Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.31 | 46.24 | 44.10 | 44.35 | 921,900 | -2.09(-4.50%) |
Sep 27, 2018 | 45.82 | 46.93 | 45.37 | 46.44 | 663,917 | +0.68(+1.49%) |
Sep 26, 2018 | 46.60 | 47.00 | 45.38 | 45.76 | 656,280 | -0.61(-1.32%) |
Sep 25, 2018 | 45.78 | 47.38 | 44.71 | 46.37 | 969,277 | +1.09(+2.41%) |
Sep 24, 2018 | 44.52 | 45.44 | 44.00 | 45.28 | 889,097 | +0.79(+1.78%) |
Sep 21, 2018 | 47.00 | 47.30 | 43.68 | 44.49 | 5,859,000 | -4.50(-9.19%) |
Sep 20, 2018 | 50.08 | 50.47 | 47.50 | 48.99 | 2,193,604 | -2.90(-5.59%) |
Sep 19, 2018 | 52.75 | 53.97 | 51.26 | 51.89 | 448,441 | -1.29(-2.43%) |
Sep 18, 2018 | 50.84 | 53.31 | 50.80 | 53.18 | 619,931 | +2.86(+5.68%) |
Sep 17, 2018 | 55.31 | 56.13 | 49.81 | 50.32 | 961,367 | -5.04(-9.10%) |
Sep 14, 2018 | 54.27 | 55.67 | 54.21 | 55.36 | 671,500 | +1.21(+2.23%) |
Sep 13, 2018 | 54.05 | 55.48 | 53.34 | 54.15 | 688,211 | +0.42(+0.78%) |
Sep 12, 2018 | 51.80 | 54.18 | 50.61 | 53.73 | 487,205 | +1.93(+3.73%) |
Sep 11, 2018 | 49.31 | 52.16 | 48.32 | 51.80 | 720,516 | +2.11(+4.25%) |
Sep 10, 2018 | 50.66 | 50.85 | 47.50 | 49.69 | 1,181,799 | -0.45(-0.90%) |
Sep 07, 2018 | 50.00 | 51.73 | 49.36 | 50.14 | 471,100 | +0.26(+0.52%) |
Sep 06, 2018 | 53.17 | 53.72 | 49.58 | 49.88 | 662,490 | -3.57(-6.68%) |
Sep 05, 2018 | 55.50 | 55.50 | 52.01 | 53.45 | 720,642 | -2.05(-3.69%) |
Sep 04, 2018 | 58.50 | 59.00 | 53.60 | 55.50 | 1,049,813 | -1.17(-2.06%) |
Aug 31, 2018 | 56.67 | 56.67 | 56.67 | 0 | +3.21(+6.00%) | |
Aug 30, 2018 | 52.16 | 53.79 | 51.81 | 53.46 | 544,583 | +1.29(+2.47%) |
Aug 29, 2018 | 51.05 | 52.91 | 50.40 | 52.17 | 683,124 | +1.02(+1.99%) |
Aug 28, 2018 | 49.19 | 51.73 | 48.58 | 51.15 | 666,268 | +2.21(+4.52%) |
Aug 27, 2018 | 48.64 | 50.22 | 47.90 | 48.94 | 498,802 | +0.52(+1.07%) |
Aug 24, 2018 | 48.49 | 48.98 | 47.76 | 48.42 | 547,400 | -0.15(-0.31%) |
Aug 23, 2018 | 49.15 | 49.78 | 47.72 | 48.57 | 459,771 | -0.32(-0.65%) |
Aug 22, 2018 | 51.31 | 52.10 | 48.32 | 48.89 | 836,879 | -2.65(-5.14%) |
Aug 21, 2018 | 49.11 | 51.93 | 48.94 | 51.54 | 601,158 | +2.62(+5.36%) |
Aug 20, 2018 | 49.12 | 49.77 | 48.06 | 48.92 | 413,890 | +0.25(+0.51%) |
Aug 17, 2018 | 50.13 | 50.56 | 47.85 | 48.67 | 575,900 | -1.33(-2.66%) |
Aug 16, 2018 | 47.24 | 50.42 | 47.24 | 50.00 | 955,739 | +2.94(+6.25%) |
Aug 15, 2018 | 47.85 | 48.59 | 46.51 | 47.06 | 444,935 | -0.80(-1.67%) |
Aug 14, 2018 | 46.92 | 48.20 | 46.50 | 47.86 | 482,720 | +0.79(+1.68%) |
Aug 13, 2018 | 47.25 | 47.66 | 46.13 | 47.07 | 578,618 | -0.04(-0.08%) |
Aug 10, 2018 | 48.09 | 48.90 | 46.87 | 47.11 | 575,500 | -0.84(-1.75%) |
Aug 09, 2018 | 46.92 | 51.52 | 46.66 | 47.95 | 1,457,255 | +0.85(+1.80%) |
Aug 08, 2018 | 47.65 | 48.56 | 46.75 | 47.10 | 1,076,953 | -1.54(-3.17%) |
Aug 07, 2018 | 48.73 | 49.30 | 47.21 | 48.64 | 600,104 | +0.21(+0.43%) |
Aug 06, 2018 | 47.71 | 49.53 | 46.77 | 48.43 | 646,051 | +0.90(+1.89%) |
Aug 03, 2018 | 48.52 | 49.13 | 46.79 | 47.53 | 614,200 | -1.25(-2.56%) |
Aug 02, 2018 | 47.94 | 48.92 | 47.25 | 48.78 | 644,637 | +0.35(+0.72%) |
Aug 01, 2018 | 47.74 | 49.63 | 47.74 | 48.43 | 614,236 | +0.69(+1.45%) |
Jul 31, 2018 | 47.04 | 49.91 | 47.04 | 47.74 | 745,545 | +0.59(+1.25%) |
Jul 30, 2018 | 47.01 | 48.46 | 45.62 | 47.15 | 975,459 | +0.14(+0.30%) |
Jul 27, 2018 | 50.00 | 50.37 | 45.58 | 47.01 | 1,231,700 | -2.76(-5.55%) |
Jul 26, 2018 | 50.50 | 51.32 | 47.39 | 49.77 | 1,324,342 | -1.05(-2.07%) |
Jul 25, 2018 | 50.91 | 53.15 | 50.00 | 50.82 | 1,225,032 | -0.99(-1.91%) |
Jul 24, 2018 | 57.16 | 57.31 | 50.75 | 51.81 | 2,857,852 | -5.46(-9.53%) |
Jul 23, 2018 | 57.71 | 58.36 | 56.96 | 57.27 | 792,059 | -1.08(-1.85%) |
Jul 20, 2018 | 58.25 | 60.00 | 57.38 | 58.35 | 687,323 | -0.04(-0.07%) |
Jul 19, 2018 | 59.00 | 59.79 | 56.25 | 58.39 | 1,155,517 | -0.14(-0.24%) |
Jul 18, 2018 | 61.80 | 61.97 | 58.19 | 58.53 | 914,565 | -3.48(-5.61%) |
Jul 17, 2018 | 59.61 | 62.69 | 59.01 | 62.01 | 800,276 | +1.95(+3.25%) |
Jul 16, 2018 | 65.60 | 66.16 | 58.67 | 60.06 | 2,831,966 | -5.65(-8.60%) |
Jul 13, 2018 | 65.00 | 66.26 | 63.10 | 65.71 | 748,280 | +0.66(+1.01%) |
Jul 12, 2018 | 65.27 | 63.63 | 65.05 | 638,582 | +0.86(+1.34%) | |
Jul 11, 2018 | 62.00 | 65.00 | 61.80 | 64.19 | 952,005 | +1.98(+3.18%) |
Jul 10, 2018 | 63.40 | 64.23 | 61.84 | 62.21 | 633,559 | -1.00(-1.58%) |
Jul 09, 2018 | 62.96 | 63.43 | 59.61 | 63.21 | 846,582 | +0.33(+0.52%) |
Jul 06, 2018 | 61.62 | 63.85 | 61.00 | 62.88 | 651,651 | +1.14(+1.85%) |
Jul 05, 2018 | 61.52 | 62.44 | 60.60 | 61.74 | 637,831 | +0.48(+0.78%) |
Jul 03, 2018 | 61.26 | 61.26 | 61.26 | 0 | +1.21(+2.01%) | |
Jul 02, 2018 | 58.00 | 60.08 | 56.32 | 60.05 | 822,570 | +1.29(+2.20%) |
Jun 29, 2018 | 59.35 | 59.90 | 57.51 | 58.76 | 676,703 | -0.03(-0.05%) |
Jun 28, 2018 | 59.72 | 60.40 | 54.34 | 58.79 | 1,734,906 | -1.29(-2.15%) |
Jun 27, 2018 | 64.29 | 65.50 | 59.55 | 60.08 | 910,849 | -4.02(-6.27%) |
Jun 26, 2018 | 61.71 | 64.50 | 61.04 | 64.10 | 720,488 | +2.43(+3.94%) |
Jun 25, 2018 | 62.80 | 63.53 | 60.28 | 61.67 | 890,337 | -1.11(-1.77%) |
Jun 22, 2018 | 64.80 | 65.05 | 62.50 | 62.78 | 786,848 | -2.36(-3.62%) |
Jun 21, 2018 | 65.55 | 66.72 | 63.03 | 65.14 | 982,631 | -0.12(-0.18%) |
Jun 20, 2018 | 62.30 | 66.27 | 62.25 | 65.26 | 1,363,408 | +3.20(+5.16%) |
Jun 19, 2018 | 62.38 | 62.87 | 59.25 | 62.06 | 1,302,036 | -0.57(-0.91%) |
Jun 18, 2018 | 59.42 | 62.93 | 59.31 | 62.63 | 1,789,460 | +3.32(+5.60%) |
Jun 15, 2018 | 59.06 | 58.15 | 59.31 | 1,740,923 | +0.25(+0.42%) | |
Jun 14, 2018 | 55.67 | 59.16 | 55.50 | 59.06 | 1,850,568 | +2.06(+3.61%) |
Jun 13, 2018 | 59.34 | 60.20 | 53.56 | 57.00 | 3,398,990 | -2.34(-3.94%) |
Jun 12, 2018 | 60.90 | 62.75 | 58.10 | 59.34 | 2,148,927 | -0.23(-0.39%) |
Jun 11, 2018 | 68.99 | 70.00 | 57.20 | 59.57 | 8,255,217 | -8.58(-12.59%) |
Jun 08, 2018 | 66.30 | 70.09 | 66.25 | 68.15 | 970,137 | +1.14(+1.70%) |
Jun 07, 2018 | 67.80 | 68.15 | 65.58 | 67.01 | 566,982 | -0.83(-1.22%) |
Jun 06, 2018 | 67.22 | 68.63 | 66.66 | 67.84 | 767,940 | +0.89(+1.33%) |
Jun 05, 2018 | 65.10 | 68.36 | 64.55 | 66.95 | 1,384,819 | +0.98(+1.49%) |
Jun 04, 2018 | 66.01 | 67.00 | 61.58 | 65.97 | 2,172,721 | -1.16(-1.73%) |
Jun 01, 2018 | 70.82 | 71.00 | 63.40 | 67.13 | 2,381,116 | -1.78(-2.58%) |
May 31, 2018 | 62.49 | 69.30 | 61.04 | 68.91 | 4,958,242 | -4.68(-6.36%) |
May 30, 2018 | 68.78 | 73.88 | 68.69 | 73.59 | 2,403,651 | +4.68(+6.79%) |
May 29, 2018 | 70.00 | 70.39 | 67.50 | 68.91 | 1,003,776 | -1.03(-1.47%) |
May 25, 2018 | 69.94 | 69.94 | 69.94 | 0 | +0.29(+0.42%) | |
May 24, 2018 | 69.98 | 73.90 | 68.11 | 69.65 | 2,776,182 | +0.08(+0.11%) |
May 23, 2018 | 63.32 | 69.90 | 63.00 | 69.57 | 1,939,777 | +5.81(+9.11%) |
May 22, 2018 | 64.99 | 65.80 | 62.57 | 63.76 | 1,154,831 | -0.84(-1.30%) |
May 21, 2018 | 64.98 | 67.84 | 63.84 | 64.60 | 1,476,752 | -0.08(-0.12%) |
May 18, 2018 | 65.00 | 66.70 | 61.50 | 64.68 | 3,244,914 | -0.72(-1.10%) |
May 17, 2018 | 57.69 | 65.99 | 57.20 | 65.40 | 3,805,356 | +7.75(+13.44%) |
May 16, 2018 | 58.67 | 59.03 | 56.38 | 57.65 | 1,228,045 | -0.10(-0.17%) |
May 15, 2018 | 56.50 | 59.91 | 54.08 | 57.75 | 2,269,751 | +0.97(+1.71%) |
May 14, 2018 | 53.33 | 57.40 | 52.00 | 56.78 | 2,630,998 | +4.05(+7.68%) |
May 11, 2018 | 52.00 | 54.10 | 51.45 | 52.73 | 942,907 | +0.61(+1.17%) |
May 10, 2018 | 51.25 | 53.45 | 50.67 | 52.12 | 843,681 | +0.62(+1.20%) |
May 09, 2018 | 52.00 | 52.68 | 50.05 | 51.50 | 912,925 | -0.47(-0.90%) |
May 08, 2018 | 51.45 | 52.16 | 46.51 | 51.97 | 1,960,827 | +0.25(+0.48%) |
May 07, 2018 | 49.56 | 52.50 | 49.56 | 51.72 | 1,270,176 | +2.63(+5.36%) |
May 04, 2018 | 47.83 | 49.45 | 47.83 | 49.09 | 555,594 | +1.32(+2.76%) |
May 03, 2018 | 48.39 | 48.99 | 47.57 | 47.77 | 785,903 | -0.75(-1.55%) |
May 02, 2018 | 47.43 | 49.23 | 47.15 | 48.52 | 955,414 | +1.11(+2.34%) |
May 01, 2018 | 46.97 | 48.22 | 46.10 | 47.41 | 874,335 | +0.55(+1.17%) |
Apr 30, 2018 | 50.00 | 50.64 | 46.55 | 46.86 | 1,417,774 | -2.05(-4.19%) |
Apr 27, 2018 | 50.00 | 50.21 | 46.90 | 48.91 | 1,028,161 | -1.16(-2.32%) |
Apr 26, 2018 | 48.78 | 50.53 | 47.52 | 50.07 | 1,384,482 | +2.29(+4.79%) |
Apr 25, 2018 | 47.38 | 48.55 | 45.11 | 47.78 | 849,748 | +0.51(+1.08%) |
Apr 24, 2018 | 50.00 | 51.72 | 46.35 | 47.27 | 1,290,366 | -2.33(-4.70%) |
Apr 23, 2018 | 54.00 | 54.45 | 48.50 | 49.60 | 2,372,895 | -4.47(-8.27%) |
Apr 20, 2018 | 57.42 | 58.86 | 53.70 | 54.07 | 1,296,455 | -3.35(-5.83%) |
Apr 19, 2018 | 52.88 | 58.75 | 52.88 | 57.42 | 2,133,692 | +4.20(+7.89%) |
Apr 18, 2018 | 52.51 | 53.48 | 51.75 | 53.22 | 687,713 | +0.49(+0.93%) |
Apr 17, 2018 | 52.03 | 53.04 | 50.05 | 52.73 | 1,030,157 | +1.55(+3.03%) |
Apr 16, 2018 | 53.25 | 54.48 | 50.88 | 51.18 | 1,055,041 | -0.59(-1.14%) |
Apr 13, 2018 | 53.76 | 53.98 | 50.26 | 51.77 | 843,108 | -0.79(-1.50%) |
Apr 12, 2018 | 50.84 | 52.86 | 50.50 | 52.56 | 1,014,387 | +2.75(+5.52%) |
Apr 11, 2018 | 48.53 | 54.42 | 48.53 | 49.81 | 1,993,451 | +0.54(+1.10%) |
Apr 10, 2018 | 45.72 | 50.00 | 45.29 | 49.27 | 1,337,807 | +4.41(+9.83%) |
Apr 09, 2018 | 45.06 | 47.00 | 44.31 | 44.86 | 1,311,026 | +1.59(+3.67%) |
Apr 06, 2018 | 45.04 | 49.32 | 42.55 | 43.27 | 2,772,637 | +0.60(+1.41%) |
Apr 05, 2018 | 45.10 | 45.73 | 41.80 | 42.67 | 628,085 | -1.48(-3.35%) |
Apr 04, 2018 | 40.43 | 44.44 | 40.25 | 44.15 | 705,907 | +1.53(+3.59%) |
Apr 03, 2018 | 43.73 | 44.54 | 41.17 | 42.62 | 654,213 | -0.65(-1.50%) |
Apr 02, 2018 | 45.45 | 46.01 | 41.55 | 43.27 | 855,159 | -2.44(-5.34%) |
Mar 29, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.85(+1.89%) | |
Mar 28, 2018 | 45.00 | 45.81 | 40.54 | 44.86 | 1,602,343 | +0.19(+0.41%) |
Mar 27, 2018 | 52.78 | 52.78 | 44.00 | 44.67 | 1,578,301 | -7.60(-14.53%) |
Mar 26, 2018 | 55.00 | 55.98 | 49.51 | 52.27 | 1,048,963 | -0.69(-1.30%) |
Mar 23, 2018 | 51.56 | 53.97 | 50.81 | 52.96 | 745,873 | +0.86(+1.65%) |
Mar 22, 2018 | 50.88 | 53.74 | 50.52 | 52.10 | 798,994 | -0.06(-0.12%) |
Mar 21, 2018 | 53.09 | 53.40 | 51.22 | 52.16 | 670,521 | -0.40(-0.76%) |
Mar 20, 2018 | 51.15 | 53.76 | 50.64 | 52.56 | 912,020 | +1.04(+2.02%) |
Mar 19, 2018 | 52.50 | 50.03 | 51.52 | 834,753 | -0.25(-0.48%) | |
Mar 16, 2018 | 53.98 | 54.85 | 51.67 | 51.77 | 1,111,310 | -0.83(-1.58%) |
Mar 15, 2018 | 58.50 | 58.95 | 48.52 | 52.60 | 2,782,028 | -5.57(-9.58%) |
Mar 14, 2018 | 57.10 | 58.50 | 53.26 | 58.17 | 1,567,584 | +1.66(+2.94%) |
Mar 13, 2018 | 56.71 | 56.84 | 53.10 | 56.51 | 1,455,313 | -0.29(-0.51%) |
Mar 12, 2018 | 58.61 | 60.52 | 54.06 | 56.80 | 1,470,936 | +0.08(+0.14%) |
Mar 09, 2018 | 55.69 | 61.24 | 55.65 | 56.72 | 2,452,665 | +3.02(+5.62%) |
Mar 08, 2018 | 53.07 | 54.89 | 52.53 | 53.70 | 1,056,552 | +2.21(+4.29%) |
Mar 07, 2018 | 52.95 | 51.49 | 1,513,408 | +2.56(+5.23%) | ||
Mar 06, 2018 | 49.52 | 50.47 | 48.27 | 48.93 | 609,476 | -0.47(-0.95%) |
Mar 05, 2018 | 50.51 | 51.59 | 48.75 | 49.40 | 866,670 | -0.62(-1.24%) |
Mar 02, 2018 | 45.00 | 51.00 | 43.60 | 50.02 | 1,113,548 | +3.48(+7.48%) |
Mar 01, 2018 | 48.40 | 48.60 | 45.67 | 46.54 | 874,397 | -1.92(-3.96%) |
Feb 28, 2018 | 47.16 | 49.22 | 47.10 | 48.46 | 1,031,741 | +2.17(+4.69%) |
Feb 27, 2018 | 48.55 | 51.00 | 45.76 | 46.29 | 1,563,268 | -2.05(-4.24%) |
Feb 26, 2018 | 43.75 | 49.72 | 43.51 | 48.34 | 1,891,576 | +5.30(+12.31%) |
Feb 23, 2018 | 42.63 | 43.20 | 41.28 | 43.04 | 634,480 | +1.12(+2.67%) |
Feb 22, 2018 | 41.92 | 699,165 | +0.76(+1.85%) | |||
Feb 21, 2018 | 41.60 | 43.44 | 41.09 | 41.16 | 1,559,572 | -0.45(-1.08%) |
Feb 20, 2018 | 39.90 | 42.44 | 39.81 | 41.61 | 819,867 | +1.60(+4.00%) |
Feb 16, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.61(-1.50%) | |
Feb 15, 2018 | 41.18 | 41.46 | 39.32 | 40.62 | 475,058 | +0.41(+1.02%) |
Feb 14, 2018 | 40.51 | 41.59 | 39.06 | 40.21 | 835,808 | +0.10(+0.25%) |
Feb 13, 2018 | 37.19 | 40.11 | 36.56 | 40.11 | 612,235 | +2.74(+7.33%) |
Feb 12, 2018 | 37.01 | 37.81 | 35.25 | 37.37 | 877,428 | +2.49(+7.14%) |
Feb 09, 2018 | 38.68 | 39.00 | 32.23 | 34.88 | 2,072,892 | -3.76(-9.73%) |
Feb 08, 2018 | 42.78 | 38.52 | 38.64 | 978,713 | -3.03(-7.27%) | |
Feb 07, 2018 | 37.76 | 44.17 | 37.18 | 41.67 | 2,028,983 | +5.11(+13.98%) |
Feb 06, 2018 | 34.52 | 37.30 | 33.80 | 36.56 | 966,906 | +0.01(+0.03%) |
Feb 05, 2018 | 35.80 | 38.38 | 35.00 | 36.55 | 962,970 | -0.36(-0.98%) |
Feb 02, 2018 | 37.61 | 37.91 | 35.30 | 36.91 | 748,954 | -1.57(-4.08%) |
Feb 01, 2018 | 39.15 | 39.88 | 35.35 | 38.48 | 1,101,446 | -0.80(-2.04%) |
Jan 31, 2018 | 43.79 | 43.79 | 37.73 | 39.28 | 1,132,959 | -2.42(-5.80%) |
Jan 30, 2018 | 42.56 | 44.96 | 41.59 | 41.70 | 1,136,355 | -2.69(-6.06%) |
Jan 29, 2018 | 39.45 | 44.65 | 39.02 | 44.39 | 1,021,197 | +4.94(+12.52%) |
Jan 26, 2018 | 41.04 | 42.90 | 39.45 | 39.45 | 997,681 | -1.00(-2.47%) |
Jan 25, 2018 | 37.72 | 41.57 | 37.51 | 40.45 | 915,592 | +2.99(+7.98%) |
Jan 24, 2018 | 38.89 | 39.28 | 36.00 | 37.46 | 807,738 | -1.32(-3.40%) |
Jan 23, 2018 | 36.34 | 39.19 | 34.77 | 38.78 | 2,300,267 | +5.03(+14.90%) |
Jan 22, 2018 | 31.00 | 34.18 | 30.56 | 33.75 | 804,506 | +4.02(+13.52%) |
Jan 19, 2018 | 30.12 | 30.96 | 28.81 | 29.73 | 386,254 | -0.35(-1.16%) |
Jan 18, 2018 | 28.50 | 30.70 | 27.50 | 30.08 | 576,104 | +1.74(+6.14%) |
Jan 17, 2018 | 26.93 | 28.82 | 26.92 | 28.34 | 481,026 | +1.16(+4.27%) |
Jan 16, 2018 | 28.24 | 28.83 | 26.50 | 27.18 | 732,229 | -1.34(-4.70%) |
Jan 12, 2018 | 28.52 | 28.52 | 28.52 | 0 | +0.08(+0.28%) | |
Jan 11, 2018 | 25.90 | 28.97 | 25.87 | 28.44 | 704,463 | +2.67(+10.36%) |
Jan 10, 2018 | 25.89 | 25.77 | 292,450 | +0.28(+1.10%) | ||
Jan 09, 2018 | 26.70 | 26.98 | 24.83 | 25.49 | 642,615 | -0.58(-2.22%) |
Jan 08, 2018 | 23.80 | 26.65 | 23.50 | 26.07 | 1,798,565 | -0.74(-2.76%) |
Jan 05, 2018 | 23.58 | 28.50 | 23.28 | 26.81 | 3,994,926 | +2.90(+12.13%) |
Jan 04, 2018 | 23.99 | 25.09 | 23.55 | 23.91 | 706,365 | +0.39(+1.66%) |
Jan 03, 2018 | 24.10 | 24.24 | 23.01 | 23.52 | 1,065,151 | -1.65(-6.56%) |
Jan 02, 2018 | 24.00 | 27.39 | 23.48 | 25.17 | 1,223,164 | +1.69(+7.20%) |
Dec 29, 2017 | 23.48 | 23.48 | 23.48 | 0 | +2.23(+10.49%) | |
Dec 28, 2017 | 21.26 | 21.75 | 20.91 | 21.25 | 461,875 | +0.16(+0.76%) |
Dec 27, 2017 | 21.30 | 21.40 | 20.65 | 21.09 | 426,629 | -0.20(-0.94%) |
Dec 26, 2017 | 21.32 | 21.50 | 20.69 | 21.29 | 390,824 | +0.14(+0.66%) |
Dec 22, 2017 | 19.96 | 21.28 | 19.74 | 21.15 | 739,293 | +1.57(+8.02%) |
Dec 21, 2017 | 18.94 | 19.80 | 18.93 | 19.58 | 357,498 | +0.57(+3.00%) |
Dec 20, 2017 | 19.01 | 19.22 | 18.66 | 19.01 | 193,752 | -0.09(-0.47%) |
Dec 19, 2017 | 20.00 | 20.00 | 19.06 | 19.10 | 212,429 | -0.84(-4.21%) |
Dec 18, 2017 | 19.40 | 20.00 | 19.31 | 19.94 | 226,977 | +0.77(+4.02%) |
Dec 15, 2017 | 19.00 | 19.62 | 18.67 | 19.17 | 999,321 | +0.12(+0.63%) |
Dec 14, 2017 | 18.45 | 19.31 | 18.45 | 19.05 | 452,938 | +0.75(+4.10%) |
Dec 13, 2017 | 17.89 | 18.53 | 17.74 | 18.30 | 251,574 | +0.41(+2.29%) |
Dec 12, 2017 | 18.61 | 18.99 | 17.40 | 17.89 | 509,023 | -0.52(-2.82%) |
Dec 11, 2017 | 19.32 | 19.45 | 17.91 | 18.41 | 367,314 | -0.47(-2.49%) |
Dec 08, 2017 | 19.35 | 19.54 | 18.65 | 18.88 | 272,599 | -0.26(-1.36%) |
Dec 07, 2017 | 18.79 | 19.39 | 18.55 | 19.14 | 285,800 | +0.61(+3.29%) |
Dec 06, 2017 | 18.44 | 18.78 | 17.90 | 18.53 | 197,582 | +0.01(+0.05%) |
Dec 05, 2017 | 18.30 | 18.92 | 18.30 | 18.52 | 154,543 | +0.26(+1.42%) |
Dec 04, 2017 | 19.60 | 18.03 | 18.26 | 421,072 | -0.86(-4.50%) | |
Dec 01, 2017 | 19.05 | 19.50 | 18.50 | 19.12 | 324,661 | +0.13(+0.68%) |
Nov 30, 2017 | 18.87 | 19.20 | 18.72 | 18.99 | 271,629 | +0.33(+1.77%) |
Nov 29, 2017 | 19.42 | 19.44 | 18.50 | 18.66 | 195,111 | -0.55(-2.86%) |
Nov 28, 2017 | 19.76 | 19.76 | 18.70 | 19.21 | 245,087 | -0.34(-1.74%) |
Nov 27, 2017 | 20.24 | 20.24 | 19.19 | 19.55 | 275,376 | -0.47(-2.35%) |
Nov 24, 2017 | 20.03 | 20.38 | 19.84 | 20.02 | 194,020 | +0.21(+1.06%) |
Nov 22, 2017 | 19.25 | 20.05 | 19.20 | 19.81 | 813,692 | +0.72(+3.77%) |
Nov 21, 2017 | 19.25 | 19.49 | 18.96 | 19.09 | 331,263 | +0.05(+0.26%) |
Nov 20, 2017 | 18.60 | 19.35 | 18.60 | 19.04 | 514,640 | +0.45(+2.42%) |
Nov 17, 2017 | 18.45 | 18.70 | 18.11 | 18.59 | 270,084 | +0.17(+0.92%) |
Nov 16, 2017 | 17.86 | 18.86 | 17.76 | 18.42 | 435,262 | +0.76(+4.30%) |
Nov 15, 2017 | 17.32 | 17.76 | 17.27 | 17.66 | 125,986 | +0.20(+1.15%) |
Nov 14, 2017 | 17.75 | 17.92 | 16.70 | 17.46 | 228,591 | -0.29(-1.63%) |
Nov 13, 2017 | 17.73 | 18.01 | 17.43 | 17.75 | 236,184 | +0.30(+1.72%) |
Nov 10, 2017 | 16.95 | 17.56 | 16.90 | 17.45 | 123,376 | +0.50(+2.95%) |
Nov 09, 2017 | 17.94 | 17.94 | 16.51 | 16.95 | 355,973 | -0.99(-5.52%) |
Nov 08, 2017 | 18.02 | 18.35 | 17.53 | 17.94 | 182,935 | -0.19(-1.05%) |
Nov 07, 2017 | 18.87 | 18.87 | 18.00 | 18.13 | 238,721 | -0.78(-4.12%) |
Nov 06, 2017 | 19.22 | 19.23 | 18.65 | 18.91 | 239,501 | -0.14(-0.73%) |
Nov 03, 2017 | 18.90 | 19.34 | 18.85 | 19.05 | 258,555 | +0.38(+2.04%) |
Nov 02, 2017 | 18.56 | 18.74 | 18.01 | 18.67 | 120,651 | +0.24(+1.30%) |
Nov 01, 2017 | 19.40 | 19.52 | 18.40 | 18.43 | 171,324 | -0.87(-4.51%) |
Oct 31, 2017 | 19.17 | 19.39 | 19.06 | 19.30 | 287,571 | +0.29(+1.53%) |
Oct 30, 2017 | 18.96 | 19.25 | 18.77 | 19.01 | 190,077 | +0.06(+0.32%) |
Oct 27, 2017 | 18.51 | 19.00 | 18.37 | 18.95 | 164,879 | +0.46(+2.49%) |
Oct 26, 2017 | 19.03 | 19.09 | 18.29 | 18.49 | 177,706 | -0.45(-2.38%) |
Oct 25, 2017 | 19.29 | 19.59 | 18.30 | 18.94 | 232,712 | -0.35(-1.81%) |
Oct 24, 2017 | 19.29 | 19.67 | 19.10 | 19.29 | 123,654 | -0.11(-0.57%) |
Oct 23, 2017 | 19.24 | 19.70 | 19.10 | 19.40 | 287,350 | +0.33(+1.73%) |
Oct 20, 2017 | 18.95 | 19.43 | 18.79 | 19.07 | 240,823 | +0.10(+0.53%) |
Oct 19, 2017 | 17.55 | 19.17 | 17.55 | 18.97 | 276,638 | +1.18(+6.63%) |
Oct 18, 2017 | 18.45 | 18.51 | 17.59 | 17.79 | 201,753 | -0.51(-2.79%) |
Oct 17, 2017 | 18.50 | 19.00 | 18.09 | 18.30 | 174,712 | -0.14(-0.76%) |
Oct 16, 2017 | 18.60 | 18.87 | 17.95 | 18.44 | 173,819 | +0.02(+0.11%) |
Oct 13, 2017 | 18.70 | 18.91 | 17.89 | 18.42 | 225,956 | -0.30(-1.60%) |
Oct 12, 2017 | 18.78 | 19.07 | 18.51 | 18.72 | 160,267 | -0.08(-0.43%) |
Oct 11, 2017 | 19.35 | 19.59 | 18.61 | 18.80 | 148,401 | -0.65(-3.34%) |
Oct 10, 2017 | 19.66 | 19.66 | 19.26 | 19.45 | 153,218 | -0.25(-1.27%) |
Oct 09, 2017 | 19.45 | 19.83 | 19.35 | 19.70 | 194,407 | +0.40(+2.07%) |
Oct 06, 2017 | 19.21 | 19.53 | 19.07 | 19.30 | 315,567 | +0.11(+0.57%) |
Oct 05, 2017 | 19.05 | 19.29 | 18.35 | 19.19 | 311,558 | +0.10(+0.52%) |
Oct 04, 2017 | 19.16 | 19.47 | 18.61 | 19.09 | 418,329 | -0.03(-0.16%) |
Oct 03, 2017 | 18.75 | 19.23 | 17.81 | 19.12 | 532,831 | +0.73(+3.97%) |