Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.00 | 53.72 | 48.10 | 49.31 | 6,295,500 | -1.09(-2.16%) |
Nov 29, 2018 | 50.88 | 54.01 | 47.90 | 50.40 | 7,186,422 | +2.52(+5.26%) |
Nov 28, 2018 | 59.17 | 62.43 | 46.00 | 47.88 | 9,830,879 | -20.48(-29.96%) |
Nov 27, 2018 | 69.67 | 71.97 | 63.01 | 68.36 | 4,625,594 | +2.14(+3.23%) |
Nov 26, 2018 | 71.29 | 74.20 | 63.83 | 66.22 | 5,071,459 | +63.37(+2223.51%) |
Nov 23, 2018 | 2.960 | 2.970 | 2.660 | 2.850 | 41,172,600 | -0.02(-0.70%) |
Nov 21, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.09(+3.24%) | |
Nov 20, 2018 | 2.850 | 3.220 | 2.680 | 2.780 | 87,075,152 | +0.10(+3.73%) |
Nov 19, 2018 | 2.930 | 3.150 | 2.300 | 2.680 | 104,161,256 | -0.66(-19.76%) |
Nov 16, 2018 | 4.000 | 4.130 | 3.280 | 3.340 | 107,295,000 | -1.36(-28.94%) |
Nov 15, 2018 | 3.720 | 4.720 | 3.680 | 4.700 | 156,861,792 | +1.84(+64.34%) |
Nov 14, 2018 | 4.850 | 5.030 | 2.810 | 2.860 | 171,660,080 | -3.58(-55.59%) |
Nov 13, 2018 | 7.500 | 7.500 | 6.220 | 6.440 | 52,704,632 | -1.52(-19.10%) |
Nov 12, 2018 | 8.610 | 8.910 | 7.930 | 7.960 | 16,383,119 | -1.12(-12.33%) |
Nov 09, 2018 | 9.530 | 9.530 | 8.160 | 9.080 | 38,381,300 | -1.43(-13.61%) |
Nov 08, 2018 | 10.67 | 10.99 | 10.44 | 10.51 | 13,581,044 | -0.27(-2.50%) |
Nov 07, 2018 | 10.78 | 11.09 | 10.50 | 10.78 | 11,467,158 | +0.10(+0.94%) |
Nov 06, 2018 | 10.50 | 10.75 | 10.31 | 10.68 | 11,064,211 | +0.17(+1.62%) |
Nov 05, 2018 | 10.82 | 11.41 | 10.36 | 10.51 | 36,698,536 | -3.49(-24.93%) |
Nov 02, 2018 | 15.43 | 15.45 | 13.70 | 14.00 | 14,728,600 | -0.58(-3.98%) |
Nov 01, 2018 | 14.22 | 14.99 | 13.97 | 14.58 | 11,896,194 | +0.46(+3.26%) |
Oct 31, 2018 | 14.74 | 15.19 | 13.97 | 14.12 | 11,937,909 | -1.07(-7.04%) |
Oct 30, 2018 | 14.67 | 15.77 | 14.60 | 15.19 | 10,631,487 | -0.27(-1.75%) |
Oct 29, 2018 | 16.08 | 16.21 | 15.26 | 15.46 | 10,807,478 | +0.78(+5.31%) |
Oct 26, 2018 | 15.75 | 15.97 | 14.61 | 14.68 | 14,739,200 | -0.16(-1.08%) |
Oct 25, 2018 | 14.68 | 15.25 | 14.10 | 14.84 | 10,360,421 | +0.20(+1.37%) |
Oct 24, 2018 | 13.98 | 15.07 | 13.93 | 14.64 | 10,998,333 | +0.39(+2.74%) |
Oct 23, 2018 | 14.52 | 14.63 | 13.86 | 14.25 | 12,975,130 | -1.05(-6.86%) |
Oct 22, 2018 | 15.07 | 15.35 | 14.68 | 15.30 | 9,334,587 | +1.21(+8.59%) |
Oct 19, 2018 | 14.64 | 14.65 | 13.87 | 14.09 | 10,696,800 | -0.32(-2.22%) |
Oct 18, 2018 | 13.97 | 14.84 | 13.90 | 14.41 | 15,316,947 | +1.11(+8.35%) |
Oct 17, 2018 | 13.70 | 14.19 | 13.20 | 13.30 | 13,989,356 | -0.92(-6.47%) |
Oct 16, 2018 | 14.21 | 14.53 | 13.85 | 14.22 | 9,650,005 | +0.14(+0.99%) |
Oct 15, 2018 | 14.47 | 14.71 | 14.00 | 14.08 | 10,811,787 | -1.42(-9.16%) |
Oct 12, 2018 | 14.81 | 15.64 | 14.77 | 15.50 | 9,897,300 | +1.00(+6.90%) |
Oct 11, 2018 | 14.87 | 15.29 | 14.36 | 14.50 | 14,270,662 | +0.32(+2.26%) |
Oct 10, 2018 | 13.50 | 14.28 | 13.10 | 14.18 | 11,989,585 | +0.08(+0.57%) |
Oct 09, 2018 | 14.08 | 14.64 | 13.83 | 14.10 | 8,481,988 | -0.18(-1.26%) |
Oct 08, 2018 | 14.64 | 14.69 | 13.90 | 14.28 | 11,627,768 | -1.76(-10.97%) |
Oct 05, 2018 | 15.24 | 16.65 | 15.22 | 16.04 | 11,375,100 | +0.52(+3.35%) |
Oct 04, 2018 | 14.71 | 16.33 | 14.70 | 15.52 | 15,347,581 | +0.81(+5.51%) |
Oct 03, 2018 | 15.57 | 15.59 | 14.49 | 14.71 | 16,112,249 | -1.33(-8.29%) |
Oct 02, 2018 | 16.69 | 16.83 | 15.44 | 16.04 | 13,528,847 | -0.83(-4.92%) |
Oct 01, 2018 | 17.69 | 17.70 | 16.73 | 16.87 | 10,490,042 | -1.86(-9.93%) |
Sep 28, 2018 | 18.69 | 19.22 | 18.58 | 18.73 | 8,399,900 | +0.80(+4.46%) |
Sep 27, 2018 | 18.77 | 18.84 | 16.83 | 17.93 | 16,218,509 | -1.41(-7.29%) |
Sep 26, 2018 | 18.26 | 19.58 | 17.89 | 19.34 | 10,419,630 | +1.20(+6.62%) |
Sep 25, 2018 | 18.56 | 18.57 | 17.90 | 18.14 | 7,507,649 | -0.29(-1.57%) |
Sep 24, 2018 | 19.25 | 19.27 | 18.37 | 18.43 | 9,661,261 | -1.07(-5.49%) |
Sep 21, 2018 | 19.79 | 19.87 | 19.45 | 19.50 | 10,911,900 | -0.60(-2.99%) |
Sep 20, 2018 | 21.15 | 21.74 | 19.53 | 20.10 | 13,181,902 | -1.69(-7.76%) |
Sep 19, 2018 | 21.44 | 21.79 | 21.12 | 21.79 | 7,126,682 | +0.18(+0.83%) |
Sep 18, 2018 | 23.81 | 23.93 | 21.24 | 21.61 | 11,727,576 | -2.78(-11.40%) |
Sep 17, 2018 | 24.63 | 24.68 | 23.94 | 24.39 | 4,404,038 | -0.70(-2.79%) |
Sep 14, 2018 | 24.63 | 25.21 | 24.60 | 25.09 | 4,223,600 | +1.11(+4.63%) |
Sep 13, 2018 | 23.18 | 24.05 | 22.96 | 23.98 | 4,488,371 | +0.49(+2.09%) |
Sep 12, 2018 | 22.69 | 23.70 | 22.61 | 23.49 | 3,780,216 | +0.13(+0.56%) |
Sep 11, 2018 | 24.19 | 24.48 | 23.23 | 23.36 | 3,110,887 | -0.62(-2.59%) |
Sep 10, 2018 | 25.32 | 25.34 | 23.76 | 23.98 | 3,797,128 | -0.66(-2.68%) |
Sep 07, 2018 | 25.14 | 25.19 | 24.60 | 24.64 | 3,712,300 | +0.02(+0.08%) |
Sep 06, 2018 | 24.35 | 25.01 | 24.26 | 24.62 | 5,942,105 | +0.38(+1.57%) |
Sep 05, 2018 | 23.46 | 24.46 | 23.36 | 24.24 | 4,798,031 | +0.59(+2.49%) |
Sep 04, 2018 | 23.07 | 23.80 | 22.43 | 23.65 | 8,843,298 | +2.18(+10.15%) |
Aug 31, 2018 | 21.47 | 21.47 | 21.47 | 0 | -0.79(-3.55%) | |
Aug 30, 2018 | 22.27 | 23.20 | 22.18 | 22.26 | 5,445,632 | -0.29(-1.29%) |
Aug 29, 2018 | 22.86 | 23.45 | 22.44 | 22.55 | 5,827,100 | -0.56(-2.42%) |
Aug 28, 2018 | 22.90 | 23.45 | 22.81 | 23.11 | 5,255,360 | +0.46(+2.03%) |
Aug 27, 2018 | 22.35 | 22.71 | 22.15 | 22.65 | 5,601,670 | +1.03(+4.76%) |
Aug 24, 2018 | 21.24 | 21.70 | 21.14 | 21.62 | 4,808,900 | +0.88(+4.24%) |
Aug 23, 2018 | 20.97 | 21.35 | 20.48 | 20.74 | 4,948,040 | -0.16(-0.77%) |
Aug 22, 2018 | 20.90 | 21.07 | 20.70 | 20.90 | 4,164,642 | +0.48(+2.35%) |
Aug 21, 2018 | 20.78 | 21.09 | 20.37 | 20.42 | 4,776,480 | -0.62(-2.95%) |
Aug 20, 2018 | 21.08 | 21.30 | 20.92 | 21.04 | 3,610,187 | +0.14(+0.67%) |
Aug 17, 2018 | 20.87 | 20.98 | 20.46 | 20.90 | 7,261,300 | -0.74(-3.42%) |
Aug 16, 2018 | 20.89 | 22.00 | 20.82 | 21.64 | 5,313,292 | +0.68(+3.24%) |
Aug 15, 2018 | 20.84 | 21.09 | 20.70 | 20.96 | 3,636,545 | +0.23(+1.11%) |
Aug 14, 2018 | 20.83 | 20.87 | 20.33 | 20.73 | 6,051,605 | -0.49(-2.31%) |
Aug 13, 2018 | 21.40 | 21.44 | 20.94 | 21.22 | 3,962,873 | +0.23(+1.10%) |
Aug 10, 2018 | 21.41 | 21.50 | 20.91 | 20.99 | 4,289,700 | +0.17(+0.82%) |
Aug 09, 2018 | 20.90 | 21.25 | 20.67 | 20.82 | 7,570,400 | -0.21(-1.00%) |
Aug 08, 2018 | 21.25 | 21.34 | 20.84 | 21.03 | 7,190,059 | -1.09(-4.93%) |
Aug 07, 2018 | 22.50 | 22.51 | 22.00 | 22.12 | 4,976,851 | -0.93(-4.03%) |
Aug 06, 2018 | 23.35 | 23.42 | 22.92 | 23.05 | 3,214,690 | -0.23(-0.99%) |
Aug 03, 2018 | 23.32 | 23.59 | 22.90 | 23.28 | 6,475,500 | -0.83(-3.44%) |
Aug 02, 2018 | 25.66 | 25.70 | 23.76 | 24.11 | 5,673,525 | -1.49(-5.82%) |
Aug 01, 2018 | 25.45 | 25.80 | 25.02 | 25.60 | 2,398,337 | +0.53(+2.11%) |
Jul 31, 2018 | 23.78 | 25.26 | 23.78 | 25.07 | 3,790,282 | +0.46(+1.87%) |
Jul 30, 2018 | 25.18 | 25.45 | 24.19 | 24.61 | 2,695,685 | -0.42(-1.68%) |
Jul 27, 2018 | 25.01 | 25.21 | 24.65 | 25.03 | 3,009,900 | -0.57(-2.23%) |
Jul 26, 2018 | 25.78 | 25.94 | 25.19 | 25.60 | 2,996,320 | -0.18(-0.70%) |
Jul 25, 2018 | 25.78 | 26.06 | 25.65 | 25.78 | 1,795,194 | -0.90(-3.37%) |
Jul 24, 2018 | 27.31 | 27.46 | 26.68 | 26.68 | 1,687,194 | -0.83(-3.02%) |
Jul 23, 2018 | 27.48 | 27.79 | 27.37 | 27.51 | 2,901,804 | +0.89(+3.34%) |
Jul 20, 2018 | 26.01 | 26.70 | 25.98 | 26.62 | 1,946,656 | +0.24(+0.91%) |
Jul 19, 2018 | 28.20 | 28.38 | 26.16 | 26.38 | 4,758,956 | -1.12(-4.07%) |
Jul 18, 2018 | 27.32 | 27.85 | 27.22 | 27.50 | 2,952,358 | +0.13(+0.47%) |
Jul 17, 2018 | 26.62 | 27.45 | 26.53 | 27.37 | 3,146,002 | +0.87(+3.28%) |
Jul 16, 2018 | 26.66 | 27.11 | 26.24 | 26.50 | 4,133,310 | +0.14(+0.53%) |
Jul 13, 2018 | 26.08 | 26.83 | 26.07 | 26.36 | 4,818,510 | +0.83(+3.25%) |
Jul 12, 2018 | 25.24 | 25.80 | 24.84 | 25.53 | 4,704,350 | +0.65(+2.61%) |
Jul 11, 2018 | 25.16 | 25.47 | 24.72 | 24.88 | 3,253,991 | -1.13(-4.34%) |
Jul 10, 2018 | 24.98 | 26.05 | 24.92 | 26.01 | 4,214,466 | +1.21(+4.88%) |
Jul 09, 2018 | 24.55 | 25.12 | 24.49 | 24.80 | 3,008,130 | +0.67(+2.78%) |
Jul 06, 2018 | 24.71 | 24.92 | 24.02 | 24.13 | 2,416,150 | -0.66(-2.66%) |
Jul 05, 2018 | 24.20 | 24.80 | 24.17 | 24.79 | 4,035,457 | +1.44(+6.17%) |
Jul 03, 2018 | 23.35 | 23.35 | 23.35 | 0 | -0.61(-2.55%) | |
Jul 02, 2018 | 23.85 | 24.25 | 23.79 | 23.96 | 6,145,548 | +1.36(+6.02%) |
Jun 29, 2018 | 22.88 | 22.16 | 22.60 | 6,339,946 | +0.60(+2.73%) | |
Jun 28, 2018 | 20.92 | 22.44 | 20.56 | 22.00 | 9,479,148 | +0.70(+3.29%) |
Jun 27, 2018 | 21.34 | 21.96 | 21.00 | 21.30 | 7,461,114 | -1.04(-4.66%) |
Jun 26, 2018 | 22.90 | 23.16 | 22.26 | 22.34 | 2,670,035 | -0.21(-0.93%) |
Jun 25, 2018 | 23.00 | 23.13 | 22.55 | 22.55 | 4,007,330 | +0.33(+1.49%) |
Jun 22, 2018 | 22.32 | 22.63 | 22.00 | 22.22 | 4,936,561 | +0.63(+2.92%) |
Jun 21, 2018 | 21.14 | 22.20 | 20.89 | 21.59 | 6,694,275 | -0.19(-0.87%) |
Jun 20, 2018 | 21.88 | 22.15 | 21.70 | 21.78 | 5,208,262 | -1.11(-4.85%) |
Jun 19, 2018 | 22.83 | 23.49 | 22.82 | 22.89 | 8,448,889 | +0.94(+4.28%) |
Jun 18, 2018 | 21.47 | 22.22 | 21.18 | 21.95 | 8,509,665 | +1.20(+5.78%) |
Jun 15, 2018 | 22.12 | 20.71 | 20.75 | 11,547,203 | -1.37(-6.19%) | |
Jun 14, 2018 | 22.37 | 22.98 | 21.98 | 22.12 | 7,763,603 | -0.28(-1.25%) |
Jun 13, 2018 | 22.50 | 22.50 | 22.00 | 22.40 | 8,414,578 | -0.35(-1.54%) |
Jun 12, 2018 | 22.70 | 23.24 | 22.57 | 22.75 | 4,858,677 | +0.11(+0.49%) |
Jun 11, 2018 | 22.38 | 22.94 | 22.27 | 22.64 | 5,659,002 | -0.88(-3.74%) |
Jun 08, 2018 | 23.98 | 24.20 | 23.51 | 23.52 | 5,425,669 | +0.59(+2.57%) |
Jun 07, 2018 | 22.41 | 23.11 | 22.05 | 22.93 | 8,336,004 | -0.79(-3.33%) |
Jun 06, 2018 | 24.30 | 23.72 | 3,212,091 | -0.25(-1.04%) | ||
Jun 05, 2018 | 24.04 | 24.11 | 23.57 | 23.97 | 5,641,015 | +0.96(+4.17%) |
Jun 04, 2018 | 22.60 | 23.13 | 22.28 | 23.01 | 4,680,840 | +0.97(+4.40%) |
Jun 01, 2018 | 22.46 | 22.80 | 21.95 | 22.04 | 4,612,913 | -0.40(-1.78%) |
May 31, 2018 | 23.03 | 23.04 | 21.65 | 22.44 | 9,871,418 | -1.54(-6.42%) |
May 30, 2018 | 24.30 | 24.43 | 23.86 | 23.98 | 3,888,793 | +0.27(+1.14%) |
May 29, 2018 | 23.79 | 24.58 | 23.62 | 23.71 | 9,277,814 | +1.35(+6.04%) |
May 25, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.13(+0.58%) | |
May 24, 2018 | 22.68 | 22.85 | 22.08 | 22.23 | 5,002,287 | -0.26(-1.16%) |
May 23, 2018 | 22.67 | 22.76 | 22.12 | 22.49 | 7,243,187 | -0.62(-2.68%) |
May 22, 2018 | 24.06 | 24.26 | 22.86 | 23.11 | 7,684,081 | -1.90(-7.60%) |
May 21, 2018 | 24.78 | 25.35 | 24.60 | 25.01 | 3,820,150 | +0.20(+0.81%) |
May 18, 2018 | 24.51 | 24.83 | 24.01 | 24.81 | 4,155,387 | +0.20(+0.81%) |
May 17, 2018 | 26.21 | 26.36 | 24.31 | 24.61 | 7,895,391 | -1.21(-4.69%) |
May 16, 2018 | 25.56 | 25.90 | 25.38 | 25.82 | 3,320,138 | +0.49(+1.93%) |
May 15, 2018 | 24.79 | 25.54 | 24.72 | 25.33 | 5,378,436 | +0.09(+0.36%) |
May 14, 2018 | 26.16 | 26.18 | 25.06 | 25.24 | 5,423,299 | -0.70(-2.70%) |
May 11, 2018 | 26.20 | 26.51 | 25.86 | 25.94 | 4,454,904 | -0.20(-0.77%) |
May 10, 2018 | 27.33 | 27.70 | 25.82 | 26.14 | 8,833,350 | -2.01(-7.14%) |
May 09, 2018 | 28.24 | 28.38 | 27.60 | 28.15 | 1,568,049 | +0.06(+0.21%) |
May 08, 2018 | 28.04 | 29.00 | 27.77 | 28.09 | 2,584,216 | -0.08(-0.28%) |
May 07, 2018 | 27.58 | 28.32 | 27.25 | 28.17 | 3,094,512 | -0.55(-1.92%) |
May 04, 2018 | 28.35 | 29.19 | 28.19 | 28.72 | 2,921,808 | +0.52(+1.84%) |
May 03, 2018 | 28.45 | 29.20 | 28.19 | 28.20 | 4,592,557 | +0.66(+2.40%) |
May 02, 2018 | 27.26 | 27.83 | 27.10 | 27.54 | 3,679,167 | +1.24(+4.71%) |
May 01, 2018 | 26.18 | 27.07 | 25.86 | 26.30 | 5,024,693 | -1.06(-3.87%) |
Apr 30, 2018 | 28.04 | 28.43 | 27.27 | 27.36 | 4,716,666 | +0.19(+0.70%) |
Apr 27, 2018 | 26.69 | 27.27 | 26.59 | 27.17 | 4,678,140 | +1.46(+5.68%) |
Apr 26, 2018 | 26.22 | 26.29 | 25.28 | 25.71 | 6,223,669 | -0.41(-1.57%) |
Apr 25, 2018 | 26.54 | 26.92 | 26.10 | 26.12 | 3,801,744 | -0.06(-0.23%) |
Apr 24, 2018 | 26.75 | 26.86 | 26.08 | 26.18 | 4,967,005 | -1.03(-3.79%) |
Apr 23, 2018 | 27.81 | 27.81 | 26.98 | 27.21 | 2,357,070 | -0.29(-1.05%) |
Apr 20, 2018 | 29.03 | 29.12 | 27.32 | 27.50 | 4,008,181 | -1.90(-6.46%) |
Apr 19, 2018 | 29.08 | 29.89 | 27.83 | 29.40 | 5,413,222 | +1.93(+7.03%) |
Apr 18, 2018 | 26.67 | 27.83 | 26.20 | 27.47 | 4,350,534 | -0.16(-0.58%) |
Apr 17, 2018 | 27.43 | 27.70 | 26.99 | 27.63 | 2,334,830 | +0.36(+1.32%) |
Apr 16, 2018 | 27.06 | 27.37 | 26.57 | 27.27 | 2,914,252 | -0.49(-1.77%) |
Apr 13, 2018 | 27.74 | 27.98 | 27.10 | 27.76 | 4,516,979 | -1.46(-5.00%) |
Apr 12, 2018 | 29.33 | 30.03 | 28.98 | 29.22 | 2,085,272 | -0.50(-1.68%) |
Apr 11, 2018 | 29.37 | 29.86 | 29.13 | 29.72 | 1,485,544 | -0.32(-1.07%) |
Apr 10, 2018 | 29.98 | 30.48 | 29.78 | 30.04 | 1,906,143 | +1.23(+4.27%) |
Apr 09, 2018 | 29.14 | 30.60 | 28.65 | 28.81 | 2,312,906 | +0.00(+0.00%) |
Apr 06, 2018 | 28.62 | 28.94 | 28.43 | 28.81 | 1,417,266 | -0.62(-2.11%) |
Apr 05, 2018 | 28.81 | 30.05 | 28.56 | 29.43 | 2,125,920 | +0.90(+3.15%) |
Apr 04, 2018 | 27.90 | 28.76 | 27.33 | 28.53 | 2,488,176 | -0.35(-1.21%) |
Apr 03, 2018 | 29.17 | 29.29 | 28.57 | 28.88 | 1,623,608 | -0.77(-2.60%) |
Apr 02, 2018 | 29.54 | 30.32 | 29.27 | 29.65 | 2,637,616 | +1.92(+6.92%) |
Mar 29, 2018 | 27.73 | 27.73 | 27.73 | 0 | -1.02(-3.55%) | |
Mar 28, 2018 | 28.86 | 29.17 | 28.55 | 28.75 | 1,463,696 | +0.28(+0.98%) |
Mar 27, 2018 | 29.32 | 30.04 | 28.20 | 28.47 | 2,453,411 | -1.41(-4.72%) |
Mar 26, 2018 | 30.54 | 30.75 | 29.61 | 29.88 | 1,974,746 | -1.45(-4.63%) |
Mar 23, 2018 | 31.43 | 31.46 | 30.47 | 31.33 | 1,977,752 | +0.73(+2.39%) |
Mar 22, 2018 | 29.88 | 30.61 | 29.11 | 30.60 | 2,165,975 | +0.77(+2.58%) |
Mar 21, 2018 | 28.54 | 30.16 | 28.25 | 29.83 | 1,927,523 | +0.93(+3.22%) |
Mar 20, 2018 | 29.11 | 29.59 | 28.35 | 28.90 | 1,914,467 | -0.62(-2.10%) |
Mar 19, 2018 | 29.72 | 29.94 | 29.42 | 29.52 | 1,695,054 | +1.29(+4.57%) |
Mar 16, 2018 | 28.85 | 28.98 | 28.14 | 28.23 | 1,601,812 | -0.33(-1.16%) |
Mar 15, 2018 | 26.95 | 29.12 | 26.90 | 28.56 | 2,648,005 | +1.48(+5.47%) |
Mar 14, 2018 | 27.46 | 27.86 | 27.05 | 27.08 | 2,626,595 | +1.26(+4.88%) |
Mar 13, 2018 | 25.87 | 26.25 | 25.71 | 25.82 | 2,082,842 | -0.13(-0.50%) |
Mar 12, 2018 | 26.06 | 26.85 | 25.40 | 25.95 | 3,674,293 | -1.54(-5.60%) |
Mar 09, 2018 | 27.39 | 27.59 | 27.02 | 27.49 | 2,168,821 | +0.61(+2.27%) |
Mar 08, 2018 | 26.20 | 27.23 | 26.13 | 26.88 | 2,645,137 | +0.98(+3.78%) |
Mar 07, 2018 | 26.37 | 25.82 | 25.90 | 2,749,217 | -0.90(-3.36%) | |
Mar 06, 2018 | 27.30 | 27.74 | 26.76 | 26.80 | 3,088,473 | -1.53(-5.40%) |
Mar 05, 2018 | 28.34 | 28.93 | 28.03 | 28.33 | 2,494,049 | +0.13(+0.46%) |
Mar 02, 2018 | 28.39 | 28.70 | 28.02 | 28.20 | 1,927,656 | -0.50(-1.74%) |
Mar 01, 2018 | 28.81 | 29.50 | 27.51 | 28.70 | 3,656,667 | -0.70(-2.38%) |
Feb 28, 2018 | 28.65 | 29.69 | 28.27 | 29.40 | 2,307,609 | +0.53(+1.84%) |
Feb 27, 2018 | 29.98 | 29.98 | 28.48 | 28.87 | 2,491,050 | -0.06(-0.21%) |
Feb 26, 2018 | 28.61 | 30.43 | 28.53 | 28.93 | 2,863,442 | -0.64(-2.16%) |
Feb 23, 2018 | 30.26 | 30.90 | 29.45 | 29.57 | 2,957,793 | -0.31(-1.04%) |
Feb 22, 2018 | 29.40 | 30.11 | 28.89 | 29.88 | 2,399,336 | +0.61(+2.08%) |
Feb 21, 2018 | 29.06 | 29.75 | 28.48 | 29.27 | 3,010,966 | -0.54(-1.81%) |
Feb 20, 2018 | 29.85 | 30.40 | 29.41 | 29.81 | 3,331,695 | -2.07(-6.49%) |
Feb 16, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.71(+2.28%) | |
Feb 15, 2018 | 31.85 | 32.22 | 30.43 | 31.17 | 3,310,335 | +0.57(+1.86%) |
Feb 14, 2018 | 32.10 | 32.24 | 30.33 | 30.60 | 3,285,010 | -0.29(-0.94%) |
Feb 13, 2018 | 30.85 | 31.40 | 29.94 | 30.89 | 4,845,062 | -1.54(-4.75%) |
Feb 12, 2018 | 32.76 | 32.92 | 31.96 | 32.43 | 3,399,204 | +1.29(+4.14%) |
Feb 09, 2018 | 30.61 | 32.29 | 30.44 | 31.14 | 5,898,368 | +2.37(+8.24%) |
Feb 08, 2018 | 27.77 | 29.08 | 26.92 | 28.77 | 5,850,052 | +0.09(+0.31%) |
Feb 07, 2018 | 28.34 | 28.95 | 27.63 | 28.68 | 7,510,190 | +1.82(+6.78%) |
Feb 06, 2018 | 28.35 | 28.40 | 26.63 | 26.86 | 6,797,981 | -0.31(-1.14%) |
Feb 05, 2018 | 25.94 | 27.50 | 25.82 | 27.17 | 12,347,055 | +3.01(+12.46%) |
Feb 02, 2018 | 24.49 | 24.81 | 23.87 | 24.16 | 9,802,325 | +0.41(+1.73%) |
Feb 01, 2018 | 23.30 | 24.82 | 22.96 | 23.75 | 24,716,200 | +1.75(+7.95%) |
Jan 31, 2018 | 20.45 | 22.14 | 20.30 | 22.00 | 27,693,768 | +3.55(+19.24%) |
Jan 30, 2018 | 17.91 | 18.59 | 17.14 | 18.45 | 18,277,260 | +0.11(+0.60%) |
Jan 29, 2018 | 19.95 | 20.00 | 18.22 | 18.34 | 18,942,142 | -0.12(-0.65%) |
Jan 26, 2018 | 18.57 | 18.75 | 18.02 | 18.46 | 21,959,788 | -1.32(-6.67%) |
Jan 25, 2018 | 19.58 | 20.29 | 18.52 | 19.78 | 23,671,000 | -1.14(-5.45%) |
Jan 24, 2018 | 20.15 | 21.34 | 19.19 | 20.92 | 19,043,736 | +0.48(+2.35%) |
Jan 23, 2018 | 21.34 | 21.78 | 19.27 | 20.44 | 25,084,028 | -2.99(-12.76%) |
Jan 22, 2018 | 24.06 | 24.21 | 23.38 | 23.43 | 9,498,956 | +0.01(+0.04%) |
Jan 19, 2018 | 22.93 | 23.81 | 22.23 | 23.42 | 11,969,174 | +1.03(+4.60%) |
Jan 18, 2018 | 22.17 | 24.20 | 22.07 | 22.39 | 15,927,209 | +0.70(+3.23%) |
Jan 17, 2018 | 22.21 | 22.75 | 21.38 | 21.69 | 15,403,379 | -1.81(-7.70%) |
Jan 16, 2018 | 24.00 | 24.81 | 22.84 | 23.50 | 12,068,083 | +0.72(+3.16%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | -1.87(-7.59%) | |
Jan 11, 2018 | 25.63 | 26.68 | 24.30 | 24.65 | 17,145,242 | -3.64(-12.87%) |
Jan 10, 2018 | 26.77 | 29.29 | 26.31 | 28.29 | 6,711,053 | +1.32(+4.89%) |
Jan 09, 2018 | 29.90 | 30.78 | 26.57 | 26.97 | 7,483,572 | -3.91(-12.66%) |
Jan 08, 2018 | 30.68 | 32.11 | 29.91 | 30.88 | 6,644,547 | -0.93(-2.92%) |
Jan 05, 2018 | 32.15 | 32.60 | 31.33 | 31.81 | 7,539,620 | +2.43(+8.27%) |
Jan 04, 2018 | 26.04 | 30.24 | 25.16 | 29.38 | 10,227,876 | +3.20(+12.22%) |
Jan 03, 2018 | 25.91 | 27.09 | 25.58 | 26.18 | 5,837,416 | +1.02(+4.05%) |
Jan 02, 2018 | 24.65 | 27.14 | 24.50 | 25.16 | 9,963,435 | -2.34(-8.51%) |
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | -1.09(-3.81%) | |
Dec 28, 2017 | 30.47 | 30.82 | 27.63 | 28.59 | 10,076,462 | -7.22(-20.16%) |
Dec 27, 2017 | 35.55 | 37.10 | 35.21 | 35.81 | 3,749,922 | -4.12(-10.32%) |
Dec 26, 2017 | 38.89 | 40.28 | 37.40 | 39.93 | 2,688,727 | +0.93(+2.38%) |
Dec 22, 2017 | 40.45 | 40.66 | 38.82 | 39.00 | 2,074,856 | -2.95(-7.03%) |
Dec 21, 2017 | 41.30 | 42.92 | 39.48 | 41.95 | 2,796,450 | +1.79(+4.46%) |
Dec 20, 2017 | 38.44 | 41.47 | 38.41 | 40.16 | 1,725,239 | +3.06(+8.25%) |
Dec 19, 2017 | 35.98 | 38.10 | 34.96 | 37.10 | 2,344,000 | +1.12(+3.11%) |
Dec 18, 2017 | 35.89 | 36.33 | 34.11 | 35.98 | 2,506,946 | -4.92(-12.03%) |
Dec 15, 2017 | 38.58 | 42.74 | 38.21 | 40.90 | 3,096,653 | +2.69(+7.04%) |
Dec 14, 2017 | 38.29 | 40.28 | 37.60 | 38.21 | 2,110,423 | +0.24(+0.63%) |
Dec 13, 2017 | 37.80 | 39.88 | 35.95 | 37.97 | 2,326,394 | -0.27(-0.71%) |
Dec 12, 2017 | 33.54 | 38.99 | 33.38 | 38.24 | 2,805,025 | +3.75(+10.87%) |
Dec 11, 2017 | 33.69 | 34.70 | 33.07 | 34.49 | 2,494,073 | -1.01(-2.85%) |
Dec 08, 2017 | 34.90 | 36.22 | 34.73 | 35.50 | 2,412,647 | -0.34(-0.95%) |
Dec 07, 2017 | 33.94 | 36.56 | 33.89 | 35.84 | 3,003,113 | +4.48(+14.29%) |
Dec 06, 2017 | 30.38 | 32.14 | 30.33 | 31.36 | 2,718,734 | +0.11(+0.35%) |
Dec 05, 2017 | 31.55 | 32.31 | 30.66 | 31.25 | 5,396,030 | +1.99(+6.80%) |
Dec 04, 2017 | 27.67 | 30.08 | 27.67 | 29.26 | 5,413,609 | +2.21(+8.17%) |