Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.81 | 19.81 | 19.81 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 19.52 | 20.08 | 19.52 | 19.82 | 604,467 | +0.12(+0.61%) |
Aug 29, 2018 | 19.94 | 20.27 | 19.69 | 19.70 | 813,862 | -0.22(-1.10%) |
Aug 28, 2018 | 19.65 | 19.96 | 19.64 | 19.92 | 945,340 | +0.21(+1.07%) |
Aug 27, 2018 | 19.53 | 19.81 | 19.07 | 19.71 | 846,539 | -0.01(-0.05%) |
Aug 24, 2018 | 19.43 | 19.96 | 19.18 | 19.72 | 3,747,800 | +0.25(+1.28%) |
Aug 23, 2018 | 19.11 | 19.61 | 19.11 | 19.47 | 1,816,158 | +0.26(+1.35%) |
Aug 22, 2018 | 18.80 | 19.27 | 18.80 | 19.21 | 1,314,173 | +0.36(+1.91%) |
Aug 21, 2018 | 18.00 | 18.88 | 18.00 | 18.85 | 2,187,564 | +0.78(+4.32%) |
Aug 20, 2018 | 17.19 | 18.44 | 17.19 | 18.07 | 3,160,653 | +0.88(+5.12%) |
Aug 17, 2018 | 17.37 | 17.37 | 16.69 | 17.19 | 2,169,800 | -0.13(-0.75%) |
Aug 16, 2018 | 17.94 | 17.99 | 17.25 | 17.32 | 2,363,121 | -0.54(-3.02%) |
Aug 15, 2018 | 18.11 | 18.20 | 17.44 | 17.86 | 1,423,523 | -0.31(-1.71%) |
Aug 14, 2018 | 18.29 | 18.46 | 17.54 | 18.17 | 2,407,855 | -0.31(-1.68%) |
Aug 13, 2018 | 18.29 | 18.54 | 17.80 | 18.48 | 3,919,471 | +0.52(+2.90%) |
Aug 10, 2018 | 19.24 | 20.00 | 17.73 | 17.96 | 11,406,899 | -5.18(-22.39%) |
Aug 09, 2018 | 22.60 | 23.35 | 22.25 | 23.14 | 1,867,104 | +0.47(+2.07%) |
Aug 08, 2018 | 22.44 | 22.77 | 21.82 | 22.67 | 1,030,991 | +0.28(+1.25%) |
Aug 07, 2018 | 22.43 | 22.65 | 21.90 | 22.39 | 3,101,574 | -0.85(-3.66%) |
Aug 06, 2018 | 23.51 | 23.73 | 23.01 | 23.24 | 779,926 | -0.30(-1.27%) |
Aug 03, 2018 | 23.96 | 24.37 | 23.25 | 23.54 | 651,600 | -0.48(-2.00%) |
Aug 02, 2018 | 24.51 | 24.79 | 23.68 | 24.02 | 896,535 | -0.65(-2.63%) |
Aug 01, 2018 | 24.42 | 24.71 | 24.15 | 24.67 | 553,636 | +0.17(+0.69%) |
Jul 31, 2018 | 24.33 | 24.65 | 24.13 | 24.50 | 430,851 | +0.24(+0.99%) |
Jul 30, 2018 | 24.65 | 24.80 | 24.20 | 24.26 | 950,273 | -0.49(-1.98%) |
Jul 27, 2018 | 25.42 | 25.59 | 24.35 | 24.75 | 1,030,600 | -0.62(-2.44%) |
Jul 26, 2018 | 25.03 | 26.01 | 25.03 | 25.37 | 1,488,447 | -0.31(-1.21%) |
Jul 25, 2018 | 25.01 | 25.77 | 24.69 | 25.68 | 1,714,476 | +0.76(+3.05%) |
Jul 24, 2018 | 24.77 | 25.13 | 24.56 | 24.92 | 1,542,360 | +0.28(+1.14%) |
Jul 23, 2018 | 24.97 | 24.00 | 24.64 | 1,062,300 | +0.11(+0.45%) | |
Jul 20, 2018 | 24.65 | 25.09 | 24.40 | 24.53 | 1,673,846 | -0.25(-1.01%) |
Jul 19, 2018 | 24.79 | 25.00 | 24.35 | 24.78 | 6,792,437 | +0.78(+3.25%) |
Jul 18, 2018 | 23.37 | 24.03 | 22.29 | 24.00 | 3,178,473 | +0.60(+2.56%) |
Jul 17, 2018 | 22.65 | 23.77 | 22.41 | 23.40 | 2,589,639 | -0.59(-2.46%) |
Jul 16, 2018 | 24.00 | 24.41 | 23.68 | 23.99 | 1,151,724 | +0.47(+2.00%) |
Jul 13, 2018 | 23.60 | 23.80 | 23.38 | 23.52 | 354,775 | -0.10(-0.42%) |
Jul 12, 2018 | 23.60 | 23.65 | 23.22 | 23.62 | 368,752 | +0.08(+0.34%) |
Jul 11, 2018 | 23.86 | 24.05 | 23.32 | 23.54 | 969,381 | -0.25(-1.05%) |
Jul 10, 2018 | 23.02 | 23.97 | 22.84 | 23.79 | 1,267,511 | +0.98(+4.30%) |
Jul 09, 2018 | 23.02 | 23.18 | 22.35 | 22.81 | 700,221 | -0.17(-0.74%) |
Jul 06, 2018 | 23.06 | 23.30 | 22.79 | 22.98 | 490,211 | +0.02(+0.09%) |
Jul 05, 2018 | 23.63 | 23.68 | 22.88 | 22.96 | 600,524 | -0.72(-3.04%) |
Jul 03, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.54(+2.33%) | |
Jul 02, 2018 | 22.96 | 23.17 | 22.61 | 23.14 | 571,202 | +0.05(+0.22%) |
Jun 29, 2018 | 23.00 | 23.14 | 22.48 | 23.09 | 1,158,987 | +0.07(+0.30%) |
Jun 28, 2018 | 22.55 | 23.07 | 22.45 | 23.02 | 923,192 | +0.51(+2.27%) |
Jun 27, 2018 | 22.53 | 23.18 | 22.42 | 22.51 | 1,000,615 | -0.11(-0.49%) |
Jun 26, 2018 | 22.36 | 23.00 | 22.36 | 22.62 | 909,779 | +0.12(+0.53%) |
Jun 25, 2018 | 21.47 | 22.68 | 21.42 | 22.50 | 1,303,875 | +0.90(+4.17%) |
Jun 22, 2018 | 21.29 | 21.62 | 20.94 | 21.60 | 3,816,231 | +0.35(+1.65%) |
Jun 21, 2018 | 22.24 | 22.25 | 21.14 | 21.25 | 1,392,191 | -0.99(-4.45%) |
Jun 20, 2018 | 22.39 | 22.57 | 21.91 | 22.24 | 749,650 | +0.06(+0.27%) |
Jun 19, 2018 | 22.11 | 22.44 | 21.41 | 22.18 | 1,510,553 | -0.06(-0.27%) |
Jun 18, 2018 | 22.82 | 23.23 | 22.24 | 22.24 | 1,591,064 | -1.79(-7.45%) |
Jun 15, 2018 | 24.62 | 23.82 | 24.03 | 1,783,230 | -0.61(-2.48%) | |
Jun 14, 2018 | 23.99 | 25.06 | 23.93 | 24.64 | 1,975,728 | +0.74(+3.10%) |
Jun 13, 2018 | 23.73 | 24.00 | 23.72 | 23.90 | 905,392 | +0.18(+0.76%) |
Jun 12, 2018 | 23.41 | 24.07 | 23.34 | 23.72 | 1,831,495 | +0.32(+1.37%) |
Jun 11, 2018 | 23.07 | 23.63 | 23.07 | 23.40 | 821,371 | +0.37(+1.61%) |
Jun 08, 2018 | 22.82 | 23.34 | 22.82 | 23.03 | 742,274 | +0.16(+0.70%) |
Jun 07, 2018 | 22.99 | 23.35 | 22.61 | 22.87 | 558,569 | -0.10(-0.44%) |
Jun 06, 2018 | 22.79 | 23.33 | 22.74 | 22.97 | 769,996 | +0.16(+0.70%) |
Jun 05, 2018 | 22.08 | 22.93 | 21.87 | 22.81 | 1,056,167 | +0.70(+3.17%) |
Jun 04, 2018 | 21.67 | 22.11 | 21.65 | 22.11 | 863,914 | +0.49(+2.27%) |
Jun 01, 2018 | 22.01 | 22.20 | 21.03 | 21.62 | 1,698,568 | -0.48(-2.17%) |
May 31, 2018 | 22.55 | 22.66 | 21.76 | 22.10 | 3,438,538 | -0.59(-2.60%) |
May 30, 2018 | 21.95 | 22.86 | 21.95 | 22.69 | 1,040,239 | +0.72(+3.28%) |
May 29, 2018 | 21.54 | 22.21 | 21.50 | 21.97 | 772,748 | +0.24(+1.10%) |
May 25, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.30(-1.36%) | |
May 24, 2018 | 22.28 | 22.46 | 21.93 | 22.03 | 582,252 | -0.18(-0.81%) |
May 23, 2018 | 22.20 | 22.47 | 22.08 | 22.21 | 826,119 | +0.06(+0.27%) |
May 22, 2018 | 22.00 | 22.37 | 21.94 | 22.15 | 696,101 | +0.15(+0.68%) |
May 21, 2018 | 22.07 | 22.18 | 21.83 | 22.00 | 655,650 | -0.02(-0.09%) |
May 18, 2018 | 22.11 | 22.19 | 21.97 | 22.02 | 672,082 | +0.00(+0.00%) |
May 17, 2018 | 21.95 | 22.13 | 21.68 | 22.02 | 637,270 | +0.08(+0.36%) |
May 16, 2018 | 21.58 | 22.26 | 21.57 | 21.94 | 1,103,194 | +0.48(+2.24%) |
May 15, 2018 | 21.60 | 22.00 | 21.36 | 21.46 | 1,674,917 | -0.55(-2.50%) |
May 14, 2018 | 22.64 | 22.76 | 21.72 | 22.01 | 1,569,996 | -0.93(-4.05%) |
May 11, 2018 | 21.75 | 23.22 | 21.55 | 22.94 | 1,721,862 | -0.04(-0.17%) |
May 10, 2018 | 23.21 | 23.58 | 22.86 | 22.98 | 1,303,262 | -0.10(-0.43%) |
May 09, 2018 | 22.79 | 23.50 | 22.62 | 23.08 | 871,028 | +0.29(+1.27%) |
May 08, 2018 | 22.48 | 22.98 | 22.35 | 22.79 | 804,716 | +0.23(+1.02%) |
May 07, 2018 | 21.99 | 22.59 | 21.89 | 22.56 | 874,020 | +0.56(+2.55%) |
May 04, 2018 | 22.08 | 22.24 | 21.61 | 22.00 | 763,095 | +0.16(+0.73%) |
May 03, 2018 | 21.25 | 22.11 | 20.76 | 21.84 | 1,241,036 | -0.17(-0.77%) |
May 02, 2018 | 21.44 | 22.09 | 21.40 | 22.01 | 1,128,774 | +0.37(+1.71%) |
May 01, 2018 | 21.39 | 21.64 | 21.13 | 21.64 | 804,092 | +0.24(+1.12%) |
Apr 30, 2018 | 21.68 | 21.94 | 21.35 | 21.40 | 795,502 | -0.28(-1.29%) |
Apr 27, 2018 | 21.55 | 21.84 | 21.49 | 21.68 | 616,783 | +0.00(+0.00%) |
Apr 26, 2018 | 21.76 | 22.09 | 21.50 | 21.68 | 802,053 | -0.03(-0.14%) |
Apr 25, 2018 | 21.82 | 22.00 | 21.19 | 21.71 | 1,094,603 | -0.51(-2.30%) |
Apr 24, 2018 | 22.51 | 22.66 | 22.00 | 22.22 | 849,712 | -0.25(-1.11%) |
Apr 23, 2018 | 22.80 | 23.12 | 22.42 | 22.47 | 1,680,021 | -0.24(-1.06%) |
Apr 20, 2018 | 22.88 | 23.06 | 22.03 | 22.71 | 2,791,501 | -1.17(-4.90%) |
Apr 19, 2018 | 23.99 | 24.21 | 23.56 | 23.88 | 517,598 | -0.11(-0.46%) |
Apr 18, 2018 | 23.29 | 24.01 | 22.85 | 23.99 | 498,811 | +0.69(+2.96%) |
Apr 17, 2018 | 23.23 | 23.94 | 23.15 | 23.30 | 881,002 | +0.11(+0.47%) |
Apr 16, 2018 | 22.64 | 23.20 | 22.51 | 23.19 | 539,765 | +0.38(+1.67%) |
Apr 13, 2018 | 22.56 | 22.89 | 22.05 | 22.81 | 558,387 | +0.09(+0.40%) |
Apr 12, 2018 | 22.88 | 23.13 | 22.67 | 22.72 | 357,125 | -0.09(-0.39%) |
Apr 11, 2018 | 22.49 | 22.90 | 22.49 | 22.81 | 334,848 | +0.13(+0.57%) |
Apr 10, 2018 | 22.35 | 22.90 | 22.20 | 22.68 | 677,548 | +0.28(+1.25%) |
Apr 09, 2018 | 22.09 | 22.62 | 22.02 | 22.40 | 496,126 | +0.37(+1.68%) |
Apr 06, 2018 | 22.03 | 752,180 | -0.10(-0.45%) | |||
Apr 05, 2018 | 23.18 | 23.27 | 21.56 | 22.13 | 1,734,087 | -0.98(-4.24%) |
Apr 04, 2018 | 23.00 | 23.20 | 22.86 | 23.11 | 1,484,838 | +0.11(+0.48%) |
Apr 03, 2018 | 22.82 | 23.02 | 22.79 | 23.00 | 958,195 | +0.24(+1.05%) |
Apr 02, 2018 | 22.94 | 23.00 | 22.45 | 22.76 | 857,061 | -0.07(-0.31%) |
Mar 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.48(+2.15%) | |
Mar 28, 2018 | 22.34 | 22.49 | 22.01 | 22.35 | 844,998 | +0.02(+0.09%) |
Mar 27, 2018 | 22.58 | 22.78 | 22.21 | 22.33 | 962,162 | -0.35(-1.54%) |
Mar 26, 2018 | 22.32 | 22.76 | 21.77 | 22.68 | 1,159,281 | +0.58(+2.62%) |
Mar 23, 2018 | 21.49 | 22.45 | 21.37 | 22.10 | 1,852,968 | +0.70(+3.27%) |
Mar 22, 2018 | 21.18 | 21.80 | 21.14 | 21.40 | 1,507,380 | +0.12(+0.56%) |
Mar 21, 2018 | 21.01 | 21.39 | 21.00 | 21.28 | 1,038,707 | +0.20(+0.95%) |
Mar 20, 2018 | 21.53 | 21.61 | 21.05 | 21.08 | 1,160,633 | -0.50(-2.32%) |
Mar 19, 2018 | 21.32 | 21.80 | 21.00 | 21.58 | 1,481,468 | +0.23(+1.08%) |
Mar 16, 2018 | 21.31 | 21.63 | 21.01 | 21.35 | 6,707,126 | -0.03(-0.14%) |
Mar 15, 2018 | 22.30 | 22.39 | 21.23 | 21.38 | 2,514,045 | -0.87(-3.91%) |
Mar 14, 2018 | 22.74 | 22.74 | 21.88 | 22.25 | 1,707,048 | -0.51(-2.24%) |
Mar 13, 2018 | 22.87 | 23.49 | 22.53 | 22.76 | 1,244,100 | +0.02(+0.09%) |
Mar 12, 2018 | 22.92 | 23.41 | 22.58 | 22.74 | 1,143,752 | -0.24(-1.04%) |
Mar 09, 2018 | 23.28 | 23.84 | 22.87 | 22.98 | 1,232,440 | -0.68(-2.87%) |
Mar 08, 2018 | 23.01 | 23.81 | 23.01 | 23.66 | 1,490,093 | +0.65(+2.82%) |
Mar 07, 2018 | 23.45 | 22.57 | 23.01 | 1,331,744 | +0.01(+0.04%) | |
Mar 06, 2018 | 22.08 | 23.05 | 21.92 | 23.00 | 1,534,022 | +1.10(+5.02%) |
Mar 05, 2018 | 21.41 | 22.28 | 21.12 | 21.90 | 1,396,443 | +0.47(+2.19%) |
Mar 02, 2018 | 20.51 | 21.50 | 20.50 | 21.43 | 1,361,648 | +0.85(+4.13%) |
Mar 01, 2018 | 20.50 | 21.00 | 20.33 | 20.58 | 1,520,362 | -0.01(-0.05%) |
Feb 28, 2018 | 20.60 | 20.70 | 20.20 | 20.59 | 1,268,859 | -0.01(-0.05%) |
Feb 27, 2018 | 20.74 | 21.16 | 20.48 | 20.60 | 1,539,220 | -0.02(-0.10%) |
Feb 26, 2018 | 20.66 | 20.88 | 20.02 | 20.62 | 3,393,376 | -0.34(-1.62%) |
Feb 23, 2018 | 19.90 | 21.43 | 19.50 | 20.96 | 5,126,946 | -0.61(-2.83%) |
Feb 22, 2018 | 21.36 | 21.69 | 20.91 | 21.57 | 1,517,106 | +0.27(+1.27%) |
Feb 21, 2018 | 21.95 | 22.21 | 20.83 | 21.30 | 1,355,196 | -0.60(-2.74%) |
Feb 20, 2018 | 22.80 | 22.94 | 21.86 | 21.90 | 978,337 | -1.05(-4.58%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.22(+0.97%) | |
Feb 15, 2018 | 22.59 | 22.85 | 22.23 | 22.73 | 810,862 | +0.14(+0.62%) |
Feb 14, 2018 | 21.99 | 23.18 | 21.56 | 22.59 | 1,413,718 | +0.59(+2.68%) |
Feb 13, 2018 | 22.50 | 22.64 | 21.77 | 22.00 | 973,274 | -0.67(-2.96%) |
Feb 12, 2018 | 22.43 | 22.89 | 21.81 | 22.67 | 994,469 | +0.59(+2.67%) |
Feb 09, 2018 | 21.93 | 22.29 | 21.41 | 22.08 | 1,172,278 | +0.04(+0.18%) |
Feb 08, 2018 | 22.83 | 22.97 | 21.80 | 22.04 | 1,354,098 | -0.96(-4.17%) |
Feb 07, 2018 | 22.00 | 24.00 | 21.71 | 23.00 | 3,290,460 | +0.97(+4.40%) |
Feb 06, 2018 | 19.50 | 22.25 | 19.18 | 22.03 | 2,965,137 | +2.18(+10.98%) |
Feb 05, 2018 | 20.17 | 20.23 | 19.71 | 19.85 | 1,550,441 | +0.09(+0.46%) |
Feb 02, 2018 | 19.69 | 20.04 | 19.37 | 19.76 | 1,978,942 | +0.06(+0.30%) |
Feb 01, 2018 | 20.39 | 20.71 | 19.51 | 19.70 | 2,913,280 | -0.60(-2.96%) |
Jan 31, 2018 | 21.00 | 21.00 | 20.16 | 20.30 | 1,818,543 | -0.13(-0.64%) |
Jan 30, 2018 | 21.09 | 21.29 | 21.00 | 20.43 | 2,379,810 | -0.86(-4.04%) |
Jan 29, 2018 | 23.39 | 23.40 | 21.18 | 21.29 | 2,047,219 | -1.72(-7.48%) |
Jan 26, 2018 | 22.50 | 23.46 | 22.33 | 23.01 | 1,422,636 | +0.70(+3.14%) |
Jan 25, 2018 | 22.41 | 22.41 | 21.90 | 22.31 | 2,350,561 | +0.19(+0.86%) |
Jan 24, 2018 | 22.31 | 22.49 | 21.42 | 22.12 | 4,227,046 | -1.05(-4.53%) |
Jan 23, 2018 | 24.05 | 24.23 | 22.99 | 23.17 | 1,131,789 | -0.79(-3.30%) |
Jan 22, 2018 | 25.90 | 25.90 | 23.91 | 23.96 | 942,083 | -2.12(-8.13%) |
Jan 19, 2018 | 26.84 | 27.17 | 26.05 | 26.08 | 555,394 | -0.87(-3.23%) |
Jan 18, 2018 | 26.06 | 27.27 | 26.00 | 26.95 | 253,007 | +0.78(+2.98%) |
Jan 17, 2018 | 26.00 | 26.29 | 25.25 | 26.17 | 221,728 | +0.07(+0.27%) |
Jan 16, 2018 | 26.95 | 26.95 | 25.96 | 26.10 | 203,397 | -0.49(-1.84%) |
Jan 12, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.34(-1.26%) | |
Jan 11, 2018 | 27.60 | 27.60 | 26.80 | 26.93 | 247,795 | -0.39(-1.43%) |
Jan 10, 2018 | 26.83 | 27.32 | 26.12 | 27.32 | 251,713 | +0.39(+1.45%) |
Jan 09, 2018 | 27.73 | 27.90 | 26.79 | 26.93 | 208,510 | -0.75(-2.71%) |
Jan 08, 2018 | 27.54 | 28.20 | 27.30 | 27.68 | 186,662 | -0.52(-1.84%) |
Jan 05, 2018 | 27.38 | 28.49 | 27.31 | 28.20 | 303,114 | +0.86(+3.15%) |
Jan 04, 2018 | 28.39 | 28.70 | 26.67 | 27.34 | 478,480 | -0.86(-3.05%) |
Jan 03, 2018 | 30.94 | 31.07 | 28.00 | 28.20 | 739,982 | -2.87(-9.24%) |
Jan 02, 2018 | 31.41 | 31.50 | 30.88 | 31.07 | 522,511 | -0.25(-0.80%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +1.83(+6.21%) | |
Dec 28, 2017 | 28.28 | 29.65 | 27.89 | 29.49 | 457,580 | +1.59(+5.70%) |
Dec 27, 2017 | 27.11 | 28.21 | 27.01 | 27.90 | 285,395 | +0.58(+2.12%) |
Dec 26, 2017 | 26.79 | 27.76 | 26.31 | 27.32 | 173,539 | +0.32(+1.19%) |
Dec 22, 2017 | 27.34 | 27.45 | 26.48 | 27.00 | 362,812 | -0.25(-0.92%) |
Dec 21, 2017 | 26.79 | 28.48 | 25.82 | 27.25 | 763,566 | +0.77(+2.91%) |
Dec 20, 2017 | 26.90 | 26.92 | 26.06 | 26.48 | 331,915 | +0.23(+0.88%) |
Dec 19, 2017 | 25.60 | 26.70 | 25.58 | 26.25 | 417,961 | +0.35(+1.35%) |
Dec 18, 2017 | 26.18 | 26.26 | 25.78 | 25.90 | 334,950 | -0.11(-0.42%) |
Dec 15, 2017 | 26.13 | 26.32 | 25.55 | 26.01 | 594,039 | +0.71(+2.81%) |
Dec 14, 2017 | 24.50 | 25.88 | 24.36 | 25.30 | 448,701 | +1.01(+4.16%) |
Dec 13, 2017 | 26.85 | 26.85 | 23.75 | 24.29 | 910,698 | -2.65(-9.84%) |
Dec 12, 2017 | 24.52 | 27.57 | 24.50 | 26.94 | 1,293,851 | +2.40(+9.78%) |
Dec 11, 2017 | 24.24 | 25.35 | 24.10 | 24.54 | 810,927 | +0.43(+1.78%) |
Dec 08, 2017 | 24.45 | 24.62 | 24.01 | 24.11 | 519,453 | -0.21(-0.86%) |
Dec 07, 2017 | 24.92 | 25.30 | 24.05 | 24.32 | 621,884 | -0.75(-2.99%) |
Dec 06, 2017 | 24.84 | 25.45 | 24.52 | 25.07 | 283,112 | +0.34(+1.37%) |
Dec 05, 2017 | 24.60 | 25.72 | 24.01 | 24.73 | 1,217,691 | +0.04(+0.16%) |
Dec 04, 2017 | 23.88 | 24.78 | 23.69 | 24.69 | 782,996 | +1.25(+5.33%) |
Dec 01, 2017 | 22.30 | 23.76 | 22.02 | 23.44 | 810,886 | +0.66(+2.90%) |
Nov 30, 2017 | 23.15 | 23.15 | 22.40 | 22.78 | 255,154 | -0.03(-0.13%) |
Nov 29, 2017 | 23.20 | 23.37 | 22.77 | 22.81 | 844,920 | -0.05(-0.22%) |
Nov 28, 2017 | 23.33 | 23.48 | 21.51 | 22.86 | 1,013,251 | +1.43(+6.67%) |
Nov 27, 2017 | 20.25 | 21.53 | 20.06 | 21.43 | 918,064 | +1.35(+6.72%) |
Nov 24, 2017 | 20.11 | 20.43 | 19.90 | 20.08 | 200,901 | +0.14(+0.70%) |
Nov 22, 2017 | 20.68 | 20.72 | 19.50 | 19.94 | 936,200 | -0.84(-4.04%) |
Nov 21, 2017 | 21.00 | 21.19 | 20.76 | 20.78 | 420,289 | -0.07(-0.34%) |
Nov 20, 2017 | 20.94 | 21.33 | 20.81 | 20.85 | 633,476 | -0.27(-1.28%) |
Nov 17, 2017 | 21.00 | 21.35 | 20.99 | 21.12 | 337,453 | +0.07(+0.33%) |
Nov 16, 2017 | 21.74 | 21.74 | 21.03 | 21.05 | 406,648 | -0.71(-3.26%) |
Nov 15, 2017 | 21.19 | 21.80 | 20.85 | 21.76 | 478,200 | +0.61(+2.88%) |
Nov 14, 2017 | 21.30 | 21.33 | 20.76 | 21.15 | 536,562 | -0.14(-0.66%) |
Nov 13, 2017 | 20.81 | 21.64 | 20.73 | 21.29 | 684,594 | +0.36(+1.72%) |
Nov 10, 2017 | 21.00 | 21.70 | 19.81 | 20.93 | 2,237,831 | -2.27(-9.78%) |
Nov 09, 2017 | 21.76 | 23.30 | 21.76 | 23.20 | 1,134,794 | +1.50(+6.91%) |
Nov 08, 2017 | 22.93 | 22.95 | 21.51 | 21.70 | 660,318 | -1.25(-5.45%) |
Nov 07, 2017 | 22.36 | 23.20 | 22.25 | 22.95 | 515,609 | +0.41(+1.82%) |
Nov 06, 2017 | 22.80 | 23.01 | 22.23 | 22.54 | 471,900 | -0.36(-1.57%) |
Nov 03, 2017 | 23.51 | 23.60 | 22.72 | 22.90 | 509,959 | -0.84(-3.54%) |
Nov 02, 2017 | 23.10 | 24.25 | 23.05 | 23.74 | 373,040 | +0.46(+1.98%) |
Nov 01, 2017 | 23.74 | 23.74 | 23.10 | 23.28 | 259,067 | -0.26(-1.10%) |
Oct 31, 2017 | 23.20 | 23.81 | 23.12 | 23.54 | 375,377 | +0.26(+1.12%) |
Oct 30, 2017 | 22.86 | 23.65 | 22.72 | 23.28 | 725,890 | +0.27(+1.17%) |
Oct 27, 2017 | 23.06 | 23.26 | 22.70 | 23.01 | 716,384 | -0.10(-0.43%) |
Oct 26, 2017 | 23.38 | 23.50 | 22.80 | 23.11 | 430,144 | -0.29(-1.24%) |
Oct 25, 2017 | 23.97 | 24.49 | 23.12 | 23.40 | 617,353 | -0.69(-2.86%) |
Oct 24, 2017 | 24.25 | 24.72 | 23.85 | 24.09 | 636,746 | -0.25(-1.03%) |
Oct 23, 2017 | 25.25 | 25.71 | 24.25 | 24.34 | 644,273 | -0.91(-3.60%) |
Oct 20, 2017 | 25.76 | 26.00 | 25.18 | 25.25 | 573,270 | -0.43(-1.67%) |
Oct 19, 2017 | 26.15 | 26.31 | 25.03 | 25.68 | 684,665 | -0.40(-1.53%) |
Oct 18, 2017 | 26.76 | 27.67 | 25.82 | 26.08 | 842,745 | -0.91(-3.37%) |
Oct 17, 2017 | 25.56 | 27.20 | 25.55 | 26.99 | 1,250,800 | +1.23(+4.77%) |
Oct 16, 2017 | 25.61 | 25.99 | 25.33 | 25.76 | 275,988 | -0.27(-1.04%) |
Oct 13, 2017 | 25.41 | 26.15 | 25.24 | 26.03 | 435,198 | +0.38(+1.48%) |
Oct 12, 2017 | 25.28 | 25.70 | 25.07 | 25.65 | 339,741 | +0.32(+1.26%) |
Oct 11, 2017 | 25.28 | 25.92 | 25.20 | 25.33 | 374,983 | +0.00(+0.00%) |
Oct 10, 2017 | 26.49 | 26.49 | 25.01 | 25.33 | 644,322 | -1.00(-3.80%) |
Oct 09, 2017 | 25.00 | 26.51 | 25.00 | 26.33 | 1,251,799 | +1.33(+5.32%) |
Oct 06, 2017 | 24.90 | 25.01 | 24.05 | 25.00 | 771,544 | +0.00(+0.00%) |
Oct 05, 2017 | 24.81 | 25.32 | 24.55 | 25.00 | 840,750 | +0.08(+0.32%) |
Oct 04, 2017 | 24.83 | 25.27 | 24.81 | 24.92 | 417,485 | +0.00(+0.00%) |
Oct 03, 2017 | 24.90 | 25.19 | 24.81 | 24.92 | 543,082 | -0.13(-0.52%) |
Oct 02, 2017 | 24.97 | 25.47 | 24.81 | 25.05 | 416,962 | -0.04(-0.16%) |
Sep 29, 2017 | 25.21 | 25.54 | 24.65 | 25.09 | 825,760 | -0.33(-1.30%) |
Sep 28, 2017 | 25.35 | 25.73 | 24.89 | 25.42 | 414,475 | +0.18(+0.71%) |
Sep 27, 2017 | 25.32 | 25.78 | 25.03 | 25.24 | 754,989 | +0.03(+0.12%) |
Sep 26, 2017 | 26.00 | 26.52 | 25.04 | 25.21 | 1,061,291 | -0.81(-3.11%) |
Sep 25, 2017 | 27.87 | 28.70 | 25.64 | 26.02 | 1,518,446 | -1.95(-6.97%) |
Sep 22, 2017 | 26.39 | 28.00 | 26.20 | 27.97 | 989,289 | +1.72(+6.55%) |
Sep 21, 2017 | 27.04 | 27.35 | 26.13 | 26.25 | 380,753 | -1.03(-3.78%) |
Sep 20, 2017 | 26.58 | 27.29 | 26.38 | 27.28 | 564,930 | +0.70(+2.63%) |
Sep 19, 2017 | 26.92 | 27.30 | 26.36 | 26.58 | 464,782 | -0.34(-1.26%) |
Sep 18, 2017 | 26.69 | 27.13 | 25.60 | 26.92 | 702,581 | +0.39(+1.47%) |
Sep 15, 2017 | 26.50 | 27.35 | 26.05 | 26.53 | 2,091,536 | -0.19(-0.71%) |
Sep 14, 2017 | 26.69 | 27.96 | 26.43 | 26.72 | 791,040 | -0.17(-0.63%) |
Sep 13, 2017 | 25.25 | 26.95 | 25.25 | 26.89 | 930,987 | +1.48(+5.82%) |
Sep 12, 2017 | 25.85 | 26.25 | 25.01 | 25.41 | 648,448 | -0.41(-1.59%) |
Sep 11, 2017 | 24.30 | 26.04 | 24.16 | 25.82 | 1,254,534 | +1.72(+7.14%) |
Sep 08, 2017 | 26.40 | 26.40 | 24.01 | 24.10 | 1,668,687 | -1.26(-4.97%) |
Sep 07, 2017 | 25.86 | 25.21 | 25.36 | 1,555,037 | -0.50(-1.93%) | |
Sep 06, 2017 | 24.62 | 25.93 | 24.55 | 25.86 | 1,369,264 | +0.87(+3.48%) |
Sep 05, 2017 | 23.59 | 25.19 | 23.25 | 24.99 | 1,499,818 | +1.39(+5.89%) |