Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.30 | 33.65 | 31.72 | 32.71 | 1,219,100 | +0.92(+2.89%) |
Dec 28, 2018 | 33.59 | 33.82 | 31.53 | 31.79 | 1,494,500 | -1.53(-4.59%) |
Dec 27, 2018 | 32.47 | 33.33 | 31.11 | 33.32 | 1,275,040 | -0.42(-1.24%) |
Dec 26, 2018 | 30.82 | 34.10 | 30.34 | 33.74 | 1,717,096 | +2.93(+9.51%) |
Dec 24, 2018 | 29.59 | 32.31 | 28.93 | 30.81 | 990,900 | +0.97(+3.25%) |
Dec 21, 2018 | 31.09 | 31.36 | 28.44 | 29.84 | 2,019,800 | -1.56(-4.97%) |
Dec 20, 2018 | 33.24 | 33.90 | 29.50 | 31.40 | 3,390,997 | -1.16(-3.56%) |
Dec 19, 2018 | 34.70 | 35.84 | 32.06 | 32.56 | 2,053,651 | -2.19(-6.30%) |
Dec 18, 2018 | 33.23 | 34.95 | 32.95 | 34.75 | 2,088,655 | +1.98(+6.04%) |
Dec 17, 2018 | 31.41 | 34.14 | 30.65 | 32.77 | 1,606,260 | +0.62(+1.93%) |
Dec 14, 2018 | 33.00 | 33.85 | 31.82 | 32.15 | 1,467,400 | -1.39(-4.14%) |
Dec 13, 2018 | 35.84 | 36.92 | 33.44 | 33.54 | 1,432,161 | -2.22(-6.21%) |
Dec 12, 2018 | 34.38 | 36.97 | 33.99 | 35.76 | 2,220,553 | +1.94(+5.74%) |
Dec 11, 2018 | 36.55 | 37.40 | 33.61 | 33.82 | 3,464,415 | -1.65(-4.65%) |
Dec 10, 2018 | 35.17 | 36.39 | 33.44 | 35.47 | 1,411,814 | -0.24(-0.67%) |
Dec 07, 2018 | 38.79 | 39.04 | 34.28 | 35.71 | 2,914,600 | -2.87(-7.44%) |
Dec 06, 2018 | 36.71 | 38.58 | 36.31 | 38.58 | 2,114,878 | +0.18(+0.47%) |
Dec 04, 2018 | 39.27 | 40.24 | 37.94 | 38.40 | 4,104,700 | -4.46(-10.41%) |
Dec 03, 2018 | 44.07 | 44.83 | 39.48 | 42.86 | 2,267,161 | -0.43(-0.99%) |
Nov 30, 2018 | 46.99 | 47.85 | 42.90 | 43.29 | 2,011,400 | -3.97(-8.40%) |
Nov 29, 2018 | 47.94 | 49.81 | 45.62 | 47.26 | 2,355,817 | -0.16(-0.34%) |
Nov 28, 2018 | 46.46 | 47.66 | 44.33 | 47.42 | 1,891,716 | +1.39(+3.02%) |
Nov 27, 2018 | 45.72 | 47.62 | 45.16 | 46.03 | 846,227 | +0.96(+2.13%) |
Nov 26, 2018 | 43.34 | 45.38 | 42.45 | 45.07 | 999,812 | +2.41(+5.65%) |
Nov 23, 2018 | 41.46 | 44.29 | 41.33 | 42.66 | 566,000 | +0.98(+2.35%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.46(+1.12%) | |
Nov 20, 2018 | 40.81 | 42.66 | 39.81 | 41.22 | 1,571,761 | -1.16(-2.74%) |
Nov 19, 2018 | 45.61 | 46.03 | 41.36 | 42.38 | 1,399,439 | -3.66(-7.95%) |
Nov 16, 2018 | 46.81 | 48.94 | 44.58 | 46.04 | 1,148,700 | -1.81(-3.78%) |
Nov 15, 2018 | 45.67 | 48.69 | 43.78 | 47.85 | 986,946 | +2.60(+5.75%) |
Nov 14, 2018 | 45.99 | 48.19 | 44.97 | 45.25 | 1,348,364 | -0.28(-0.61%) |
Nov 13, 2018 | 44.95 | 46.15 | 43.00 | 45.53 | 1,471,931 | +1.52(+3.45%) |
Nov 12, 2018 | 48.29 | 49.20 | 43.62 | 44.01 | 1,729,310 | -4.89(-10.00%) |
Nov 09, 2018 | 49.94 | 50.93 | 47.57 | 48.90 | 1,776,900 | -2.57(-4.99%) |
Nov 08, 2018 | 54.89 | 54.98 | 49.24 | 51.47 | 3,636,352 | +5.30(+11.48%) |
Nov 07, 2018 | 45.77 | 46.57 | 42.81 | 46.17 | 2,666,439 | +1.12(+2.49%) |
Nov 06, 2018 | 46.25 | 46.25 | 44.33 | 45.05 | 1,560,285 | -1.39(-2.99%) |
Nov 05, 2018 | 46.16 | 46.69 | 43.26 | 46.44 | 1,383,569 | +0.11(+0.24%) |
Nov 02, 2018 | 44.55 | 46.76 | 43.98 | 46.33 | 1,695,400 | +1.94(+4.37%) |
Nov 01, 2018 | 39.20 | 45.02 | 39.17 | 44.39 | 2,298,230 | +5.64(+14.55%) |
Oct 31, 2018 | 39.11 | 39.96 | 38.37 | 38.75 | 1,942,053 | +1.07(+2.84%) |
Oct 30, 2018 | 36.81 | 39.11 | 35.01 | 37.68 | 2,449,203 | -0.07(-0.19%) |
Oct 29, 2018 | 39.33 | 40.43 | 37.01 | 37.75 | 1,280,041 | -0.97(-2.51%) |
Oct 26, 2018 | 39.22 | 40.39 | 38.25 | 38.72 | 1,120,100 | -1.74(-4.30%) |
Oct 25, 2018 | 38.92 | 41.27 | 38.92 | 40.46 | 1,018,587 | +1.92(+4.98%) |
Oct 24, 2018 | 41.88 | 42.45 | 38.12 | 38.54 | 1,473,043 | -3.09(-7.42%) |
Oct 23, 2018 | 40.51 | 42.55 | 39.12 | 41.63 | 1,680,432 | +0.04(+0.10%) |
Oct 22, 2018 | 40.48 | 42.08 | 40.48 | 41.59 | 1,141,863 | +1.42(+3.53%) |
Oct 19, 2018 | 43.00 | 44.12 | 40.05 | 40.17 | 1,366,300 | -2.59(-6.06%) |
Oct 18, 2018 | 44.72 | 44.72 | 40.64 | 42.76 | 1,411,192 | -2.07(-4.62%) |
Oct 17, 2018 | 45.46 | 45.55 | 43.74 | 44.83 | 949,230 | -0.82(-1.80%) |
Oct 16, 2018 | 43.99 | 45.88 | 43.49 | 45.65 | 1,470,263 | +2.00(+4.58%) |
Oct 15, 2018 | 46.58 | 46.58 | 42.71 | 43.65 | 2,104,974 | -3.25(-6.93%) |
Oct 12, 2018 | 45.43 | 48.35 | 45.03 | 46.90 | 2,455,500 | +3.00(+6.83%) |
Oct 11, 2018 | 46.00 | 47.76 | 43.85 | 43.90 | 2,784,133 | -2.67(-5.73%) |
Oct 10, 2018 | 51.24 | 51.24 | 46.38 | 46.57 | 2,592,210 | -4.67(-9.11%) |
Oct 09, 2018 | 52.35 | 54.79 | 49.58 | 51.24 | 1,746,220 | -1.42(-2.70%) |
Oct 08, 2018 | 53.22 | 53.68 | 50.78 | 52.66 | 1,335,772 | -1.21(-2.25%) |
Oct 05, 2018 | 52.64 | 54.42 | 51.13 | 53.87 | 1,428,500 | +0.56(+1.05%) |
Oct 04, 2018 | 54.49 | 55.01 | 51.55 | 53.31 | 1,634,457 | -1.24(-2.27%) |
Oct 03, 2018 | 54.46 | 55.48 | 52.93 | 54.55 | 1,330,554 | +0.09(+0.17%) |
Oct 02, 2018 | 58.23 | 59.75 | 52.37 | 54.46 | 2,038,467 | -3.01(-5.24%) |
Oct 01, 2018 | 59.81 | 60.49 | 57.10 | 57.47 | 1,267,021 | -1.62(-2.74%) |
Sep 28, 2018 | 59.73 | 60.85 | 58.76 | 59.09 | 797,400 | -0.91(-1.52%) |
Sep 27, 2018 | 61.57 | 61.98 | 59.00 | 60.00 | 1,276,134 | -1.15(-1.88%) |
Sep 26, 2018 | 59.52 | 63.95 | 59.52 | 61.15 | 1,832,985 | +1.82(+3.07%) |
Sep 25, 2018 | 59.72 | 60.96 | 58.86 | 59.33 | 1,226,020 | -0.21(-0.35%) |
Sep 24, 2018 | 59.50 | 59.60 | 56.87 | 59.54 | 1,031,647 | -0.47(-0.78%) |
Sep 21, 2018 | 60.00 | 60.49 | 58.58 | 60.01 | 2,020,500 | -0.04(-0.07%) |
Sep 20, 2018 | 59.00 | 61.75 | 58.57 | 60.05 | 1,346,993 | +1.10(+1.87%) |
Sep 19, 2018 | 60.00 | 60.91 | 58.53 | 58.95 | 1,191,611 | -0.32(-0.54%) |
Sep 18, 2018 | 60.12 | 62.39 | 58.55 | 59.27 | 1,288,166 | -1.00(-1.66%) |
Sep 17, 2018 | 63.49 | 63.49 | 58.57 | 60.27 | 1,998,587 | -3.16(-4.98%) |
Sep 14, 2018 | 62.49 | 63.84 | 61.36 | 63.43 | 1,328,300 | -0.58(-0.91%) |
Sep 13, 2018 | 66.29 | 66.72 | 59.70 | 64.01 | 3,383,677 | -3.42(-5.07%) |
Sep 12, 2018 | 70.47 | 72.59 | 67.00 | 67.43 | 1,604,626 | -3.39(-4.79%) |
Sep 11, 2018 | 68.69 | 71.24 | 65.92 | 70.82 | 1,931,186 | +2.54(+3.72%) |
Sep 10, 2018 | 62.26 | 68.34 | 61.89 | 68.28 | 1,575,145 | +6.78(+11.02%) |
Sep 07, 2018 | 58.26 | 63.34 | 57.24 | 61.50 | 1,387,100 | +2.54(+4.31%) |
Sep 06, 2018 | 62.63 | 63.50 | 58.01 | 58.96 | 1,175,923 | -3.19(-5.13%) |
Sep 05, 2018 | 66.86 | 67.98 | 60.58 | 62.15 | 1,741,716 | -5.19(-7.71%) |
Sep 04, 2018 | 64.96 | 67.54 | 63.56 | 67.34 | 1,627,435 | +2.60(+4.02%) |
Aug 31, 2018 | 64.74 | 64.74 | 64.74 | 0 | +2.65(+4.27%) | |
Aug 30, 2018 | 62.86 | 63.88 | 61.85 | 62.09 | 1,007,663 | -0.95(-1.51%) |
Aug 29, 2018 | 63.14 | 63.75 | 61.50 | 63.04 | 635,175 | +0.02(+0.03%) |
Aug 28, 2018 | 63.00 | 63.43 | 62.04 | 63.02 | 863,112 | +0.63(+1.01%) |
Aug 27, 2018 | 60.30 | 62.89 | 60.24 | 62.39 | 1,109,689 | +2.31(+3.84%) |
Aug 24, 2018 | 57.68 | 60.86 | 57.68 | 60.08 | 1,068,700 | +2.44(+4.23%) |
Aug 23, 2018 | 58.09 | 59.05 | 56.08 | 57.64 | 896,756 | -0.33(-0.57%) |
Aug 22, 2018 | 58.00 | 59.19 | 57.06 | 57.97 | 919,776 | -0.41(-0.70%) |
Aug 21, 2018 | 58.85 | 60.45 | 57.78 | 58.38 | 1,208,867 | -0.15(-0.26%) |
Aug 20, 2018 | 55.86 | 58.73 | 55.79 | 58.53 | 1,044,412 | +3.11(+5.61%) |
Aug 17, 2018 | 54.67 | 55.50 | 53.35 | 55.42 | 688,200 | +1.04(+1.91%) |
Aug 16, 2018 | 53.98 | 54.62 | 52.91 | 54.38 | 637,908 | +1.04(+1.95%) |
Aug 15, 2018 | 53.93 | 54.61 | 52.40 | 53.34 | 713,490 | -1.46(-2.66%) |
Aug 14, 2018 | 53.85 | 55.96 | 53.30 | 54.80 | 908,298 | +1.16(+2.16%) |
Aug 13, 2018 | 54.06 | 55.39 | 53.30 | 53.64 | 1,022,984 | -0.42(-0.78%) |
Aug 10, 2018 | 50.81 | 55.94 | 50.37 | 54.06 | 1,511,600 | +2.95(+5.77%) |
Aug 09, 2018 | 53.23 | 56.10 | 48.70 | 51.11 | 3,799,355 | +4.05(+8.61%) |
Aug 08, 2018 | 47.12 | 49.20 | 46.63 | 47.06 | 2,007,889 | -0.09(-0.19%) |
Aug 07, 2018 | 47.32 | 47.60 | 46.14 | 47.15 | 1,341,116 | +0.25(+0.53%) |
Aug 06, 2018 | 45.25 | 47.47 | 44.77 | 46.90 | 1,066,160 | +1.82(+4.04%) |
Aug 03, 2018 | 43.75 | 45.88 | 43.25 | 45.08 | 658,400 | +1.66(+3.82%) |
Aug 02, 2018 | 43.83 | 44.42 | 43.10 | 43.42 | 732,976 | -0.32(-0.73%) |
Aug 01, 2018 | 42.70 | 44.15 | 42.46 | 43.74 | 683,780 | +0.74(+1.72%) |
Jul 31, 2018 | 41.17 | 43.39 | 40.20 | 43.00 | 654,122 | +1.88(+4.57%) |
Jul 30, 2018 | 44.12 | 44.12 | 40.13 | 41.12 | 1,125,891 | -3.09(-6.99%) |
Jul 27, 2018 | 45.11 | 45.19 | 43.51 | 44.21 | 519,400 | -1.13(-2.49%) |
Jul 26, 2018 | 45.08 | 45.77 | 44.90 | 45.34 | 923,305 | -0.16(-0.35%) |
Jul 25, 2018 | 43.69 | 45.71 | 43.31 | 45.50 | 588,951 | +1.67(+3.81%) |
Jul 24, 2018 | 43.93 | 44.89 | 42.98 | 43.83 | 439,612 | +0.47(+1.08%) |
Jul 23, 2018 | 44.00 | 44.45 | 42.74 | 43.36 | 438,673 | -0.83(-1.88%) |
Jul 20, 2018 | 45.25 | 46.32 | 44.12 | 44.19 | 489,389 | -1.15(-2.54%) |
Jul 19, 2018 | 46.58 | 48.00 | 45.09 | 45.34 | 817,699 | -1.49(-3.18%) |
Jul 18, 2018 | 45.44 | 47.08 | 44.53 | 46.83 | 750,156 | +0.93(+2.03%) |
Jul 17, 2018 | 45.13 | 46.04 | 44.30 | 45.90 | 878,867 | +0.73(+1.62%) |
Jul 16, 2018 | 44.19 | 45.40 | 43.45 | 45.17 | 559,966 | +1.07(+2.43%) |
Jul 13, 2018 | 45.92 | 46.42 | 43.83 | 44.10 | 606,543 | -1.46(-3.20%) |
Jul 12, 2018 | 44.32 | 46.01 | 43.74 | 45.56 | 697,498 | +1.59(+3.62%) |
Jul 11, 2018 | 43.40 | 44.63 | 43.38 | 43.97 | 609,628 | -0.17(-0.39%) |
Jul 10, 2018 | 44.65 | 44.76 | 43.50 | 44.14 | 788,437 | -0.68(-1.52%) |
Jul 09, 2018 | 48.74 | 49.72 | 43.90 | 44.82 | 1,678,004 | -2.35(-4.98%) |
Jul 06, 2018 | 44.90 | 47.36 | 44.90 | 47.17 | 1,121,565 | +2.19(+4.87%) |
Jul 05, 2018 | 42.09 | 45.50 | 41.44 | 44.98 | 967,302 | +3.25(+7.79%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.92(-2.16%) | |
Jul 02, 2018 | 41.26 | 42.81 | 39.81 | 42.65 | 938,202 | +1.05(+2.52%) |
Jun 29, 2018 | 42.16 | 43.33 | 41.28 | 41.60 | 904,939 | -0.19(-0.45%) |
Jun 28, 2018 | 41.11 | 42.39 | 40.73 | 41.79 | 609,228 | +0.32(+0.77%) |
Jun 27, 2018 | 40.59 | 43.85 | 40.55 | 41.47 | 1,159,166 | +0.97(+2.40%) |
Jun 26, 2018 | 39.85 | 40.77 | 39.23 | 40.50 | 876,036 | +0.82(+2.07%) |
Jun 25, 2018 | 40.00 | 40.28 | 38.00 | 39.68 | 765,911 | -0.68(-1.68%) |
Jun 22, 2018 | 38.45 | 41.13 | 38.32 | 40.36 | 2,054,906 | +2.43(+6.41%) |
Jun 21, 2018 | 39.00 | 39.84 | 36.50 | 37.93 | 1,321,783 | -0.79(-2.04%) |
Jun 20, 2018 | 44.34 | 44.34 | 38.71 | 38.72 | 2,299,336 | -4.96(-11.36%) |
Jun 19, 2018 | 42.39 | 44.31 | 42.10 | 43.68 | 1,156,640 | +0.49(+1.13%) |
Jun 18, 2018 | 42.32 | 45.21 | 41.31 | 43.19 | 1,346,205 | +0.37(+0.86%) |
Jun 15, 2018 | 44.12 | 40.39 | 42.82 | 2,093,642 | +2.43(+6.02%) | |
Jun 14, 2018 | 37.37 | 41.13 | 37.32 | 40.39 | 3,375,812 | +3.30(+8.90%) |
Jun 13, 2018 | 38.93 | 39.48 | 35.88 | 37.09 | 1,276,521 | -1.84(-4.73%) |
Jun 12, 2018 | 37.15 | 39.48 | 36.92 | 38.93 | 2,168,193 | +2.17(+5.90%) |
Jun 11, 2018 | 36.18 | 37.19 | 35.94 | 36.76 | 770,110 | +0.72(+2.00%) |
Jun 08, 2018 | 35.00 | 36.55 | 34.26 | 36.04 | 1,257,777 | +0.69(+1.95%) |
Jun 07, 2018 | 32.93 | 35.43 | 32.92 | 35.35 | 1,594,289 | +2.44(+7.41%) |
Jun 06, 2018 | 33.29 | 32.91 | 1,214,071 | +1.85(+5.96%) | ||
Jun 05, 2018 | 29.67 | 31.94 | 29.15 | 31.06 | 1,311,756 | +1.33(+4.47%) |
Jun 04, 2018 | 28.16 | 29.77 | 28.05 | 29.73 | 940,409 | +1.56(+5.54%) |
Jun 01, 2018 | 28.89 | 29.74 | 27.51 | 28.17 | 1,048,356 | -0.68(-2.36%) |
May 31, 2018 | 28.72 | 29.22 | 28.19 | 28.85 | 903,233 | +0.54(+1.91%) |
May 30, 2018 | 27.42 | 28.67 | 26.85 | 28.31 | 872,972 | +1.20(+4.43%) |
May 29, 2018 | 24.98 | 27.64 | 24.36 | 27.11 | 1,216,748 | +2.01(+8.01%) |
May 25, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.66(-2.56%) | |
May 24, 2018 | 26.18 | 26.50 | 25.00 | 25.76 | 885,788 | -0.42(-1.60%) |
May 23, 2018 | 26.54 | 27.64 | 26.12 | 26.18 | 819,190 | -0.53(-1.98%) |
May 22, 2018 | 26.95 | 27.17 | 26.52 | 26.71 | 562,433 | -0.01(-0.04%) |
May 21, 2018 | 27.00 | 27.30 | 26.28 | 26.72 | 503,366 | -0.04(-0.15%) |
May 18, 2018 | 26.72 | 27.42 | 26.41 | 26.76 | 617,861 | -0.02(-0.07%) |
May 17, 2018 | 26.63 | 27.22 | 26.17 | 26.78 | 686,227 | +0.01(+0.04%) |
May 16, 2018 | 26.30 | 27.72 | 26.12 | 26.77 | 810,010 | +0.30(+1.13%) |
May 15, 2018 | 27.07 | 27.07 | 25.05 | 26.47 | 1,723,851 | -0.71(-2.61%) |
May 14, 2018 | 27.69 | 28.50 | 27.15 | 27.18 | 1,021,723 | -0.32(-1.16%) |
May 11, 2018 | 26.85 | 27.85 | 26.09 | 27.50 | 931,985 | +0.72(+2.69%) |
May 10, 2018 | 29.00 | 29.00 | 26.75 | 26.78 | 3,708,633 | +2.02(+8.16%) |
May 09, 2018 | 24.91 | 25.26 | 24.03 | 24.76 | 2,250,982 | -0.21(-0.84%) |
May 08, 2018 | 25.00 | 25.76 | 24.87 | 24.97 | 968,289 | -0.27(-1.07%) |
May 07, 2018 | 25.50 | 25.82 | 24.76 | 25.24 | 1,173,569 | -0.23(-0.90%) |
May 04, 2018 | 26.21 | 26.78 | 25.35 | 25.47 | 1,165,474 | -0.71(-2.71%) |
May 03, 2018 | 26.55 | 27.48 | 25.95 | 26.18 | 633,903 | -0.52(-1.95%) |
May 02, 2018 | 27.08 | 27.38 | 26.23 | 26.70 | 797,934 | -0.29(-1.07%) |
May 01, 2018 | 26.28 | 27.25 | 25.72 | 26.99 | 560,951 | +0.78(+2.98%) |
Apr 30, 2018 | 27.72 | 27.74 | 25.95 | 26.21 | 1,825,614 | -1.24(-4.52%) |
Apr 27, 2018 | 27.62 | 27.96 | 27.13 | 27.45 | 2,206,198 | -0.03(-0.11%) |
Apr 26, 2018 | 27.05 | 28.00 | 26.76 | 27.48 | 5,793,544 | -1.78(-6.08%) |
Apr 25, 2018 | 27.85 | 29.50 | 27.70 | 29.26 | 1,435,832 | +1.18(+4.20%) |
Apr 24, 2018 | 28.12 | 29.62 | 27.82 | 28.08 | 1,888,559 | -1.88(-6.28%) |
Apr 23, 2018 | 29.53 | 30.86 | 29.40 | 29.96 | 505,161 | +0.59(+2.01%) |
Apr 20, 2018 | 29.76 | 30.12 | 29.00 | 29.37 | 220,419 | -0.32(-1.08%) |
Apr 19, 2018 | 29.55 | 30.83 | 29.50 | 29.69 | 452,983 | -0.09(-0.30%) |
Apr 18, 2018 | 30.34 | 31.35 | 29.10 | 29.78 | 952,984 | -0.32(-1.06%) |
Apr 17, 2018 | 27.26 | 31.18 | 27.26 | 30.10 | 2,191,031 | +3.07(+11.36%) |
Apr 16, 2018 | 23.74 | 27.17 | 23.44 | 27.03 | 1,258,126 | +3.63(+15.51%) |
Apr 13, 2018 | 23.42 | 23.83 | 23.01 | 23.40 | 173,877 | +0.18(+0.78%) |
Apr 12, 2018 | 22.76 | 23.74 | 22.64 | 23.22 | 166,345 | +0.54(+2.38%) |
Apr 11, 2018 | 23.90 | 24.16 | 22.31 | 22.68 | 494,602 | -1.30(-5.42%) |
Apr 10, 2018 | 24.05 | 24.58 | 23.31 | 23.98 | 271,085 | +0.24(+1.01%) |
Apr 09, 2018 | 23.13 | 25.22 | 23.05 | 23.74 | 660,299 | +0.83(+3.62%) |
Apr 06, 2018 | 23.02 | 23.59 | 22.47 | 22.91 | 209,948 | -0.41(-1.76%) |
Apr 05, 2018 | 22.62 | 23.48 | 22.29 | 23.32 | 290,121 | +0.94(+4.20%) |
Apr 04, 2018 | 22.33 | 22.71 | 21.80 | 22.38 | 377,064 | -0.33(-1.45%) |
Apr 03, 2018 | 22.79 | 22.91 | 22.36 | 22.71 | 467,525 | +0.12(+0.53%) |
Apr 02, 2018 | 22.89 | 23.48 | 21.76 | 22.59 | 919,380 | -0.34(-1.48%) |
Mar 29, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.32(+1.42%) | |
Mar 28, 2018 | 22.25 | 22.78 | 21.89 | 22.61 | 414,504 | +0.34(+1.53%) |
Mar 27, 2018 | 22.41 | 23.20 | 21.72 | 22.27 | 797,419 | -0.06(-0.27%) |
Mar 26, 2018 | 21.27 | 22.44 | 21.01 | 22.33 | 358,496 | +1.37(+6.54%) |
Mar 23, 2018 | 21.05 | 21.55 | 20.64 | 20.96 | 265,448 | +0.03(+0.14%) |
Mar 22, 2018 | 20.57 | 21.48 | 20.45 | 20.93 | 328,223 | +0.08(+0.38%) |
Mar 21, 2018 | 20.22 | 21.74 | 20.07 | 20.85 | 431,534 | +0.59(+2.91%) |
Mar 20, 2018 | 20.07 | 20.48 | 19.61 | 20.26 | 250,043 | -0.11(-0.54%) |
Mar 19, 2018 | 20.90 | 20.99 | 19.20 | 20.37 | 429,222 | -0.61(-2.91%) |
Mar 16, 2018 | 20.16 | 21.32 | 20.12 | 20.98 | 415,808 | +0.96(+4.80%) |
Mar 15, 2018 | 21.24 | 21.33 | 19.85 | 20.02 | 626,962 | -1.22(-5.74%) |
Mar 14, 2018 | 18.90 | 21.96 | 18.90 | 21.24 | 1,086,668 | +2.37(+12.56%) |
Mar 13, 2018 | 18.62 | 18.90 | 18.29 | 18.87 | 319,198 | +0.38(+2.06%) |
Mar 12, 2018 | 18.05 | 18.97 | 18.04 | 18.49 | 419,521 | +0.46(+2.55%) |
Mar 09, 2018 | 18.24 | 18.62 | 17.89 | 18.03 | 707,605 | +1.02(+6.00%) |
Mar 08, 2018 | 17.66 | 17.66 | 16.51 | 17.01 | 1,047,585 | -0.45(-2.58%) |
Mar 07, 2018 | 18.37 | 17.46 | 2,984,094 | -1.22(-6.53%) | ||
Mar 06, 2018 | 18.81 | 18.92 | 18.01 | 18.68 | 1,077,085 | +0.05(+0.27%) |
Mar 05, 2018 | 18.54 | 18.86 | 17.91 | 18.63 | 707,172 | -0.10(-0.53%) |
Mar 02, 2018 | 19.02 | 19.26 | 18.58 | 18.73 | 459,684 | -0.40(-2.09%) |
Mar 01, 2018 | 20.17 | 20.28 | 19.00 | 19.13 | 756,240 | -0.91(-4.54%) |
Feb 28, 2018 | 20.88 | 21.19 | 19.98 | 20.04 | 526,289 | -0.68(-3.28%) |
Feb 27, 2018 | 21.86 | 22.10 | 20.64 | 20.72 | 337,839 | -1.16(-5.30%) |
Feb 26, 2018 | 21.57 | 22.62 | 21.51 | 21.88 | 450,366 | +0.50(+2.34%) |
Feb 23, 2018 | 21.00 | 21.68 | 20.89 | 21.38 | 502,402 | +0.40(+1.91%) |
Feb 22, 2018 | 20.98 | 20.98 | 106,692 | +0.35(+1.70%) | ||
Feb 21, 2018 | 21.37 | 21.60 | 20.08 | 20.63 | 264,978 | -0.85(-3.96%) |
Feb 20, 2018 | 21.15 | 21.78 | 21.15 | 21.48 | 164,819 | +0.06(+0.28%) |
Feb 16, 2018 | 21.42 | 21.42 | 21.42 | 0 | -0.44(-2.01%) | |
Feb 15, 2018 | 21.07 | 23.09 | 20.80 | 21.86 | 452,262 | +0.96(+4.59%) |
Feb 14, 2018 | 20.39 | 21.48 | 19.88 | 20.90 | 309,019 | +0.44(+2.15%) |
Feb 13, 2018 | 19.60 | 20.79 | 19.35 | 20.46 | 446,402 | +0.82(+4.18%) |
Feb 12, 2018 | 18.21 | 19.74 | 17.84 | 19.64 | 317,755 | +1.54(+8.51%) |
Feb 09, 2018 | 17.84 | 18.17 | 16.58 | 18.10 | 420,337 | +0.44(+2.49%) |
Feb 08, 2018 | 18.56 | 18.95 | 17.60 | 17.66 | 586,867 | -0.83(-4.49%) |
Feb 07, 2018 | 18.35 | 19.59 | 18.23 | 18.49 | 536,872 | +0.01(+0.05%) |
Feb 06, 2018 | 17.14 | 18.51 | 16.86 | 18.48 | 445,163 | +0.48(+2.67%) |
Feb 05, 2018 | 18.10 | 18.39 | 17.79 | 18.00 | 278,175 | -0.30(-1.64%) |
Feb 02, 2018 | 18.30 | 18.68 | 18.04 | 18.30 | 153,617 | -0.19(-1.03%) |
Feb 01, 2018 | 19.00 | 19.07 | 18.28 | 18.49 | 182,554 | -0.60(-3.14%) |
Jan 31, 2018 | 19.15 | 19.68 | 18.97 | 19.09 | 212,997 | +0.09(+0.47%) |
Jan 30, 2018 | 18.73 | 19.10 | 18.73 | 19.00 | 196,943 | +0.19(+1.01%) |
Jan 29, 2018 | 19.52 | 19.52 | 18.61 | 18.81 | 276,508 | -0.93(-4.71%) |
Jan 26, 2018 | 20.35 | 20.52 | 19.57 | 19.74 | 239,430 | -0.60(-2.95%) |
Jan 25, 2018 | 20.89 | 20.89 | 20.16 | 20.34 | 618,127 | -0.41(-1.98%) |
Jan 24, 2018 | 21.10 | 21.36 | 20.24 | 20.75 | 298,519 | -0.27(-1.28%) |
Jan 23, 2018 | 20.24 | 21.09 | 20.08 | 21.02 | 165,090 | +0.67(+3.29%) |
Jan 22, 2018 | 20.85 | 21.35 | 20.19 | 20.35 | 211,089 | -0.51(-2.44%) |
Jan 19, 2018 | 20.18 | 20.96 | 20.14 | 20.86 | 199,217 | +0.62(+3.06%) |
Jan 18, 2018 | 20.32 | 20.44 | 19.76 | 20.24 | 163,312 | -0.14(-0.69%) |
Jan 17, 2018 | 20.65 | 21.05 | 20.16 | 20.38 | 142,215 | -0.13(-0.63%) |
Jan 16, 2018 | 20.95 | 21.34 | 20.32 | 20.51 | 202,293 | -0.44(-2.10%) |
Jan 12, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.38(+1.85%) | |
Jan 11, 2018 | 21.15 | 21.82 | 20.12 | 20.57 | 297,664 | -0.47(-2.23%) |
Jan 10, 2018 | 19.96 | 21.06 | 19.74 | 21.04 | 235,100 | +0.87(+4.31%) |
Jan 09, 2018 | 20.13 | 20.22 | 19.90 | 20.17 | 196,765 | +0.12(+0.60%) |
Jan 08, 2018 | 19.70 | 20.40 | 19.23 | 20.05 | 241,101 | +0.34(+1.73%) |
Jan 05, 2018 | 18.84 | 19.92 | 18.79 | 19.71 | 579,038 | +0.96(+5.12%) |
Jan 04, 2018 | 18.24 | 18.93 | 17.82 | 18.75 | 704,246 | +0.38(+2.07%) |
Jan 03, 2018 | 18.17 | 18.40 | 17.75 | 18.37 | 720,450 | +0.06(+0.33%) |