Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.88 | 19.34 | 18.29 | 19.15 | 353,300 | +0.41(+2.19%) |
Dec 28, 2018 | 19.55 | 19.69 | 18.11 | 18.74 | 487,100 | -0.37(-1.94%) |
Dec 27, 2018 | 18.70 | 19.67 | 17.64 | 19.11 | 604,072 | +0.01(+0.05%) |
Dec 26, 2018 | 17.15 | 19.10 | 16.70 | 19.10 | 404,382 | +2.14(+12.62%) |
Dec 24, 2018 | 16.65 | 17.98 | 16.48 | 16.96 | 275,100 | -0.05(-0.29%) |
Dec 21, 2018 | 16.76 | 17.35 | 15.21 | 17.01 | 2,126,500 | +0.50(+3.03%) |
Dec 20, 2018 | 19.99 | 21.00 | 16.27 | 16.51 | 2,979,704 | -12.24(-42.57%) |
Dec 19, 2018 | 28.59 | 30.28 | 28.50 | 28.75 | 409,692 | +0.25(+0.88%) |
Dec 18, 2018 | 28.20 | 29.10 | 27.70 | 28.50 | 385,390 | +0.22(+0.78%) |
Dec 17, 2018 | 30.00 | 30.44 | 27.98 | 28.28 | 318,805 | -2.23(-7.31%) |
Dec 14, 2018 | 30.90 | 31.44 | 29.99 | 30.51 | 351,100 | -0.70(-2.24%) |
Dec 13, 2018 | 33.99 | 34.93 | 31.20 | 31.21 | 350,378 | -2.90(-8.50%) |
Dec 12, 2018 | 34.50 | 35.00 | 33.55 | 34.11 | 354,273 | +0.95(+2.86%) |
Dec 11, 2018 | 33.10 | 33.66 | 32.53 | 33.16 | 405,014 | +0.16(+0.48%) |
Dec 10, 2018 | 32.60 | 35.00 | 31.56 | 33.00 | 332,320 | +0.55(+1.69%) |
Dec 07, 2018 | 34.37 | 35.53 | 32.00 | 32.45 | 329,300 | -2.48(-7.10%) |
Dec 06, 2018 | 34.00 | 35.22 | 32.90 | 34.93 | 508,147 | +0.44(+1.28%) |
Dec 04, 2018 | 38.99 | 40.85 | 34.03 | 34.49 | 942,500 | -0.99(-2.79%) |
Dec 03, 2018 | 38.74 | 39.28 | 35.36 | 35.48 | 258,763 | -2.75(-7.19%) |
Nov 30, 2018 | 39.31 | 41.45 | 38.02 | 38.23 | 197,100 | -1.19(-3.02%) |
Nov 29, 2018 | 37.58 | 40.41 | 37.16 | 39.42 | 334,892 | +1.62(+4.29%) |
Nov 28, 2018 | 35.58 | 38.28 | 35.56 | 37.80 | 393,724 | +2.41(+6.81%) |
Nov 27, 2018 | 37.00 | 37.00 | 29.66 | 35.39 | 1,653,356 | -4.54(-11.37%) |
Nov 26, 2018 | 39.42 | 40.24 | 38.56 | 39.93 | 264,962 | +0.90(+2.31%) |
Nov 23, 2018 | 38.28 | 39.73 | 38.28 | 39.03 | 134,600 | +0.19(+0.49%) |
Nov 21, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.68(+1.78%) | |
Nov 20, 2018 | 37.23 | 39.24 | 36.07 | 38.16 | 191,857 | +0.22(+0.58%) |
Nov 19, 2018 | 41.41 | 42.80 | 37.51 | 37.94 | 315,985 | -3.41(-8.25%) |
Nov 16, 2018 | 41.40 | 42.38 | 40.90 | 41.35 | 255,400 | -0.46(-1.10%) |
Nov 15, 2018 | 39.62 | 42.12 | 39.07 | 41.81 | 245,099 | +1.39(+3.44%) |
Nov 14, 2018 | 44.08 | 44.08 | 38.00 | 40.42 | 338,301 | -3.09(-7.10%) |
Nov 13, 2018 | 43.45 | 44.54 | 42.80 | 43.51 | 139,440 | +0.24(+0.55%) |
Nov 12, 2018 | 45.75 | 46.38 | 40.82 | 43.27 | 529,459 | -2.40(-5.26%) |
Nov 09, 2018 | 45.07 | 46.50 | 44.30 | 45.67 | 178,200 | +0.38(+0.84%) |
Nov 08, 2018 | 44.23 | 45.87 | 41.96 | 45.29 | 262,763 | +2.09(+4.84%) |
Nov 07, 2018 | 43.19 | 44.30 | 42.15 | 43.20 | 329,925 | +0.48(+1.12%) |
Nov 06, 2018 | 43.01 | 43.76 | 40.58 | 42.72 | 270,376 | -0.22(-0.51%) |
Nov 05, 2018 | 41.38 | 43.17 | 40.56 | 42.94 | 273,389 | +1.12(+2.68%) |
Nov 02, 2018 | 42.02 | 43.00 | 40.87 | 41.82 | 176,000 | +0.34(+0.82%) |
Nov 01, 2018 | 40.30 | 41.73 | 39.83 | 41.48 | 213,356 | +1.47(+3.67%) |
Oct 31, 2018 | 38.45 | 40.25 | 38.00 | 40.01 | 389,009 | +2.29(+6.07%) |
Oct 30, 2018 | 36.04 | 38.33 | 35.91 | 37.72 | 326,071 | +1.63(+4.52%) |
Oct 29, 2018 | 37.84 | 38.62 | 35.19 | 36.09 | 324,885 | -1.04(-2.80%) |
Oct 26, 2018 | 37.47 | 38.90 | 35.73 | 37.13 | 302,000 | -1.13(-2.95%) |
Oct 25, 2018 | 36.57 | 38.75 | 35.93 | 38.26 | 321,518 | +2.12(+5.87%) |
Oct 24, 2018 | 39.43 | 40.00 | 35.67 | 36.14 | 434,731 | -3.18(-8.09%) |
Oct 23, 2018 | 38.87 | 40.00 | 37.61 | 39.32 | 186,663 | -0.22(-0.56%) |
Oct 22, 2018 | 46.82 | 47.20 | 39.30 | 39.54 | 692,603 | -7.27(-15.53%) |
Oct 19, 2018 | 46.71 | 48.43 | 46.23 | 46.81 | 392,800 | -0.09(-0.19%) |
Oct 18, 2018 | 46.77 | 47.17 | 45.73 | 46.90 | 293,380 | +0.09(+0.19%) |
Oct 17, 2018 | 45.75 | 47.37 | 44.28 | 46.81 | 350,361 | +1.04(+2.27%) |
Oct 16, 2018 | 41.40 | 46.00 | 41.15 | 45.77 | 469,061 | +4.53(+10.98%) |
Oct 15, 2018 | 41.95 | 42.73 | 39.91 | 41.24 | 321,125 | -1.74(-4.05%) |
Oct 12, 2018 | 41.59 | 43.12 | 41.59 | 42.98 | 279,500 | -0.02(-0.05%) |
Oct 11, 2018 | 42.15 | 44.53 | 41.76 | 43.00 | 223,890 | +0.39(+0.92%) |
Oct 10, 2018 | 43.49 | 44.58 | 42.00 | 42.61 | 266,393 | -0.91(-2.09%) |
Oct 09, 2018 | 43.39 | 44.96 | 42.88 | 43.52 | 256,493 | -0.40(-0.91%) |
Oct 08, 2018 | 44.52 | 45.05 | 42.05 | 43.92 | 263,211 | -0.77(-1.72%) |
Oct 05, 2018 | 45.76 | 47.57 | 44.18 | 44.69 | 282,500 | -0.89(-1.95%) |
Oct 04, 2018 | 49.65 | 50.56 | 44.91 | 45.58 | 460,398 | -5.37(-10.54%) |
Oct 03, 2018 | 49.18 | 51.82 | 48.65 | 50.95 | 327,989 | +1.45(+2.93%) |
Oct 02, 2018 | 51.44 | 51.44 | 47.77 | 49.50 | 564,359 | -1.83(-3.57%) |
Oct 01, 2018 | 52.76 | 53.08 | 50.50 | 51.33 | 297,727 | -0.96(-1.84%) |
Sep 28, 2018 | 54.28 | 55.89 | 51.76 | 52.29 | 364,400 | -2.37(-4.34%) |
Sep 27, 2018 | 56.60 | 56.74 | 53.73 | 54.66 | 232,701 | -1.81(-3.21%) |
Sep 26, 2018 | 58.83 | 59.50 | 56.01 | 56.47 | 201,167 | -2.08(-3.55%) |
Sep 25, 2018 | 57.48 | 60.00 | 57.39 | 58.55 | 326,811 | +0.93(+1.61%) |
Sep 24, 2018 | 57.21 | 58.13 | 56.56 | 57.62 | 306,830 | +1.00(+1.77%) |
Sep 21, 2018 | 58.58 | 59.97 | 56.58 | 56.62 | 864,200 | -2.18(-3.71%) |
Sep 20, 2018 | 58.98 | 60.48 | 57.61 | 58.80 | 529,363 | -1.20(-2.00%) |
Sep 19, 2018 | 56.95 | 60.47 | 56.72 | 60.00 | 3,269,071 | -2.94(-4.67%) |
Sep 18, 2018 | 64.39 | 68.00 | 61.35 | 62.94 | 548,661 | -3.46(-5.21%) |
Sep 17, 2018 | 67.95 | 67.95 | 65.00 | 66.40 | 187,605 | -1.45(-2.14%) |
Sep 14, 2018 | 67.84 | 68.37 | 66.64 | 67.85 | 162,500 | -0.12(-0.18%) |
Sep 13, 2018 | 66.24 | 69.35 | 65.89 | 67.97 | 166,249 | +2.22(+3.38%) |
Sep 12, 2018 | 65.65 | 67.28 | 64.61 | 65.75 | 224,964 | -0.16(-0.24%) |
Sep 11, 2018 | 64.46 | 69.57 | 64.19 | 65.91 | 364,618 | +1.41(+2.19%) |
Sep 10, 2018 | 64.99 | 66.06 | 62.54 | 64.50 | 424,072 | +3.45(+5.65%) |
Sep 07, 2018 | 60.54 | 62.14 | 59.65 | 61.05 | 284,300 | +0.20(+0.33%) |
Sep 06, 2018 | 60.73 | 62.06 | 59.07 | 60.85 | 85,187 | +0.31(+0.51%) |
Sep 05, 2018 | 59.60 | 63.61 | 59.31 | 60.54 | 256,500 | +1.10(+1.85%) |
Sep 04, 2018 | 60.31 | 60.49 | 58.33 | 59.44 | 166,435 | -1.24(-2.04%) |
Aug 31, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.59(+0.98%) | |
Aug 30, 2018 | 59.16 | 60.66 | 58.65 | 60.09 | 128,783 | +1.07(+1.81%) |
Aug 29, 2018 | 58.42 | 61.21 | 57.79 | 59.02 | 127,411 | +0.92(+1.58%) |
Aug 28, 2018 | 58.02 | 58.85 | 57.51 | 58.10 | 288,826 | +0.45(+0.78%) |
Aug 27, 2018 | 58.42 | 58.99 | 57.53 | 57.65 | 74,795 | -0.41(-0.71%) |
Aug 24, 2018 | 57.92 | 59.26 | 57.39 | 58.06 | 65,100 | +0.11(+0.19%) |
Aug 23, 2018 | 58.20 | 59.43 | 56.81 | 57.95 | 86,305 | -0.13(-0.22%) |
Aug 22, 2018 | 57.70 | 59.00 | 57.14 | 58.08 | 114,276 | +0.50(+0.87%) |
Aug 21, 2018 | 53.77 | 57.66 | 53.77 | 57.58 | 144,258 | +3.92(+7.31%) |
Aug 20, 2018 | 57.78 | 58.00 | 53.00 | 53.66 | 145,479 | -3.76(-6.55%) |
Aug 17, 2018 | 57.61 | 58.17 | 56.48 | 57.42 | 88,900 | -0.33(-0.57%) |
Aug 16, 2018 | 56.36 | 58.30 | 56.06 | 57.75 | 118,880 | +1.33(+2.36%) |
Aug 15, 2018 | 56.41 | 57.79 | 54.83 | 56.42 | 202,308 | -0.64(-1.12%) |
Aug 14, 2018 | 56.29 | 58.65 | 55.92 | 57.06 | 111,752 | +0.74(+1.31%) |
Aug 13, 2018 | 56.93 | 58.21 | 55.48 | 56.32 | 219,419 | -0.37(-0.65%) |
Aug 10, 2018 | 56.22 | 57.34 | 54.53 | 56.69 | 156,100 | +0.55(+0.98%) |
Aug 09, 2018 | 53.73 | 64.83 | 52.53 | 56.14 | 499,909 | +4.62(+8.97%) |
Aug 08, 2018 | 52.78 | 53.46 | 51.10 | 51.52 | 229,286 | -1.40(-2.65%) |
Aug 07, 2018 | 52.00 | 53.82 | 51.53 | 52.92 | 97,233 | +1.09(+2.10%) |
Aug 06, 2018 | 50.79 | 51.92 | 50.38 | 51.83 | 139,325 | +0.45(+0.88%) |
Aug 03, 2018 | 50.60 | 51.65 | 48.95 | 51.38 | 208,300 | +0.31(+0.61%) |
Aug 02, 2018 | 54.00 | 55.71 | 50.36 | 51.07 | 329,600 | -2.95(-5.46%) |
Aug 01, 2018 | 51.39 | 54.70 | 50.77 | 54.02 | 376,456 | +2.67(+5.20%) |
Jul 31, 2018 | 49.96 | 52.38 | 49.38 | 51.35 | 237,641 | +1.37(+2.74%) |
Jul 30, 2018 | 49.41 | 51.86 | 48.86 | 49.98 | 363,082 | +0.69(+1.40%) |
Jul 27, 2018 | 49.99 | 51.12 | 48.72 | 49.29 | 418,500 | -0.70(-1.40%) |
Jul 26, 2018 | 48.97 | 51.55 | 48.92 | 49.99 | 251,623 | +0.97(+1.98%) |
Jul 25, 2018 | 48.34 | 50.97 | 47.55 | 49.02 | 578,712 | +0.83(+1.71%) |
Jul 24, 2018 | 48.23 | 49.20 | 47.74 | 48.20 | 213,629 | +0.59(+1.25%) |
Jul 23, 2018 | 47.29 | 48.07 | 46.51 | 47.60 | 214,374 | +0.06(+0.13%) |
Jul 20, 2018 | 46.67 | 48.39 | 46.26 | 47.54 | 150,418 | +1.00(+2.15%) |
Jul 19, 2018 | 47.30 | 47.79 | 46.02 | 46.54 | 258,413 | -1.00(-2.10%) |
Jul 18, 2018 | 45.40 | 47.98 | 45.10 | 47.54 | 188,101 | +1.95(+4.28%) |
Jul 17, 2018 | 44.84 | 46.10 | 44.84 | 45.59 | 208,409 | +0.92(+2.06%) |
Jul 16, 2018 | 42.74 | 45.13 | 41.29 | 44.67 | 464,823 | +1.52(+3.52%) |
Jul 13, 2018 | 45.37 | 45.72 | 41.32 | 43.15 | 427,228 | -2.29(-5.04%) |
Jul 12, 2018 | 46.39 | 43.38 | 45.44 | 372,025 | +1.21(+2.74%) | |
Jul 11, 2018 | 46.06 | 46.75 | 44.13 | 44.23 | 176,332 | -2.23(-4.80%) |
Jul 10, 2018 | 46.93 | 47.45 | 45.94 | 46.46 | 121,669 | -0.43(-0.92%) |
Jul 09, 2018 | 46.35 | 47.16 | 45.56 | 46.89 | 171,255 | +0.95(+2.07%) |
Jul 06, 2018 | 45.60 | 46.91 | 45.42 | 45.94 | 134,245 | +0.52(+1.14%) |
Jul 05, 2018 | 46.76 | 44.86 | 45.42 | 126,700 | -0.08(-0.18%) | |
Jul 03, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 43.03 | 45.51 | 42.68 | 45.46 | 163,529 | +2.00(+4.60%) |
Jun 29, 2018 | 43.79 | 42.45 | 43.46 | 251,084 | +0.75(+1.76%) | |
Jun 28, 2018 | 42.83 | 43.98 | 41.68 | 42.71 | 184,054 | -0.03(-0.07%) |
Jun 27, 2018 | 44.14 | 45.16 | 42.13 | 42.74 | 255,431 | -1.58(-3.56%) |
Jun 26, 2018 | 48.05 | 48.60 | 43.75 | 44.32 | 253,329 | -3.54(-7.40%) |
Jun 25, 2018 | 47.86 | 49.84 | 47.26 | 47.86 | 325,633 | -0.40(-0.83%) |
Jun 22, 2018 | 49.39 | 49.45 | 46.29 | 48.26 | 1,318,178 | -1.11(-2.25%) |
Jun 21, 2018 | 49.53 | 50.00 | 48.71 | 49.37 | 810,846 | +0.26(+0.53%) |
Jun 20, 2018 | 48.27 | 49.69 | 47.66 | 49.11 | 342,357 | +1.20(+2.50%) |
Jun 19, 2018 | 46.72 | 47.97 | 45.87 | 47.91 | 396,077 | +0.98(+2.09%) |
Jun 18, 2018 | 46.20 | 47.53 | 44.86 | 46.93 | 429,558 | +0.15(+0.32%) |
Jun 15, 2018 | 47.33 | 44.83 | 46.78 | 1,951,182 | +1.95(+4.35%) | |
Jun 14, 2018 | 43.26 | 44.99 | 41.49 | 44.83 | 436,875 | +1.74(+4.04%) |
Jun 13, 2018 | 41.11 | 43.69 | 41.00 | 43.09 | 292,246 | +1.85(+4.49%) |
Jun 12, 2018 | 41.06 | 41.91 | 40.40 | 41.24 | 185,068 | +0.24(+0.59%) |
Jun 11, 2018 | 40.35 | 41.87 | 39.32 | 41.00 | 244,330 | +0.75(+1.86%) |
Jun 08, 2018 | 38.33 | 40.37 | 38.14 | 40.25 | 212,396 | +1.86(+4.85%) |
Jun 07, 2018 | 38.18 | 39.47 | 37.04 | 38.39 | 280,482 | -0.18(-0.47%) |
Jun 06, 2018 | 37.43 | 39.81 | 36.15 | 38.57 | 367,205 | +1.07(+2.85%) |
Jun 05, 2018 | 37.59 | 39.15 | 36.82 | 37.50 | 481,860 | -1.67(-4.26%) |
Jun 04, 2018 | 43.59 | 43.70 | 36.41 | 39.17 | 1,123,656 | -4.43(-10.16%) |
Jun 01, 2018 | 43.57 | 43.90 | 42.74 | 43.60 | 264,123 | +0.29(+0.67%) |
May 31, 2018 | 46.58 | 46.66 | 42.63 | 43.31 | 677,465 | -2.62(-5.70%) |
May 30, 2018 | 49.34 | 50.96 | 44.02 | 45.93 | 1,214,002 | -3.27(-6.65%) |
May 29, 2018 | 50.53 | 52.67 | 48.13 | 49.20 | 164,119 | -0.86(-1.72%) |
May 25, 2018 | 50.06 | 50.06 | 50.06 | 0 | -1.11(-2.17%) | |
May 24, 2018 | 49.37 | 51.80 | 48.60 | 51.17 | 139,662 | +1.87(+3.79%) |
May 23, 2018 | 48.99 | 50.82 | 47.46 | 49.30 | 139,045 | -0.10(-0.20%) |
May 22, 2018 | 50.79 | 52.04 | 49.21 | 49.40 | 109,324 | -1.49(-2.93%) |
May 21, 2018 | 50.92 | 52.35 | 50.60 | 50.89 | 150,179 | -0.02(-0.04%) |
May 18, 2018 | 48.74 | 52.76 | 48.74 | 50.91 | 264,364 | +2.60(+5.38%) |
May 17, 2018 | 49.20 | 49.83 | 46.21 | 48.31 | 329,823 | -0.82(-1.67%) |
May 16, 2018 | 47.10 | 49.41 | 47.10 | 49.13 | 126,736 | +2.22(+4.73%) |
May 15, 2018 | 46.59 | 47.14 | 45.60 | 46.91 | 102,767 | -0.07(-0.15%) |
May 14, 2018 | 48.07 | 48.20 | 46.21 | 46.98 | 246,907 | -1.11(-2.31%) |
May 11, 2018 | 49.20 | 52.44 | 47.57 | 48.09 | 219,901 | -0.88(-1.80%) |
May 10, 2018 | 48.57 | 50.36 | 48.02 | 48.97 | 169,846 | +0.64(+1.32%) |
May 09, 2018 | 48.07 | 49.57 | 47.57 | 48.33 | 170,491 | +0.06(+0.12%) |
May 08, 2018 | 46.20 | 48.71 | 45.61 | 48.27 | 296,003 | +2.35(+5.12%) |
May 07, 2018 | 45.00 | 48.00 | 44.23 | 45.92 | 740,190 | +3.30(+7.74%) |
May 04, 2018 | 39.65 | 44.83 | 39.34 | 42.62 | 259,777 | +2.76(+6.92%) |
May 03, 2018 | 40.22 | 40.29 | 38.01 | 39.86 | 97,580 | -0.32(-0.80%) |
May 02, 2018 | 38.90 | 42.40 | 38.82 | 40.18 | 330,625 | +1.22(+3.13%) |
May 01, 2018 | 38.39 | 39.57 | 37.95 | 38.96 | 63,723 | +0.61(+1.59%) |
Apr 30, 2018 | 40.07 | 40.11 | 37.61 | 38.35 | 193,232 | -1.64(-4.10%) |
Apr 27, 2018 | 38.90 | 40.70 | 36.94 | 39.99 | 259,974 | +0.91(+2.33%) |
Apr 26, 2018 | 39.57 | 40.39 | 38.91 | 39.08 | 426,765 | -0.35(-0.89%) |
Apr 25, 2018 | 39.00 | 39.87 | 38.66 | 39.43 | 116,156 | +0.56(+1.44%) |
Apr 24, 2018 | 39.57 | 40.74 | 38.53 | 38.87 | 158,648 | -0.26(-0.66%) |
Apr 23, 2018 | 38.96 | 39.63 | 38.59 | 39.13 | 81,856 | +0.20(+0.51%) |
Apr 20, 2018 | 38.25 | 39.60 | 36.02 | 38.93 | 86,096 | +0.53(+1.38%) |
Apr 19, 2018 | 38.63 | 39.80 | 37.84 | 38.40 | 111,272 | -0.46(-1.18%) |
Apr 18, 2018 | 40.50 | 41.19 | 38.22 | 38.86 | 192,467 | -1.82(-4.47%) |
Apr 17, 2018 | 36.46 | 41.42 | 36.46 | 40.68 | 172,853 | +4.39(+12.10%) |
Apr 16, 2018 | 36.71 | 36.95 | 35.55 | 36.29 | 92,893 | -0.38(-1.04%) |
Apr 13, 2018 | 36.55 | 36.92 | 35.35 | 36.67 | 92,088 | +0.32(+0.88%) |
Apr 12, 2018 | 35.41 | 37.25 | 35.02 | 36.35 | 201,521 | +1.29(+3.68%) |
Apr 11, 2018 | 35.75 | 36.50 | 34.81 | 35.06 | 125,890 | -0.77(-2.15%) |
Apr 10, 2018 | 36.88 | 37.17 | 34.81 | 35.83 | 282,279 | -0.70(-1.92%) |
Apr 09, 2018 | 35.72 | 37.91 | 35.72 | 36.53 | 116,316 | +1.16(+3.28%) |
Apr 06, 2018 | 35.82 | 36.52 | 34.85 | 35.37 | 95,235 | -0.69(-1.91%) |
Apr 05, 2018 | 37.47 | 37.87 | 35.59 | 36.06 | 126,353 | -1.29(-3.45%) |
Apr 04, 2018 | 36.94 | 38.10 | 36.85 | 37.35 | 193,839 | -0.22(-0.59%) |
Apr 03, 2018 | 37.92 | 39.68 | 37.02 | 37.57 | 248,667 | +0.10(+0.27%) |
Apr 02, 2018 | 36.97 | 37.79 | 35.38 | 37.47 | 164,467 | +0.42(+1.13%) |
Mar 29, 2018 | 37.05 | 37.05 | 37.05 | 0 | +1.19(+3.32%) | |
Mar 28, 2018 | 38.60 | 38.60 | 35.10 | 35.86 | 467,990 | -2.93(-7.55%) |
Mar 27, 2018 | 41.18 | 41.99 | 38.50 | 38.79 | 288,170 | -2.33(-5.67%) |
Mar 26, 2018 | 41.12 | 42.78 | 38.94 | 41.12 | 232,563 | +0.65(+1.61%) |
Mar 23, 2018 | 40.31 | 41.98 | 38.82 | 40.47 | 715,341 | +0.36(+0.90%) |
Mar 22, 2018 | 41.33 | 41.76 | 39.24 | 40.11 | 297,814 | -1.65(-3.95%) |
Mar 21, 2018 | 40.23 | 41.92 | 39.71 | 41.76 | 311,084 | +1.41(+3.49%) |
Mar 20, 2018 | 37.39 | 40.96 | 36.58 | 40.35 | 297,155 | +2.80(+7.46%) |
Mar 19, 2018 | 36.54 | 39.42 | 35.70 | 37.55 | 495,582 | +1.50(+4.16%) |
Mar 16, 2018 | 36.73 | 37.90 | 34.53 | 36.05 | 1,058,602 | -0.60(-1.64%) |
Mar 15, 2018 | 38.23 | 39.48 | 35.81 | 36.65 | 400,152 | -2.25(-5.78%) |
Mar 14, 2018 | 39.00 | 39.36 | 37.90 | 38.90 | 484,015 | +0.17(+0.44%) |
Mar 13, 2018 | 35.95 | 39.29 | 35.47 | 38.73 | 396,426 | +3.18(+8.95%) |
Mar 12, 2018 | 34.24 | 36.36 | 33.84 | 35.55 | 293,294 | +1.32(+3.86%) |
Mar 09, 2018 | 31.50 | 35.24 | 31.20 | 34.23 | 465,719 | +2.45(+7.71%) |
Mar 08, 2018 | 32.00 | 34.44 | 31.30 | 31.78 | 1,962,014 | +1.57(+5.20%) |
Mar 07, 2018 | 26.40 | 30.50 | 26.40 | 30.21 | 814,126 | +3.79(+14.35%) |
Mar 06, 2018 | 25.71 | 27.46 | 24.71 | 26.42 | 210,965 | +0.07(+0.27%) |
Mar 05, 2018 | 26.55 | 27.87 | 24.80 | 26.35 | 446,050 | +1.25(+4.98%) |
Mar 02, 2018 | 23.73 | 25.50 | 22.75 | 25.10 | 112,389 | +1.23(+5.15%) |
Mar 01, 2018 | 22.72 | 24.60 | 22.50 | 23.87 | 135,689 | +1.28(+5.67%) |
Feb 28, 2018 | 22.69 | 23.67 | 22.53 | 22.59 | 51,868 | +0.07(+0.31%) |
Feb 27, 2018 | 22.90 | 23.00 | 20.64 | 22.52 | 38,509 | -0.52(-2.26%) |
Feb 26, 2018 | 24.31 | 24.62 | 22.30 | 23.04 | 106,156 | -1.07(-4.44%) |
Feb 23, 2018 | 22.29 | 24.18 | 21.22 | 24.11 | 212,021 | +2.10(+9.54%) |
Feb 22, 2018 | 19.26 | 22.32 | 18.94 | 22.01 | 245,034 | +2.79(+14.52%) |
Feb 21, 2018 | 19.26 | 20.33 | 18.98 | 19.22 | 72,332 | +0.08(+0.42%) |
Feb 20, 2018 | 19.57 | 19.95 | 19.09 | 19.14 | 85,824 | -0.55(-2.79%) |
Feb 16, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.41(-2.04%) | |
Feb 15, 2018 | 20.00 | 20.25 | 19.37 | 20.10 | 64,747 | +0.03(+0.15%) |
Feb 14, 2018 | 19.65 | 20.27 | 18.04 | 20.07 | 46,490 | +0.62(+3.19%) |
Feb 13, 2018 | 18.96 | 19.93 | 18.38 | 19.45 | 59,931 | +0.40(+2.10%) |
Feb 12, 2018 | 19.54 | 20.11 | 18.75 | 19.05 | 100,428 | -0.33(-1.70%) |
Feb 09, 2018 | 20.58 | 21.32 | 18.48 | 19.38 | 123,260 | -1.03(-5.05%) |
Feb 08, 2018 | 20.91 | 21.79 | 20.31 | 20.41 | 56,960 | -1.12(-5.20%) |
Feb 07, 2018 | 21.51 | 22.13 | 21.41 | 21.53 | 45,913 | -0.18(-0.83%) |
Feb 06, 2018 | 21.21 | 22.08 | 21.05 | 21.71 | 51,805 | -0.51(-2.30%) |
Feb 05, 2018 | 22.99 | 23.09 | 21.65 | 22.22 | 44,090 | -0.75(-3.27%) |
Feb 02, 2018 | 23.03 | 23.20 | 22.60 | 22.97 | 36,335 | -0.34(-1.46%) |
Feb 01, 2018 | 23.48 | 23.83 | 22.40 | 23.31 | 47,507 | -0.60(-2.51%) |
Jan 31, 2018 | 25.88 | 26.10 | 23.58 | 23.91 | 71,771 | -1.67(-6.53%) |
Jan 30, 2018 | 25.35 | 25.92 | 25.35 | 25.58 | 95,242 | +0.10(+0.39%) |
Jan 29, 2018 | 25.75 | 26.90 | 24.63 | 25.48 | 63,996 | -0.76(-2.90%) |
Jan 26, 2018 | 26.66 | 26.72 | 25.91 | 26.24 | 60,768 | -0.12(-0.46%) |
Jan 25, 2018 | 25.51 | 26.87 | 25.39 | 26.36 | 86,925 | +1.05(+4.15%) |
Jan 24, 2018 | 24.63 | 25.72 | 23.89 | 25.31 | 46,055 | +0.63(+2.55%) |
Jan 23, 2018 | 25.25 | 25.86 | 24.51 | 24.68 | 88,696 | -0.67(-2.64%) |
Jan 22, 2018 | 26.46 | 26.64 | 24.78 | 25.35 | 159,757 | -0.99(-3.76%) |
Jan 19, 2018 | 25.09 | 26.86 | 24.38 | 26.34 | 98,094 | +1.16(+4.61%) |
Jan 18, 2018 | 23.91 | 25.32 | 23.79 | 25.18 | 63,619 | +1.17(+4.87%) |
Jan 17, 2018 | 22.78 | 24.28 | 22.74 | 24.01 | 47,365 | +1.30(+5.72%) |
Jan 16, 2018 | 22.80 | 24.75 | 22.60 | 22.71 | 75,921 | -0.33(-1.43%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | -0.18(-0.78%) | |
Jan 11, 2018 | 21.48 | 23.78 | 21.23 | 23.22 | 70,383 | +1.86(+8.71%) |
Jan 10, 2018 | 21.61 | 21.36 | 125,840 | +0.71(+3.44%) | ||
Jan 09, 2018 | 19.28 | 20.99 | 19.22 | 20.65 | 82,694 | +1.34(+6.94%) |
Jan 08, 2018 | 19.19 | 19.45 | 18.39 | 19.31 | 70,822 | +0.15(+0.78%) |
Jan 05, 2018 | 19.96 | 19.96 | 18.89 | 19.16 | 54,435 | -0.84(-4.20%) |
Jan 04, 2018 | 20.38 | 20.38 | 19.96 | 20.00 | 91,373 | -0.40(-1.96%) |
Jan 03, 2018 | 20.49 | 20.61 | 20.23 | 20.40 | 57,887 | -0.09(-0.44%) |