Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.35 | 26.57 | 24.81 | 26.57 | 13,576 | -1.12(-4.04%) |
Oct 30, 2018 | 29.99 | 29.99 | 27.60 | 27.69 | 23,303 | -1.92(-6.49%) |
Oct 29, 2018 | 26.66 | 30.48 | 26.27 | 29.62 | 27,541 | +2.69(+9.97%) |
Oct 26, 2018 | 26.68 | 28.28 | 25.85 | 26.93 | 45,096 | +1.03(+3.98%) |
Oct 25, 2018 | 25.77 | 26.75 | 25.33 | 25.90 | 10,055 | -0.25(-0.95%) |
Oct 24, 2018 | 22.62 | 26.19 | 22.60 | 26.15 | 21,757 | +3.43(+15.10%) |
Oct 23, 2018 | 21.87 | 23.64 | 21.87 | 22.72 | 27,349 | +1.87(+8.99%) |
Oct 22, 2018 | 19.63 | 21.18 | 19.63 | 20.85 | 20,160 | +1.09(+5.52%) |
Oct 19, 2018 | 19.67 | 19.88 | 19.26 | 19.75 | 5,750 | +0.02(+0.10%) |
Oct 18, 2018 | 19.40 | 20.07 | 19.16 | 19.73 | 11,523 | +1.01(+5.40%) |
Oct 17, 2018 | 18.15 | 19.18 | 18.15 | 18.72 | 13,403 | +0.81(+4.54%) |
Oct 16, 2018 | 18.34 | 18.62 | 17.79 | 17.91 | 7,169 | -0.28(-1.53%) |
Oct 15, 2018 | 18.63 | 19.07 | 18.19 | 18.19 | 17,498 | -0.87(-4.55%) |
Oct 12, 2018 | 18.08 | 19.97 | 18.08 | 19.06 | 18,058 | -0.29(-1.51%) |
Oct 11, 2018 | 18.55 | 19.63 | 18.20 | 19.35 | 37,303 | +1.20(+6.61%) |
Oct 10, 2018 | 16.41 | 18.15 | 16.41 | 18.15 | 45,887 | +1.81(+11.10%) |
Oct 09, 2018 | 17.29 | 17.29 | 15.94 | 16.34 | 32,412 | -0.89(-5.18%) |
Oct 08, 2018 | 17.82 | 17.82 | 16.92 | 17.23 | 6,377 | -0.09(-0.52%) |
Oct 05, 2018 | 17.30 | 17.53 | 17.11 | 17.32 | 8,676 | +0.07(+0.43%) |
Oct 04, 2018 | 16.81 | 17.42 | 16.38 | 17.24 | 44,194 | +0.59(+3.54%) |
Oct 03, 2018 | 17.71 | 17.81 | 16.57 | 16.65 | 39,771 | -1.12(-6.30%) |
Oct 02, 2018 | 17.40 | 18.12 | 17.40 | 17.77 | 15,089 | +0.14(+0.79%) |
Oct 01, 2018 | 17.75 | 17.91 | 17.37 | 17.63 | 19,104 | -0.62(-3.42%) |
Sep 28, 2018 | 18.72 | 18.72 | 17.72 | 18.26 | 32,889 | -0.18(-0.97%) |
Sep 27, 2018 | 18.56 | 18.85 | 18.26 | 18.44 | 22,529 | -0.67(-3.53%) |
Sep 26, 2018 | 18.44 | 19.12 | 18.44 | 19.11 | 16,306 | +1.27(+7.11%) |
Sep 25, 2018 | 17.71 | 17.93 | 17.67 | 17.84 | 6,242 | +0.15(+0.83%) |
Sep 24, 2018 | 17.65 | 18.19 | 17.09 | 17.69 | 19,452 | -0.48(-2.63%) |
Sep 21, 2018 | 18.49 | 18.49 | 17.88 | 18.17 | 7,290 | +0.02(+0.11%) |
Sep 20, 2018 | 17.86 | 18.38 | 17.78 | 18.15 | 5,203 | -0.08(-0.42%) |
Sep 19, 2018 | 18.88 | 18.88 | 18.11 | 18.23 | 28,062 | -0.93(-4.87%) |
Sep 18, 2018 | 19.02 | 19.54 | 18.98 | 19.16 | 14,644 | -0.75(-3.74%) |
Sep 17, 2018 | 19.44 | 20.06 | 19.40 | 19.91 | 5,768 | +0.40(+2.05%) |
Sep 14, 2018 | 19.31 | 19.55 | 19.16 | 19.51 | 7,897 | -0.03(-0.15%) |
Sep 13, 2018 | 19.38 | 20.06 | 19.38 | 19.54 | 4,507 | +0.28(+1.44%) |
Sep 12, 2018 | 19.66 | 19.66 | 18.91 | 19.26 | 5,076 | -0.71(-3.56%) |
Sep 11, 2018 | 21.08 | 21.29 | 19.89 | 19.97 | 19,102 | -1.12(-5.29%) |
Sep 10, 2018 | 20.64 | 21.15 | 20.48 | 21.09 | 8,752 | -0.06(-0.28%) |
Sep 07, 2018 | 20.76 | 21.78 | 20.76 | 21.15 | 23,692 | +0.59(+2.88%) |
Sep 06, 2018 | 19.80 | 20.76 | 19.77 | 20.55 | 21,916 | +1.05(+5.37%) |
Sep 05, 2018 | 19.58 | 20.25 | 19.45 | 19.51 | 21,551 | +0.24(+1.27%) |
Sep 04, 2018 | 18.38 | 19.44 | 18.06 | 19.26 | 14,233 | +0.86(+4.69%) |
Aug 31, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.44(+2.42%) | |
Aug 30, 2018 | 17.85 | 18.47 | 17.85 | 17.96 | 13,576 | -0.01(-0.06%) |
Aug 29, 2018 | 18.17 | 18.17 | 17.67 | 17.98 | 18,904 | -0.39(-2.15%) |
Aug 28, 2018 | 17.64 | 18.52 | 17.64 | 18.37 | 11,073 | +0.51(+2.88%) |
Aug 27, 2018 | 17.77 | 17.93 | 17.45 | 17.86 | 5,876 | -0.03(-0.17%) |
Aug 24, 2018 | 17.69 | 17.98 | 17.45 | 17.89 | 7,695 | -0.32(-1.74%) |
Aug 23, 2018 | 18.20 | 18.47 | 18.19 | 18.20 | 13,087 | +0.37(+2.05%) |
Aug 22, 2018 | 18.57 | 18.57 | 17.73 | 17.84 | 20,353 | -1.01(-5.34%) |
Aug 21, 2018 | 19.22 | 19.22 | 18.52 | 18.84 | 44,306 | -0.88(-4.46%) |
Aug 20, 2018 | 20.07 | 20.10 | 19.72 | 19.72 | 9,348 | -0.48(-2.39%) |
Aug 17, 2018 | 20.40 | 20.40 | 19.97 | 20.21 | 7,290 | -0.20(-0.97%) |
Aug 16, 2018 | 19.80 | 20.82 | 19.80 | 20.40 | 19,631 | -0.34(-1.62%) |
Aug 15, 2018 | 19.54 | 21.59 | 19.54 | 20.74 | 65,549 | +1.90(+10.06%) |
Aug 14, 2018 | 18.10 | 19.00 | 18.10 | 18.84 | 3,364 | -0.36(-1.85%) |
Aug 13, 2018 | 18.21 | 19.24 | 18.05 | 19.20 | 49,993 | +1.20(+6.70%) |
Aug 10, 2018 | 18.52 | 18.52 | 17.94 | 17.99 | 13,668 | -0.38(-2.04%) |
Aug 09, 2018 | 18.53 | 18.53 | 18.22 | 18.37 | 15,169 | +0.10(+0.54%) |
Aug 08, 2018 | 18.02 | 18.77 | 18.02 | 18.27 | 41,142 | +0.72(+4.11%) |
Aug 07, 2018 | 16.95 | 17.61 | 16.95 | 17.55 | 4,843 | +0.02(+0.11%) |
Aug 06, 2018 | 17.53 | 17.59 | 17.01 | 17.53 | 7,438 | -0.27(-1.50%) |
Aug 03, 2018 | 17.65 | 17.97 | 17.39 | 17.80 | 25,414 | +0.56(+3.27%) |
Aug 02, 2018 | 17.73 | 18.07 | 17.13 | 17.23 | 19,434 | -0.11(-0.63%) |
Aug 01, 2018 | 17.49 | 18.17 | 17.34 | 17.34 | 19,705 | +0.37(+2.15%) |
Jul 31, 2018 | 17.13 | 17.78 | 16.87 | 16.98 | 15,262 | -0.15(-0.86%) |
Jul 30, 2018 | 17.52 | 17.52 | 16.92 | 17.13 | 19,134 | -0.71(-3.99%) |
Jul 27, 2018 | 16.34 | 17.93 | 16.34 | 17.84 | 85,051 | +1.50(+9.22%) |
Jul 26, 2018 | 16.29 | 16.42 | 16.05 | 16.33 | 12,801 | +0.03(+0.16%) |
Jul 25, 2018 | 16.89 | 16.99 | 16.30 | 16.31 | 21,597 | -0.49(-2.94%) |
Jul 24, 2018 | 16.97 | 16.97 | 16.22 | 16.80 | 17,642 | -0.22(-1.28%) |
Jul 23, 2018 | 16.42 | 17.07 | 16.38 | 17.02 | 34,140 | +0.29(+1.76%) |
Jul 20, 2018 | 16.93 | 16.37 | 16.72 | 24,467 | +0.43(+2.62%) | |
Jul 19, 2018 | 16.87 | 16.87 | 16.14 | 16.30 | 22,558 | -0.57(-3.40%) |
Jul 18, 2018 | 17.49 | 17.83 | 16.74 | 16.87 | 31,821 | -0.28(-1.61%) |
Jul 17, 2018 | 17.31 | 17.58 | 16.79 | 17.15 | 48,283 | +0.14(+0.81%) |
Jul 16, 2018 | 16.89 | 17.66 | 16.89 | 17.01 | 64,277 | +0.67(+4.11%) |
Jul 13, 2018 | 16.35 | 16.43 | 15.81 | 16.34 | 22,999 | -0.12(-0.72%) |
Jul 12, 2018 | 16.03 | 17.04 | 16.03 | 16.45 | 45,615 | +0.05(+0.30%) |
Jul 11, 2018 | 15.72 | 16.69 | 15.39 | 16.40 | 87,278 | +0.97(+6.27%) |
Jul 10, 2018 | 15.17 | 15.54 | 14.72 | 15.44 | 50,338 | -0.10(-0.64%) |
Jul 09, 2018 | 16.24 | 16.24 | 15.46 | 15.54 | 102,622 | -0.96(-5.81%) |
Jul 06, 2018 | 17.04 | 17.04 | 16.37 | 16.49 | 86,263 | -0.76(-4.41%) |
Jul 05, 2018 | 17.26 | 17.53 | 17.15 | 17.26 | 11,092 | -0.27(-1.54%) |
Jul 03, 2018 | 17.53 | 17.53 | 17.53 | 0 | -0.29(-1.64%) | |
Jul 02, 2018 | 17.28 | 18.14 | 17.28 | 17.82 | 65,008 | +0.84(+4.94%) |
Jun 29, 2018 | 17.13 | 17.18 | 16.16 | 16.98 | 57,418 | -0.11(-0.64%) |
Jun 28, 2018 | 17.09 | 17.65 | 16.74 | 17.09 | 29,681 | +0.01(+0.06%) |
Jun 27, 2018 | 17.57 | 17.57 | 16.28 | 17.08 | 108,437 | -0.48(-2.76%) |
Jun 26, 2018 | 18.85 | 19.00 | 17.38 | 17.56 | 45,246 | -1.33(-7.06%) |
Jun 25, 2018 | 17.78 | 19.01 | 17.65 | 18.89 | 40,523 | +1.12(+6.28%) |
Jun 22, 2018 | 17.78 | 17.82 | 16.99 | 17.78 | 68,787 | -1.19(-6.25%) |
Jun 21, 2018 | 18.31 | 19.16 | 18.12 | 18.96 | 39,549 | +0.95(+5.26%) |
Jun 20, 2018 | 18.92 | 18.96 | 17.92 | 18.01 | 72,413 | -0.91(-4.81%) |
Jun 19, 2018 | 20.42 | 18.81 | 18.92 | 35,394 | -0.45(-2.33%) | |
Jun 18, 2018 | 20.59 | 20.59 | 18.74 | 19.37 | 47,795 | -1.21(-5.89%) |
Jun 15, 2018 | 20.72 | 19.08 | 20.59 | 64,323 | +1.51(+7.91%) | |
Jun 14, 2018 | 17.95 | 19.19 | 17.87 | 19.08 | 30,510 | +0.67(+3.64%) |
Jun 13, 2018 | 18.42 | 18.68 | 18.10 | 18.41 | 17,477 | -0.07(-0.37%) |
Jun 12, 2018 | 18.74 | 18.84 | 18.00 | 18.48 | 28,019 | -0.26(-1.36%) |
Jun 11, 2018 | 19.66 | 19.66 | 18.50 | 18.73 | 54,566 | -0.68(-3.50%) |
Jun 08, 2018 | 19.19 | 19.99 | 18.99 | 19.41 | 18,810 | +0.36(+1.90%) |
Jun 07, 2018 | 20.19 | 20.19 | 18.86 | 19.05 | 30,079 | -1.39(-6.81%) |
Jun 06, 2018 | 20.85 | 20.44 | 10,180 | -0.30(-1.43%) | ||
Jun 05, 2018 | 20.94 | 21.45 | 20.27 | 20.73 | 27,465 | +0.03(+0.14%) |
Jun 04, 2018 | 18.88 | 21.00 | 18.74 | 20.71 | 49,990 | +1.57(+8.18%) |
Jun 01, 2018 | 19.02 | 19.51 | 18.25 | 19.14 | 25,245 | +0.20(+1.05%) |
May 31, 2018 | 18.73 | 19.01 | 17.87 | 18.94 | 47,593 | +0.41(+2.24%) |
May 30, 2018 | 20.26 | 20.26 | 18.36 | 18.53 | 67,205 | -2.00(-9.75%) |
May 29, 2018 | 21.39 | 21.39 | 20.40 | 20.53 | 43,811 | +0.08(+0.39%) |
May 25, 2018 | 20.45 | 20.45 | 20.45 | 0 | +1.34(+7.02%) | |
May 24, 2018 | 19.01 | 19.42 | 18.68 | 19.11 | 36,074 | +0.85(+4.65%) |
May 23, 2018 | 18.14 | 19.10 | 18.06 | 18.26 | 84,124 | +0.36(+2.04%) |
May 22, 2018 | 16.99 | 18.09 | 16.28 | 17.89 | 93,208 | +0.84(+4.91%) |
May 21, 2018 | 17.46 | 17.86 | 17.06 | 17.06 | 116,334 | -0.91(-5.05%) |
May 18, 2018 | 17.49 | 18.18 | 17.49 | 17.96 | 16,152 | +0.52(+2.97%) |
May 17, 2018 | 18.48 | 18.48 | 17.36 | 17.45 | 89,106 | -1.16(-6.23%) |
May 16, 2018 | 19.10 | 19.24 | 18.52 | 18.60 | 34,206 | -0.49(-2.58%) |
May 15, 2018 | 19.26 | 19.90 | 18.99 | 19.10 | 16,998 | -0.16(-0.83%) |
May 14, 2018 | 19.83 | 19.83 | 19.19 | 19.26 | 22,176 | -0.81(-4.03%) |
May 11, 2018 | 19.48 | 20.12 | 19.25 | 20.06 | 33,660 | +0.70(+3.62%) |
May 10, 2018 | 19.62 | 20.02 | 19.24 | 19.36 | 32,975 | -0.27(-1.36%) |
May 09, 2018 | 20.60 | 20.60 | 18.50 | 19.63 | 157,890 | -0.94(-4.56%) |
May 08, 2018 | 21.80 | 23.18 | 20.57 | 20.57 | 76,328 | -0.94(-4.36%) |
May 07, 2018 | 21.26 | 21.63 | 19.90 | 21.50 | 91,595 | -0.57(-2.59%) |
May 04, 2018 | 23.08 | 23.34 | 21.92 | 22.08 | 39,956 | -1.01(-4.36%) |
May 03, 2018 | 21.57 | 23.33 | 21.57 | 23.08 | 66,173 | +1.47(+6.80%) |
May 02, 2018 | 21.40 | 21.61 | 20.72 | 21.61 | 17,407 | +0.22(+1.01%) |
May 01, 2018 | 21.51 | 21.67 | 21.33 | 21.40 | 8,259 | +0.14(+0.65%) |
Apr 30, 2018 | 21.71 | 21.71 | 20.72 | 21.26 | 12,446 | -0.43(-2.00%) |
Apr 27, 2018 | 21.59 | 21.76 | 21.01 | 21.69 | 31,234 | +0.75(+3.58%) |
Apr 26, 2018 | 21.50 | 21.60 | 20.86 | 20.94 | 23,975 | -0.77(-3.54%) |
Apr 25, 2018 | 22.46 | 22.93 | 21.60 | 21.71 | 11,294 | -0.58(-2.61%) |
Apr 24, 2018 | 21.51 | 22.93 | 21.07 | 22.29 | 39,520 | +0.90(+4.20%) |
Apr 23, 2018 | 22.54 | 22.93 | 21.32 | 21.40 | 25,645 | -0.64(-2.91%) |
Apr 20, 2018 | 21.80 | 22.73 | 21.76 | 22.04 | 31,677 | +0.44(+2.06%) |
Apr 19, 2018 | 21.27 | 21.80 | 20.72 | 21.59 | 32,736 | +0.32(+1.48%) |
Apr 18, 2018 | 22.63 | 22.63 | 20.62 | 21.28 | 62,125 | -1.89(-8.17%) |
Apr 17, 2018 | 23.55 | 23.77 | 22.84 | 23.17 | 29,160 | -0.37(-1.59%) |
Apr 16, 2018 | 24.17 | 24.37 | 23.28 | 23.55 | 39,521 | -0.51(-2.13%) |
Apr 13, 2018 | 25.00 | 25.00 | 23.58 | 24.06 | 34,659 | -0.85(-3.41%) |
Apr 12, 2018 | 24.27 | 25.46 | 24.27 | 24.91 | 60,767 | +0.42(+1.73%) |
Apr 11, 2018 | 25.98 | 26.08 | 24.28 | 24.48 | 69,115 | -1.50(-5.77%) |
Apr 10, 2018 | 27.87 | 27.88 | 25.15 | 25.98 | 111,309 | -3.56(-12.05%) |
Apr 09, 2018 | 29.11 | 29.54 | 27.87 | 29.54 | 6,826 | +0.09(+0.30%) |
Apr 06, 2018 | 27.52 | 30.51 | 27.52 | 29.45 | 31,807 | +2.12(+7.76%) |
Apr 05, 2018 | 28.98 | 28.98 | 26.90 | 27.33 | 28,914 | -2.52(-8.43%) |
Apr 04, 2018 | 31.07 | 31.07 | 29.54 | 29.85 | 7,526 | +0.31(+1.04%) |
Apr 03, 2018 | 29.97 | 30.97 | 29.49 | 29.54 | 8,545 | -1.35(-4.37%) |
Apr 02, 2018 | 28.11 | 32.39 | 28.11 | 30.90 | 24,744 | +3.04(+10.91%) |
Mar 29, 2018 | 27.86 | 27.86 | 27.86 | 0 | -2.28(-7.56%) | |
Mar 28, 2018 | 29.18 | 30.36 | 28.96 | 30.14 | 9,846 | +1.19(+4.12%) |
Mar 27, 2018 | 27.34 | 29.25 | 27.27 | 28.94 | 17,807 | +2.04(+7.59%) |
Mar 26, 2018 | 28.03 | 28.73 | 26.86 | 26.90 | 11,593 | -1.19(-4.25%) |
Mar 23, 2018 | 26.69 | 28.13 | 26.14 | 28.09 | 15,359 | +0.57(+2.08%) |
Mar 22, 2018 | 27.44 | 27.66 | 26.59 | 27.52 | 18,917 | +1.27(+4.85%) |
Mar 21, 2018 | 28.78 | 28.78 | 25.92 | 26.25 | 39,833 | -3.66(-12.24%) |
Mar 20, 2018 | 29.53 | 30.17 | 29.53 | 29.91 | 3,700 | -0.51(-1.69%) |
Mar 19, 2018 | 28.45 | 30.97 | 28.45 | 30.42 | 34,718 | +2.26(+8.02%) |
Mar 16, 2018 | 29.04 | 29.04 | 27.71 | 28.16 | 7,757 | -1.12(-3.84%) |
Mar 15, 2018 | 26.68 | 29.81 | 26.55 | 29.29 | 20,363 | +1.96(+7.18%) |
Mar 14, 2018 | 26.68 | 27.45 | 26.68 | 27.32 | 14,152 | +0.41(+1.54%) |
Mar 13, 2018 | 26.82 | 26.99 | 26.14 | 26.91 | 18,489 | +0.36(+1.38%) |
Mar 12, 2018 | 27.13 | 27.13 | 26.44 | 26.55 | 7,908 | -0.64(-2.36%) |
Mar 09, 2018 | 28.03 | 28.06 | 27.13 | 27.19 | 13,160 | -1.72(-5.94%) |
Mar 08, 2018 | 28.16 | 29.34 | 28.16 | 28.90 | 6,443 | +0.37(+1.31%) |
Mar 07, 2018 | 27.94 | 28.53 | 11,122 | +0.77(+2.77%) | ||
Mar 06, 2018 | 26.43 | 27.92 | 26.29 | 27.76 | 16,973 | +0.96(+3.57%) |
Mar 05, 2018 | 27.76 | 28.00 | 26.63 | 26.80 | 18,002 | -1.47(-5.20%) |
Mar 02, 2018 | 30.85 | 31.42 | 28.27 | 28.27 | 13,406 | -1.59(-5.32%) |
Mar 01, 2018 | 30.91 | 30.91 | 29.53 | 29.86 | 10,405 | -0.91(-2.95%) |
Feb 28, 2018 | 28.02 | 30.77 | 28.02 | 30.77 | 5,837 | +1.93(+6.71%) |
Feb 27, 2018 | 27.47 | 28.92 | 27.03 | 28.83 | 9,056 | +1.33(+4.84%) |
Feb 26, 2018 | 27.47 | 27.71 | 27.07 | 27.50 | 18,781 | -0.43(-1.55%) |
Feb 23, 2018 | 29.37 | 29.69 | 27.94 | 27.94 | 7,394 | -2.51(-8.23%) |
Feb 22, 2018 | 30.44 | 11,525 | -0.39(-1.28%) | |||
Feb 21, 2018 | 28.05 | 30.96 | 28.05 | 30.84 | 18,124 | +2.29(+8.02%) |
Feb 20, 2018 | 28.71 | 28.71 | 27.37 | 28.55 | 10,254 | -0.11(-0.38%) |
Feb 16, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.26(+0.90%) | |
Feb 15, 2018 | 28.07 | 29.75 | 27.57 | 28.40 | 16,251 | -0.08(-0.28%) |
Feb 14, 2018 | 32.33 | 32.55 | 28.06 | 28.48 | 37,588 | -2.51(-8.09%) |
Feb 13, 2018 | 30.18 | 31.19 | 30.18 | 30.98 | 22,929 | +1.22(+4.11%) |
Feb 12, 2018 | 31.57 | 31.73 | 29.14 | 29.76 | 35,188 | -2.61(-8.07%) |
Feb 09, 2018 | 31.17 | 36.01 | 30.81 | 32.37 | 53,688 | +0.50(+1.58%) |
Feb 08, 2018 | 28.43 | 31.91 | 27.63 | 31.87 | 27,867 | +3.53(+12.46%) |
Feb 07, 2018 | 25.94 | 28.34 | 25.68 | 28.34 | 42,421 | +2.06(+7.85%) |
Feb 06, 2018 | 28.36 | 28.86 | 26.01 | 26.28 | 30,808 | -0.40(-1.52%) |
Feb 05, 2018 | 25.65 | 27.72 | 24.87 | 26.68 | 35,669 | +1.77(+7.09%) |
Feb 02, 2018 | 22.49 | 25.08 | 22.49 | 24.92 | 55,930 | +2.73(+12.32%) |
Feb 01, 2018 | 22.39 | 22.96 | 21.86 | 22.18 | 23,164 | -0.28(-1.23%) |
Jan 31, 2018 | 22.08 | 22.83 | 21.67 | 22.46 | 40,209 | +0.30(+1.34%) |
Jan 30, 2018 | 20.73 | 22.29 | 20.73 | 22.17 | 83,043 | +1.98(+9.82%) |
Jan 29, 2018 | 19.73 | 20.24 | 19.38 | 20.18 | 27,747 | +1.00(+5.19%) |
Jan 26, 2018 | 18.98 | 19.32 | 18.75 | 19.19 | 20,016 | -0.13(-0.66%) |
Jan 25, 2018 | 18.20 | 19.45 | 18.20 | 19.31 | 22,389 | +0.87(+4.71%) |
Jan 24, 2018 | 18.20 | 18.74 | 17.95 | 18.45 | 32,161 | +0.25(+1.35%) |
Jan 23, 2018 | 18.39 | 18.84 | 18.03 | 18.20 | 45,432 | -0.57(-3.05%) |
Jan 22, 2018 | 20.32 | 20.32 | 18.77 | 18.77 | 49,126 | -1.65(-8.07%) |
Jan 19, 2018 | 20.32 | 20.77 | 20.22 | 20.42 | 50,664 | +0.29(+1.42%) |
Jan 18, 2018 | 19.55 | 20.18 | 19.53 | 20.13 | 81,536 | +0.83(+4.29%) |
Jan 17, 2018 | 19.42 | 20.01 | 18.94 | 19.30 | 21,076 | -0.34(-1.71%) |
Jan 16, 2018 | 18.66 | 19.64 | 18.45 | 19.64 | 24,548 | +0.98(+5.23%) |
Jan 12, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.38(-1.97%) | |
Jan 11, 2018 | 19.90 | 19.98 | 18.50 | 19.04 | 49,802 | -1.39(-6.81%) |
Jan 10, 2018 | 19.93 | 20.52 | 19.62 | 20.43 | 14,399 | +0.23(+1.12%) |
Jan 09, 2018 | 19.97 | 20.21 | 19.85 | 20.20 | 17,353 | -0.04(-0.20%) |
Jan 08, 2018 | 20.86 | 21.10 | 20.14 | 20.24 | 41,204 | -0.55(-2.66%) |
Jan 05, 2018 | 20.37 | 21.03 | 20.37 | 20.79 | 32,953 | +0.62(+3.08%) |
Jan 04, 2018 | 20.70 | 21.07 | 20.03 | 20.17 | 34,064 | -0.43(-2.11%) |
Jan 03, 2018 | 21.03 | 21.03 | 20.03 | 20.61 | 37,233 | -0.50(-2.38%) |
Jan 02, 2018 | 22.33 | 22.33 | 21.08 | 21.11 | 26,422 | -2.04(-8.81%) |
Dec 29, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.65(+2.88%) | |
Dec 28, 2017 | 22.83 | 23.02 | 22.43 | 22.50 | 28,104 | -0.88(-3.75%) |
Dec 27, 2017 | 22.79 | 23.38 | 22.79 | 23.38 | 7,323 | +0.43(+1.88%) |
Dec 26, 2017 | 24.28 | 24.28 | 22.79 | 22.94 | 17,453 | -1.50(-6.13%) |
Dec 22, 2017 | 24.71 | 24.71 | 23.86 | 24.44 | 16,550 | -0.22(-0.88%) |
Dec 21, 2017 | 27.34 | 27.34 | 24.56 | 24.66 | 26,335 | -2.20(-8.19%) |
Dec 20, 2017 | 28.65 | 28.65 | 26.71 | 26.86 | 9,206 | -1.56(-5.50%) |
Dec 19, 2017 | 28.57 | 28.57 | 27.88 | 28.42 | 6,517 | -0.06(-0.20%) |
Dec 18, 2017 | 29.95 | 29.95 | 27.61 | 28.48 | 18,781 | -1.81(-5.96%) |
Dec 15, 2017 | 28.78 | 30.28 | 28.78 | 30.28 | 16,298 | +1.51(+5.25%) |
Dec 14, 2017 | 28.36 | 28.80 | 27.88 | 28.77 | 5,415 | +0.77(+2.75%) |
Dec 13, 2017 | 27.65 | 28.00 | 27.37 | 28.00 | 4,452 | +0.70(+2.55%) |
Dec 12, 2017 | 27.51 | 27.63 | 26.31 | 27.31 | 5,958 | +0.56(+2.08%) |
Dec 11, 2017 | 27.66 | 27.66 | 26.17 | 26.75 | 10,949 | -1.45(-5.14%) |
Dec 08, 2017 | 27.97 | 28.35 | 27.37 | 28.20 | 10,678 | -0.85(-2.92%) |
Dec 07, 2017 | 29.47 | 29.47 | 28.73 | 29.05 | 9,007 | -0.35(-1.17%) |
Dec 06, 2017 | 27.97 | 29.49 | 27.87 | 29.40 | 35,795 | +2.25(+8.28%) |
Dec 05, 2017 | 26.24 | 27.16 | 26.24 | 27.15 | 17,696 | +0.88(+3.34%) |
Dec 04, 2017 | 25.71 | 26.49 | 24.77 | 26.27 | 9,600 | +0.93(+3.66%) |
Dec 01, 2017 | 25.61 | 25.80 | 23.95 | 25.34 | 27,235 | -1.32(-4.96%) |
Nov 30, 2017 | 27.67 | 27.80 | 26.24 | 26.66 | 11,343 | -1.84(-6.47%) |
Nov 29, 2017 | 28.56 | 29.36 | 27.97 | 28.51 | 6,164 | -0.19(-0.65%) |
Nov 28, 2017 | 28.82 | 29.27 | 28.57 | 28.70 | 7,347 | -0.39(-1.36%) |
Nov 27, 2017 | 27.55 | 29.18 | 27.55 | 29.09 | 20,682 | +1.77(+6.46%) |
Nov 24, 2017 | 27.32 | 27.61 | 26.39 | 27.32 | 3,827 | -0.27(-0.97%) |
Nov 22, 2017 | 27.61 | 27.92 | 27.24 | 27.59 | 10,051 | -1.00(-3.49%) |
Nov 21, 2017 | 27.77 | 29.19 | 27.77 | 28.59 | 4,059 | +0.04(+0.14%) |
Nov 20, 2017 | 27.72 | 29.42 | 27.72 | 28.55 | 8,806 | +0.90(+3.25%) |
Nov 17, 2017 | 27.98 | 28.45 | 27.47 | 27.65 | 17,668 | -1.22(-4.24%) |
Nov 16, 2017 | 29.36 | 29.63 | 26.55 | 28.87 | 17,346 | -0.25(-0.85%) |
Nov 15, 2017 | 29.58 | 30.22 | 28.61 | 29.12 | 20,958 | +0.65(+2.30%) |
Nov 14, 2017 | 26.02 | 28.53 | 26.02 | 28.46 | 30,337 | +2.95(+11.54%) |
Nov 13, 2017 | 24.62 | 25.60 | 24.25 | 25.52 | 17,032 | +1.43(+5.94%) |
Nov 10, 2017 | 24.29 | 24.88 | 23.66 | 24.09 | 18,692 | +0.06(+0.25%) |
Nov 09, 2017 | 24.66 | 24.66 | 23.71 | 24.03 | 15,211 | -0.92(-3.68%) |
Nov 08, 2017 | 25.00 | 25.49 | 24.14 | 24.95 | 27,318 | +0.68(+2.81%) |
Nov 07, 2017 | 24.05 | 24.48 | 24.05 | 24.27 | 10,644 | +0.49(+2.07%) |
Nov 06, 2017 | 26.55 | 26.55 | 23.77 | 23.77 | 20,554 | -3.07(-11.43%) |
Nov 03, 2017 | 28.26 | 28.26 | 26.21 | 26.84 | 13,553 | -1.02(-3.66%) |
Nov 02, 2017 | 26.85 | 28.59 | 26.69 | 27.86 | 19,470 | +1.18(+4.41%) |