Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.36 | 18.80 | 17.92 | 18.68 | 87,075 | +0.20(+1.08%) |
Nov 29, 2018 | 16.84 | 19.08 | 16.80 | 18.48 | 204,469 | +1.68(+10.00%) |
Nov 28, 2018 | 16.52 | 17.12 | 16.36 | 16.80 | 171,762 | +0.32(+1.94%) |
Nov 27, 2018 | 17.00 | 17.16 | 16.12 | 16.48 | 141,762 | -0.52(-3.06%) |
Nov 26, 2018 | 17.60 | 17.64 | 16.76 | 17.00 | 179,977 | -0.40(-2.30%) |
Nov 23, 2018 | 17.32 | 18.04 | 17.00 | 17.40 | 58,100 | -0.16(-0.91%) |
Nov 21, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.20(+1.15%) | |
Nov 20, 2018 | 17.32 | 18.08 | 16.43 | 17.36 | 111,697 | -0.12(-0.69%) |
Nov 19, 2018 | 17.64 | 18.00 | 17.36 | 17.48 | 110,988 | -0.36(-2.02%) |
Nov 16, 2018 | 18.16 | 18.44 | 16.88 | 17.84 | 126,800 | -0.36(-1.98%) |
Nov 15, 2018 | 17.24 | 18.81 | 17.24 | 18.20 | 157,457 | +0.92(+5.32%) |
Nov 14, 2018 | 18.64 | 19.08 | 17.20 | 17.28 | 174,497 | -1.24(-6.70%) |
Nov 13, 2018 | 19.60 | 19.80 | 18.22 | 18.52 | 127,905 | -0.66(-3.44%) |
Nov 12, 2018 | 21.04 | 21.07 | 19.08 | 19.18 | 145,198 | -2.06(-9.70%) |
Nov 09, 2018 | 21.36 | 21.48 | 20.68 | 21.24 | 110,300 | -0.08(-0.38%) |
Nov 08, 2018 | 21.16 | 21.52 | 20.64 | 21.32 | 115,552 | +0.12(+0.57%) |
Nov 07, 2018 | 21.44 | 22.19 | 20.60 | 21.20 | 103,587 | -0.16(-0.75%) |
Nov 06, 2018 | 21.64 | 21.86 | 21.12 | 21.36 | 131,308 | -0.44(-2.02%) |
Nov 05, 2018 | 22.68 | 23.00 | 21.32 | 21.80 | 182,494 | -0.04(-0.18%) |
Nov 02, 2018 | 21.44 | 23.24 | 21.00 | 21.84 | 343,775 | +0.28(+1.30%) |
Nov 01, 2018 | 18.92 | 25.08 | 18.92 | 21.56 | 699,897 | +2.84(+15.17%) |
Oct 31, 2018 | 19.20 | 20.24 | 18.44 | 18.72 | 200,984 | -0.20(-1.06%) |
Oct 30, 2018 | 19.00 | 19.92 | 18.16 | 18.92 | 168,497 | -0.56(-2.87%) |
Oct 29, 2018 | 19.40 | 22.84 | 19.40 | 19.48 | 249,712 | -0.64(-3.18%) |
Oct 26, 2018 | 20.32 | 20.72 | 19.44 | 20.12 | 204,700 | -0.44(-2.14%) |
Oct 25, 2018 | 21.08 | 21.56 | 20.36 | 20.56 | 158,310 | -0.44(-2.10%) |
Oct 24, 2018 | 22.72 | 23.80 | 20.40 | 21.00 | 211,945 | -1.64(-7.24%) |
Oct 23, 2018 | 22.48 | 23.20 | 22.04 | 22.64 | 99,626 | -0.32(-1.39%) |
Oct 22, 2018 | 22.76 | 23.56 | 22.28 | 22.96 | 153,738 | +0.08(+0.35%) |
Oct 19, 2018 | 23.80 | 24.40 | 22.56 | 22.88 | 115,800 | -0.72(-3.05%) |
Oct 18, 2018 | 24.44 | 24.64 | 22.80 | 23.60 | 190,659 | -0.96(-3.91%) |
Oct 17, 2018 | 25.68 | 25.84 | 23.40 | 24.56 | 194,051 | -1.32(-5.10%) |
Oct 16, 2018 | 25.52 | 25.96 | 24.60 | 25.88 | 147,514 | +0.52(+2.05%) |
Oct 15, 2018 | 25.36 | 27.12 | 24.56 | 25.36 | 206,978 | +0.24(+0.96%) |
Oct 12, 2018 | 26.40 | 27.80 | 24.88 | 25.12 | 195,700 | -1.04(-3.98%) |
Oct 11, 2018 | 25.08 | 27.60 | 24.68 | 26.16 | 253,730 | +0.92(+3.65%) |
Oct 10, 2018 | 29.20 | 29.28 | 25.20 | 25.24 | 365,497 | -3.88(-13.32%) |
Oct 09, 2018 | 28.96 | 30.02 | 28.24 | 29.12 | 143,936 | -0.36(-1.22%) |
Oct 08, 2018 | 31.04 | 31.52 | 29.16 | 29.48 | 183,390 | -1.84(-5.87%) |
Oct 05, 2018 | 35.04 | 35.68 | 30.08 | 31.32 | 341,225 | -3.80(-10.82%) |
Oct 04, 2018 | 35.24 | 36.44 | 34.68 | 35.12 | 96,728 | -0.32(-0.90%) |
Oct 03, 2018 | 34.12 | 36.56 | 33.68 | 35.44 | 135,176 | +1.36(+3.99%) |
Oct 02, 2018 | 34.68 | 35.92 | 33.72 | 34.08 | 154,164 | -0.52(-1.50%) |
Oct 01, 2018 | 40.04 | 42.16 | 32.72 | 34.60 | 518,051 | -5.40(-13.50%) |
Sep 28, 2018 | 38.12 | 40.00 | 37.44 | 40.00 | 159,075 | +1.52(+3.95%) |
Sep 27, 2018 | 37.52 | 39.36 | 37.00 | 38.48 | 166,869 | +0.88(+2.34%) |
Sep 26, 2018 | 37.48 | 38.20 | 36.04 | 37.60 | 230,967 | +0.16(+0.43%) |
Sep 25, 2018 | 35.84 | 39.00 | 35.56 | 37.44 | 478,046 | +1.48(+4.12%) |
Sep 24, 2018 | 35.36 | 36.60 | 34.08 | 35.96 | 268,335 | +0.84(+2.39%) |
Sep 21, 2018 | 32.16 | 35.68 | 31.64 | 35.12 | 517,075 | +2.88(+8.93%) |
Sep 20, 2018 | 31.40 | 32.60 | 31.08 | 32.24 | 171,257 | +0.48(+1.51%) |
Sep 19, 2018 | 30.28 | 32.32 | 30.28 | 31.76 | 453,572 | +1.52(+5.03%) |
Sep 18, 2018 | 28.20 | 31.04 | 28.20 | 30.24 | 305,848 | +2.24(+8.00%) |
Sep 17, 2018 | 27.52 | 29.12 | 27.52 | 28.00 | 260,775 | +0.68(+2.49%) |
Sep 14, 2018 | 27.16 | 27.72 | 26.72 | 27.32 | 78,500 | +0.16(+0.59%) |
Sep 13, 2018 | 26.64 | 27.40 | 26.00 | 27.16 | 69,094 | +0.72(+2.72%) |
Sep 12, 2018 | 25.52 | 26.72 | 25.28 | 26.44 | 61,692 | +0.84(+3.28%) |
Sep 11, 2018 | 26.52 | 27.06 | 24.88 | 25.60 | 103,493 | -1.16(-4.33%) |
Sep 10, 2018 | 27.60 | 27.96 | 26.12 | 26.76 | 74,520 | -0.68(-2.48%) |
Sep 07, 2018 | 27.40 | 28.32 | 26.68 | 27.44 | 70,775 | -0.04(-0.15%) |
Sep 06, 2018 | 28.88 | 29.16 | 26.96 | 27.48 | 122,712 | -1.36(-4.72%) |
Sep 05, 2018 | 29.20 | 29.54 | 27.92 | 28.84 | 82,353 | -0.32(-1.10%) |
Sep 04, 2018 | 28.68 | 29.20 | 28.00 | 29.16 | 71,016 | +0.60(+2.10%) |
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | +1.56(+5.78%) | |
Aug 30, 2018 | 26.28 | 27.92 | 26.04 | 27.00 | 108,722 | +0.76(+2.90%) |
Aug 29, 2018 | 25.16 | 26.84 | 25.10 | 26.24 | 87,784 | +0.92(+3.63%) |
Aug 28, 2018 | 24.80 | 25.84 | 24.40 | 25.32 | 64,836 | +0.56(+2.26%) |
Aug 27, 2018 | 23.24 | 25.60 | 23.12 | 24.76 | 133,213 | +1.56(+6.72%) |
Aug 24, 2018 | 23.32 | 23.60 | 22.96 | 23.20 | 49,950 | -0.04(-0.17%) |
Aug 23, 2018 | 23.00 | 23.56 | 22.72 | 23.24 | 72,398 | +0.20(+0.87%) |
Aug 22, 2018 | 23.32 | 24.04 | 23.04 | 23.04 | 82,118 | -0.20(-0.86%) |
Aug 21, 2018 | 22.52 | 23.60 | 22.52 | 23.24 | 54,362 | +0.76(+3.38%) |
Aug 20, 2018 | 22.40 | 23.32 | 21.88 | 22.48 | 89,616 | +0.20(+0.90%) |
Aug 17, 2018 | 22.68 | 23.12 | 21.72 | 22.28 | 89,025 | -0.52(-2.28%) |
Aug 16, 2018 | 22.12 | 23.16 | 21.88 | 22.80 | 76,227 | +0.84(+3.83%) |
Aug 15, 2018 | 23.28 | 23.40 | 21.76 | 21.96 | 108,910 | -1.36(-5.83%) |
Aug 14, 2018 | 24.08 | 24.76 | 22.88 | 23.32 | 92,523 | -0.60(-2.51%) |
Aug 13, 2018 | 23.48 | 24.08 | 23.00 | 23.92 | 69,597 | +0.48(+2.05%) |
Aug 10, 2018 | 23.68 | 24.24 | 22.92 | 23.44 | 85,150 | -0.24(-1.01%) |
Aug 09, 2018 | 24.00 | 24.44 | 23.44 | 23.68 | 91,689 | -0.44(-1.82%) |
Aug 08, 2018 | 23.40 | 24.24 | 22.92 | 24.12 | 146,410 | +0.68(+2.90%) |
Aug 07, 2018 | 22.72 | 24.00 | 21.92 | 23.44 | 163,255 | +0.96(+4.27%) |
Aug 06, 2018 | 22.64 | 22.96 | 21.12 | 22.48 | 151,887 | -0.16(-0.71%) |
Aug 03, 2018 | 24.20 | 24.36 | 22.60 | 22.64 | 299,275 | -1.82(-7.44%) |
Aug 02, 2018 | 24.36 | 26.34 | 22.48 | 24.46 | 433,514 | -3.66(-13.02%) |
Aug 01, 2018 | 29.52 | 30.48 | 28.00 | 28.12 | 154,809 | -1.48(-5.00%) |
Jul 31, 2018 | 28.64 | 29.80 | 27.24 | 29.60 | 134,635 | +0.80(+2.78%) |
Jul 30, 2018 | 29.00 | 29.52 | 28.24 | 28.80 | 98,996 | -0.24(-0.83%) |
Jul 27, 2018 | 29.60 | 29.60 | 28.04 | 29.04 | 130,825 | -0.56(-1.89%) |
Jul 26, 2018 | 30.24 | 30.73 | 29.13 | 29.60 | 88,648 | -0.64(-2.12%) |
Jul 25, 2018 | 29.84 | 30.56 | 29.04 | 30.24 | 96,735 | +0.20(+0.67%) |
Jul 24, 2018 | 31.08 | 31.16 | 29.84 | 30.04 | 121,795 | -0.96(-3.10%) |
Jul 23, 2018 | 30.84 | 32.04 | 30.08 | 31.00 | 127,241 | +0.24(+0.78%) |
Jul 20, 2018 | 32.16 | 32.84 | 30.60 | 30.76 | 121,511 | -1.52(-4.71%) |
Jul 19, 2018 | 31.80 | 32.64 | 31.52 | 32.28 | 176,709 | +0.88(+2.80%) |
Jul 18, 2018 | 31.76 | 32.24 | 30.20 | 31.40 | 118,936 | -0.20(-0.63%) |
Jul 17, 2018 | 31.16 | 32.16 | 31.16 | 31.60 | 61,043 | +0.08(+0.25%) |
Jul 16, 2018 | 32.48 | 32.92 | 31.16 | 31.52 | 105,734 | -1.04(-3.19%) |
Jul 13, 2018 | 31.32 | 32.68 | 31.32 | 32.56 | 105,978 | +1.40(+4.49%) |
Jul 12, 2018 | 32.40 | 30.80 | 31.16 | 114,012 | -0.76(-2.38%) | |
Jul 11, 2018 | 32.04 | 34.60 | 31.60 | 31.92 | 341,254 | -0.24(-0.75%) |
Jul 10, 2018 | 29.68 | 32.48 | 29.32 | 32.16 | 257,830 | +2.52(+8.50%) |
Jul 09, 2018 | 29.88 | 30.36 | 28.80 | 29.64 | 116,835 | -0.04(-0.13%) |
Jul 06, 2018 | 31.20 | 31.52 | 29.20 | 29.68 | 152,909 | -1.60(-5.12%) |
Jul 05, 2018 | 31.00 | 32.40 | 30.54 | 31.28 | 162,268 | +0.28(+0.90%) |
Jul 03, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.40(+1.31%) | |
Jul 02, 2018 | 30.20 | 31.64 | 29.12 | 30.60 | 271,930 | +2.32(+8.20%) |
Jun 29, 2018 | 28.24 | 29.20 | 27.80 | 28.28 | 108,177 | +0.04(+0.14%) |
Jun 28, 2018 | 27.36 | 28.76 | 27.32 | 28.24 | 105,313 | +0.92(+3.37%) |
Jun 27, 2018 | 28.32 | 28.56 | 27.28 | 27.32 | 136,645 | -0.96(-3.39%) |
Jun 26, 2018 | 27.52 | 28.56 | 26.96 | 28.28 | 156,993 | +0.80(+2.91%) |
Jun 25, 2018 | 26.84 | 29.40 | 26.64 | 27.48 | 219,744 | +0.44(+1.63%) |
Jun 22, 2018 | 26.40 | 27.16 | 25.72 | 27.04 | 1,361,480 | +0.76(+2.89%) |
Jun 21, 2018 | 27.60 | 28.20 | 25.32 | 26.28 | 264,070 | -1.20(-4.37%) |
Jun 20, 2018 | 28.40 | 28.93 | 27.00 | 27.48 | 136,614 | -0.36(-1.29%) |
Jun 19, 2018 | 27.80 | 28.68 | 27.19 | 27.84 | 171,512 | -0.12(-0.43%) |
Jun 18, 2018 | 29.60 | 29.95 | 27.36 | 27.96 | 205,327 | -2.00(-6.68%) |
Jun 15, 2018 | 30.32 | 29.00 | 29.96 | 184,226 | +0.56(+1.90%) | |
Jun 14, 2018 | 29.04 | 29.80 | 29.04 | 29.40 | 150,332 | +0.36(+1.24%) |
Jun 13, 2018 | 30.00 | 30.36 | 28.84 | 29.04 | 174,183 | -0.88(-2.94%) |
Jun 12, 2018 | 29.08 | 30.48 | 29.08 | 29.92 | 208,875 | +0.80(+2.75%) |
Jun 11, 2018 | 30.96 | 31.24 | 28.40 | 29.12 | 347,476 | -1.66(-5.39%) |
Jun 08, 2018 | 29.28 | 33.00 | 29.28 | 30.78 | 294,579 | +1.14(+3.85%) |
Jun 07, 2018 | 30.76 | 31.08 | 28.68 | 29.64 | 315,341 | -1.12(-3.64%) |
Jun 06, 2018 | 28.36 | 31.24 | 27.20 | 30.76 | 446,920 | +3.80(+14.09%) |
Jun 05, 2018 | 26.12 | 27.36 | 25.44 | 26.96 | 157,522 | +0.92(+3.53%) |
Jun 04, 2018 | 25.88 | 26.48 | 24.88 | 26.04 | 210,687 | +0.28(+1.09%) |
Jun 01, 2018 | 25.08 | 27.12 | 24.44 | 25.76 | 314,806 | +0.76(+3.04%) |
May 31, 2018 | 24.60 | 26.36 | 24.28 | 25.00 | 198,103 | +0.44(+1.79%) |
May 30, 2018 | 23.52 | 24.68 | 23.48 | 24.56 | 184,101 | +1.24(+5.32%) |
May 29, 2018 | 23.40 | 24.44 | 22.80 | 23.32 | 138,448 | -0.32(-1.35%) |
May 25, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.44(-1.83%) | |
May 24, 2018 | 22.80 | 24.76 | 22.04 | 24.08 | 781,250 | +3.16(+15.11%) |
May 23, 2018 | 19.68 | 21.00 | 19.64 | 20.92 | 157,146 | +1.24(+6.30%) |
May 22, 2018 | 19.28 | 20.12 | 19.04 | 19.68 | 137,106 | +0.48(+2.50%) |
May 21, 2018 | 18.72 | 19.48 | 18.52 | 19.20 | 171,628 | +0.60(+3.23%) |
May 18, 2018 | 18.40 | 18.62 | 18.12 | 18.60 | 90,990 | +0.32(+1.75%) |
May 17, 2018 | 18.72 | 18.76 | 18.00 | 18.28 | 99,443 | -0.44(-2.35%) |
May 16, 2018 | 18.92 | 19.00 | 18.70 | 18.72 | 73,112 | -0.32(-1.68%) |
May 15, 2018 | 19.08 | 19.52 | 18.88 | 19.04 | 61,374 | -0.12(-0.63%) |
May 14, 2018 | 19.00 | 19.48 | 18.80 | 19.16 | 67,506 | -0.08(-0.42%) |
May 11, 2018 | 19.16 | 19.52 | 19.00 | 19.24 | 63,563 | +0.04(+0.21%) |
May 10, 2018 | 19.44 | 19.60 | 18.48 | 19.20 | 57,296 | -0.24(-1.23%) |
May 09, 2018 | 19.52 | 19.64 | 19.00 | 19.44 | 62,539 | +0.04(+0.21%) |
May 08, 2018 | 19.92 | 20.28 | 19.00 | 19.40 | 95,562 | -0.48(-2.41%) |
May 07, 2018 | 19.72 | 20.04 | 19.28 | 19.88 | 83,997 | +0.08(+0.40%) |
May 04, 2018 | 19.24 | 20.00 | 18.98 | 19.80 | 92,952 | +0.60(+3.13%) |
May 03, 2018 | 18.92 | 19.36 | 18.16 | 19.20 | 96,416 | +0.24(+1.27%) |
May 02, 2018 | 17.84 | 20.80 | 17.72 | 18.96 | 252,186 | +0.96(+5.33%) |
May 01, 2018 | 17.52 | 18.20 | 17.44 | 18.00 | 71,696 | +0.24(+1.35%) |
Apr 30, 2018 | 17.72 | 18.72 | 17.36 | 17.76 | 84,252 | +0.00(+0.00%) |
Apr 27, 2018 | 18.24 | 18.52 | 17.76 | 17.76 | 56,036 | -0.36(-1.99%) |
Apr 26, 2018 | 17.92 | 18.24 | 17.56 | 18.12 | 49,568 | +0.24(+1.34%) |
Apr 25, 2018 | 18.24 | 18.44 | 17.44 | 17.88 | 75,849 | -0.24(-1.32%) |
Apr 24, 2018 | 18.80 | 18.88 | 17.56 | 18.12 | 103,558 | -0.68(-3.62%) |
Apr 23, 2018 | 19.04 | 19.44 | 18.44 | 18.80 | 143,282 | -0.28(-1.47%) |
Apr 20, 2018 | 19.72 | 19.84 | 18.88 | 19.08 | 94,142 | -0.68(-3.44%) |
Apr 19, 2018 | 19.96 | 19.96 | 19.48 | 19.76 | 75,404 | -0.24(-1.20%) |
Apr 18, 2018 | 19.44 | 20.36 | 19.04 | 20.00 | 103,329 | +0.72(+3.73%) |
Apr 17, 2018 | 19.84 | 20.72 | 19.12 | 19.28 | 188,352 | -0.32(-1.63%) |
Apr 16, 2018 | 19.12 | 19.68 | 18.52 | 19.60 | 91,833 | +0.56(+2.94%) |
Apr 13, 2018 | 19.12 | 19.28 | 18.28 | 19.04 | 133,094 | +0.04(+0.21%) |
Apr 12, 2018 | 18.80 | 19.48 | 18.40 | 19.00 | 128,206 | +0.36(+1.93%) |
Apr 11, 2018 | 17.72 | 18.80 | 17.40 | 18.64 | 173,451 | +0.80(+4.48%) |
Apr 10, 2018 | 17.28 | 18.64 | 17.00 | 17.84 | 168,742 | +0.84(+4.94%) |
Apr 09, 2018 | 16.60 | 17.20 | 16.20 | 17.00 | 147,192 | +0.68(+4.17%) |
Apr 06, 2018 | 16.36 | 16.64 | 15.96 | 16.32 | 97,426 | -0.28(-1.69%) |
Apr 05, 2018 | 16.80 | 16.80 | 16.12 | 16.60 | 149,309 | +0.00(+0.00%) |
Apr 04, 2018 | 14.92 | 16.72 | 14.88 | 16.60 | 181,913 | +1.20(+7.79%) |
Apr 03, 2018 | 15.16 | 15.48 | 14.84 | 15.40 | 151,252 | +0.20(+1.32%) |
Apr 02, 2018 | 15.16 | 15.52 | 14.72 | 15.20 | 173,459 | -0.08(-0.52%) |
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +1.12(+7.91%) | |
Mar 28, 2018 | 14.04 | 14.24 | 13.24 | 14.16 | 223,391 | +0.04(+0.28%) |
Mar 27, 2018 | 15.36 | 15.56 | 13.92 | 14.12 | 139,538 | -1.20(-7.83%) |
Mar 26, 2018 | 15.44 | 15.72 | 15.12 | 15.32 | 211,460 | +0.12(+0.79%) |
Mar 23, 2018 | 16.36 | 16.80 | 15.20 | 15.20 | 307,869 | -1.24(-7.54%) |
Mar 22, 2018 | 17.08 | 18.20 | 16.28 | 16.44 | 195,322 | -0.92(-5.30%) |
Mar 21, 2018 | 17.20 | 17.96 | 16.57 | 17.36 | 324,568 | +0.24(+1.40%) |
Mar 20, 2018 | 17.68 | 21.76 | 17.12 | 17.12 | 2,683,161 | +0.76(+4.65%) |
Mar 19, 2018 | 17.08 | 17.48 | 16.00 | 16.36 | 239,103 | -0.92(-5.32%) |
Mar 16, 2018 | 16.92 | 17.28 | 16.44 | 17.28 | 118,482 | +0.44(+2.61%) |
Mar 15, 2018 | 17.24 | 17.40 | 16.52 | 16.84 | 119,135 | -0.28(-1.64%) |
Mar 14, 2018 | 17.52 | 17.76 | 17.00 | 17.12 | 176,546 | -0.44(-2.51%) |
Mar 13, 2018 | 17.40 | 18.00 | 17.40 | 17.56 | 162,823 | +0.16(+0.92%) |
Mar 12, 2018 | 17.00 | 17.60 | 16.84 | 17.40 | 176,660 | +0.32(+1.87%) |
Mar 09, 2018 | 16.08 | 17.28 | 15.28 | 17.08 | 305,851 | +1.20(+7.56%) |
Mar 08, 2018 | 16.16 | 17.44 | 15.64 | 15.88 | 411,848 | -0.32(-1.98%) |
Mar 07, 2018 | 17.88 | 18.72 | 15.52 | 16.20 | 807,644 | -1.92(-10.60%) |
Mar 06, 2018 | 18.44 | 19.36 | 17.28 | 18.12 | 1,166,593 | -2.88(-13.71%) |
Mar 05, 2018 | 18.00 | 21.64 | 17.92 | 21.00 | 454,390 | +3.12(+17.45%) |
Mar 02, 2018 | 19.80 | 19.84 | 17.60 | 17.88 | 419,705 | -2.08(-10.42%) |
Mar 01, 2018 | 20.44 | 20.52 | 19.32 | 19.96 | 172,549 | -0.64(-3.11%) |
Feb 28, 2018 | 21.00 | 21.20 | 20.48 | 20.60 | 115,014 | -0.24(-1.15%) |
Feb 27, 2018 | 22.60 | 23.00 | 19.60 | 20.84 | 386,472 | -1.76(-7.79%) |
Feb 26, 2018 | 22.64 | 23.12 | 21.24 | 22.60 | 292,320 | -0.08(-0.35%) |
Feb 23, 2018 | 22.20 | 23.48 | 20.16 | 22.68 | 472,210 | +0.64(+2.90%) |
Feb 22, 2018 | 24.44 | 24.56 | 21.88 | 22.04 | 292,024 | -2.24(-9.23%) |
Feb 21, 2018 | 24.00 | 25.16 | 23.84 | 24.28 | 202,589 | +0.44(+1.85%) |
Feb 20, 2018 | 24.72 | 25.36 | 23.84 | 23.84 | 137,561 | -1.04(-4.18%) |
Feb 16, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.76(-2.96%) | |
Feb 15, 2018 | 24.96 | 26.48 | 24.96 | 25.64 | 383,874 | +1.32(+5.43%) |
Feb 14, 2018 | 23.32 | 25.02 | 22.44 | 24.32 | 245,798 | +0.92(+3.93%) |
Feb 13, 2018 | 24.64 | 25.48 | 23.20 | 23.40 | 199,492 | -1.48(-5.95%) |
Feb 12, 2018 | 24.32 | 25.44 | 24.00 | 24.88 | 223,201 | +0.84(+3.49%) |
Feb 09, 2018 | 24.84 | 24.96 | 22.20 | 24.04 | 240,246 | -0.60(-2.44%) |
Feb 08, 2018 | 26.32 | 27.00 | 24.60 | 24.64 | 153,857 | -1.60(-6.10%) |
Feb 07, 2018 | 24.84 | 25.88 | 24.84 | 26.24 | 231,077 | +1.40(+5.64%) |
Feb 06, 2018 | 25.76 | 27.72 | 23.48 | 24.84 | 396,996 | -2.48(-9.08%) |
Feb 05, 2018 | 26.96 | 28.60 | 26.28 | 27.32 | 164,249 | -0.36(-1.30%) |
Feb 02, 2018 | 28.28 | 29.24 | 27.52 | 27.68 | 185,488 | -1.04(-3.62%) |
Feb 01, 2018 | 29.64 | 29.66 | 26.88 | 28.72 | 250,543 | -0.96(-3.23%) |
Jan 31, 2018 | 30.16 | 30.68 | 29.32 | 29.68 | 96,078 | -0.36(-1.20%) |
Jan 30, 2018 | 30.00 | 30.76 | 28.84 | 30.04 | 112,151 | -0.64(-2.09%) |
Jan 29, 2018 | 30.76 | 32.16 | 30.00 | 30.68 | 169,051 | -0.04(-0.13%) |
Jan 26, 2018 | 31.12 | 32.00 | 30.44 | 30.72 | 137,521 | -0.28(-0.90%) |
Jan 25, 2018 | 32.08 | 32.20 | 30.48 | 31.00 | 163,830 | -0.72(-2.27%) |
Jan 24, 2018 | 30.72 | 33.40 | 28.96 | 31.72 | 507,433 | +0.68(+2.19%) |
Jan 23, 2018 | 30.32 | 32.44 | 28.88 | 31.04 | 472,837 | +0.84(+2.78%) |
Jan 22, 2018 | 27.64 | 30.23 | 27.12 | 30.20 | 590,857 | +2.88(+10.54%) |
Jan 19, 2018 | 27.56 | 28.36 | 27.08 | 27.32 | 232,146 | -0.20(-0.73%) |
Jan 18, 2018 | 25.60 | 27.92 | 24.96 | 27.52 | 328,625 | +1.88(+7.33%) |
Jan 17, 2018 | 26.40 | 28.40 | 24.80 | 25.64 | 431,609 | -0.32(-1.23%) |
Jan 16, 2018 | 29.44 | 29.64 | 25.60 | 25.96 | 417,558 | -3.40(-11.58%) |
Jan 12, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.92(-3.04%) | |
Jan 11, 2018 | 31.24 | 31.40 | 30.00 | 30.28 | 142,628 | -0.84(-2.70%) |
Jan 10, 2018 | 31.00 | 31.32 | 30.04 | 31.12 | 94,993 | +0.04(+0.13%) |
Jan 09, 2018 | 30.20 | 31.50 | 29.52 | 31.08 | 173,170 | +1.26(+4.23%) |
Jan 08, 2018 | 32.40 | 32.62 | 29.24 | 29.82 | 266,345 | -2.70(-8.30%) |
Jan 05, 2018 | 32.92 | 33.08 | 31.28 | 32.52 | 202,783 | -0.44(-1.33%) |
Jan 04, 2018 | 33.96 | 34.00 | 32.40 | 32.96 | 141,527 | -0.56(-1.67%) |
Jan 03, 2018 | 33.92 | 34.19 | 32.68 | 33.52 | 122,237 | -0.08(-0.24%) |
Jan 02, 2018 | 32.00 | 33.88 | 31.68 | 33.60 | 239,136 | +0.96(+2.94%) |
Dec 29, 2017 | 32.64 | 32.64 | 32.64 | 0 | -2.16(-6.21%) | |
Dec 28, 2017 | 32.12 | 34.84 | 32.12 | 34.80 | 317,261 | +2.84(+8.89%) |
Dec 27, 2017 | 31.16 | 33.20 | 30.84 | 31.96 | 206,311 | +0.68(+2.17%) |
Dec 26, 2017 | 31.92 | 31.92 | 30.20 | 31.28 | 182,098 | +0.28(+0.90%) |
Dec 22, 2017 | 31.40 | 32.28 | 30.84 | 31.00 | 248,584 | -0.40(-1.27%) |
Dec 21, 2017 | 31.40 | 31.96 | 30.68 | 31.40 | 265,003 | +0.16(+0.51%) |
Dec 20, 2017 | 30.08 | 31.28 | 28.24 | 31.24 | 425,663 | +0.84(+2.76%) |
Dec 19, 2017 | 28.80 | 32.32 | 27.40 | 30.40 | 540,228 | +1.90(+6.67%) |
Dec 18, 2017 | 32.72 | 32.76 | 28.20 | 28.50 | 623,990 | -3.06(-9.70%) |
Dec 15, 2017 | 37.72 | 37.80 | 31.08 | 31.56 | 901,629 | -5.76(-15.43%) |
Dec 14, 2017 | 33.88 | 39.48 | 32.88 | 37.32 | 1,367,850 | +5.00(+15.47%) |
Dec 13, 2017 | 30.00 | 32.96 | 30.00 | 32.32 | 471,334 | +2.84(+9.63%) |
Dec 12, 2017 | 29.80 | 31.60 | 29.36 | 29.48 | 267,588 | -0.08(-0.27%) |
Dec 11, 2017 | 31.44 | 31.64 | 29.16 | 29.56 | 310,851 | -1.88(-5.98%) |
Dec 08, 2017 | 35.12 | 35.20 | 30.64 | 31.44 | 1,011,379 | -3.12(-9.03%) |
Dec 07, 2017 | 30.64 | 35.60 | 28.56 | 34.56 | 3,232,474 | +9.80(+39.58%) |
Dec 06, 2017 | 26.44 | 27.00 | 23.12 | 24.76 | 382,509 | -2.00(-7.47%) |
Dec 05, 2017 | 28.00 | 28.72 | 26.20 | 26.76 | 105,369 | -1.32(-4.70%) |
Dec 04, 2017 | 29.36 | 29.76 | 27.80 | 28.08 | 115,245 | -1.00(-3.44%) |