Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.57 | 25.31 | 24.37 | 24.68 | 836,571 | +0.46(+1.90%) |
Oct 30, 2018 | 23.42 | 24.41 | 23.10 | 24.22 | 1,390,225 | +0.83(+3.55%) |
Oct 29, 2018 | 25.40 | 26.02 | 23.10 | 23.39 | 1,377,096 | -1.90(-7.51%) |
Oct 26, 2018 | 28.09 | 28.09 | 23.44 | 25.29 | 2,434,100 | -2.87(-10.19%) |
Oct 25, 2018 | 27.04 | 28.45 | 26.36 | 28.16 | 1,227,266 | +1.26(+4.68%) |
Oct 24, 2018 | 27.89 | 28.38 | 26.85 | 26.90 | 931,949 | -1.00(-3.58%) |
Oct 23, 2018 | 28.08 | 28.18 | 26.23 | 27.90 | 871,812 | -0.53(-1.86%) |
Oct 22, 2018 | 28.00 | 28.55 | 27.24 | 28.43 | 1,049,473 | +0.51(+1.83%) |
Oct 19, 2018 | 27.97 | 28.39 | 27.76 | 27.92 | 630,800 | +0.13(+0.47%) |
Oct 18, 2018 | 28.12 | 28.70 | 27.69 | 27.79 | 695,558 | -0.68(-2.39%) |
Oct 17, 2018 | 29.26 | 29.26 | 27.74 | 28.47 | 1,145,552 | -0.12(-0.42%) |
Oct 16, 2018 | 27.66 | 28.70 | 26.95 | 28.59 | 839,188 | +1.06(+3.85%) |
Oct 15, 2018 | 27.11 | 27.80 | 26.88 | 27.53 | 641,052 | +0.40(+1.47%) |
Oct 12, 2018 | 26.31 | 27.24 | 25.96 | 27.13 | 714,200 | +1.37(+5.32%) |
Oct 11, 2018 | 25.00 | 26.68 | 24.89 | 25.76 | 634,690 | +0.85(+3.41%) |
Oct 10, 2018 | 25.93 | 26.30 | 24.88 | 24.91 | 512,341 | -1.30(-4.96%) |
Oct 09, 2018 | 26.70 | 27.03 | 25.72 | 26.21 | 569,406 | +0.24(+0.92%) |
Oct 08, 2018 | 25.70 | 26.08 | 25.23 | 25.97 | 486,007 | +0.26(+1.01%) |
Oct 05, 2018 | 26.62 | 26.89 | 24.86 | 25.71 | 709,000 | -0.88(-3.31%) |
Oct 04, 2018 | 29.03 | 29.16 | 25.85 | 26.59 | 1,042,590 | -2.61(-8.94%) |
Oct 03, 2018 | 29.43 | 29.59 | 28.25 | 29.20 | 647,717 | -0.02(-0.07%) |
Oct 02, 2018 | 29.54 | 29.93 | 29.11 | 29.22 | 925,665 | -0.25(-0.85%) |
Oct 01, 2018 | 28.25 | 29.68 | 28.00 | 29.47 | 740,850 | +1.06(+3.73%) |
Sep 28, 2018 | 27.94 | 28.85 | 27.80 | 28.41 | 500,000 | +0.36(+1.28%) |
Sep 27, 2018 | 28.75 | 29.07 | 27.84 | 28.05 | 514,948 | -0.60(-2.09%) |
Sep 26, 2018 | 28.78 | 29.31 | 28.53 | 28.65 | 631,437 | -0.10(-0.35%) |
Sep 25, 2018 | 28.73 | 29.02 | 27.93 | 28.75 | 741,430 | +0.23(+0.81%) |
Sep 24, 2018 | 27.90 | 28.72 | 27.77 | 28.52 | 606,905 | +0.81(+2.92%) |
Sep 21, 2018 | 28.42 | 28.64 | 27.64 | 27.71 | 1,537,900 | -0.50(-1.77%) |
Sep 20, 2018 | 28.98 | 29.24 | 28.09 | 28.21 | 485,954 | -0.66(-2.29%) |
Sep 19, 2018 | 29.51 | 29.66 | 28.64 | 28.87 | 525,811 | -0.68(-2.30%) |
Sep 18, 2018 | 29.50 | 29.87 | 29.29 | 29.55 | 570,168 | +0.04(+0.14%) |
Sep 17, 2018 | 30.27 | 30.85 | 29.34 | 29.51 | 887,695 | -0.17(-0.57%) |
Sep 14, 2018 | 30.13 | 30.25 | 29.19 | 29.68 | 706,400 | -0.45(-1.49%) |
Sep 13, 2018 | 31.53 | 31.61 | 29.92 | 30.13 | 669,951 | -1.26(-4.01%) |
Sep 12, 2018 | 31.08 | 31.48 | 30.47 | 31.39 | 473,719 | +0.39(+1.26%) |
Sep 11, 2018 | 30.76 | 31.41 | 30.27 | 31.00 | 595,767 | +0.25(+0.81%) |
Sep 10, 2018 | 30.48 | 31.27 | 30.28 | 30.75 | 502,026 | +0.35(+1.15%) |
Sep 07, 2018 | 29.73 | 31.23 | 29.68 | 30.40 | 546,200 | +0.67(+2.25%) |
Sep 06, 2018 | 30.10 | 30.86 | 29.72 | 29.73 | 591,491 | -0.32(-1.06%) |
Sep 05, 2018 | 29.80 | 30.60 | 29.29 | 30.05 | 624,249 | +0.11(+0.37%) |
Sep 04, 2018 | 29.88 | 30.00 | 28.75 | 29.94 | 827,342 | +0.01(+0.03%) |
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.58(+1.98%) | |
Aug 30, 2018 | 29.07 | 30.26 | 29.07 | 29.35 | 861,778 | +0.25(+0.86%) |
Aug 29, 2018 | 28.75 | 29.23 | 28.31 | 29.10 | 616,765 | +0.40(+1.39%) |
Aug 28, 2018 | 27.78 | 28.80 | 27.68 | 28.70 | 882,790 | +1.12(+4.06%) |
Aug 27, 2018 | 26.67 | 28.09 | 26.67 | 27.58 | 1,046,927 | +0.90(+3.37%) |
Aug 24, 2018 | 26.61 | 26.74 | 25.66 | 26.68 | 513,200 | -0.04(-0.15%) |
Aug 23, 2018 | 27.16 | 27.16 | 26.36 | 26.72 | 447,171 | -0.52(-1.91%) |
Aug 22, 2018 | 27.78 | 28.23 | 27.17 | 27.24 | 496,526 | -0.45(-1.63%) |
Aug 21, 2018 | 27.65 | 27.95 | 27.11 | 27.69 | 392,697 | +0.10(+0.36%) |
Aug 20, 2018 | 27.32 | 27.62 | 27.00 | 27.59 | 434,854 | +0.50(+1.85%) |
Aug 17, 2018 | 26.50 | 27.35 | 26.34 | 27.09 | 534,500 | +0.54(+2.03%) |
Aug 16, 2018 | 26.75 | 27.38 | 26.34 | 26.55 | 1,115,082 | +0.00(+0.00%) |
Aug 15, 2018 | 28.00 | 28.00 | 26.03 | 26.55 | 735,094 | -1.63(-5.78%) |
Aug 14, 2018 | 26.94 | 28.30 | 26.85 | 28.18 | 1,296,333 | +1.30(+4.84%) |
Aug 13, 2018 | 26.70 | 27.32 | 26.64 | 26.88 | 632,704 | +0.35(+1.32%) |
Aug 10, 2018 | 26.09 | 27.15 | 26.00 | 26.53 | 587,900 | +0.36(+1.38%) |
Aug 09, 2018 | 26.75 | 27.76 | 26.00 | 26.17 | 1,022,500 | -0.48(-1.80%) |
Aug 08, 2018 | 26.00 | 27.04 | 25.50 | 26.65 | 2,607,063 | +3.42(+14.72%) |
Aug 07, 2018 | 23.68 | 24.14 | 23.13 | 23.23 | 535,500 | -0.34(-1.44%) |
Aug 06, 2018 | 23.04 | 23.64 | 22.90 | 23.57 | 430,193 | +0.49(+2.12%) |
Aug 03, 2018 | 23.40 | 23.67 | 22.94 | 23.08 | 526,900 | -0.40(-1.70%) |
Aug 02, 2018 | 23.26 | 23.57 | 22.93 | 23.48 | 375,925 | +0.03(+0.13%) |
Aug 01, 2018 | 23.26 | 23.84 | 23.08 | 23.45 | 1,141,999 | +0.06(+0.26%) |
Jul 31, 2018 | 23.40 | 23.58 | 23.15 | 23.39 | 321,358 | +0.04(+0.17%) |
Jul 30, 2018 | 24.04 | 24.14 | 23.18 | 23.35 | 353,765 | -0.63(-2.63%) |
Jul 27, 2018 | 25.00 | 25.26 | 23.90 | 23.98 | 434,000 | -1.05(-4.19%) |
Jul 26, 2018 | 24.88 | 25.45 | 24.75 | 25.03 | 539,794 | +0.21(+0.85%) |
Jul 25, 2018 | 24.10 | 24.93 | 24.07 | 24.82 | 542,289 | +0.62(+2.56%) |
Jul 24, 2018 | 24.97 | 25.00 | 23.80 | 24.20 | 587,298 | -0.76(-3.04%) |
Jul 23, 2018 | 24.43 | 25.22 | 24.43 | 24.96 | 742,570 | +0.57(+2.34%) |
Jul 20, 2018 | 24.52 | 24.62 | 24.23 | 24.39 | 265,911 | -0.25(-1.01%) |
Jul 19, 2018 | 24.13 | 24.97 | 23.95 | 24.64 | 379,989 | +0.45(+1.86%) |
Jul 18, 2018 | 23.86 | 24.33 | 23.73 | 24.19 | 823,559 | +0.45(+1.90%) |
Jul 17, 2018 | 23.11 | 23.80 | 23.11 | 23.74 | 614,350 | +0.63(+2.73%) |
Jul 16, 2018 | 23.04 | 23.39 | 22.79 | 23.11 | 348,496 | +0.16(+0.70%) |
Jul 13, 2018 | 22.78 | 23.13 | 22.60 | 22.95 | 476,611 | +0.15(+0.66%) |
Jul 12, 2018 | 22.75 | 23.26 | 22.05 | 22.80 | 591,688 | +0.07(+0.31%) |
Jul 11, 2018 | 22.94 | 22.94 | 22.43 | 22.73 | 552,750 | -0.34(-1.47%) |
Jul 10, 2018 | 23.34 | 23.44 | 22.84 | 23.07 | 328,639 | -0.39(-1.66%) |
Jul 09, 2018 | 23.36 | 23.96 | 23.11 | 23.46 | 749,482 | +0.14(+0.60%) |
Jul 06, 2018 | 22.23 | 23.79 | 22.23 | 23.32 | 967,172 | +1.22(+5.52%) |
Jul 05, 2018 | 21.82 | 22.14 | 21.39 | 22.10 | 576,857 | +0.45(+2.08%) |
Jul 03, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.33(+1.55%) | |
Jul 02, 2018 | 20.59 | 21.38 | 20.27 | 21.32 | 439,237 | +0.57(+2.75%) |
Jun 29, 2018 | 20.48 | 20.75 | 557,567 | -0.77(-3.58%) | ||
Jun 28, 2018 | 21.65 | 21.84 | 21.30 | 21.52 | 342,884 | -0.15(-0.69%) |
Jun 27, 2018 | 22.36 | 22.69 | 21.66 | 21.67 | 509,442 | -0.66(-2.96%) |
Jun 26, 2018 | 21.85 | 22.42 | 21.58 | 22.33 | 557,632 | +0.55(+2.53%) |
Jun 25, 2018 | 22.32 | 22.32 | 21.58 | 21.78 | 428,042 | -0.61(-2.72%) |
Jun 22, 2018 | 22.58 | 22.80 | 22.07 | 22.39 | 1,178,828 | -0.10(-0.44%) |
Jun 21, 2018 | 22.45 | 22.95 | 22.16 | 22.49 | 506,912 | +0.00(+0.00%) |
Jun 20, 2018 | 22.83 | 22.85 | 22.12 | 22.49 | 424,955 | -0.18(-0.79%) |
Jun 19, 2018 | 22.78 | 22.88 | 21.94 | 22.67 | 655,639 | -0.29(-1.26%) |
Jun 18, 2018 | 22.43 | 23.11 | 22.27 | 22.96 | 542,164 | +0.32(+1.41%) |
Jun 15, 2018 | 22.75 | 22.26 | 22.64 | 963,751 | -0.11(-0.48%) | |
Jun 14, 2018 | 22.76 | 23.11 | 22.32 | 22.75 | 477,644 | +0.00(+0.00%) |
Jun 13, 2018 | 22.98 | 23.31 | 22.57 | 22.75 | 1,448,896 | -0.25(-1.09%) |
Jun 12, 2018 | 23.50 | 23.84 | 22.86 | 23.00 | 603,257 | -0.26(-1.12%) |
Jun 11, 2018 | 23.49 | 23.60 | 22.55 | 23.26 | 592,701 | -0.23(-0.98%) |
Jun 08, 2018 | 23.47 | 23.60 | 23.32 | 23.49 | 385,937 | -0.08(-0.34%) |
Jun 07, 2018 | 23.78 | 23.96 | 23.34 | 23.57 | 337,346 | -0.08(-0.34%) |
Jun 06, 2018 | 23.05 | 23.65 | 810,391 | -0.77(-3.15%) | ||
Jun 05, 2018 | 24.41 | 24.89 | 24.34 | 24.42 | 501,467 | -0.10(-0.41%) |
Jun 04, 2018 | 24.83 | 25.00 | 24.39 | 24.52 | 754,143 | -0.14(-0.57%) |
Jun 01, 2018 | 23.89 | 24.92 | 23.80 | 24.66 | 1,169,655 | +0.98(+4.14%) |
May 31, 2018 | 24.55 | 24.55 | 23.52 | 23.68 | 1,219,305 | -0.83(-3.39%) |
May 30, 2018 | 24.18 | 25.00 | 24.06 | 24.51 | 1,038,021 | +0.37(+1.53%) |
May 29, 2018 | 23.91 | 24.38 | 23.69 | 24.14 | 907,279 | +0.11(+0.46%) |
May 25, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.11(+0.46%) | |
May 24, 2018 | 23.43 | 24.32 | 23.43 | 23.92 | 642,960 | +0.39(+1.66%) |
May 23, 2018 | 23.24 | 23.75 | 23.15 | 23.53 | 705,015 | +0.15(+0.64%) |
May 22, 2018 | 23.87 | 24.10 | 23.34 | 23.38 | 930,703 | -0.45(-1.89%) |
May 21, 2018 | 23.57 | 23.83 | 23.54 | 23.83 | 1,409,241 | +0.43(+1.84%) |
May 18, 2018 | 23.07 | 23.70 | 23.05 | 23.40 | 4,761,115 | -1.09(-4.45%) |
May 17, 2018 | 24.69 | 25.38 | 23.89 | 24.49 | 1,541,113 | -0.03(-0.12%) |
May 16, 2018 | 25.64 | 26.25 | 24.28 | 24.52 | 7,445,383 | +2.56(+11.66%) |
May 15, 2018 | 21.51 | 21.99 | 21.41 | 21.96 | 1,619,754 | +0.46(+2.14%) |
May 14, 2018 | 20.99 | 22.17 | 20.91 | 21.50 | 1,161,875 | +0.68(+3.27%) |
May 11, 2018 | 20.61 | 20.87 | 20.51 | 20.82 | 606,949 | +0.29(+1.41%) |
May 10, 2018 | 20.83 | 20.97 | 20.48 | 20.53 | 323,111 | -0.29(-1.39%) |
May 09, 2018 | 20.26 | 20.85 | 20.21 | 20.82 | 427,434 | +0.58(+2.87%) |
May 08, 2018 | 20.05 | 20.78 | 20.05 | 20.24 | 386,915 | +0.12(+0.60%) |
May 07, 2018 | 19.50 | 20.21 | 19.47 | 20.12 | 345,192 | +0.71(+3.66%) |
May 04, 2018 | 19.58 | 19.73 | 19.21 | 19.41 | 392,682 | -0.26(-1.32%) |
May 03, 2018 | 19.61 | 19.82 | 19.12 | 19.67 | 466,358 | -0.06(-0.30%) |
May 02, 2018 | 19.29 | 19.90 | 18.95 | 19.73 | 610,401 | +0.53(+2.76%) |
May 01, 2018 | 19.46 | 19.54 | 18.81 | 19.20 | 274,358 | -0.37(-1.89%) |
Apr 30, 2018 | 20.05 | 20.23 | 19.47 | 19.57 | 532,747 | -0.38(-1.90%) |
Apr 27, 2018 | 19.75 | 20.36 | 19.73 | 19.95 | 355,484 | +0.20(+1.01%) |
Apr 26, 2018 | 19.65 | 20.58 | 19.54 | 19.75 | 695,085 | +0.18(+0.92%) |
Apr 25, 2018 | 19.65 | 20.00 | 19.48 | 19.57 | 367,025 | -0.17(-0.86%) |
Apr 24, 2018 | 19.60 | 20.00 | 19.28 | 19.74 | 729,665 | +0.34(+1.75%) |
Apr 23, 2018 | 19.01 | 19.46 | 18.82 | 19.40 | 954,728 | +0.84(+4.53%) |
Apr 20, 2018 | 18.45 | 18.73 | 18.35 | 18.56 | 257,930 | -0.04(-0.22%) |
Apr 19, 2018 | 18.25 | 18.74 | 18.05 | 18.60 | 367,611 | +0.25(+1.36%) |
Apr 18, 2018 | 17.65 | 18.45 | 17.65 | 18.35 | 399,599 | +0.81(+4.62%) |
Apr 17, 2018 | 17.42 | 17.87 | 17.21 | 17.54 | 330,149 | +0.33(+1.92%) |
Apr 16, 2018 | 17.41 | 17.55 | 17.02 | 17.21 | 187,432 | -0.08(-0.46%) |
Apr 13, 2018 | 17.71 | 17.73 | 17.22 | 17.29 | 229,763 | -0.32(-1.82%) |
Apr 12, 2018 | 17.52 | 17.67 | 17.38 | 17.61 | 220,275 | +0.16(+0.92%) |
Apr 11, 2018 | 17.37 | 17.59 | 17.24 | 17.45 | 236,389 | -0.05(-0.29%) |
Apr 10, 2018 | 17.49 | 17.61 | 17.29 | 17.50 | 253,910 | +0.23(+1.33%) |
Apr 09, 2018 | 17.81 | 17.93 | 17.24 | 17.27 | 210,305 | -0.39(-2.21%) |
Apr 06, 2018 | 17.37 | 17.90 | 17.37 | 17.66 | 271,841 | +0.14(+0.80%) |
Apr 05, 2018 | 17.56 | 17.68 | 17.36 | 17.52 | 369,381 | +0.07(+0.40%) |
Apr 04, 2018 | 16.94 | 17.48 | 16.85 | 17.45 | 292,976 | +0.17(+0.98%) |
Apr 03, 2018 | 17.00 | 17.29 | 16.99 | 17.28 | 220,454 | +0.36(+2.13%) |
Apr 02, 2018 | 17.60 | 17.87 | 16.71 | 16.92 | 609,639 | -0.81(-4.57%) |
Mar 29, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.22(+1.26%) | |
Mar 28, 2018 | 17.20 | 17.64 | 17.09 | 17.51 | 271,654 | +0.34(+1.98%) |
Mar 27, 2018 | 17.98 | 18.30 | 17.08 | 17.17 | 340,907 | -0.88(-4.88%) |
Mar 26, 2018 | 17.22 | 18.09 | 17.03 | 18.05 | 315,055 | +1.16(+6.87%) |
Mar 23, 2018 | 17.00 | 17.31 | 16.81 | 16.89 | 345,936 | +0.02(+0.12%) |
Mar 22, 2018 | 18.26 | 18.41 | 16.86 | 16.87 | 490,327 | -1.64(-8.86%) |
Mar 21, 2018 | 18.53 | 18.86 | 18.21 | 18.51 | 237,713 | +0.01(+0.05%) |
Mar 20, 2018 | 18.68 | 18.78 | 18.27 | 18.50 | 363,279 | -0.16(-0.86%) |
Mar 19, 2018 | 18.64 | 19.00 | 18.38 | 18.66 | 305,693 | -0.08(-0.43%) |
Mar 16, 2018 | 18.41 | 19.03 | 18.39 | 18.74 | 995,523 | +0.38(+2.07%) |
Mar 15, 2018 | 18.57 | 18.59 | 17.81 | 18.36 | 502,377 | -0.10(-0.54%) |
Mar 14, 2018 | 18.77 | 19.21 | 18.29 | 18.46 | 429,614 | -0.24(-1.28%) |
Mar 13, 2018 | 18.52 | 19.24 | 18.38 | 18.70 | 534,323 | +0.22(+1.19%) |
Mar 12, 2018 | 18.73 | 19.38 | 18.31 | 18.48 | 501,639 | -0.26(-1.39%) |
Mar 09, 2018 | 18.48 | 18.83 | 18.30 | 18.74 | 476,586 | +0.35(+1.90%) |
Mar 08, 2018 | 18.21 | 18.50 | 18.03 | 18.39 | 407,122 | +0.17(+0.93%) |
Mar 07, 2018 | 18.22 | 425,768 | -0.43(-2.31%) | |||
Mar 06, 2018 | 17.86 | 18.67 | 17.75 | 18.65 | 536,479 | +0.80(+4.48%) |
Mar 05, 2018 | 17.85 | 18.22 | 17.59 | 17.85 | 553,123 | -0.18(-1.00%) |
Mar 02, 2018 | 17.80 | 18.05 | 17.49 | 18.03 | 609,269 | -0.04(-0.22%) |
Mar 01, 2018 | 17.63 | 18.50 | 17.37 | 18.07 | 788,069 | +0.45(+2.55%) |
Feb 28, 2018 | 17.90 | 18.24 | 17.56 | 17.62 | 430,250 | -0.17(-0.96%) |
Feb 27, 2018 | 17.95 | 18.27 | 17.74 | 17.79 | 534,023 | -0.04(-0.22%) |
Feb 26, 2018 | 17.11 | 18.08 | 17.11 | 17.83 | 509,752 | +0.87(+5.13%) |
Feb 23, 2018 | 17.20 | 17.45 | 16.74 | 16.96 | 519,007 | -0.15(-0.88%) |
Feb 22, 2018 | 16.96 | 17.11 | 416,494 | +0.13(+0.77%) | ||
Feb 21, 2018 | 16.66 | 17.25 | 16.55 | 16.98 | 615,319 | +0.47(+2.85%) |
Feb 20, 2018 | 17.60 | 17.60 | 16.32 | 16.51 | 840,572 | -1.26(-7.09%) |
Feb 16, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.51(-2.79%) | |
Feb 15, 2018 | 18.64 | 18.64 | 17.98 | 18.28 | 411,459 | -0.19(-1.03%) |
Feb 14, 2018 | 18.38 | 18.63 | 18.18 | 18.47 | 594,339 | -0.16(-0.86%) |
Feb 13, 2018 | 17.88 | 18.78 | 17.88 | 18.63 | 786,538 | +0.72(+4.02%) |
Feb 12, 2018 | 18.41 | 18.45 | 17.30 | 17.91 | 894,926 | -0.44(-2.40%) |
Feb 09, 2018 | 19.22 | 19.41 | 18.10 | 18.35 | 1,131,363 | -0.43(-2.29%) |
Feb 08, 2018 | 20.10 | 20.31 | 18.78 | 18.78 | 819,072 | -1.09(-5.49%) |
Feb 07, 2018 | 18.72 | 20.00 | 18.59 | 19.87 | 1,297,088 | +1.17(+6.26%) |
Feb 06, 2018 | 17.95 | 19.25 | 17.73 | 18.70 | 1,081,914 | -0.09(-0.48%) |
Feb 05, 2018 | 18.95 | 19.84 | 18.50 | 18.79 | 1,287,534 | -0.40(-2.08%) |
Feb 02, 2018 | 18.60 | 19.52 | 18.56 | 19.19 | 1,852,890 | +0.57(+3.06%) |
Feb 01, 2018 | 17.37 | 19.01 | 17.19 | 18.62 | 2,256,312 | +1.09(+6.22%) |
Jan 31, 2018 | 17.19 | 17.58 | 16.95 | 17.53 | 1,053,578 | +0.49(+2.88%) |
Jan 30, 2018 | 17.25 | 17.42 | 16.99 | 17.04 | 552,724 | -0.35(-2.01%) |
Jan 29, 2018 | 17.26 | 17.54 | 16.96 | 17.39 | 660,435 | +0.05(+0.29%) |
Jan 26, 2018 | 17.36 | 17.52 | 16.86 | 17.34 | 1,191,614 | +0.02(+0.12%) |
Jan 25, 2018 | 17.39 | 17.61 | 17.32 | 17.32 | 766,664 | -0.06(-0.35%) |
Jan 24, 2018 | 18.38 | 18.38 | 17.36 | 17.38 | 931,145 | -0.86(-4.71%) |
Jan 23, 2018 | 18.23 | 18.45 | 18.01 | 18.24 | 618,889 | -0.02(-0.11%) |
Jan 22, 2018 | 18.30 | 18.69 | 18.00 | 18.26 | 1,214,957 | -0.03(-0.16%) |
Jan 19, 2018 | 17.70 | 18.42 | 17.50 | 18.29 | 1,810,179 | +0.70(+3.98%) |
Jan 18, 2018 | 17.86 | 18.00 | 17.30 | 17.59 | 3,921,054 | -0.41(-2.28%) |
Jan 17, 2018 | 17.98 | 18.35 | 17.27 | 18.00 | 1,189,281 | -1.10(-5.76%) |
Jan 16, 2018 | 19.33 | 19.47 | 19.03 | 19.10 | 567,209 | -0.15(-0.78%) |
Jan 12, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.66 | 19.23 | 18.57 | 19.01 | 536,268 | +0.59(+3.20%) |
Jan 10, 2018 | 18.11 | 18.67 | 17.69 | 18.42 | 391,385 | +0.55(+3.08%) |
Jan 09, 2018 | 18.00 | 18.47 | 17.36 | 17.87 | 619,837 | -0.10(-0.56%) |
Jan 08, 2018 | 17.53 | 18.00 | 16.43 | 17.97 | 906,300 | +1.03(+6.08%) |
Jan 05, 2018 | 17.04 | 17.54 | 16.75 | 16.94 | 687,496 | -0.12(-0.70%) |
Jan 04, 2018 | 17.26 | 17.26 | 16.52 | 17.06 | 351,662 | -0.20(-1.16%) |
Jan 03, 2018 | 17.40 | 17.45 | 17.09 | 17.26 | 331,604 | -0.07(-0.40%) |
Jan 02, 2018 | 16.85 | 17.38 | 16.85 | 17.33 | 278,275 | +0.72(+4.33%) |
Dec 29, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.70(-4.04%) | |
Dec 28, 2017 | 17.30 | 17.68 | 17.21 | 17.31 | 352,996 | -0.09(-0.52%) |
Dec 27, 2017 | 17.21 | 17.55 | 16.96 | 17.40 | 323,906 | +0.07(+0.40%) |
Dec 26, 2017 | 16.79 | 17.55 | 16.78 | 17.33 | 398,910 | +0.59(+3.52%) |
Dec 22, 2017 | 16.45 | 16.81 | 16.29 | 16.74 | 290,901 | +0.29(+1.76%) |
Dec 21, 2017 | 16.04 | 16.61 | 15.76 | 16.45 | 288,954 | +0.52(+3.26%) |
Dec 20, 2017 | 16.01 | 16.17 | 15.67 | 15.93 | 124,036 | +0.03(+0.19%) |
Dec 19, 2017 | 16.08 | 16.11 | 15.64 | 15.90 | 240,000 | -0.06(-0.38%) |
Dec 18, 2017 | 15.24 | 16.20 | 15.24 | 15.96 | 462,137 | +0.95(+6.33%) |
Dec 15, 2017 | 15.11 | 15.40 | 15.00 | 15.01 | 202,394 | +0.01(+0.07%) |
Dec 14, 2017 | 15.37 | 15.55 | 14.92 | 15.00 | 200,472 | -0.39(-2.53%) |
Dec 13, 2017 | 14.93 | 15.67 | 14.90 | 15.39 | 402,478 | +0.49(+3.29%) |
Dec 12, 2017 | 15.16 | 15.37 | 14.87 | 14.90 | 155,437 | -0.17(-1.13%) |
Dec 11, 2017 | 15.32 | 15.37 | 15.05 | 15.07 | 147,941 | -0.23(-1.50%) |
Dec 08, 2017 | 15.22 | 15.39 | 14.85 | 15.30 | 215,815 | +0.00(+0.00%) |
Dec 07, 2017 | 14.87 | 15.55 | 14.82 | 295,393 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.00 | 15.36 | 14.79 | 14.80 | 361,583 | -0.20(-1.33%) |
Dec 05, 2017 | 15.41 | 15.44 | 14.34 | 15.00 | 549,935 | -0.35(-2.28%) |
Dec 04, 2017 | 14.56 | 15.54 | 14.55 | 15.35 | 815,635 | +0.96(+6.67%) |
Dec 01, 2017 | 14.69 | 14.79 | 14.13 | 14.39 | 379,738 | -0.42(-2.84%) |
Nov 30, 2017 | 14.52 | 15.00 | 14.35 | 14.81 | 509,581 | +0.31(+2.14%) |
Nov 29, 2017 | 14.34 | 14.66 | 14.16 | 14.50 | 586,460 | +0.24(+1.68%) |
Nov 28, 2017 | 13.89 | 14.35 | 13.73 | 14.26 | 381,854 | +0.40(+2.89%) |
Nov 27, 2017 | 13.50 | 14.02 | 13.50 | 13.86 | 384,603 | +0.45(+3.36%) |
Nov 24, 2017 | 13.43 | 13.70 | 13.35 | 13.41 | 164,069 | -0.08(-0.59%) |
Nov 22, 2017 | 13.65 | 13.91 | 13.44 | 13.49 | 268,905 | -0.23(-1.68%) |
Nov 21, 2017 | 14.05 | 14.32 | 13.62 | 13.72 | 329,203 | -0.35(-2.49%) |
Nov 20, 2017 | 13.74 | 14.14 | 13.63 | 14.07 | 824,713 | +0.38(+2.78%) |
Nov 17, 2017 | 13.69 | 14.06 | 13.50 | 13.69 | 821,753 | +0.15(+1.11%) |
Nov 16, 2017 | 12.77 | 14.09 | 12.61 | 13.54 | 1,209,032 | +0.88(+6.95%) |
Nov 15, 2017 | 13.00 | 13.00 | 12.26 | 12.66 | 1,506,600 | +0.97(+8.30%) |
Nov 14, 2017 | 11.75 | 11.90 | 11.55 | 11.69 | 300,670 | -0.09(-0.76%) |
Nov 13, 2017 | 11.97 | 12.07 | 11.74 | 11.78 | 374,929 | -0.23(-1.92%) |
Nov 10, 2017 | 11.94 | 12.38 | 11.48 | 12.01 | 486,835 | +0.00(+0.00%) |
Nov 09, 2017 | 11.10 | 12.22 | 11.01 | 12.01 | 1,211,293 | +0.80(+7.14%) |
Nov 08, 2017 | 10.54 | 11.35 | 10.46 | 11.21 | 519,913 | +0.57(+5.36%) |
Nov 07, 2017 | 10.08 | 10.87 | 9.880 | 10.64 | 1,143,014 | +0.65(+6.51%) |
Nov 06, 2017 | 10.06 | 10.12 | 9.810 | 9.990 | 1,040,276 | +0.09(+0.91%) |
Nov 03, 2017 | 10.53 | 10.80 | 9.500 | 9.900 | 2,660,938 | +1.50(+17.86%) |
Nov 02, 2017 | 8.160 | 8.550 | 8.000 | 8.400 | 449,257 | +0.29(+3.58%) |