Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.49 | 54.49 | 49.28 | 53.36 | 234,442 | +3.79(+7.65%) |
Oct 30, 2018 | 48.94 | 50.94 | 48.00 | 49.57 | 140,111 | +0.70(+1.43%) |
Oct 29, 2018 | 49.61 | 50.66 | 46.02 | 48.87 | 73,710 | -0.15(-0.31%) |
Oct 26, 2018 | 49.25 | 50.95 | 48.40 | 49.02 | 65,200 | -1.23(-2.45%) |
Oct 25, 2018 | 48.25 | 50.69 | 48.25 | 50.25 | 57,957 | +2.13(+4.43%) |
Oct 24, 2018 | 49.40 | 49.99 | 48.12 | 48.12 | 75,741 | -1.41(-2.85%) |
Oct 23, 2018 | 49.43 | 50.01 | 48.29 | 49.53 | 68,385 | -0.76(-1.51%) |
Oct 22, 2018 | 50.23 | 51.30 | 50.16 | 50.29 | 66,476 | +0.14(+0.28%) |
Oct 19, 2018 | 51.59 | 51.99 | 50.06 | 50.15 | 75,200 | -1.35(-2.62%) |
Oct 18, 2018 | 51.35 | 52.23 | 50.07 | 51.50 | 93,110 | -0.15(-0.29%) |
Oct 17, 2018 | 52.00 | 52.21 | 50.48 | 51.65 | 112,314 | -0.17(-0.33%) |
Oct 16, 2018 | 50.11 | 52.15 | 50.11 | 51.82 | 145,801 | +2.18(+4.39%) |
Oct 15, 2018 | 49.50 | 50.36 | 48.66 | 49.64 | 63,217 | +0.25(+0.51%) |
Oct 12, 2018 | 49.92 | 50.57 | 48.47 | 49.39 | 75,400 | +0.21(+0.43%) |
Oct 11, 2018 | 49.45 | 50.27 | 47.09 | 49.18 | 228,371 | -0.53(-1.07%) |
Oct 10, 2018 | 55.60 | 55.60 | 49.14 | 49.71 | 149,780 | -5.12(-9.34%) |
Oct 09, 2018 | 54.31 | 57.00 | 54.31 | 54.83 | 164,209 | +0.64(+1.18%) |
Oct 08, 2018 | 54.59 | 54.59 | 52.50 | 54.19 | 117,442 | -0.48(-0.88%) |
Oct 05, 2018 | 54.74 | 56.72 | 52.53 | 54.67 | 198,900 | +0.47(+0.87%) |
Oct 04, 2018 | 54.00 | 54.34 | 52.50 | 54.20 | 101,909 | +0.19(+0.35%) |
Oct 03, 2018 | 53.09 | 54.41 | 52.76 | 54.01 | 87,205 | +1.05(+1.98%) |
Oct 02, 2018 | 53.16 | 53.70 | 52.69 | 52.96 | 108,583 | -0.44(-0.82%) |
Oct 01, 2018 | 53.75 | 54.00 | 53.09 | 53.40 | 133,773 | -0.17(-0.32%) |
Sep 28, 2018 | 53.48 | 53.94 | 52.93 | 53.57 | 56,500 | +0.03(+0.06%) |
Sep 27, 2018 | 53.65 | 53.94 | 52.49 | 53.54 | 78,067 | -0.10(-0.19%) |
Sep 26, 2018 | 54.03 | 54.22 | 53.13 | 53.64 | 75,612 | -0.14(-0.26%) |
Sep 25, 2018 | 52.89 | 53.93 | 52.68 | 53.78 | 120,361 | +1.15(+2.19%) |
Sep 24, 2018 | 51.75 | 52.95 | 51.40 | 52.63 | 104,023 | +0.22(+0.42%) |
Sep 21, 2018 | 52.95 | 52.95 | 50.88 | 52.41 | 234,700 | -0.28(-0.53%) |
Sep 20, 2018 | 50.30 | 53.31 | 49.09 | 52.69 | 247,260 | -0.31(-0.58%) |
Sep 19, 2018 | 55.44 | 55.51 | 52.30 | 53.00 | 151,369 | -2.25(-4.07%) |
Sep 18, 2018 | 54.00 | 55.35 | 54.00 | 55.25 | 79,821 | +1.70(+3.17%) |
Sep 17, 2018 | 55.00 | 55.44 | 53.23 | 53.55 | 196,038 | -1.67(-3.02%) |
Sep 14, 2018 | 54.72 | 55.44 | 54.68 | 55.22 | 125,600 | +0.66(+1.21%) |
Sep 13, 2018 | 54.73 | 55.32 | 53.48 | 54.56 | 116,366 | +0.49(+0.91%) |
Sep 12, 2018 | 52.89 | 54.17 | 52.26 | 54.07 | 99,582 | +1.18(+2.23%) |
Sep 11, 2018 | 52.86 | 54.41 | 52.83 | 52.89 | 147,084 | +0.03(+0.06%) |
Sep 10, 2018 | 52.22 | 53.71 | 52.14 | 52.86 | 149,235 | +0.81(+1.56%) |
Sep 07, 2018 | 50.47 | 52.90 | 50.47 | 52.05 | 85,400 | +1.28(+2.53%) |
Sep 06, 2018 | 49.92 | 51.40 | 49.53 | 50.77 | 109,733 | +0.86(+1.71%) |
Sep 05, 2018 | 51.20 | 51.38 | 48.27 | 49.91 | 207,559 | -1.17(-2.29%) |
Sep 04, 2018 | 46.01 | 51.57 | 46.01 | 51.08 | 368,224 | +5.52(+12.12%) |
Aug 31, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.40(+0.89%) | |
Aug 30, 2018 | 45.22 | 45.28 | 44.55 | 45.16 | 91,601 | -0.06(-0.13%) |
Aug 29, 2018 | 45.30 | 45.31 | 44.76 | 45.22 | 65,756 | +0.05(+0.11%) |
Aug 28, 2018 | 45.03 | 45.82 | 44.70 | 45.17 | 120,204 | +0.05(+0.11%) |
Aug 27, 2018 | 45.13 | 45.78 | 44.87 | 45.12 | 144,935 | -0.01(-0.02%) |
Aug 24, 2018 | 45.00 | 45.15 | 44.24 | 45.13 | 279,300 | +0.13(+0.29%) |
Aug 23, 2018 | 45.00 | 45.22 | 44.59 | 45.00 | 217,716 | +0.05(+0.11%) |
Aug 22, 2018 | 45.00 | 45.00 | 44.21 | 44.95 | 113,928 | -0.03(-0.07%) |
Aug 21, 2018 | 45.00 | 45.00 | 43.89 | 44.98 | 124,169 | +0.05(+0.11%) |
Aug 20, 2018 | 44.75 | 45.00 | 43.84 | 44.93 | 108,387 | +0.18(+0.40%) |
Aug 17, 2018 | 44.19 | 44.75 | 43.20 | 44.75 | 125,700 | +0.74(+1.68%) |
Aug 16, 2018 | 43.75 | 44.44 | 43.64 | 44.01 | 176,108 | -0.17(-0.38%) |
Aug 15, 2018 | 43.73 | 44.61 | 43.18 | 44.18 | 136,460 | +0.02(+0.05%) |
Aug 14, 2018 | 43.99 | 44.49 | 42.65 | 44.16 | 132,774 | +0.51(+1.17%) |
Aug 13, 2018 | 44.49 | 44.79 | 43.40 | 43.65 | 60,149 | -0.84(-1.89%) |
Aug 10, 2018 | 42.96 | 44.88 | 42.01 | 44.49 | 100,400 | +1.34(+3.11%) |
Aug 09, 2018 | 43.71 | 44.90 | 42.75 | 43.15 | 149,221 | -0.55(-1.26%) |
Aug 08, 2018 | 41.10 | 44.09 | 40.96 | 43.70 | 452,592 | +3.31(+8.20%) |
Aug 07, 2018 | 39.50 | 40.62 | 38.93 | 40.39 | 359,828 | +1.27(+3.25%) |
Aug 06, 2018 | 39.27 | 39.50 | 38.53 | 39.12 | 82,475 | +0.07(+0.18%) |
Aug 03, 2018 | 38.98 | 39.38 | 38.33 | 39.05 | 29,200 | -0.19(-0.48%) |
Aug 02, 2018 | 39.58 | 39.90 | 39.00 | 39.24 | 198,968 | -0.12(-0.30%) |
Aug 01, 2018 | 37.00 | 40.00 | 36.06 | 39.36 | 499,613 | +4.32(+12.33%) |
Jul 31, 2018 | 35.01 | 35.39 | 34.25 | 35.04 | 139,018 | -0.02(-0.06%) |
Jul 30, 2018 | 36.69 | 36.69 | 33.79 | 35.06 | 123,777 | -1.52(-4.16%) |
Jul 27, 2018 | 37.23 | 37.70 | 36.31 | 36.58 | 120,400 | -0.54(-1.45%) |
Jul 26, 2018 | 36.88 | 37.48 | 36.79 | 37.12 | 60,660 | -0.40(-1.07%) |
Jul 25, 2018 | 36.82 | 37.69 | 36.31 | 37.52 | 54,405 | +0.64(+1.74%) |
Jul 24, 2018 | 37.42 | 37.69 | 36.34 | 36.88 | 66,282 | -0.25(-0.67%) |
Jul 23, 2018 | 36.80 | 37.30 | 36.38 | 37.13 | 29,577 | +0.50(+1.37%) |
Jul 20, 2018 | 37.17 | 36.20 | 36.63 | 55,244 | +0.43(+1.19%) | |
Jul 19, 2018 | 35.80 | 36.31 | 35.14 | 36.20 | 83,777 | +0.44(+1.23%) |
Jul 18, 2018 | 35.13 | 35.98 | 34.94 | 35.76 | 55,408 | +0.41(+1.16%) |
Jul 17, 2018 | 35.81 | 35.99 | 34.93 | 35.35 | 68,588 | -0.67(-1.86%) |
Jul 16, 2018 | 36.18 | 36.35 | 34.63 | 36.02 | 132,124 | +0.02(+0.06%) |
Jul 13, 2018 | 35.67 | 36.95 | 35.59 | 36.00 | 187,472 | +0.24(+0.67%) |
Jul 12, 2018 | 35.71 | 36.00 | 35.65 | 35.76 | 117,027 | +0.36(+1.02%) |
Jul 11, 2018 | 35.44 | 36.03 | 35.17 | 35.40 | 91,127 | -0.67(-1.86%) |
Jul 10, 2018 | 37.31 | 37.89 | 35.27 | 36.07 | 197,776 | -1.06(-2.85%) |
Jul 09, 2018 | 38.94 | 38.94 | 36.85 | 37.13 | 118,973 | -1.50(-3.88%) |
Jul 06, 2018 | 38.20 | 39.16 | 37.41 | 38.63 | 39,905 | +0.38(+0.99%) |
Jul 05, 2018 | 37.37 | 38.80 | 37.24 | 38.25 | 96,504 | +1.11(+2.99%) |
Jul 03, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.49(+1.34%) | |
Jul 02, 2018 | 36.50 | 37.73 | 35.92 | 36.65 | 185,334 | -1.33(-3.50%) |
Jun 29, 2018 | 38.28 | 39.87 | 37.29 | 37.98 | 88,214 | +0.00(+0.00%) |
Jun 28, 2018 | 37.20 | 38.03 | 37.14 | 37.98 | 47,360 | +0.75(+2.01%) |
Jun 27, 2018 | 38.03 | 38.06 | 36.87 | 37.23 | 176,666 | -0.57(-1.51%) |
Jun 26, 2018 | 37.90 | 38.79 | 37.72 | 37.80 | 126,368 | -0.16(-0.42%) |
Jun 25, 2018 | 39.16 | 39.49 | 37.00 | 37.96 | 133,518 | -1.55(-3.92%) |
Jun 22, 2018 | 39.39 | 40.36 | 39.14 | 39.51 | 179,636 | -0.07(-0.18%) |
Jun 21, 2018 | 40.00 | 40.00 | 39.01 | 39.58 | 76,643 | -0.35(-0.88%) |
Jun 20, 2018 | 39.90 | 40.36 | 39.75 | 39.93 | 244,034 | -0.01(-0.03%) |
Jun 19, 2018 | 39.57 | 40.27 | 39.28 | 39.94 | 203,377 | +0.07(+0.18%) |
Jun 18, 2018 | 39.48 | 40.25 | 39.00 | 39.87 | 214,618 | +0.43(+1.09%) |
Jun 15, 2018 | 39.47 | 39.47 | 39.44 | 170,679 | -0.03(-0.08%) | |
Jun 14, 2018 | 38.97 | 39.60 | 38.97 | 39.47 | 276,572 | +0.30(+0.77%) |
Jun 13, 2018 | 39.20 | 39.85 | 39.00 | 39.17 | 68,019 | -0.03(-0.08%) |
Jun 12, 2018 | 39.91 | 39.91 | 38.50 | 39.20 | 215,863 | -0.49(-1.23%) |
Jun 11, 2018 | 39.99 | 40.19 | 39.38 | 39.69 | 107,351 | -0.22(-0.55%) |
Jun 08, 2018 | 39.34 | 40.45 | 39.34 | 39.91 | 249,969 | +0.57(+1.45%) |
Jun 07, 2018 | 40.83 | 40.83 | 38.63 | 39.34 | 188,509 | -1.49(-3.65%) |
Jun 06, 2018 | 40.19 | 40.83 | 39.68 | 40.83 | 128,053 | +0.32(+0.79%) |
Jun 05, 2018 | 39.18 | 40.83 | 39.00 | 40.51 | 213,102 | +1.53(+3.93%) |
Jun 04, 2018 | 39.20 | 39.75 | 37.98 | 38.98 | 78,966 | -0.47(-1.19%) |
Jun 01, 2018 | 37.31 | 39.77 | 36.95 | 39.45 | 451,680 | +2.14(+5.74%) |
May 31, 2018 | 35.10 | 37.87 | 35.10 | 37.31 | 526,668 | +2.09(+5.93%) |
May 30, 2018 | 35.22 | 35.45 | 34.78 | 35.22 | 92,525 | +0.06(+0.17%) |
May 29, 2018 | 35.23 | 35.50 | 34.91 | 35.16 | 192,254 | +0.00(+0.00%) |
May 25, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.35(-0.99%) | |
May 24, 2018 | 35.49 | 35.81 | 33.59 | 35.51 | 181,857 | +0.19(+0.54%) |
May 23, 2018 | 35.50 | 35.50 | 34.60 | 35.32 | 89,338 | -0.26(-0.73%) |
May 22, 2018 | 34.92 | 35.96 | 34.51 | 35.58 | 398,121 | +0.69(+1.98%) |
May 21, 2018 | 34.41 | 34.94 | 34.25 | 34.89 | 63,816 | +0.38(+1.10%) |
May 18, 2018 | 34.50 | 34.88 | 34.16 | 34.51 | 101,499 | -0.21(-0.60%) |
May 17, 2018 | 34.67 | 34.88 | 33.98 | 34.72 | 67,863 | -0.10(-0.29%) |
May 16, 2018 | 34.33 | 34.97 | 34.33 | 34.82 | 103,671 | +0.20(+0.58%) |
May 15, 2018 | 34.35 | 34.78 | 34.18 | 34.62 | 62,672 | +0.27(+0.79%) |
May 14, 2018 | 34.95 | 34.95 | 34.04 | 34.35 | 155,413 | -0.47(-1.35%) |
May 11, 2018 | 34.34 | 34.96 | 34.09 | 34.82 | 176,264 | +0.03(+0.09%) |
May 10, 2018 | 34.22 | 34.86 | 33.01 | 34.79 | 153,871 | +0.58(+1.70%) |
May 09, 2018 | 35.47 | 35.55 | 32.89 | 34.21 | 613,101 | -2.44(-6.66%) |
May 08, 2018 | 35.19 | 37.42 | 35.04 | 36.65 | 71,673 | +1.25(+3.53%) |
May 07, 2018 | 35.84 | 36.18 | 34.89 | 35.40 | 80,707 | -0.20(-0.56%) |
May 04, 2018 | 35.08 | 37.23 | 34.84 | 35.60 | 73,690 | +0.48(+1.37%) |
May 03, 2018 | 34.59 | 35.64 | 32.82 | 35.12 | 257,360 | +0.06(+0.17%) |
May 02, 2018 | 32.35 | 35.89 | 32.13 | 35.06 | 197,466 | +2.90(+9.02%) |
May 01, 2018 | 32.62 | 32.62 | 31.55 | 32.16 | 79,970 | -0.29(-0.89%) |
Apr 30, 2018 | 32.00 | 32.79 | 31.34 | 32.45 | 72,311 | +0.28(+0.87%) |
Apr 27, 2018 | 32.22 | 32.85 | 32.03 | 32.17 | 56,675 | +0.17(+0.53%) |
Apr 26, 2018 | 32.25 | 32.32 | 31.39 | 32.00 | 62,950 | +0.10(+0.31%) |
Apr 25, 2018 | 32.12 | 32.39 | 31.59 | 31.90 | 27,149 | +0.01(+0.03%) |
Apr 24, 2018 | 32.12 | 32.48 | 31.60 | 31.89 | 55,848 | +0.00(+0.00%) |
Apr 23, 2018 | 30.86 | 32.14 | 30.72 | 31.89 | 123,974 | +1.32(+4.32%) |
Apr 20, 2018 | 30.85 | 31.71 | 30.00 | 30.57 | 40,682 | -0.26(-0.84%) |
Apr 19, 2018 | 31.65 | 32.50 | 30.60 | 30.83 | 77,621 | -0.96(-3.02%) |
Apr 18, 2018 | 32.34 | 32.90 | 31.28 | 31.79 | 59,325 | -0.36(-1.12%) |
Apr 17, 2018 | 32.21 | 32.38 | 31.33 | 32.15 | 99,459 | +0.24(+0.75%) |
Apr 16, 2018 | 31.96 | 32.55 | 31.05 | 31.91 | 54,444 | +0.02(+0.06%) |
Apr 13, 2018 | 32.25 | 32.25 | 31.28 | 31.89 | 61,157 | +0.15(+0.47%) |
Apr 12, 2018 | 31.65 | 31.95 | 30.55 | 31.74 | 49,506 | +0.02(+0.06%) |
Apr 11, 2018 | 32.19 | 32.40 | 31.06 | 31.72 | 67,196 | -0.71(-2.19%) |
Apr 10, 2018 | 31.75 | 32.89 | 31.04 | 32.43 | 91,528 | +1.33(+4.28%) |
Apr 09, 2018 | 30.70 | 31.75 | 30.25 | 31.10 | 35,314 | +0.77(+2.54%) |
Apr 06, 2018 | 31.19 | 31.27 | 30.00 | 30.33 | 60,222 | -0.77(-2.48%) |
Apr 05, 2018 | 32.00 | 32.49 | 30.46 | 31.10 | 56,090 | -0.40(-1.27%) |
Apr 04, 2018 | 31.34 | 32.43 | 30.40 | 31.50 | 98,854 | -0.18(-0.57%) |
Apr 03, 2018 | 32.58 | 32.79 | 31.21 | 31.68 | 73,196 | -0.87(-2.67%) |
Apr 02, 2018 | 32.60 | 33.06 | 31.28 | 32.55 | 32,756 | -0.11(-0.34%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.57(+1.78%) | |
Mar 28, 2018 | 31.45 | 32.88 | 31.28 | 32.09 | 60,917 | +0.62(+1.97%) |
Mar 27, 2018 | 31.94 | 33.04 | 31.08 | 31.47 | 55,484 | -0.46(-1.44%) |
Mar 26, 2018 | 32.32 | 33.13 | 31.50 | 31.93 | 102,946 | +0.00(+0.00%) |
Mar 23, 2018 | 32.09 | 32.50 | 31.08 | 31.93 | 82,923 | -0.23(-0.72%) |
Mar 22, 2018 | 31.88 | 33.18 | 31.35 | 32.16 | 56,373 | +0.06(+0.19%) |
Mar 21, 2018 | 32.00 | 32.40 | 31.50 | 32.10 | 150,732 | +0.16(+0.50%) |
Mar 20, 2018 | 29.18 | 32.67 | 29.18 | 31.94 | 193,907 | +2.92(+10.06%) |
Mar 19, 2018 | 29.05 | 29.70 | 29.00 | 29.02 | 56,797 | -0.03(-0.10%) |
Mar 16, 2018 | 29.54 | 29.89 | 29.00 | 29.05 | 60,401 | -0.44(-1.49%) |
Mar 15, 2018 | 28.59 | 30.00 | 28.09 | 29.49 | 132,502 | +1.10(+3.87%) |
Mar 14, 2018 | 28.45 | 28.77 | 27.78 | 28.39 | 123,950 | -0.19(-0.66%) |
Mar 13, 2018 | 28.51 | 28.78 | 27.90 | 28.58 | 66,024 | -0.02(-0.07%) |
Mar 12, 2018 | 28.83 | 28.83 | 28.50 | 28.60 | 46,300 | -0.23(-0.80%) |
Mar 09, 2018 | 29.00 | 29.00 | 27.92 | 28.83 | 77,581 | -0.01(-0.03%) |
Mar 08, 2018 | 28.86 | 28.91 | 28.38 | 28.84 | 67,984 | +0.20(+0.70%) |
Mar 07, 2018 | 28.84 | 29.71 | 28.10 | 28.64 | 202,842 | -0.09(-0.31%) |
Mar 06, 2018 | 27.42 | 29.15 | 26.33 | 28.73 | 232,363 | +1.49(+5.47%) |
Mar 05, 2018 | 26.70 | 27.85 | 26.20 | 27.24 | 240,632 | +0.24(+0.89%) |
Mar 02, 2018 | 27.21 | 27.27 | 26.20 | 27.00 | 71,986 | -0.25(-0.92%) |
Mar 01, 2018 | 27.60 | 27.61 | 26.26 | 27.25 | 127,923 | -0.20(-0.73%) |
Feb 28, 2018 | 27.50 | 28.18 | 27.18 | 27.45 | 170,519 | +0.00(+0.00%) |
Feb 27, 2018 | 28.00 | 28.22 | 27.22 | 27.45 | 134,442 | -0.06(-0.22%) |
Feb 26, 2018 | 27.00 | 27.93 | 26.52 | 27.51 | 356,622 | +0.70(+2.61%) |
Feb 23, 2018 | 26.99 | 27.42 | 26.50 | 26.81 | 355,095 | -0.18(-0.67%) |
Feb 22, 2018 | 26.55 | 28.22 | 24.30 | 26.99 | 474,081 | +2.90(+12.04%) |
Feb 21, 2018 | 23.87 | 24.69 | 23.28 | 24.09 | 295,399 | +0.18(+0.75%) |
Feb 20, 2018 | 22.34 | 23.91 | 21.92 | 23.91 | 78,043 | +1.62(+7.27%) |
Feb 16, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.03(-0.13%) | |
Feb 15, 2018 | 22.13 | 22.47 | 20.25 | 22.32 | 56,875 | +0.11(+0.50%) |
Feb 14, 2018 | 20.22 | 22.50 | 20.20 | 22.21 | 242,730 | +2.33(+11.72%) |
Feb 13, 2018 | 21.15 | 22.26 | 19.45 | 19.88 | 70,399 | -1.47(-6.89%) |
Feb 12, 2018 | 21.18 | 22.42 | 20.38 | 21.35 | 21,708 | +0.32(+1.52%) |
Feb 09, 2018 | 20.75 | 22.51 | 20.65 | 21.03 | 22,317 | +0.00(+0.00%) |
Feb 08, 2018 | 22.03 | 20.25 | 21.03 | 34,814 | +0.29(+1.40%) | |
Feb 07, 2018 | 21.10 | 20.17 | 20.74 | 140,381 | -0.36(-1.71%) | |
Feb 06, 2018 | 21.16 | 22.48 | 20.25 | 21.10 | 111,754 | -0.77(-3.52%) |
Feb 05, 2018 | 22.77 | 23.02 | 21.41 | 21.87 | 58,545 | -0.65(-2.89%) |
Feb 02, 2018 | 23.44 | 23.56 | 22.03 | 22.52 | 31,384 | -1.09(-4.62%) |
Feb 01, 2018 | 23.33 | 23.92 | 23.10 | 23.61 | 27,107 | +0.27(+1.16%) |
Jan 31, 2018 | 24.20 | 24.20 | 23.10 | 23.34 | 41,577 | -0.60(-2.51%) |
Jan 30, 2018 | 23.64 | 23.97 | 23.64 | 23.94 | 46,433 | +0.43(+1.83%) |
Jan 29, 2018 | 22.80 | 23.94 | 22.75 | 23.51 | 108,028 | +0.78(+3.43%) |
Jan 26, 2018 | 22.81 | 23.15 | 21.02 | 22.73 | 33,842 | +0.03(+0.13%) |
Jan 25, 2018 | 23.17 | 23.36 | 21.75 | 22.70 | 46,724 | -0.11(-0.48%) |
Jan 24, 2018 | 23.19 | 23.25 | 22.78 | 22.81 | 85,437 | -0.24(-1.04%) |
Jan 23, 2018 | 23.01 | 23.33 | 23.01 | 23.05 | 4,351 | -0.08(-0.35%) |
Jan 22, 2018 | 23.17 | 23.54 | 23.02 | 23.13 | 38,407 | -0.18(-0.77%) |
Jan 19, 2018 | 23.27 | 23.48 | 23.09 | 23.31 | 10,795 | +0.23(+1.00%) |
Jan 18, 2018 | 23.05 | 23.40 | 23.00 | 23.08 | 36,634 | +0.03(+0.13%) |
Jan 17, 2018 | 23.13 | 23.91 | 23.02 | 23.05 | 25,982 | -0.08(-0.35%) |
Jan 16, 2018 | 23.12 | 23.92 | 23.00 | 23.13 | 55,418 | +0.12(+0.52%) |
Jan 12, 2018 | 23.01 | 23.01 | 23.01 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 23.23 | 23.05 | 23.06 | 16,496 | -0.17(-0.73%) | |
Jan 10, 2018 | 23.34 | 23.69 | 23.11 | 23.23 | 63,027 | -0.07(-0.30%) |
Jan 09, 2018 | 23.68 | 23.68 | 23.27 | 23.30 | 6,178 | -0.20(-0.85%) |
Jan 08, 2018 | 23.66 | 23.91 | 23.09 | 23.50 | 59,149 | +0.02(+0.09%) |
Jan 05, 2018 | 23.44 | 23.62 | 23.00 | 23.48 | 130,978 | +0.04(+0.17%) |
Jan 04, 2018 | 23.74 | 24.14 | 23.13 | 23.44 | 99,092 | -0.09(-0.38%) |
Jan 03, 2018 | 23.06 | 23.71 | 23.02 | 23.53 | 78,619 | +0.29(+1.25%) |
Jan 02, 2018 | 23.33 | 23.41 | 23.27 | 23.24 | 111,119 | +0.12(+0.52%) |
Dec 29, 2017 | 23.12 | 23.12 | 23.12 | 0 | -1.26(-5.17%) | |
Dec 28, 2017 | 24.07 | 24.75 | 23.32 | 24.38 | 78,941 | +0.31(+1.29%) |
Dec 27, 2017 | 23.16 | 24.78 | 23.01 | 24.07 | 121,170 | +1.04(+4.52%) |
Dec 26, 2017 | 23.32 | 23.50 | 23.01 | 23.03 | 116,176 | -0.02(-0.09%) |
Dec 22, 2017 | 23.58 | 23.79 | 22.94 | 23.05 | 48,073 | -0.01(-0.04%) |
Dec 21, 2017 | 22.92 | 24.00 | 22.91 | 23.06 | 38,133 | +0.09(+0.39%) |
Dec 20, 2017 | 22.64 | 23.31 | 22.46 | 22.97 | 50,574 | +0.34(+1.50%) |
Dec 19, 2017 | 22.81 | 23.25 | 22.44 | 22.63 | 37,960 | -0.23(-1.01%) |
Dec 18, 2017 | 21.56 | 23.48 | 21.56 | 22.86 | 85,711 | +1.37(+6.38%) |
Dec 15, 2017 | 22.22 | 23.00 | 21.49 | 21.49 | 266,098 | -0.63(-2.85%) |
Dec 14, 2017 | 24.99 | 24.99 | 22.01 | 22.12 | 480,840 | +0.57(+2.65%) |
Dec 13, 2017 | 20.10 | 21.65 | 20.10 | 21.55 | 87,267 | +1.30(+6.42%) |
Dec 12, 2017 | 20.57 | 21.46 | 20.25 | 20.25 | 103,262 | -0.40(-1.94%) |
Dec 11, 2017 | 21.15 | 21.57 | 20.56 | 20.65 | 107,308 | -0.50(-2.36%) |
Dec 08, 2017 | 22.35 | 22.78 | 20.53 | 21.15 | 171,284 | -0.38(-1.76%) |
Dec 07, 2017 | 22.74 | 24.79 | 21.41 | 21.53 | 182,320 | -1.02(-4.52%) |
Dec 06, 2017 | 22.76 | 23.30 | 22.40 | 22.55 | 174,319 | -0.15(-0.66%) |
Dec 05, 2017 | 22.45 | 24.15 | 22.25 | 22.70 | 294,678 | +0.33(+1.48%) |
Dec 04, 2017 | 23.82 | 23.82 | 22.20 | 22.37 | 50,823 | +0.15(+0.68%) |
Dec 01, 2017 | 22.00 | 23.81 | 21.89 | 22.22 | 116,862 | +0.38(+1.74%) |
Nov 30, 2017 | 20.63 | 22.40 | 20.55 | 21.84 | 119,994 | +1.17(+5.66%) |
Nov 29, 2017 | 20.26 | 21.30 | 20.17 | 20.67 | 13,506 | +0.24(+1.17%) |
Nov 28, 2017 | 20.47 | 20.62 | 20.00 | 20.43 | 81,699 | -0.29(-1.40%) |
Nov 27, 2017 | 21.27 | 21.65 | 20.50 | 20.72 | 42,809 | -0.34(-1.61%) |
Nov 24, 2017 | 21.00 | 21.43 | 21.00 | 21.06 | 6,971 | -0.16(-0.75%) |
Nov 22, 2017 | 20.09 | 21.91 | 20.09 | 21.22 | 122,899 | +1.17(+5.84%) |
Nov 21, 2017 | 19.08 | 20.10 | 18.85 | 20.05 | 76,750 | +0.92(+4.81%) |
Nov 20, 2017 | 18.25 | 19.34 | 18.10 | 19.13 | 201,710 | +0.97(+5.34%) |
Nov 17, 2017 | 20.06 | 20.06 | 18.05 | 18.16 | 526,714 | -1.84(-9.20%) |
Nov 16, 2017 | 20.25 | 20.25 | 20.00 | 20.00 | 250,251 | -0.04(-0.20%) |
Nov 15, 2017 | 20.04 | 20.35 | 20.00 | 20.04 | 146,205 | -0.05(-0.25%) |
Nov 14, 2017 | 20.07 | 20.48 | 20.00 | 20.09 | 151,333 | -0.21(-1.03%) |
Nov 13, 2017 | 21.25 | 21.38 | 20.01 | 20.30 | 419,960 | -0.89(-4.20%) |