Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 20.01 | 20.51 | 20.00 | 20.49 | 179,430 | +0.65(+3.28%) |
Dec 29, 2017 | 19.84 | 19.84 | 19.84 | 0 | +0.29(+1.48%) | |
Dec 28, 2017 | 19.39 | 19.70 | 19.27 | 19.55 | 24,967 | +0.14(+0.72%) |
Dec 27, 2017 | 19.26 | 19.65 | 19.25 | 19.41 | 32,120 | -0.04(-0.21%) |
Dec 26, 2017 | 19.46 | 19.89 | 19.25 | 19.45 | 53,956 | -0.04(-0.21%) |
Dec 22, 2017 | 19.10 | 19.50 | 18.82 | 19.49 | 280,154 | +0.27(+1.40%) |
Dec 21, 2017 | 19.55 | 19.61 | 19.08 | 19.22 | 84,133 | -0.25(-1.28%) |
Dec 20, 2017 | 19.76 | 19.81 | 19.06 | 19.47 | 113,932 | +0.22(+1.14%) |
Dec 19, 2017 | 20.38 | 20.49 | 19.11 | 19.25 | 144,022 | -1.22(-5.96%) |
Dec 18, 2017 | 19.89 | 21.21 | 19.77 | 20.47 | 331,757 | +0.76(+3.86%) |
Dec 15, 2017 | 19.60 | 19.94 | 19.41 | 19.71 | 1,205,335 | +0.11(+0.56%) |
Dec 14, 2017 | 20.03 | 20.20 | 19.20 | 19.60 | 186,614 | -0.20(-1.01%) |
Dec 13, 2017 | 19.46 | 20.09 | 18.47 | 19.80 | 265,981 | +0.51(+2.64%) |
Dec 12, 2017 | 19.79 | 19.98 | 19.17 | 19.29 | 136,526 | -0.51(-2.58%) |
Dec 11, 2017 | 19.93 | 20.31 | 19.59 | 19.80 | 213,421 | +0.02(+0.10%) |
Dec 08, 2017 | 19.79 | 19.97 | 19.67 | 19.78 | 175,342 | +0.25(+1.28%) |
Dec 07, 2017 | 19.02 | 19.96 | 19.02 | 19.53 | 137,846 | +0.07(+0.36%) |
Dec 06, 2017 | 19.13 | 20.00 | 18.84 | 19.46 | 104,162 | +0.38(+1.99%) |
Dec 05, 2017 | 18.97 | 19.24 | 18.45 | 19.08 | 83,175 | +0.07(+0.37%) |
Dec 04, 2017 | 19.77 | 19.77 | 18.85 | 19.01 | 111,816 | -0.62(-3.16%) |
Dec 01, 2017 | 20.59 | 20.66 | 19.57 | 19.63 | 208,126 | -0.92(-4.48%) |
Nov 30, 2017 | 21.25 | 21.38 | 20.54 | 20.55 | 356,769 | -0.55(-2.61%) |
Nov 29, 2017 | 21.11 | 21.19 | 20.59 | 21.10 | 99,283 | +0.15(+0.72%) |
Nov 28, 2017 | 21.25 | 21.29 | 20.45 | 20.95 | 129,437 | -0.19(-0.90%) |
Nov 27, 2017 | 20.95 | 21.59 | 20.82 | 21.14 | 137,774 | +0.32(+1.54%) |
Nov 24, 2017 | 20.88 | 20.92 | 20.44 | 20.82 | 35,081 | +0.02(+0.10%) |
Nov 22, 2017 | 20.20 | 21.23 | 19.90 | 20.80 | 205,224 | +0.55(+2.72%) |
Nov 21, 2017 | 20.00 | 20.51 | 19.99 | 20.25 | 81,217 | +0.28(+1.40%) |
Nov 20, 2017 | 20.83 | 20.83 | 19.94 | 19.97 | 261,364 | -0.78(-3.76%) |
Nov 17, 2017 | 20.87 | 21.15 | 20.58 | 20.75 | 85,803 | +0.00(+0.00%) |
Nov 16, 2017 | 19.54 | 21.81 | 19.54 | 20.75 | 665,269 | +1.60(+8.36%) |
Nov 15, 2017 | 19.38 | 19.71 | 19.07 | 19.15 | 119,618 | -0.27(-1.36%) |
Nov 14, 2017 | 19.33 | 20.27 | 18.97 | 19.41 | 76,892 | -0.30(-1.50%) |
Nov 13, 2017 | 20.57 | 20.57 | 18.50 | 19.71 | 862,559 | -1.04(-5.01%) |
Nov 10, 2017 | 20.64 | 21.04 | 20.20 | 20.75 | 25,490 | +0.16(+0.78%) |
Nov 09, 2017 | 22.28 | 22.65 | 20.50 | 20.59 | 56,085 | -1.71(-7.67%) |
Nov 08, 2017 | 23.04 | 23.53 | 22.09 | 22.30 | 75,633 | -0.80(-3.46%) |
Nov 07, 2017 | 23.63 | 23.96 | 22.71 | 23.10 | 39,251 | -0.49(-2.08%) |
Nov 06, 2017 | 23.54 | 23.72 | 23.18 | 23.59 | 40,492 | +0.19(+0.81%) |
Nov 03, 2017 | 21.61 | 23.43 | 21.24 | 23.40 | 46,467 | +1.72(+7.93%) |
Nov 02, 2017 | 22.55 | 22.67 | 21.35 | 21.68 | 60,530 | -0.83(-3.69%) |
Nov 01, 2017 | 23.74 | 23.96 | 22.34 | 22.51 | 507,551 | -1.12(-4.74%) |
Oct 31, 2017 | 22.12 | 24.20 | 21.63 | 23.63 | 100,598 | +1.67(+7.60%) |
Oct 30, 2017 | 21.73 | 22.47 | 21.62 | 21.96 | 47,770 | +0.10(+0.46%) |
Oct 27, 2017 | 21.30 | 21.97 | 21.09 | 21.86 | 42,985 | +0.56(+2.63%) |
Oct 26, 2017 | 21.39 | 21.66 | 21.01 | 21.30 | 34,174 | -0.14(-0.65%) |
Oct 25, 2017 | 21.44 | 22.87 | 21.05 | 21.44 | 57,491 | +0.04(+0.19%) |
Oct 24, 2017 | 22.11 | 22.11 | 20.92 | 21.40 | 55,914 | -0.78(-3.52%) |
Oct 23, 2017 | 22.05 | 22.77 | 22.02 | 22.18 | 50,903 | +0.13(+0.59%) |
Oct 20, 2017 | 21.91 | 22.70 | 21.39 | 22.05 | 50,023 | +0.16(+0.73%) |
Oct 19, 2017 | 22.40 | 22.65 | 20.00 | 21.89 | 54,869 | -0.69(-3.06%) |
Oct 18, 2017 | 23.01 | 23.65 | 22.54 | 22.58 | 54,979 | -0.53(-2.29%) |
Oct 17, 2017 | 24.86 | 24.98 | 23.07 | 23.11 | 106,993 | -1.83(-7.34%) |
Oct 16, 2017 | 24.22 | 24.95 | 23.58 | 24.94 | 77,530 | +0.91(+3.79%) |
Oct 13, 2017 | 24.60 | 24.99 | 23.84 | 24.03 | 84,957 | -0.62(-2.52%) |
Oct 12, 2017 | 24.81 | 25.00 | 24.36 | 24.65 | 70,692 | -0.30(-1.20%) |
Oct 11, 2017 | 24.94 | 25.07 | 24.56 | 24.95 | 70,229 | +0.01(+0.04%) |
Oct 10, 2017 | 23.87 | 25.10 | 23.70 | 24.94 | 81,815 | +0.84(+3.49%) |
Oct 09, 2017 | 25.82 | 26.30 | 23.90 | 24.10 | 171,393 | -1.77(-6.84%) |
Oct 06, 2017 | 25.85 | 26.28 | 25.46 | 25.87 | 53,504 | -0.18(-0.69%) |
Oct 05, 2017 | 25.75 | 26.95 | 25.30 | 26.05 | 101,558 | +0.40(+1.56%) |
Oct 04, 2017 | 25.41 | 27.93 | 25.07 | 25.65 | 107,723 | +0.04(+0.16%) |
Oct 03, 2017 | 26.40 | 26.80 | 25.03 | 25.61 | 91,335 | -0.59(-2.25%) |