Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.27 | 22.28 | 21.13 | 21.71 | 1,223,702 | -0.31(-1.41%) |
Oct 30, 2018 | 22.18 | 22.76 | 21.70 | 22.02 | 881,076 | -0.24(-1.08%) |
Oct 29, 2018 | 22.34 | 22.84 | 21.82 | 22.26 | 537,800 | +0.26(+1.20%) |
Oct 26, 2018 | 23.23 | 23.35 | 21.52 | 21.99 | 848,661 | -1.31(-5.63%) |
Oct 25, 2018 | 22.75 | 23.56 | 22.61 | 23.31 | 1,002,045 | +0.74(+3.27%) |
Oct 24, 2018 | 22.40 | 23.03 | 22.34 | 22.57 | 975,614 | +0.26(+1.18%) |
Oct 23, 2018 | 22.84 | 23.36 | 22.09 | 22.30 | 2,070,908 | -1.50(-6.30%) |
Oct 22, 2018 | 24.39 | 25.85 | 22.82 | 23.80 | 4,093,967 | +2.06(+9.47%) |
Oct 19, 2018 | 22.37 | 22.46 | 21.73 | 21.74 | 1,784,597 | -0.64(-2.88%) |
Oct 18, 2018 | 22.27 | 22.40 | 22.14 | 22.39 | 863,673 | +0.02(+0.07%) |
Oct 17, 2018 | 22.44 | 22.64 | 22.20 | 22.37 | 829,801 | -0.05(-0.24%) |
Oct 16, 2018 | 21.97 | 22.71 | 21.85 | 22.43 | 1,514,017 | +0.58(+2.67%) |
Oct 15, 2018 | 21.56 | 21.96 | 21.46 | 21.85 | 1,509,424 | +0.30(+1.37%) |
Oct 12, 2018 | 22.84 | 22.84 | 21.52 | 21.55 | 1,776,745 | -1.10(-4.84%) |
Oct 11, 2018 | 22.96 | 22.96 | 22.24 | 22.65 | 1,209,917 | -0.13(-0.58%) |
Oct 10, 2018 | 23.57 | 23.99 | 22.67 | 22.78 | 860,589 | -0.80(-3.39%) |
Oct 09, 2018 | 23.62 | 24.07 | 23.52 | 23.58 | 513,898 | -0.02(-0.10%) |
Oct 08, 2018 | 23.49 | 23.89 | 23.13 | 23.60 | 869,154 | +0.02(+0.10%) |
Oct 05, 2018 | 24.21 | 24.25 | 23.02 | 23.58 | 1,233,539 | -0.64(-2.66%) |
Oct 04, 2018 | 23.73 | 24.25 | 23.50 | 24.22 | 915,213 | +0.37(+1.56%) |
Oct 03, 2018 | 24.77 | 24.85 | 23.39 | 23.85 | 1,967,636 | -0.83(-3.37%) |
Oct 02, 2018 | 25.31 | 25.31 | 24.39 | 24.68 | 813,513 | -0.70(-2.75%) |
Oct 01, 2018 | 25.68 | 25.95 | 25.17 | 25.38 | 651,701 | -0.26(-1.03%) |
Sep 28, 2018 | 26.69 | 26.88 | 25.54 | 25.64 | 825,878 | -1.20(-4.46%) |
Sep 27, 2018 | 27.13 | 27.19 | 26.62 | 26.84 | 487,748 | -0.19(-0.69%) |
Sep 26, 2018 | 27.51 | 27.83 | 26.86 | 27.03 | 672,175 | -0.36(-1.31%) |
Sep 25, 2018 | 27.72 | 27.80 | 27.38 | 27.38 | 470,494 | -0.26(-0.93%) |
Sep 24, 2018 | 27.98 | 28.07 | 27.45 | 27.64 | 422,751 | -0.43(-1.52%) |
Sep 21, 2018 | 28.39 | 28.95 | 27.97 | 28.07 | 589,802 | -0.38(-1.34%) |
Sep 20, 2018 | 28.92 | 28.92 | 27.82 | 28.45 | 445,080 | -0.34(-1.19%) |
Sep 19, 2018 | 29.05 | 29.15 | 28.60 | 28.79 | 403,914 | -0.19(-0.67%) |
Sep 18, 2018 | 28.64 | 29.07 | 28.48 | 28.98 | 549,704 | +0.35(+1.22%) |
Sep 17, 2018 | 28.50 | 28.77 | 27.99 | 28.64 | 545,974 | +0.05(+0.16%) |
Sep 14, 2018 | 28.60 | 28.90 | 28.26 | 28.59 | 542,947 | -0.07(-0.24%) |
Sep 13, 2018 | 28.17 | 28.88 | 27.86 | 28.66 | 665,261 | +0.53(+1.88%) |
Sep 12, 2018 | 27.78 | 28.15 | 27.48 | 28.13 | 418,779 | +0.35(+1.26%) |
Sep 11, 2018 | 27.04 | 27.78 | 26.86 | 27.78 | 824,431 | +0.61(+2.23%) |
Sep 10, 2018 | 26.80 | 27.33 | 26.50 | 27.17 | 527,206 | +0.52(+1.95%) |
Sep 07, 2018 | 27.45 | 27.45 | 26.59 | 26.65 | 580,920 | -0.82(-3.00%) |
Sep 06, 2018 | 27.07 | 27.53 | 26.96 | 27.48 | 561,284 | +0.41(+1.52%) |
Sep 05, 2018 | 27.33 | 27.75 | 26.98 | 27.07 | 706,761 | -0.33(-1.19%) |
Sep 04, 2018 | 28.46 | 28.54 | 27.39 | 27.39 | 674,005 | -1.11(-3.90%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.09(+0.30%) | |
Aug 30, 2018 | 28.53 | 28.79 | 28.21 | 28.42 | 623,881 | -0.09(-0.30%) |
Aug 29, 2018 | 28.81 | 28.81 | 27.67 | 28.50 | 680,627 | -0.34(-1.18%) |
Aug 28, 2018 | 28.62 | 29.05 | 28.41 | 28.85 | 409,594 | +0.36(+1.25%) |
Aug 27, 2018 | 28.74 | 29.08 | 28.31 | 28.49 | 521,339 | -0.26(-0.89%) |
Aug 24, 2018 | 29.68 | 29.88 | 28.74 | 28.74 | 596,238 | -0.93(-3.14%) |
Aug 23, 2018 | 29.30 | 29.84 | 28.83 | 29.68 | 411,834 | +0.45(+1.54%) |
Aug 22, 2018 | 29.66 | 29.92 | 29.11 | 29.23 | 520,677 | -0.37(-1.23%) |
Aug 21, 2018 | 29.93 | 29.93 | 29.37 | 29.59 | 445,353 | -0.30(-1.01%) |
Aug 20, 2018 | 29.27 | 30.22 | 29.27 | 29.89 | 468,871 | +0.61(+2.10%) |
Aug 17, 2018 | 28.59 | 29.74 | 28.29 | 29.28 | 458,120 | +0.70(+2.45%) |
Aug 16, 2018 | 28.88 | 29.22 | 28.34 | 28.58 | 448,342 | -0.08(-0.27%) |
Aug 15, 2018 | 29.21 | 29.41 | 28.64 | 28.66 | 516,015 | -0.66(-2.25%) |
Aug 14, 2018 | 29.23 | 29.44 | 29.12 | 29.32 | 416,925 | +0.08(+0.27%) |
Aug 13, 2018 | 29.28 | 29.66 | 29.06 | 29.24 | 458,099 | -0.02(-0.05%) |
Aug 10, 2018 | 29.54 | 29.87 | 29.13 | 29.26 | 388,996 | -0.26(-0.87%) |
Aug 09, 2018 | 29.38 | 29.86 | 29.05 | 29.51 | 398,822 | +0.25(+0.85%) |
Aug 08, 2018 | 29.33 | 29.39 | 28.82 | 29.26 | 434,292 | -0.15(-0.50%) |
Aug 07, 2018 | 29.44 | 29.96 | 29.09 | 29.41 | 674,856 | -0.06(-0.21%) |
Aug 06, 2018 | 29.65 | 29.86 | 29.37 | 29.47 | 345,572 | -0.16(-0.55%) |
Aug 03, 2018 | 29.24 | 29.79 | 29.21 | 29.64 | 546,552 | +0.36(+1.22%) |
Aug 02, 2018 | 29.12 | 29.48 | 28.56 | 29.28 | 728,344 | +0.48(+1.67%) |
Aug 01, 2018 | 28.69 | 29.62 | 28.54 | 28.80 | 714,423 | +0.16(+0.57%) |
Jul 31, 2018 | 28.36 | 28.89 | 27.91 | 28.64 | 893,839 | +0.19(+0.68%) |
Jul 30, 2018 | 27.46 | 28.84 | 27.33 | 28.44 | 991,920 | +1.12(+4.09%) |
Jul 27, 2018 | 27.72 | 28.10 | 27.29 | 27.33 | 935,620 | -0.55(-1.96%) |
Jul 26, 2018 | 27.87 | 28.45 | 27.29 | 27.87 | 1,238,377 | -0.23(-0.82%) |
Jul 25, 2018 | 27.07 | 28.30 | 27.07 | 28.10 | 1,580,314 | +1.15(+4.26%) |
Jul 24, 2018 | 27.45 | 27.82 | 26.42 | 26.96 | 2,522,233 | -0.35(-1.30%) |
Jul 23, 2018 | 26.82 | 27.43 | 25.85 | 27.31 | 6,033,459 | -3.69(-11.89%) |
Jul 20, 2018 | 31.68 | 31.97 | 30.74 | 31.00 | 1,042,825 | -0.91(-2.85%) |
Jul 19, 2018 | 31.24 | 32.21 | 31.07 | 31.91 | 909,031 | +0.48(+1.52%) |
Jul 18, 2018 | 31.00 | 31.51 | 30.87 | 31.43 | 696,513 | +0.42(+1.37%) |
Jul 17, 2018 | 30.08 | 31.06 | 29.86 | 31.00 | 656,862 | +0.88(+2.92%) |
Jul 16, 2018 | 29.97 | 30.76 | 29.28 | 30.13 | 894,824 | +0.05(+0.18%) |
Jul 13, 2018 | 29.19 | 30.26 | 28.99 | 30.07 | 1,033,080 | +0.88(+3.01%) |
Jul 12, 2018 | 27.87 | 29.25 | 27.63 | 29.19 | 767,754 | +1.33(+4.76%) |
Jul 11, 2018 | 27.93 | 28.43 | 27.61 | 27.87 | 765,131 | -0.16(-0.58%) |
Jul 10, 2018 | 28.74 | 29.16 | 27.42 | 28.03 | 1,314,169 | -0.73(-2.52%) |
Jul 09, 2018 | 29.43 | 30.87 | 28.01 | 28.75 | 2,600,235 | -4.12(-12.53%) |
Jul 06, 2018 | 33.52 | 33.59 | 32.76 | 32.87 | 720,610 | -0.72(-2.16%) |
Jul 05, 2018 | 33.77 | 32.37 | 33.60 | 1,131,168 | +0.30(+0.90%) | |
Jul 03, 2018 | 33.30 | 33.30 | 33.30 | 0 | -1.08(-3.14%) | |
Jul 02, 2018 | 33.77 | 34.47 | 33.18 | 34.37 | 634,557 | +0.40(+1.18%) |
Jun 29, 2018 | 34.66 | 33.74 | 33.97 | 826,927 | -0.46(-1.34%) | |
Jun 28, 2018 | 35.35 | 35.50 | 33.97 | 34.44 | 992,958 | -1.17(-3.29%) |
Jun 27, 2018 | 35.45 | 36.12 | 35.25 | 35.61 | 1,312,367 | +0.11(+0.30%) |
Jun 26, 2018 | 35.05 | 35.54 | 34.58 | 35.50 | 538,875 | +0.53(+1.52%) |
Jun 25, 2018 | 35.09 | 35.59 | 34.55 | 34.97 | 763,200 | -0.33(-0.94%) |
Jun 22, 2018 | 34.74 | 35.39 | 34.40 | 35.30 | 793,496 | +0.66(+1.91%) |
Jun 21, 2018 | 35.19 | 35.41 | 34.54 | 34.64 | 571,419 | -0.48(-1.36%) |
Jun 20, 2018 | 34.62 | 35.21 | 34.04 | 35.12 | 596,218 | +0.60(+1.74%) |
Jun 19, 2018 | 34.44 | 34.58 | 33.70 | 34.51 | 741,521 | -0.08(-0.25%) |
Jun 18, 2018 | 33.81 | 34.63 | 33.50 | 34.60 | 588,025 | +0.72(+2.12%) |
Jun 15, 2018 | 33.94 | 33.06 | 33.88 | 898,573 | +0.82(+2.47%) | |
Jun 14, 2018 | 33.20 | 33.67 | 32.75 | 33.06 | 759,324 | -0.06(-0.19%) |
Jun 13, 2018 | 32.38 | 33.14 | 31.94 | 33.13 | 636,883 | +0.76(+2.36%) |
Jun 12, 2018 | 31.83 | 32.52 | 31.62 | 32.36 | 636,231 | +0.49(+1.55%) |
Jun 11, 2018 | 30.79 | 32.11 | 30.79 | 31.87 | 779,845 | +1.18(+3.85%) |
Jun 08, 2018 | 30.02 | 30.91 | 30.02 | 30.69 | 427,555 | +0.67(+2.24%) |
Jun 07, 2018 | 30.46 | 30.70 | 29.69 | 30.02 | 411,616 | -0.43(-1.42%) |
Jun 06, 2018 | 29.93 | 30.51 | 29.59 | 30.45 | 745,334 | +0.62(+2.09%) |
Jun 05, 2018 | 29.22 | 30.06 | 29.21 | 29.82 | 610,991 | +0.59(+2.03%) |
Jun 04, 2018 | 28.51 | 29.48 | 28.47 | 29.23 | 1,384,438 | +0.79(+2.79%) |
Jun 01, 2018 | 27.93 | 28.56 | 27.69 | 28.44 | 990,217 | +0.69(+2.50%) |
May 31, 2018 | 28.79 | 28.82 | 27.67 | 27.74 | 902,197 | -1.14(-3.95%) |
May 30, 2018 | 28.94 | 29.24 | 28.61 | 28.88 | 558,548 | -0.05(-0.16%) |
May 29, 2018 | 29.17 | 29.38 | 28.57 | 28.93 | 439,922 | -0.33(-1.13%) |
May 25, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.56(+1.96%) | |
May 24, 2018 | 28.50 | 28.72 | 28.25 | 28.70 | 607,213 | +0.19(+0.65%) |
May 23, 2018 | 28.44 | 28.68 | 27.84 | 28.51 | 713,461 | +0.13(+0.46%) |
May 22, 2018 | 28.00 | 28.51 | 27.78 | 28.38 | 618,989 | +0.39(+1.38%) |
May 21, 2018 | 27.80 | 29.02 | 27.65 | 28.00 | 837,684 | +0.35(+1.26%) |
May 18, 2018 | 27.60 | 27.70 | 27.05 | 27.65 | 403,998 | +0.12(+0.42%) |
May 17, 2018 | 27.38 | 27.70 | 27.32 | 27.53 | 393,491 | +0.13(+0.48%) |
May 16, 2018 | 26.65 | 27.49 | 26.65 | 27.40 | 486,448 | +0.83(+3.11%) |
May 15, 2018 | 26.53 | 26.81 | 26.29 | 26.58 | 344,806 | -0.05(-0.17%) |
May 14, 2018 | 26.68 | 27.11 | 26.55 | 26.62 | 383,346 | -0.02(-0.09%) |
May 11, 2018 | 26.51 | 26.95 | 26.43 | 26.64 | 445,197 | +0.21(+0.78%) |
May 10, 2018 | 26.87 | 26.88 | 26.12 | 26.44 | 565,925 | -0.46(-1.71%) |
May 09, 2018 | 26.04 | 26.93 | 25.66 | 26.90 | 833,652 | +0.87(+3.32%) |
May 08, 2018 | 27.07 | 27.18 | 24.36 | 26.03 | 2,096,541 | -1.18(-4.33%) |
May 07, 2018 | 27.01 | 28.30 | 25.85 | 27.21 | 2,221,857 | +0.94(+3.59%) |
May 04, 2018 | 25.93 | 26.32 | 25.61 | 26.27 | 1,359,391 | +0.25(+0.94%) |
May 03, 2018 | 25.92 | 26.33 | 25.69 | 26.02 | 937,564 | -0.02(-0.06%) |
May 02, 2018 | 26.23 | 26.69 | 25.99 | 26.04 | 1,025,837 | -0.23(-0.87%) |
May 01, 2018 | 25.62 | 26.32 | 25.51 | 26.27 | 632,544 | +0.64(+2.51%) |
Apr 30, 2018 | 26.27 | 26.79 | 25.50 | 25.63 | 1,141,559 | -0.58(-2.22%) |
Apr 27, 2018 | 26.73 | 26.86 | 25.69 | 26.21 | 665,925 | -0.47(-1.75%) |
Apr 26, 2018 | 26.40 | 26.75 | 26.12 | 26.68 | 303,967 | +0.41(+1.55%) |
Apr 25, 2018 | 26.54 | 26.64 | 25.66 | 26.27 | 805,604 | -0.22(-0.84%) |
Apr 24, 2018 | 26.95 | 27.24 | 26.36 | 26.49 | 1,183,804 | -0.47(-1.73%) |
Apr 23, 2018 | 27.43 | 27.76 | 26.87 | 26.96 | 856,122 | -0.38(-1.40%) |
Apr 20, 2018 | 27.53 | 27.85 | 27.08 | 27.34 | 946,249 | -0.27(-0.97%) |
Apr 19, 2018 | 28.49 | 28.67 | 27.52 | 27.61 | 543,227 | -0.87(-3.07%) |
Apr 18, 2018 | 28.41 | 29.03 | 28.28 | 28.48 | 707,274 | -0.05(-0.16%) |
Apr 17, 2018 | 28.46 | 29.05 | 28.20 | 28.53 | 981,850 | +0.19(+0.68%) |
Apr 16, 2018 | 29.36 | 29.68 | 27.96 | 28.34 | 1,850,566 | -0.93(-3.19%) |
Apr 13, 2018 | 31.77 | 31.98 | 29.14 | 29.27 | 1,108,520 | -2.40(-7.59%) |
Apr 12, 2018 | 31.52 | 31.96 | 31.52 | 31.68 | 271,797 | +0.23(+0.73%) |
Apr 11, 2018 | 31.45 | 31.93 | 31.34 | 31.45 | 254,259 | -0.14(-0.44%) |
Apr 10, 2018 | 31.59 | 32.10 | 31.44 | 31.58 | 312,133 | +0.38(+1.23%) |
Apr 09, 2018 | 31.62 | 32.04 | 30.92 | 31.20 | 557,864 | -0.34(-1.09%) |
Apr 06, 2018 | 31.75 | 32.17 | 31.13 | 31.55 | 498,298 | -0.41(-1.29%) |
Apr 05, 2018 | 31.81 | 32.07 | 31.10 | 31.96 | 450,858 | +0.28(+0.87%) |
Apr 04, 2018 | 30.32 | 31.83 | 30.01 | 31.68 | 467,076 | +1.03(+3.37%) |
Apr 03, 2018 | 31.63 | 32.36 | 30.50 | 30.65 | 545,688 | -0.92(-2.91%) |
Apr 02, 2018 | 31.94 | 32.43 | 31.42 | 31.57 | 636,175 | -0.41(-1.27%) |
Mar 29, 2018 | 31.97 | 31.97 | 31.97 | 0 | -0.49(-1.51%) | |
Mar 28, 2018 | 31.96 | 32.62 | 31.70 | 32.47 | 417,626 | +0.35(+1.10%) |
Mar 27, 2018 | 33.25 | 33.61 | 31.88 | 32.11 | 603,770 | -0.93(-2.83%) |
Mar 26, 2018 | 32.00 | 33.28 | 31.90 | 33.05 | 1,048,933 | +1.49(+4.73%) |
Mar 23, 2018 | 33.96 | 34.05 | 31.40 | 31.55 | 930,265 | -2.50(-7.33%) |
Mar 22, 2018 | 34.03 | 34.49 | 33.82 | 34.05 | 518,003 | -0.15(-0.45%) |
Mar 21, 2018 | 33.80 | 34.34 | 33.69 | 34.20 | 371,318 | +0.26(+0.77%) |
Mar 20, 2018 | 33.08 | 34.22 | 32.59 | 33.94 | 668,769 | +0.90(+2.71%) |
Mar 19, 2018 | 32.92 | 33.20 | 31.92 | 33.05 | 568,817 | -0.09(-0.28%) |
Mar 16, 2018 | 35.37 | 35.87 | 32.96 | 33.14 | 1,465,073 | -2.24(-6.34%) |
Mar 15, 2018 | 35.70 | 36.46 | 35.35 | 35.38 | 575,227 | -0.22(-0.62%) |
Mar 14, 2018 | 35.74 | 36.06 | 35.30 | 35.60 | 378,639 | -0.20(-0.56%) |
Mar 13, 2018 | 36.24 | 36.82 | 35.70 | 35.80 | 416,652 | -0.29(-0.81%) |
Mar 12, 2018 | 36.10 | 36.93 | 35.84 | 36.10 | 503,317 | +0.29(+0.81%) |
Mar 09, 2018 | 36.45 | 36.57 | 35.42 | 35.80 | 499,950 | -0.47(-1.31%) |
Mar 08, 2018 | 35.42 | 37.01 | 35.41 | 36.28 | 630,204 | +0.91(+2.58%) |
Mar 07, 2018 | 34.87 | 35.41 | 34.58 | 35.37 | 355,061 | +0.34(+0.98%) |
Mar 06, 2018 | 34.41 | 35.14 | 34.29 | 35.02 | 351,529 | +0.66(+1.92%) |
Mar 05, 2018 | 34.06 | 34.52 | 33.47 | 34.36 | 380,687 | +0.15(+0.43%) |
Mar 02, 2018 | 33.98 | 34.46 | 33.30 | 34.22 | 560,599 | -0.09(-0.27%) |
Mar 01, 2018 | 34.60 | 34.90 | 33.51 | 34.31 | 595,544 | -0.30(-0.86%) |
Feb 28, 2018 | 36.36 | 36.52 | 34.61 | 34.61 | 840,186 | -1.77(-4.86%) |
Feb 27, 2018 | 36.22 | 36.97 | 35.92 | 36.38 | 596,531 | +0.26(+0.72%) |
Feb 26, 2018 | 36.41 | 36.55 | 35.07 | 36.12 | 722,683 | -0.03(-0.08%) |
Feb 23, 2018 | 34.92 | 36.19 | 34.57 | 36.15 | 594,347 | +1.51(+4.36%) |
Feb 22, 2018 | 35.91 | 36.13 | 34.36 | 34.64 | 977,380 | -1.26(-3.50%) |
Feb 21, 2018 | 35.11 | 36.92 | 35.11 | 35.90 | 785,182 | +0.90(+2.58%) |
Feb 20, 2018 | 33.89 | 35.84 | 33.89 | 34.99 | 857,797 | +1.16(+3.44%) |
Feb 16, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.54(-1.58%) | |
Feb 15, 2018 | 33.95 | 34.64 | 33.55 | 34.37 | 463,782 | +0.63(+1.86%) |
Feb 14, 2018 | 33.25 | 34.22 | 33.19 | 33.74 | 501,969 | +0.28(+0.85%) |
Feb 13, 2018 | 33.36 | 34.06 | 33.14 | 33.46 | 507,837 | -0.13(-0.39%) |
Feb 12, 2018 | 33.02 | 33.83 | 32.63 | 33.59 | 561,457 | +0.76(+2.31%) |
Feb 09, 2018 | 32.78 | 33.29 | 31.61 | 32.83 | 702,796 | +0.29(+0.89%) |
Feb 08, 2018 | 33.86 | 34.36 | 32.53 | 32.54 | 512,266 | -1.25(-3.69%) |
Feb 07, 2018 | 34.27 | 34.27 | 33.41 | 33.79 | 568,101 | -0.44(-1.28%) |
Feb 06, 2018 | 32.74 | 34.74 | 32.46 | 34.23 | 901,281 | +0.31(+0.90%) |
Feb 05, 2018 | 32.69 | 35.44 | 32.69 | 33.92 | 923,835 | +0.78(+2.36%) |
Feb 02, 2018 | 33.49 | 33.96 | 32.76 | 33.14 | 930,751 | -0.65(-1.93%) |
Feb 01, 2018 | 34.15 | 34.70 | 33.52 | 33.79 | 823,548 | -0.63(-1.84%) |
Jan 31, 2018 | 35.82 | 36.52 | 34.12 | 34.42 | 810,113 | -1.16(-3.25%) |
Jan 30, 2018 | 36.34 | 36.57 | 35.14 | 35.58 | 830,225 | -1.17(-3.19%) |
Jan 29, 2018 | 36.20 | 37.20 | 36.20 | 36.75 | 905,973 | +0.35(+0.96%) |
Jan 26, 2018 | 35.02 | 36.47 | 34.61 | 36.40 | 1,055,026 | +1.35(+3.85%) |
Jan 25, 2018 | 35.35 | 36.08 | 34.54 | 35.05 | 1,091,761 | -0.34(-0.97%) |
Jan 24, 2018 | 38.65 | 38.82 | 34.43 | 35.40 | 2,307,661 | -3.18(-8.25%) |
Jan 23, 2018 | 36.82 | 39.30 | 36.82 | 38.58 | 2,267,635 | +1.94(+5.30%) |
Jan 22, 2018 | 43.41 | 44.02 | 36.25 | 36.64 | 6,447,768 | -3.91(-9.64%) |
Jan 19, 2018 | 38.76 | 41.04 | 38.76 | 40.54 | 1,950,240 | +2.03(+5.28%) |
Jan 18, 2018 | 38.63 | 38.73 | 37.88 | 38.51 | 644,900 | -0.24(-0.61%) |
Jan 17, 2018 | 39.53 | 39.59 | 38.09 | 38.75 | 732,445 | -0.69(-1.74%) |
Jan 16, 2018 | 40.76 | 41.05 | 38.47 | 39.43 | 1,022,380 | -0.88(-2.19%) |
Jan 12, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.96(+2.44%) | |
Jan 11, 2018 | 37.95 | 39.75 | 37.72 | 39.36 | 842,169 | +1.54(+4.07%) |
Jan 10, 2018 | 37.82 | 37.82 | 359,717 | +0.79(+2.14%) | ||
Jan 09, 2018 | 37.73 | 38.04 | 37.02 | 37.03 | 581,428 | -0.59(-1.58%) |
Jan 08, 2018 | 36.79 | 37.70 | 36.52 | 37.62 | 589,104 | +0.81(+2.21%) |
Jan 05, 2018 | 36.61 | 37.20 | 36.56 | 36.81 | 744,161 | +0.30(+0.83%) |
Jan 04, 2018 | 35.70 | 36.70 | 35.09 | 36.50 | 807,798 | +0.94(+2.66%) |
Jan 03, 2018 | 35.79 | 36.07 | 35.05 | 35.56 | 486,875 | -0.24(-0.66%) |
Jan 02, 2018 | 34.97 | 36.19 | 34.68 | 35.79 | 756,662 | +1.14(+3.30%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.25(-0.72%) | |
Dec 28, 2017 | 35.58 | 35.58 | 34.72 | 34.90 | 429,925 | -0.49(-1.38%) |
Dec 27, 2017 | 35.65 | 35.65 | 35.05 | 35.39 | 486,917 | -0.09(-0.26%) |
Dec 26, 2017 | 34.80 | 35.79 | 34.69 | 35.48 | 645,827 | +0.72(+2.08%) |
Dec 22, 2017 | 35.05 | 35.30 | 34.47 | 34.76 | 549,865 | -0.20(-0.57%) |
Dec 21, 2017 | 35.21 | 35.28 | 34.46 | 34.96 | 562,555 | -0.13(-0.37%) |
Dec 20, 2017 | 37.16 | 37.18 | 35.03 | 35.08 | 727,635 | -1.55(-4.24%) |
Dec 19, 2017 | 36.05 | 37.35 | 36.05 | 36.64 | 1,097,903 | +0.59(+1.63%) |
Dec 18, 2017 | 34.83 | 36.24 | 34.78 | 36.05 | 976,078 | +1.71(+4.99%) |
Dec 15, 2017 | 33.53 | 34.85 | 33.31 | 34.34 | 1,268,606 | +0.82(+2.45%) |
Dec 14, 2017 | 34.27 | 34.80 | 33.15 | 33.52 | 895,627 | -0.79(-2.31%) |
Dec 13, 2017 | 33.20 | 34.32 | 33.16 | 34.31 | 554,172 | +1.17(+3.54%) |
Dec 12, 2017 | 32.81 | 33.31 | 32.67 | 33.13 | 578,433 | +0.62(+1.92%) |
Dec 11, 2017 | 32.59 | 32.79 | 32.10 | 32.51 | 589,586 | -0.14(-0.42%) |
Dec 08, 2017 | 33.04 | 33.33 | 32.53 | 32.65 | 640,472 | -0.17(-0.51%) |
Dec 07, 2017 | 32.10 | 33.28 | 31.86 | 32.82 | 877,873 | +0.71(+2.21%) |
Dec 06, 2017 | 32.02 | 32.38 | 31.48 | 32.11 | 689,589 | +0.22(+0.69%) |
Dec 05, 2017 | 31.20 | 32.30 | 31.09 | 31.89 | 998,212 | +0.72(+2.32%) |
Dec 04, 2017 | 29.96 | 31.48 | 29.14 | 31.16 | 874,414 | +1.20(+4.02%) |
Dec 01, 2017 | 30.04 | 30.04 | 29.25 | 29.96 | 694,796 | -0.01(-0.03%) |
Nov 30, 2017 | 30.36 | 30.47 | 29.43 | 29.97 | 691,772 | -0.16(-0.53%) |
Nov 29, 2017 | 30.13 | 31.02 | 30.07 | 30.13 | 549,329 | +0.10(+0.33%) |
Nov 28, 2017 | 29.80 | 30.25 | 29.65 | 30.03 | 449,482 | +0.37(+1.26%) |
Nov 27, 2017 | 29.59 | 30.36 | 29.54 | 29.65 | 564,717 | +0.20(+0.67%) |
Nov 24, 2017 | 30.49 | 30.49 | 29.39 | 29.46 | 336,419 | -1.03(-3.37%) |
Nov 22, 2017 | 30.24 | 30.70 | 30.01 | 30.48 | 322,213 | +0.35(+1.16%) |
Nov 21, 2017 | 30.10 | 30.64 | 29.80 | 30.13 | 508,678 | +0.07(+0.23%) |
Nov 20, 2017 | 29.63 | 30.07 | 29.06 | 30.07 | 711,210 | +0.62(+2.09%) |
Nov 17, 2017 | 30.13 | 30.50 | 29.40 | 29.45 | 751,550 | -0.59(-1.98%) |
Nov 16, 2017 | 29.87 | 31.04 | 29.72 | 30.04 | 950,119 | +0.44(+1.49%) |
Nov 15, 2017 | 28.82 | 29.93 | 28.82 | 29.60 | 941,079 | +1.13(+3.96%) |
Nov 14, 2017 | 28.55 | 28.82 | 28.08 | 28.47 | 457,650 | +0.00(+0.00%) |
Nov 13, 2017 | 28.28 | 28.72 | 28.25 | 28.47 | 575,115 | +0.08(+0.27%) |
Nov 10, 2017 | 27.96 | 28.60 | 27.64 | 28.40 | 562,246 | +0.40(+1.44%) |
Nov 09, 2017 | 27.99 | 28.26 | 27.42 | 27.99 | 525,941 | -0.11(-0.41%) |
Nov 08, 2017 | 27.99 | 28.60 | 27.53 | 28.11 | 944,588 | -0.07(-0.24%) |
Nov 07, 2017 | 27.89 | 28.44 | 27.67 | 28.18 | 520,756 | +0.14(+0.52%) |
Nov 06, 2017 | 28.00 | 28.54 | 27.51 | 28.03 | 751,178 | +0.19(+0.68%) |
Nov 03, 2017 | 28.40 | 28.40 | 27.74 | 27.84 | 720,289 | -0.45(-1.59%) |
Nov 02, 2017 | 27.53 | 28.50 | 27.27 | 28.29 | 779,306 | +0.61(+2.19%) |