Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.58 | 18.02 | 17.45 | 17.86 | 1,508,703 | +0.62(+3.60%) |
Oct 30, 2018 | 16.67 | 17.26 | 16.41 | 17.24 | 1,474,319 | +0.61(+3.67%) |
Oct 29, 2018 | 17.85 | 18.05 | 16.29 | 16.63 | 2,284,544 | -0.34(-2.00%) |
Oct 26, 2018 | 16.75 | 17.57 | 16.57 | 16.97 | 1,444,000 | -0.55(-3.14%) |
Oct 25, 2018 | 16.86 | 17.63 | 16.60 | 17.52 | 1,524,367 | +0.66(+3.91%) |
Oct 24, 2018 | 18.31 | 18.55 | 16.84 | 16.86 | 1,146,569 | -1.62(-8.77%) |
Oct 23, 2018 | 17.90 | 18.71 | 17.52 | 18.48 | 1,010,171 | -0.06(-0.32%) |
Oct 22, 2018 | 18.17 | 18.72 | 17.77 | 18.54 | 1,171,112 | +0.65(+3.63%) |
Oct 19, 2018 | 19.17 | 19.34 | 17.84 | 17.89 | 1,498,700 | -1.14(-5.99%) |
Oct 18, 2018 | 19.71 | 19.92 | 18.89 | 19.03 | 1,456,460 | -0.83(-4.18%) |
Oct 17, 2018 | 20.44 | 20.57 | 19.83 | 19.86 | 1,095,024 | -0.55(-2.69%) |
Oct 16, 2018 | 20.00 | 20.51 | 19.63 | 20.41 | 1,619,217 | +0.66(+3.34%) |
Oct 15, 2018 | 20.19 | 20.21 | 19.26 | 19.75 | 1,563,531 | -0.50(-2.47%) |
Oct 12, 2018 | 20.19 | 20.59 | 20.05 | 20.25 | 1,880,700 | +0.40(+2.02%) |
Oct 11, 2018 | 19.90 | 20.41 | 19.12 | 19.85 | 3,009,565 | -0.10(-0.50%) |
Oct 10, 2018 | 22.31 | 22.40 | 19.52 | 19.95 | 3,836,458 | -2.45(-10.94%) |
Oct 09, 2018 | 22.37 | 23.08 | 22.05 | 22.40 | 1,648,693 | -0.27(-1.19%) |
Oct 08, 2018 | 22.93 | 23.84 | 22.67 | 22.67 | 2,800,616 | -0.61(-2.62%) |
Oct 05, 2018 | 24.36 | 24.86 | 23.21 | 23.28 | 2,842,900 | -1.20(-4.90%) |
Oct 04, 2018 | 25.30 | 25.78 | 23.83 | 24.48 | 13,388,569 | +2.60(+11.88%) |
Oct 03, 2018 | 21.54 | 21.90 | 21.20 | 21.88 | 1,056,541 | +0.38(+1.77%) |
Oct 02, 2018 | 22.01 | 22.24 | 21.32 | 21.50 | 858,246 | -0.69(-3.11%) |
Oct 01, 2018 | 22.92 | 22.95 | 22.02 | 22.19 | 992,234 | -0.62(-2.72%) |
Sep 28, 2018 | 22.45 | 23.04 | 22.40 | 22.81 | 889,600 | +0.28(+1.24%) |
Sep 27, 2018 | 22.86 | 23.22 | 22.15 | 22.53 | 1,311,272 | -0.20(-0.88%) |
Sep 26, 2018 | 23.32 | 23.42 | 22.64 | 22.73 | 1,130,175 | -0.59(-2.53%) |
Sep 25, 2018 | 22.75 | 23.38 | 22.71 | 23.32 | 709,166 | +0.53(+2.33%) |
Sep 24, 2018 | 22.38 | 23.00 | 22.06 | 22.79 | 808,801 | +0.21(+0.93%) |
Sep 21, 2018 | 24.03 | 24.18 | 22.51 | 22.58 | 1,806,700 | -1.45(-6.03%) |
Sep 20, 2018 | 23.45 | 24.27 | 23.24 | 24.03 | 1,275,338 | +0.65(+2.78%) |
Sep 19, 2018 | 23.64 | 23.92 | 22.83 | 23.38 | 1,160,299 | -0.37(-1.56%) |
Sep 18, 2018 | 23.66 | 24.28 | 23.25 | 23.75 | 1,167,991 | +0.21(+0.89%) |
Sep 17, 2018 | 25.29 | 25.30 | 23.36 | 23.54 | 1,255,649 | -1.96(-7.69%) |
Sep 14, 2018 | 24.70 | 26.22 | 24.65 | 25.50 | 2,061,000 | +1.26(+5.20%) |
Sep 13, 2018 | 24.75 | 25.66 | 23.98 | 24.24 | 1,759,190 | -0.52(-2.10%) |
Sep 12, 2018 | 23.82 | 24.79 | 23.23 | 24.76 | 2,223,192 | +1.23(+5.23%) |
Sep 11, 2018 | 22.49 | 23.75 | 22.45 | 23.53 | 1,573,569 | +0.85(+3.75%) |
Sep 10, 2018 | 22.24 | 22.77 | 22.00 | 22.68 | 1,054,640 | +0.62(+2.81%) |
Sep 07, 2018 | 21.72 | 22.50 | 21.35 | 22.06 | 1,235,800 | +0.06(+0.27%) |
Sep 06, 2018 | 20.83 | 22.18 | 20.76 | 22.00 | 2,293,852 | +1.62(+7.95%) |
Sep 05, 2018 | 21.74 | 21.95 | 19.76 | 20.38 | 2,421,546 | -1.49(-6.81%) |
Sep 04, 2018 | 22.00 | 22.02 | 21.59 | 21.87 | 973,854 | -0.45(-2.02%) |
Aug 31, 2018 | 22.32 | 22.32 | 22.32 | 0 | -0.05(-0.22%) | |
Aug 30, 2018 | 22.60 | 22.95 | 22.13 | 22.37 | 757,876 | -0.28(-1.24%) |
Aug 29, 2018 | 21.50 | 22.71 | 21.48 | 22.65 | 1,211,014 | +1.24(+5.79%) |
Aug 28, 2018 | 21.53 | 21.59 | 21.09 | 21.41 | 635,504 | +0.01(+0.05%) |
Aug 27, 2018 | 21.67 | 21.92 | 21.29 | 21.40 | 873,929 | -0.27(-1.25%) |
Aug 24, 2018 | 21.05 | 21.75 | 21.01 | 21.67 | 861,100 | +0.79(+3.78%) |
Aug 23, 2018 | 21.18 | 21.56 | 20.71 | 20.88 | 803,515 | -0.36(-1.69%) |
Aug 22, 2018 | 21.40 | 21.74 | 21.07 | 21.24 | 718,541 | -0.15(-0.70%) |
Aug 21, 2018 | 21.15 | 21.67 | 20.91 | 21.39 | 728,996 | +0.33(+1.57%) |
Aug 20, 2018 | 21.19 | 21.26 | 20.80 | 21.06 | 915,782 | -0.11(-0.52%) |
Aug 17, 2018 | 21.82 | 21.82 | 20.80 | 21.17 | 1,125,800 | -0.51(-2.35%) |
Aug 16, 2018 | 21.90 | 22.20 | 21.33 | 21.68 | 994,647 | -0.18(-0.82%) |
Aug 15, 2018 | 22.11 | 22.40 | 21.77 | 21.86 | 965,381 | -0.51(-2.28%) |
Aug 14, 2018 | 22.22 | 22.60 | 21.98 | 22.37 | 989,644 | +0.15(+0.68%) |
Aug 13, 2018 | 21.65 | 23.00 | 21.50 | 22.22 | 2,087,320 | +0.49(+2.25%) |
Aug 10, 2018 | 20.57 | 22.20 | 20.44 | 21.73 | 2,820,600 | +1.00(+4.82%) |
Aug 09, 2018 | 20.00 | 20.79 | 19.60 | 20.73 | 2,393,592 | +0.78(+3.91%) |
Aug 08, 2018 | 20.20 | 20.88 | 19.36 | 19.95 | 5,387,710 | +2.94(+17.28%) |
Aug 07, 2018 | 17.20 | 17.38 | 16.98 | 17.01 | 1,328,494 | -0.21(-1.22%) |
Aug 06, 2018 | 17.00 | 17.36 | 16.84 | 17.22 | 1,675,852 | +0.23(+1.35%) |
Aug 03, 2018 | 17.82 | 18.04 | 16.95 | 16.99 | 1,102,500 | -0.87(-4.87%) |
Aug 02, 2018 | 17.18 | 17.93 | 17.06 | 17.86 | 803,294 | +0.57(+3.30%) |
Aug 01, 2018 | 17.42 | 18.65 | 16.96 | 17.29 | 748,544 | -0.13(-0.75%) |
Jul 31, 2018 | 17.72 | 17.91 | 17.24 | 17.42 | 979,945 | -0.32(-1.80%) |
Jul 30, 2018 | 18.76 | 18.95 | 17.62 | 17.74 | 1,096,456 | -1.06(-5.64%) |
Jul 27, 2018 | 19.81 | 19.91 | 18.59 | 18.80 | 637,500 | -0.96(-4.86%) |
Jul 26, 2018 | 19.71 | 19.89 | 19.44 | 19.76 | 324,182 | -0.06(-0.30%) |
Jul 25, 2018 | 19.23 | 20.07 | 19.21 | 19.82 | 863,593 | +0.61(+3.18%) |
Jul 24, 2018 | 19.60 | 19.80 | 19.15 | 19.21 | 828,593 | -0.28(-1.44%) |
Jul 23, 2018 | 19.19 | 19.50 | 18.87 | 19.49 | 542,502 | +0.29(+1.51%) |
Jul 20, 2018 | 19.50 | 19.70 | 19.17 | 19.20 | 442,663 | -0.32(-1.64%) |
Jul 19, 2018 | 19.22 | 19.60 | 19.22 | 19.52 | 515,250 | +0.23(+1.19%) |
Jul 18, 2018 | 19.44 | 19.45 | 18.95 | 19.29 | 341,177 | -0.13(-0.67%) |
Jul 17, 2018 | 19.23 | 19.50 | 19.06 | 19.42 | 534,025 | +0.14(+0.73%) |
Jul 16, 2018 | 19.27 | 19.39 | 19.11 | 19.28 | 320,479 | +0.04(+0.21%) |
Jul 13, 2018 | 19.56 | 19.64 | 19.03 | 19.24 | 422,929 | -0.33(-1.69%) |
Jul 12, 2018 | 19.32 | 19.58 | 19.14 | 19.57 | 675,703 | +0.42(+2.19%) |
Jul 11, 2018 | 18.92 | 19.27 | 18.76 | 19.15 | 307,879 | +0.01(+0.05%) |
Jul 10, 2018 | 19.31 | 19.61 | 19.13 | 19.14 | 537,580 | -0.23(-1.19%) |
Jul 09, 2018 | 19.35 | 19.44 | 18.90 | 19.37 | 925,431 | +0.06(+0.31%) |
Jul 06, 2018 | 19.08 | 19.36 | 18.97 | 19.31 | 696,252 | +0.35(+1.85%) |
Jul 05, 2018 | 18.71 | 18.99 | 18.41 | 18.96 | 682,238 | +0.34(+1.83%) |
Jul 03, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.06(+0.32%) | |
Jul 02, 2018 | 18.10 | 18.56 | 18.03 | 18.56 | 690,882 | +0.34(+1.87%) |
Jun 29, 2018 | 18.09 | 18.42 | 18.03 | 18.22 | 684,976 | +0.17(+0.94%) |
Jun 28, 2018 | 18.10 | 18.44 | 17.66 | 18.05 | 1,393,133 | +0.12(+0.67%) |
Jun 27, 2018 | 18.30 | 18.54 | 17.91 | 17.93 | 1,169,736 | -0.35(-1.91%) |
Jun 26, 2018 | 17.74 | 18.31 | 17.42 | 18.28 | 1,851,627 | +0.57(+3.22%) |
Jun 25, 2018 | 18.48 | 18.50 | 17.33 | 17.71 | 2,943,647 | -1.03(-5.50%) |
Jun 22, 2018 | 19.05 | 19.05 | 18.35 | 18.74 | 3,969,801 | -0.28(-1.47%) |
Jun 21, 2018 | 19.65 | 19.98 | 19.00 | 19.02 | 945,410 | -0.61(-3.11%) |
Jun 20, 2018 | 19.78 | 20.45 | 19.59 | 19.63 | 1,189,989 | +0.03(+0.15%) |
Jun 19, 2018 | 19.73 | 20.09 | 19.36 | 19.60 | 1,876,614 | -0.28(-1.41%) |
Jun 18, 2018 | 19.00 | 20.01 | 18.88 | 19.88 | 1,617,003 | +0.77(+4.03%) |
Jun 15, 2018 | 19.26 | 18.46 | 19.11 | 2,406,316 | +0.65(+3.52%) | |
Jun 14, 2018 | 18.03 | 18.55 | 17.93 | 18.46 | 1,100,473 | +0.45(+2.50%) |
Jun 13, 2018 | 17.69 | 18.23 | 17.62 | 18.01 | 1,820,868 | +0.41(+2.33%) |
Jun 12, 2018 | 17.36 | 17.85 | 17.36 | 17.60 | 713,506 | +0.25(+1.44%) |
Jun 11, 2018 | 17.75 | 17.83 | 17.24 | 17.35 | 834,901 | -0.33(-1.87%) |
Jun 08, 2018 | 17.23 | 17.76 | 17.12 | 17.68 | 669,348 | +0.33(+1.90%) |
Jun 07, 2018 | 17.88 | 17.95 | 17.02 | 17.35 | 1,057,697 | -0.65(-3.61%) |
Jun 06, 2018 | 17.82 | 18.20 | 17.72 | 18.00 | 950,696 | +0.24(+1.35%) |
Jun 05, 2018 | 17.41 | 17.82 | 17.34 | 17.76 | 1,194,549 | +0.26(+1.49%) |
Jun 04, 2018 | 17.92 | 17.92 | 17.20 | 17.50 | 1,619,959 | -0.34(-1.91%) |
Jun 01, 2018 | 17.90 | 17.95 | 17.63 | 17.84 | 967,305 | +0.06(+0.34%) |
May 31, 2018 | 17.42 | 17.82 | 17.33 | 17.78 | 885,260 | +0.28(+1.60%) |
May 30, 2018 | 17.72 | 18.04 | 17.20 | 17.50 | 1,110,398 | -0.41(-2.29%) |
May 29, 2018 | 17.90 | 17.99 | 17.59 | 17.91 | 832,073 | -0.12(-0.67%) |
May 25, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.02(+0.11%) | |
May 24, 2018 | 17.91 | 18.20 | 17.77 | 18.01 | 1,305,546 | +0.09(+0.50%) |
May 23, 2018 | 17.40 | 17.98 | 16.95 | 17.92 | 1,248,380 | +0.41(+2.34%) |
May 22, 2018 | 17.66 | 17.74 | 17.20 | 17.51 | 1,155,505 | -0.03(-0.17%) |
May 21, 2018 | 17.79 | 17.90 | 17.25 | 17.54 | 1,310,050 | +0.47(+2.75%) |
May 18, 2018 | 16.64 | 17.22 | 16.64 | 17.07 | 1,016,103 | +0.39(+2.34%) |
May 17, 2018 | 16.95 | 16.95 | 16.42 | 16.68 | 1,054,297 | -0.26(-1.53%) |
May 16, 2018 | 17.09 | 17.34 | 16.79 | 16.94 | 1,210,880 | -0.30(-1.74%) |
May 15, 2018 | 17.41 | 17.41 | 16.85 | 17.24 | 1,121,592 | -0.30(-1.71%) |
May 14, 2018 | 18.24 | 18.32 | 17.48 | 17.54 | 814,334 | -0.58(-3.20%) |
May 11, 2018 | 17.96 | 18.20 | 17.80 | 18.12 | 897,112 | -0.02(-0.14%) |
May 10, 2018 | 18.05 | 18.74 | 18.00 | 18.14 | 956,887 | +0.09(+0.50%) |
May 09, 2018 | 19.00 | 19.05 | 16.85 | 18.05 | 3,658,124 | -0.88(-4.62%) |
May 08, 2018 | 18.77 | 19.74 | 18.58 | 18.93 | 3,191,230 | +0.16(+0.85%) |
May 07, 2018 | 17.92 | 18.94 | 17.92 | 18.77 | 1,040,030 | +0.89(+4.98%) |
May 04, 2018 | 17.59 | 18.14 | 17.46 | 17.88 | 953,501 | +0.16(+0.90%) |
May 03, 2018 | 17.40 | 17.84 | 17.18 | 17.72 | 560,452 | +0.26(+1.49%) |
May 02, 2018 | 17.22 | 17.73 | 17.22 | 17.46 | 910,242 | +0.28(+1.63%) |
May 01, 2018 | 16.87 | 17.22 | 16.66 | 17.18 | 805,366 | +0.25(+1.48%) |
Apr 30, 2018 | 16.92 | 17.23 | 16.85 | 16.93 | 442,707 | +0.05(+0.30%) |
Apr 27, 2018 | 16.78 | 17.02 | 16.55 | 16.88 | 431,038 | +0.08(+0.48%) |
Apr 26, 2018 | 16.68 | 16.95 | 16.33 | 16.80 | 623,029 | +0.28(+1.69%) |
Apr 25, 2018 | 16.99 | 16.99 | 16.23 | 16.52 | 1,156,782 | -0.51(-2.99%) |
Apr 24, 2018 | 18.07 | 18.12 | 16.93 | 17.03 | 904,370 | -0.87(-4.86%) |
Apr 23, 2018 | 18.17 | 18.61 | 17.63 | 17.90 | 781,622 | -0.23(-1.27%) |
Apr 20, 2018 | 18.25 | 18.43 | 17.99 | 18.13 | 444,349 | -0.22(-1.20%) |
Apr 19, 2018 | 18.51 | 18.64 | 18.17 | 18.35 | 525,297 | -0.19(-1.02%) |
Apr 18, 2018 | 18.38 | 18.69 | 18.31 | 18.54 | 1,070,566 | +0.14(+0.76%) |
Apr 17, 2018 | 17.76 | 18.49 | 17.76 | 18.40 | 907,998 | +0.70(+3.95%) |
Apr 16, 2018 | 17.67 | 17.85 | 17.43 | 17.70 | 922,115 | +0.20(+1.14%) |
Apr 13, 2018 | 17.92 | 18.08 | 17.45 | 17.50 | 562,334 | -0.38(-2.13%) |
Apr 12, 2018 | 18.06 | 18.18 | 17.81 | 17.88 | 1,105,032 | -0.18(-1.00%) |
Apr 11, 2018 | 17.77 | 18.40 | 17.66 | 18.06 | 1,167,625 | +0.23(+1.29%) |
Apr 10, 2018 | 17.98 | 18.10 | 17.66 | 17.83 | 1,333,460 | +0.00(+0.00%) |
Apr 09, 2018 | 18.06 | 18.10 | 17.82 | 17.83 | 626,302 | -0.12(-0.67%) |
Apr 06, 2018 | 18.23 | 18.56 | 17.75 | 17.95 | 837,287 | -0.52(-2.82%) |
Apr 05, 2018 | 18.78 | 19.09 | 18.31 | 18.47 | 674,921 | -0.17(-0.89%) |
Apr 04, 2018 | 17.75 | 18.74 | 17.57 | 18.64 | 2,236,347 | -1.14(-5.79%) |
Apr 03, 2018 | 19.89 | 20.05 | 19.41 | 19.78 | 696,248 | +0.03(+0.15%) |
Apr 02, 2018 | 20.27 | 20.40 | 19.45 | 19.75 | 743,551 | -0.62(-3.04%) |
Mar 29, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.63(+3.19%) | |
Mar 28, 2018 | 19.75 | 20.18 | 19.29 | 19.74 | 999,698 | -0.03(-0.15%) |
Mar 27, 2018 | 20.63 | 21.00 | 19.62 | 19.77 | 1,251,849 | -0.78(-3.80%) |
Mar 26, 2018 | 19.77 | 20.62 | 19.76 | 20.55 | 812,803 | +1.12(+5.76%) |
Mar 23, 2018 | 20.23 | 20.34 | 19.41 | 19.43 | 710,333 | -0.72(-3.57%) |
Mar 22, 2018 | 20.25 | 20.58 | 20.02 | 20.15 | 576,638 | -0.37(-1.80%) |
Mar 21, 2018 | 20.66 | 20.85 | 20.37 | 20.52 | 496,167 | -0.14(-0.68%) |
Mar 20, 2018 | 20.02 | 20.75 | 19.94 | 20.66 | 728,585 | +0.64(+3.20%) |
Mar 19, 2018 | 20.26 | 20.30 | 19.75 | 20.02 | 762,443 | -0.40(-1.96%) |
Mar 16, 2018 | 20.38 | 20.63 | 20.26 | 20.42 | 649,215 | +0.05(+0.25%) |
Mar 15, 2018 | 20.60 | 20.67 | 20.16 | 20.37 | 925,271 | -0.18(-0.88%) |
Mar 14, 2018 | 20.57 | 20.75 | 20.19 | 20.55 | 844,290 | +0.06(+0.29%) |
Mar 13, 2018 | 20.80 | 20.89 | 20.27 | 20.49 | 610,889 | -0.23(-1.11%) |
Mar 12, 2018 | 20.56 | 20.86 | 20.30 | 20.72 | 1,217,509 | +0.05(+0.24%) |
Mar 09, 2018 | 20.69 | 20.97 | 20.39 | 20.67 | 915,944 | +0.23(+1.13%) |
Mar 08, 2018 | 20.04 | 20.58 | 20.02 | 20.44 | 774,690 | +0.55(+2.77%) |
Mar 07, 2018 | 19.61 | 19.89 | 574,867 | -0.22(-1.09%) | ||
Mar 06, 2018 | 19.01 | 20.23 | 18.75 | 20.11 | 2,067,804 | +1.16(+6.12%) |
Mar 05, 2018 | 18.58 | 19.19 | 18.50 | 18.95 | 644,033 | +0.22(+1.17%) |
Mar 02, 2018 | 18.08 | 18.86 | 18.07 | 18.73 | 975,822 | +0.41(+2.24%) |
Mar 01, 2018 | 18.04 | 18.49 | 17.85 | 18.32 | 831,509 | +0.34(+1.89%) |
Feb 28, 2018 | 18.17 | 18.65 | 17.97 | 17.98 | 925,684 | -0.22(-1.21%) |
Feb 27, 2018 | 18.66 | 18.69 | 17.86 | 18.20 | 1,135,772 | -0.45(-2.41%) |
Feb 26, 2018 | 18.11 | 18.75 | 18.11 | 18.65 | 736,460 | +0.59(+3.27%) |
Feb 23, 2018 | 18.55 | 18.55 | 17.92 | 18.06 | 665,083 | -0.45(-2.43%) |
Feb 22, 2018 | 18.38 | 18.73 | 18.25 | 18.51 | 685,607 | +0.15(+0.82%) |
Feb 21, 2018 | 18.15 | 19.02 | 18.09 | 18.36 | 954,406 | +0.14(+0.77%) |
Feb 20, 2018 | 18.00 | 18.52 | 17.90 | 18.22 | 948,838 | +0.03(+0.16%) |
Feb 16, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.27(-1.46%) | |
Feb 15, 2018 | 18.01 | 18.58 | 17.82 | 18.46 | 644,387 | +0.51(+2.84%) |
Feb 14, 2018 | 17.41 | 18.10 | 17.33 | 17.95 | 576,686 | +0.43(+2.45%) |
Feb 13, 2018 | 17.76 | 18.29 | 17.23 | 17.52 | 841,946 | -0.49(-2.72%) |
Feb 12, 2018 | 17.23 | 18.30 | 16.92 | 18.01 | 1,381,786 | +0.86(+5.01%) |
Feb 09, 2018 | 19.00 | 19.43 | 16.50 | 17.15 | 2,848,885 | -1.69(-8.97%) |
Feb 08, 2018 | 19.38 | 19.50 | 18.69 | 18.84 | 929,485 | -0.56(-2.89%) |
Feb 07, 2018 | 18.85 | 19.55 | 18.85 | 19.40 | 604,494 | +0.57(+3.03%) |
Feb 06, 2018 | 18.14 | 19.23 | 18.05 | 18.83 | 706,825 | -0.54(-2.79%) |
Feb 05, 2018 | 19.36 | 19.71 | 19.01 | 19.37 | 410,045 | -0.15(-0.77%) |
Feb 02, 2018 | 19.62 | 19.74 | 19.17 | 19.52 | 431,535 | -0.29(-1.46%) |
Feb 01, 2018 | 19.88 | 20.15 | 19.66 | 19.81 | 287,051 | -0.14(-0.70%) |
Jan 31, 2018 | 20.12 | 20.53 | 19.93 | 19.95 | 440,788 | +0.01(+0.05%) |
Jan 30, 2018 | 19.70 | 20.18 | 19.51 | 19.94 | 428,313 | -0.01(-0.05%) |
Jan 29, 2018 | 20.49 | 20.74 | 19.87 | 19.95 | 530,999 | -0.58(-2.83%) |
Jan 26, 2018 | 19.86 | 20.58 | 19.84 | 20.53 | 495,426 | +0.69(+3.48%) |
Jan 25, 2018 | 20.04 | 20.26 | 19.72 | 19.84 | 545,623 | -0.14(-0.70%) |
Jan 24, 2018 | 20.31 | 20.69 | 19.92 | 19.98 | 499,644 | -0.41(-2.01%) |
Jan 23, 2018 | 20.18 | 20.45 | 19.89 | 20.39 | 440,142 | +0.26(+1.29%) |
Jan 22, 2018 | 20.40 | 20.58 | 20.09 | 20.13 | 496,696 | -0.29(-1.42%) |
Jan 19, 2018 | 20.48 | 20.69 | 20.35 | 20.42 | 418,246 | -0.02(-0.10%) |
Jan 18, 2018 | 20.69 | 20.81 | 20.24 | 20.44 | 337,947 | -0.22(-1.06%) |
Jan 17, 2018 | 20.70 | 20.88 | 20.44 | 20.66 | 780,038 | +0.21(+1.03%) |
Jan 16, 2018 | 21.00 | 21.63 | 20.22 | 20.45 | 708,183 | -0.89(-4.17%) |
Jan 12, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.51(+2.45%) | |
Jan 11, 2018 | 20.67 | 21.02 | 20.35 | 20.83 | 359,649 | +0.28(+1.36%) |
Jan 10, 2018 | 20.70 | 19.54 | 20.55 | 563,767 | +0.91(+4.63%) | |
Jan 09, 2018 | 19.35 | 20.00 | 19.25 | 19.64 | 635,682 | -0.33(-1.65%) |
Jan 08, 2018 | 20.05 | 20.15 | 19.29 | 19.97 | 819,047 | -0.77(-3.71%) |
Jan 05, 2018 | 20.91 | 20.99 | 20.59 | 20.74 | 348,181 | -0.10(-0.48%) |
Jan 04, 2018 | 21.51 | 21.65 | 20.73 | 20.84 | 466,086 | -0.43(-2.02%) |
Jan 03, 2018 | 21.00 | 22.00 | 20.94 | 21.27 | 1,110,546 | +0.25(+1.19%) |
Jan 02, 2018 | 20.21 | 21.16 | 20.04 | 21.02 | 621,434 | +0.91(+4.53%) |
Dec 29, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.16(-0.79%) | |
Dec 28, 2017 | 20.54 | 20.62 | 20.26 | 20.27 | 250,895 | -0.24(-1.17%) |
Dec 27, 2017 | 20.48 | 20.68 | 20.21 | 20.51 | 255,275 | +0.09(+0.44%) |
Dec 26, 2017 | 20.17 | 20.57 | 20.04 | 20.42 | 202,688 | +0.23(+1.14%) |
Dec 22, 2017 | 20.27 | 20.45 | 20.05 | 20.19 | 261,430 | -0.27(-1.32%) |
Dec 21, 2017 | 20.35 | 20.63 | 20.20 | 20.46 | 434,635 | +0.23(+1.14%) |
Dec 20, 2017 | 20.26 | 20.55 | 19.79 | 20.23 | 390,750 | +0.13(+0.65%) |
Dec 19, 2017 | 20.99 | 21.00 | 20.04 | 20.10 | 609,986 | -0.89(-4.24%) |
Dec 18, 2017 | 20.19 | 21.00 | 20.19 | 20.99 | 706,756 | +1.03(+5.16%) |
Dec 15, 2017 | 19.93 | 20.14 | 19.62 | 19.96 | 700,808 | +0.10(+0.50%) |
Dec 14, 2017 | 20.14 | 20.39 | 19.71 | 19.86 | 563,723 | -0.41(-2.02%) |
Dec 13, 2017 | 19.80 | 20.55 | 19.80 | 20.27 | 690,748 | +0.51(+2.58%) |
Dec 12, 2017 | 19.66 | 20.16 | 19.50 | 19.76 | 465,438 | +0.18(+0.92%) |
Dec 11, 2017 | 19.36 | 20.07 | 19.36 | 19.58 | 684,879 | +0.34(+1.77%) |
Dec 08, 2017 | 19.47 | 19.70 | 19.13 | 19.24 | 410,677 | +0.05(+0.26%) |
Dec 07, 2017 | 18.93 | 19.79 | 18.82 | 19.19 | 617,350 | +0.19(+1.00%) |
Dec 06, 2017 | 18.60 | 19.07 | 18.51 | 19.00 | 501,868 | +0.34(+1.82%) |
Dec 05, 2017 | 17.69 | 18.87 | 17.63 | 18.66 | 826,781 | +0.47(+2.58%) |
Dec 04, 2017 | 19.09 | 19.32 | 17.80 | 18.19 | 1,732,605 | -0.84(-4.41%) |
Dec 01, 2017 | 18.81 | 19.32 | 18.81 | 19.03 | 703,766 | +0.02(+0.11%) |
Nov 30, 2017 | 19.66 | 19.85 | 18.64 | 19.01 | 1,264,376 | -0.44(-2.26%) |
Nov 29, 2017 | 19.90 | 20.00 | 19.32 | 19.45 | 742,273 | -0.37(-1.87%) |
Nov 28, 2017 | 19.35 | 19.93 | 19.17 | 19.82 | 820,620 | -0.10(-0.50%) |
Nov 27, 2017 | 20.27 | 20.62 | 19.86 | 19.92 | 881,014 | -0.46(-2.26%) |
Nov 24, 2017 | 20.36 | 20.66 | 20.35 | 20.38 | 262,667 | +0.04(+0.20%) |
Nov 22, 2017 | 20.26 | 20.61 | 20.02 | 20.34 | 629,479 | +0.06(+0.30%) |
Nov 21, 2017 | 20.00 | 20.60 | 19.80 | 20.28 | 1,084,708 | +0.53(+2.68%) |
Nov 20, 2017 | 19.10 | 20.00 | 19.10 | 19.75 | 731,352 | +0.28(+1.44%) |
Nov 17, 2017 | 19.49 | 19.53 | 19.02 | 19.47 | 659,762 | -0.01(-0.05%) |
Nov 16, 2017 | 18.57 | 19.50 | 18.57 | 19.48 | 1,224,475 | +0.98(+5.30%) |
Nov 15, 2017 | 18.23 | 18.61 | 17.93 | 18.50 | 577,955 | +0.01(+0.05%) |
Nov 14, 2017 | 18.44 | 18.79 | 18.37 | 18.49 | 982,608 | -0.05(-0.27%) |
Nov 13, 2017 | 18.25 | 18.67 | 17.93 | 18.54 | 594,873 | +0.30(+1.64%) |
Nov 10, 2017 | 18.17 | 18.71 | 18.16 | 18.24 | 1,065,183 | -0.06(-0.33%) |
Nov 09, 2017 | 18.41 | 18.45 | 17.71 | 18.30 | 624,847 | -0.24(-1.29%) |
Nov 08, 2017 | 17.88 | 18.77 | 17.83 | 18.54 | 781,546 | +0.57(+3.17%) |
Nov 07, 2017 | 18.39 | 18.93 | 17.95 | 17.97 | 758,297 | -0.69(-3.70%) |
Nov 06, 2017 | 18.00 | 18.69 | 17.50 | 18.66 | 1,232,947 | +0.33(+1.80%) |
Nov 03, 2017 | 16.02 | 18.65 | 15.50 | 18.33 | 2,892,257 | +1.36(+8.01%) |
Nov 02, 2017 | 16.50 | 17.36 | 16.31 | 16.97 | 1,123,043 | +0.43(+2.60%) |