Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.82 | 23.49 | 21.33 | 22.01 | 746,654 | -2.49(-10.17%) |
Sep 27, 2018 | 24.23 | 25.07 | 23.90 | 24.50 | 164,290 | +0.48(+2.00%) |
Sep 26, 2018 | 24.62 | 24.76 | 23.91 | 24.02 | 123,812 | -0.56(-2.27%) |
Sep 25, 2018 | 25.35 | 25.50 | 24.54 | 24.58 | 90,451 | -0.68(-2.70%) |
Sep 24, 2018 | 25.44 | 25.50 | 24.96 | 25.26 | 76,283 | -0.22(-0.87%) |
Sep 21, 2018 | 25.35 | 25.75 | 24.94 | 25.48 | 255,951 | +0.16(+0.65%) |
Sep 20, 2018 | 25.41 | 25.53 | 25.16 | 25.32 | 70,063 | +0.02(+0.08%) |
Sep 19, 2018 | 25.56 | 25.87 | 25.01 | 25.30 | 125,747 | -0.29(-1.13%) |
Sep 18, 2018 | 25.26 | 25.94 | 25.04 | 25.59 | 139,511 | +0.38(+1.53%) |
Sep 17, 2018 | 25.32 | 25.54 | 25.03 | 25.20 | 51,141 | -0.11(-0.42%) |
Sep 14, 2018 | 24.90 | 25.64 | 24.90 | 25.31 | 57,259 | +0.38(+1.51%) |
Sep 13, 2018 | 24.65 | 24.97 | 24.25 | 24.93 | 108,467 | +0.38(+1.57%) |
Sep 12, 2018 | 25.72 | 25.72 | 24.43 | 24.55 | 265,268 | -1.20(-4.67%) |
Sep 11, 2018 | 26.14 | 26.31 | 25.65 | 25.75 | 95,426 | -0.48(-1.83%) |
Sep 10, 2018 | 25.80 | 26.40 | 25.27 | 26.23 | 165,352 | +0.69(+2.71%) |
Sep 07, 2018 | 25.17 | 26.02 | 24.61 | 25.54 | 163,879 | +1.77(+7.45%) |
Sep 06, 2018 | 24.53 | 24.58 | 23.59 | 23.77 | 99,385 | -0.77(-3.14%) |
Sep 05, 2018 | 24.71 | 25.17 | 24.39 | 24.54 | 64,629 | -0.31(-1.24%) |
Sep 04, 2018 | 25.89 | 25.93 | 24.39 | 24.85 | 175,127 | -1.13(-4.34%) |
Aug 31, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.05(+0.19%) | |
Aug 30, 2018 | 25.64 | 26.18 | 25.04 | 25.92 | 228,886 | +0.07(+0.26%) |
Aug 29, 2018 | 25.49 | 25.98 | 25.27 | 25.86 | 209,311 | +0.40(+1.59%) |
Aug 28, 2018 | 25.13 | 25.47 | 25.13 | 25.45 | 84,563 | +0.42(+1.69%) |
Aug 27, 2018 | 24.69 | 25.29 | 24.65 | 25.03 | 103,869 | +0.46(+1.88%) |
Aug 24, 2018 | 24.07 | 24.73 | 24.07 | 24.57 | 167,308 | +0.61(+2.53%) |
Aug 23, 2018 | 24.10 | 24.10 | 23.62 | 23.96 | 76,517 | -0.22(-0.92%) |
Aug 22, 2018 | 23.76 | 24.23 | 23.65 | 24.18 | 109,605 | +0.43(+1.82%) |
Aug 21, 2018 | 23.16 | 23.76 | 22.84 | 23.75 | 152,667 | +0.63(+2.70%) |
Aug 20, 2018 | 23.12 | 23.35 | 22.65 | 23.12 | 88,497 | +0.13(+0.54%) |
Aug 17, 2018 | 22.35 | 23.08 | 22.35 | 23.00 | 128,754 | +0.60(+2.66%) |
Aug 16, 2018 | 22.43 | 22.69 | 22.07 | 22.40 | 102,675 | +0.17(+0.78%) |
Aug 15, 2018 | 22.91 | 22.97 | 22.05 | 22.23 | 142,828 | -0.89(-3.83%) |
Aug 14, 2018 | 23.07 | 23.20 | 22.95 | 23.11 | 73,535 | +0.20(+0.88%) |
Aug 13, 2018 | 22.67 | 23.01 | 22.47 | 22.91 | 126,128 | +0.28(+1.23%) |
Aug 10, 2018 | 23.10 | 23.31 | 22.48 | 22.63 | 299,389 | -0.72(-3.09%) |
Aug 09, 2018 | 23.38 | 23.74 | 23.07 | 23.35 | 88,428 | +0.04(+0.17%) |
Aug 08, 2018 | 23.02 | 23.63 | 22.82 | 23.32 | 90,999 | +0.22(+0.96%) |
Aug 07, 2018 | 24.17 | 24.27 | 23.03 | 23.09 | 141,036 | -0.96(-4.00%) |
Aug 06, 2018 | 24.02 | 24.18 | 23.47 | 24.06 | 93,122 | +0.00(+0.00%) |
Aug 03, 2018 | 24.14 | 24.35 | 23.48 | 24.06 | 166,893 | -0.02(-0.08%) |
Aug 02, 2018 | 24.44 | 24.75 | 23.53 | 24.08 | 230,618 | -0.66(-2.68%) |
Aug 01, 2018 | 24.30 | 26.13 | 23.50 | 24.74 | 672,183 | +2.65(+11.98%) |
Jul 31, 2018 | 21.35 | 22.59 | 21.31 | 22.09 | 215,817 | +0.87(+4.08%) |
Jul 30, 2018 | 21.17 | 21.60 | 21.05 | 21.23 | 210,075 | +0.21(+1.01%) |
Jul 27, 2018 | 21.11 | 21.54 | 20.88 | 21.02 | 132,496 | -0.22(-1.04%) |
Jul 26, 2018 | 21.09 | 21.65 | 20.89 | 21.24 | 162,926 | +0.13(+0.59%) |
Jul 25, 2018 | 21.57 | 21.57 | 20.59 | 21.11 | 259,956 | -0.53(-2.45%) |
Jul 24, 2018 | 21.60 | 21.97 | 21.48 | 21.64 | 147,480 | +0.23(+1.08%) |
Jul 23, 2018 | 21.21 | 21.45 | 20.80 | 21.41 | 125,631 | +0.18(+0.86%) |
Jul 20, 2018 | 21.39 | 21.58 | 21.02 | 21.23 | 139,566 | -0.20(-0.94%) |
Jul 19, 2018 | 21.66 | 21.76 | 21.23 | 21.43 | 98,336 | -0.31(-1.42%) |
Jul 18, 2018 | 21.51 | 21.82 | 21.46 | 21.74 | 103,099 | +0.39(+1.85%) |
Jul 17, 2018 | 21.14 | 21.52 | 21.12 | 21.34 | 178,373 | +0.14(+0.68%) |
Jul 16, 2018 | 22.24 | 22.41 | 21.13 | 21.20 | 272,871 | -1.09(-4.88%) |
Jul 13, 2018 | 21.82 | 22.54 | 21.82 | 22.29 | 227,150 | +0.47(+2.16%) |
Jul 12, 2018 | 22.01 | 22.01 | 21.60 | 21.82 | 190,049 | +0.09(+0.40%) |
Jul 11, 2018 | 22.45 | 22.65 | 21.52 | 21.73 | 278,146 | -0.95(-4.20%) |
Jul 10, 2018 | 22.97 | 23.33 | 22.35 | 22.68 | 103,330 | -0.30(-1.30%) |
Jul 09, 2018 | 22.26 | 23.05 | 22.26 | 22.98 | 132,419 | +0.83(+3.74%) |
Jul 06, 2018 | 22.07 | 22.52 | 22.01 | 22.15 | 86,113 | +0.23(+1.05%) |
Jul 05, 2018 | 22.19 | 22.28 | 21.86 | 21.92 | 69,787 | -0.13(-0.57%) |
Jul 03, 2018 | 22.05 | 22.05 | 22.05 | 0 | -0.07(-0.30%) | |
Jul 02, 2018 | 22.10 | 22.28 | 21.71 | 22.11 | 125,183 | -0.25(-1.12%) |
Jun 29, 2018 | 21.90 | 22.50 | 21.84 | 22.36 | 251,839 | +0.65(+3.01%) |
Jun 28, 2018 | 21.28 | 21.77 | 21.15 | 21.71 | 237,472 | +0.38(+1.76%) |
Jun 27, 2018 | 21.31 | 21.40 | 20.87 | 21.33 | 279,555 | +0.15(+0.73%) |
Jun 26, 2018 | 20.78 | 21.31 | 20.36 | 21.18 | 239,430 | +0.42(+2.04%) |
Jun 25, 2018 | 21.16 | 21.27 | 19.76 | 20.76 | 413,394 | -0.74(-3.45%) |
Jun 22, 2018 | 21.76 | 21.86 | 21.24 | 21.50 | 404,020 | -0.24(-1.11%) |
Jun 21, 2018 | 22.83 | 22.83 | 21.52 | 21.74 | 327,415 | -1.03(-4.52%) |
Jun 20, 2018 | 22.79 | 22.89 | 22.44 | 22.77 | 135,520 | +0.13(+0.55%) |
Jun 19, 2018 | 22.71 | 22.79 | 22.20 | 22.64 | 145,055 | -0.35(-1.51%) |
Jun 18, 2018 | 22.75 | 23.14 | 22.74 | 22.99 | 149,052 | +0.00(+0.00%) |
Jun 15, 2018 | 23.06 | 23.03 | 22.99 | 153,232 | -0.04(-0.17%) | |
Jun 14, 2018 | 22.97 | 23.21 | 22.61 | 23.03 | 118,326 | +0.16(+0.72%) |
Jun 13, 2018 | 23.22 | 23.58 | 22.81 | 22.86 | 112,402 | -0.26(-1.12%) |
Jun 12, 2018 | 23.21 | 23.64 | 22.80 | 23.12 | 131,892 | +0.10(+0.42%) |
Jun 11, 2018 | 23.24 | 23.64 | 22.89 | 23.03 | 95,952 | -0.13(-0.54%) |
Jun 08, 2018 | 23.11 | 23.46 | 22.84 | 23.15 | 136,426 | +0.00(+0.00%) |
Jun 07, 2018 | 22.92 | 23.41 | 22.89 | 23.15 | 124,432 | +0.40(+1.78%) |
Jun 06, 2018 | 22.39 | 22.75 | 127,234 | -0.56(-2.39%) | ||
Jun 05, 2018 | 22.54 | 23.39 | 22.34 | 23.31 | 357,429 | +1.25(+5.67%) |
Jun 04, 2018 | 23.35 | 23.35 | 21.87 | 22.06 | 244,379 | -1.16(-5.01%) |
Jun 01, 2018 | 23.48 | 23.57 | 22.82 | 23.22 | 242,356 | +0.12(+0.50%) |
May 31, 2018 | 24.50 | 24.50 | 23.09 | 23.10 | 237,011 | -1.35(-5.51%) |
May 30, 2018 | 24.30 | 24.70 | 24.16 | 24.45 | 127,096 | +0.35(+1.44%) |
May 29, 2018 | 23.90 | 24.31 | 23.81 | 24.11 | 129,584 | -0.03(-0.12%) |
May 25, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 24.03 | 24.48 | 23.87 | 24.16 | 167,486 | +0.12(+0.48%) |
May 23, 2018 | 24.16 | 24.44 | 23.76 | 24.05 | 153,026 | -0.37(-1.50%) |
May 22, 2018 | 25.18 | 25.18 | 24.38 | 24.41 | 127,267 | -0.62(-2.46%) |
May 21, 2018 | 25.03 | 25.36 | 24.82 | 25.03 | 154,058 | +0.25(+1.01%) |
May 18, 2018 | 24.74 | 24.93 | 24.41 | 24.78 | 127,878 | +0.09(+0.35%) |
May 17, 2018 | 24.60 | 25.13 | 24.31 | 24.69 | 218,154 | +0.05(+0.20%) |
May 16, 2018 | 24.42 | 24.91 | 24.08 | 24.64 | 230,295 | +0.79(+3.31%) |
May 15, 2018 | 23.54 | 23.89 | 23.40 | 23.86 | 166,152 | +0.17(+0.73%) |
May 14, 2018 | 23.87 | 24.00 | 23.51 | 23.68 | 122,810 | -0.04(-0.16%) |
May 11, 2018 | 23.47 | 23.93 | 23.37 | 23.72 | 144,269 | +0.17(+0.74%) |
May 10, 2018 | 23.31 | 23.92 | 23.24 | 23.55 | 237,350 | +0.28(+1.20%) |
May 09, 2018 | 23.52 | 23.71 | 22.54 | 23.27 | 339,521 | -0.20(-0.86%) |
May 08, 2018 | 24.09 | 24.45 | 23.45 | 23.47 | 272,609 | -0.66(-2.75%) |
May 07, 2018 | 23.92 | 24.37 | 23.61 | 24.13 | 183,701 | +0.38(+1.62%) |
May 04, 2018 | 23.53 | 24.28 | 23.15 | 23.75 | 261,120 | +0.17(+0.73%) |
May 03, 2018 | 23.43 | 23.73 | 22.45 | 23.58 | 371,172 | +0.07(+0.29%) |
May 02, 2018 | 22.70 | 23.83 | 22.70 | 23.51 | 389,914 | +1.11(+4.94%) |
May 01, 2018 | 21.56 | 22.45 | 21.40 | 22.40 | 303,365 | +0.77(+3.56%) |
Apr 30, 2018 | 22.25 | 23.19 | 21.46 | 21.63 | 435,595 | -0.56(-2.52%) |
Apr 27, 2018 | 20.21 | 22.33 | 20.21 | 22.19 | 476,439 | +1.81(+8.88%) |
Apr 26, 2018 | 20.37 | 20.54 | 20.04 | 20.38 | 191,349 | +0.18(+0.91%) |
Apr 25, 2018 | 20.51 | 20.51 | 19.93 | 20.20 | 196,765 | -0.35(-1.69%) |
Apr 24, 2018 | 21.12 | 21.40 | 20.38 | 20.55 | 163,380 | +0.01(+0.05%) |
Apr 23, 2018 | 20.83 | 20.83 | 20.34 | 20.54 | 139,899 | -0.34(-1.61%) |
Apr 20, 2018 | 21.43 | 21.46 | 20.70 | 20.87 | 179,549 | -0.52(-2.43%) |
Apr 19, 2018 | 21.45 | 21.72 | 20.81 | 21.39 | 225,441 | -0.21(-0.98%) |
Apr 18, 2018 | 20.68 | 21.80 | 20.67 | 21.60 | 375,495 | +0.96(+4.66%) |
Apr 17, 2018 | 21.03 | 21.07 | 20.42 | 20.64 | 235,812 | -0.20(-0.97%) |
Apr 16, 2018 | 20.37 | 21.10 | 19.97 | 20.84 | 207,020 | +0.45(+2.22%) |
Apr 13, 2018 | 20.82 | 20.86 | 20.29 | 20.39 | 248,240 | -0.20(-0.98%) |
Apr 12, 2018 | 19.78 | 20.95 | 19.76 | 20.59 | 270,753 | +0.81(+4.09%) |
Apr 11, 2018 | 20.09 | 20.13 | 19.55 | 19.78 | 145,353 | -0.47(-2.33%) |
Apr 10, 2018 | 20.03 | 20.63 | 19.90 | 20.26 | 135,809 | +0.64(+3.29%) |
Apr 09, 2018 | 20.06 | 20.11 | 19.58 | 19.61 | 152,883 | -0.25(-1.26%) |
Apr 06, 2018 | 20.45 | 20.71 | 19.47 | 19.86 | 145,113 | -0.83(-4.00%) |
Apr 05, 2018 | 20.68 | 21.04 | 20.46 | 20.69 | 225,927 | +0.15(+0.75%) |
Apr 04, 2018 | 19.45 | 20.58 | 19.27 | 20.54 | 187,288 | +0.65(+3.29%) |
Apr 03, 2018 | 19.87 | 20.03 | 19.38 | 19.88 | 193,867 | +0.09(+0.44%) |
Apr 02, 2018 | 20.31 | 20.59 | 19.57 | 19.79 | 270,028 | -0.66(-3.25%) |
Mar 29, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.39(+1.97%) | |
Mar 28, 2018 | 19.78 | 20.32 | 19.64 | 20.06 | 223,581 | +0.28(+1.41%) |
Mar 27, 2018 | 20.83 | 20.91 | 19.67 | 19.78 | 302,999 | -0.99(-4.77%) |
Mar 26, 2018 | 20.69 | 20.86 | 20.10 | 20.78 | 242,589 | +0.67(+3.35%) |
Mar 23, 2018 | 20.73 | 20.94 | 20.08 | 20.10 | 188,917 | -0.63(-3.02%) |
Mar 22, 2018 | 20.61 | 21.21 | 20.44 | 20.73 | 320,295 | -0.14(-0.69%) |
Mar 21, 2018 | 20.95 | 21.22 | 20.62 | 20.87 | 384,692 | -0.17(-0.82%) |
Mar 20, 2018 | 21.28 | 21.70 | 21.00 | 21.05 | 243,348 | -0.21(-1.00%) |
Mar 19, 2018 | 21.40 | 21.40 | 20.98 | 21.26 | 372,732 | -0.31(-1.43%) |
Mar 16, 2018 | 21.15 | 21.70 | 21.01 | 21.57 | 364,020 | +0.38(+1.82%) |
Mar 15, 2018 | 21.17 | 21.47 | 20.92 | 21.18 | 294,914 | +0.15(+0.73%) |
Mar 14, 2018 | 21.73 | 22.13 | 20.88 | 21.03 | 454,442 | -0.63(-2.89%) |
Mar 13, 2018 | 21.24 | 21.85 | 21.24 | 21.65 | 589,451 | +0.58(+2.74%) |
Mar 12, 2018 | 20.49 | 21.40 | 20.49 | 21.07 | 351,654 | +0.60(+2.91%) |
Mar 09, 2018 | 19.87 | 20.62 | 19.82 | 20.48 | 375,068 | +0.76(+3.86%) |
Mar 08, 2018 | 19.13 | 19.89 | 19.13 | 19.72 | 387,116 | +0.69(+3.64%) |
Mar 07, 2018 | 18.70 | 19.02 | 392,239 | -0.49(-2.51%) | ||
Mar 06, 2018 | 19.05 | 19.58 | 18.81 | 19.52 | 272,790 | +0.62(+3.26%) |
Mar 05, 2018 | 19.43 | 19.55 | 18.76 | 18.90 | 313,577 | -0.83(-4.20%) |
Mar 02, 2018 | 18.92 | 19.84 | 18.62 | 19.73 | 430,405 | +0.62(+3.22%) |
Mar 01, 2018 | 19.30 | 19.81 | 18.93 | 19.11 | 454,768 | -0.33(-1.68%) |
Feb 28, 2018 | 20.22 | 20.45 | 19.41 | 19.44 | 350,491 | -0.64(-3.21%) |
Feb 27, 2018 | 20.75 | 20.97 | 20.07 | 20.08 | 365,227 | -0.63(-3.02%) |
Feb 26, 2018 | 21.17 | 21.52 | 20.25 | 20.71 | 462,962 | -0.44(-2.09%) |
Feb 23, 2018 | 20.74 | 21.41 | 20.74 | 21.15 | 576,442 | +0.57(+2.76%) |
Feb 22, 2018 | 21.60 | 21.97 | 20.53 | 20.58 | 554,365 | -0.91(-4.25%) |
Feb 21, 2018 | 22.22 | 22.45 | 21.05 | 21.50 | 726,571 | -0.72(-3.25%) |
Feb 20, 2018 | 21.18 | 23.48 | 20.79 | 22.22 | 803,856 | +1.15(+5.43%) |
Feb 16, 2018 | 21.07 | 21.07 | 21.07 | 0 | -0.29(-1.35%) | |
Feb 15, 2018 | 25.65 | 19.86 | 21.36 | 1,654,729 | -4.28(-16.70%) | |
Feb 14, 2018 | 24.79 | 25.92 | 24.50 | 25.65 | 558,324 | +2.32(+9.94%) |
Feb 13, 2018 | 22.68 | 24.33 | 22.68 | 23.33 | 338,029 | +0.49(+2.15%) |
Feb 12, 2018 | 22.64 | 23.28 | 21.93 | 22.84 | 294,759 | +0.48(+2.15%) |
Feb 09, 2018 | 23.24 | 23.24 | 20.95 | 22.35 | 463,660 | -0.45(-1.98%) |
Feb 08, 2018 | 23.75 | 24.03 | 22.81 | 22.81 | 279,166 | -0.79(-3.34%) |
Feb 07, 2018 | 25.18 | 25.54 | 23.32 | 23.60 | 249,519 | -1.63(-6.45%) |
Feb 06, 2018 | 22.96 | 25.32 | 22.61 | 25.22 | 374,754 | +1.34(+5.60%) |
Feb 05, 2018 | 23.98 | 24.92 | 23.83 | 23.88 | 248,708 | -0.56(-2.28%) |
Feb 02, 2018 | 26.57 | 27.07 | 24.24 | 24.44 | 449,304 | -2.45(-9.12%) |
Feb 01, 2018 | 27.00 | 27.18 | 25.98 | 26.90 | 372,868 | -0.30(-1.10%) |
Jan 31, 2018 | 27.99 | 28.46 | 26.98 | 27.19 | 365,108 | -0.44(-1.60%) |
Jan 30, 2018 | 27.94 | 27.98 | 27.43 | 27.64 | 221,993 | -0.78(-2.74%) |
Jan 29, 2018 | 29.47 | 29.79 | 28.26 | 28.42 | 252,967 | -1.30(-4.37%) |
Jan 26, 2018 | 30.10 | 30.10 | 29.37 | 29.72 | 269,836 | -0.18(-0.61%) |
Jan 25, 2018 | 29.42 | 29.93 | 29.21 | 29.90 | 201,038 | +0.56(+1.90%) |
Jan 24, 2018 | 30.06 | 30.51 | 29.21 | 29.34 | 389,401 | -0.77(-2.56%) |
Jan 23, 2018 | 29.62 | 30.17 | 29.02 | 30.11 | 292,242 | +0.35(+1.16%) |
Jan 22, 2018 | 28.77 | 29.78 | 28.46 | 29.76 | 260,377 | +0.91(+3.17%) |
Jan 19, 2018 | 28.22 | 29.06 | 27.67 | 28.85 | 284,406 | +0.63(+2.22%) |
Jan 18, 2018 | 29.08 | 29.22 | 28.05 | 28.22 | 270,677 | -1.04(-3.55%) |
Jan 17, 2018 | 28.42 | 29.40 | 27.81 | 29.26 | 404,964 | +0.95(+3.36%) |
Jan 16, 2018 | 29.43 | 29.68 | 28.02 | 28.31 | 312,332 | -0.89(-3.03%) |
Jan 12, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.10(+0.33%) | |
Jan 11, 2018 | 28.11 | 29.26 | 27.77 | 29.10 | 187,868 | +1.09(+3.88%) |
Jan 10, 2018 | 28.50 | 28.01 | 155,350 | -0.13(-0.44%) | ||
Jan 09, 2018 | 28.46 | 28.72 | 28.11 | 28.14 | 119,763 | -0.36(-1.25%) |
Jan 08, 2018 | 28.05 | 28.60 | 27.47 | 28.49 | 178,897 | +0.52(+1.86%) |
Jan 05, 2018 | 28.02 | 28.16 | 27.38 | 27.97 | 153,593 | +0.09(+0.31%) |
Jan 04, 2018 | 28.36 | 28.71 | 27.89 | 27.89 | 235,901 | -0.41(-1.46%) |
Jan 03, 2018 | 28.47 | 29.62 | 27.83 | 28.30 | 305,420 | -0.26(-0.91%) |
Jan 02, 2018 | 27.24 | 28.78 | 26.85 | 28.56 | 384,570 | +1.31(+4.80%) |
Dec 29, 2017 | 27.25 | 27.25 | 27.25 | 0 | -1.05(-3.71%) | |
Dec 28, 2017 | 27.88 | 28.85 | 27.86 | 28.30 | 275,389 | +0.52(+1.87%) |
Dec 27, 2017 | 27.51 | 27.81 | 26.98 | 27.78 | 254,326 | +0.37(+1.33%) |
Dec 26, 2017 | 27.76 | 27.85 | 27.20 | 27.42 | 342,276 | -0.55(-1.96%) |
Dec 22, 2017 | 29.23 | 29.41 | 27.41 | 27.96 | 335,391 | -1.35(-4.60%) |
Dec 21, 2017 | 30.19 | 30.46 | 29.18 | 29.31 | 263,336 | -0.86(-2.84%) |
Dec 20, 2017 | 29.29 | 30.98 | 29.12 | 30.17 | 468,175 | +1.17(+4.05%) |
Dec 19, 2017 | 29.02 | 29.55 | 28.68 | 28.99 | 260,427 | -0.01(-0.03%) |
Dec 18, 2017 | 29.22 | 29.63 | 28.74 | 29.00 | 164,534 | +0.15(+0.53%) |
Dec 15, 2017 | 28.51 | 29.63 | 28.43 | 28.85 | 364,673 | +0.72(+2.57%) |
Dec 14, 2017 | 28.93 | 29.35 | 28.02 | 28.13 | 198,704 | -0.74(-2.57%) |
Dec 13, 2017 | 28.22 | 29.68 | 28.04 | 28.87 | 297,716 | +0.65(+2.32%) |
Dec 12, 2017 | 28.86 | 29.23 | 27.66 | 28.21 | 402,094 | -0.73(-2.53%) |
Dec 11, 2017 | 29.06 | 29.97 | 28.91 | 28.95 | 320,506 | -0.37(-1.25%) |
Dec 08, 2017 | 31.95 | 31.99 | 29.13 | 29.31 | 320,662 | +0.00(+0.00%) |
Dec 07, 2017 | 30.22 | 32.47 | 30.14 | 353,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.80 | 31.04 | 30.24 | 30.45 | 203,417 | -0.66(-2.13%) |
Dec 05, 2017 | 31.27 | 32.11 | 31.01 | 31.11 | 175,598 | -0.02(-0.06%) |
Dec 04, 2017 | 32.20 | 32.26 | 30.79 | 31.13 | 264,521 | -0.41(-1.31%) |
Dec 01, 2017 | 32.86 | 33.17 | 31.80 | 31.54 | 286,050 | -1.41(-4.29%) |
Nov 30, 2017 | 32.93 | 33.36 | 32.43 | 32.96 | 318,423 | +0.46(+1.42%) |
Nov 29, 2017 | 33.32 | 33.56 | 31.93 | 32.50 | 155,355 | -0.66(-2.00%) |
Nov 28, 2017 | 32.09 | 33.58 | 32.09 | 33.16 | 225,089 | +1.15(+3.58%) |
Nov 27, 2017 | 32.69 | 32.97 | 31.52 | 32.02 | 508,127 | -0.94(-2.86%) |
Nov 24, 2017 | 33.29 | 33.52 | 32.84 | 32.96 | 74,168 | -0.22(-0.67%) |
Nov 22, 2017 | 33.71 | 34.04 | 33.01 | 33.18 | 195,291 | -0.55(-1.63%) |
Nov 21, 2017 | 34.72 | 34.99 | 33.05 | 33.73 | 235,172 | -0.83(-2.39%) |
Nov 20, 2017 | 33.92 | 34.63 | 33.32 | 34.56 | 442,724 | +0.65(+1.93%) |
Nov 17, 2017 | 34.66 | 34.92 | 33.58 | 33.90 | 189,085 | -0.76(-2.19%) |
Nov 16, 2017 | 33.46 | 34.96 | 33.46 | 34.66 | 264,152 | +1.47(+4.44%) |
Nov 15, 2017 | 34.11 | 34.11 | 32.89 | 33.19 | 172,724 | -1.34(-3.87%) |
Nov 14, 2017 | 34.10 | 34.58 | 33.86 | 34.53 | 128,084 | +0.12(+0.34%) |
Nov 13, 2017 | 34.39 | 34.55 | 33.71 | 34.41 | 192,222 | -0.32(-0.91%) |
Nov 10, 2017 | 35.35 | 35.39 | 34.22 | 34.73 | 243,604 | -0.38(-1.07%) |
Nov 09, 2017 | 34.63 | 35.28 | 33.91 | 35.10 | 366,107 | +0.38(+1.08%) |
Nov 08, 2017 | 35.06 | 35.06 | 33.69 | 34.73 | 163,528 | -0.50(-1.42%) |
Nov 07, 2017 | 35.56 | 35.59 | 34.19 | 35.23 | 284,189 | +0.20(+0.58%) |
Nov 06, 2017 | 34.45 | 35.23 | 34.28 | 35.03 | 323,399 | +0.45(+1.31%) |
Nov 03, 2017 | 35.12 | 35.28 | 34.55 | 34.58 | 222,256 | -0.53(-1.51%) |
Nov 02, 2017 | 34.79 | 35.53 | 34.57 | 35.10 | 279,035 | +0.24(+0.69%) |
Nov 01, 2017 | 36.01 | 36.23 | 33.97 | 34.86 | 326,313 | -0.76(-2.13%) |
Oct 31, 2017 | 35.43 | 35.80 | 34.93 | 35.62 | 245,946 | +0.25(+0.71%) |
Oct 30, 2017 | 37.14 | 37.14 | 34.93 | 35.37 | 258,728 | -0.55(-1.53%) |
Oct 27, 2017 | 35.56 | 36.16 | 35.08 | 35.92 | 281,517 | +0.47(+1.33%) |
Oct 26, 2017 | 36.21 | 36.57 | 35.38 | 35.45 | 298,426 | -0.76(-2.10%) |
Oct 25, 2017 | 37.41 | 37.63 | 34.66 | 36.21 | 584,076 | -1.20(-3.22%) |
Oct 24, 2017 | 37.19 | 38.32 | 36.99 | 37.41 | 416,336 | +0.12(+0.31%) |
Oct 23, 2017 | 38.30 | 38.60 | 36.83 | 37.30 | 592,752 | +1.44(+4.03%) |
Oct 20, 2017 | 31.92 | 35.96 | 31.76 | 35.85 | 1,047,094 | +5.66(+18.74%) |
Oct 19, 2017 | 30.24 | 31.18 | 29.14 | 30.20 | 242,199 | -0.05(-0.16%) |
Oct 18, 2017 | 29.78 | 30.79 | 29.37 | 30.24 | 372,636 | +0.95(+3.25%) |
Oct 17, 2017 | 29.27 | 29.87 | 29.07 | 29.29 | 121,409 | -0.13(-0.43%) |
Oct 16, 2017 | 29.33 | 30.04 | 29.13 | 29.42 | 110,925 | +0.38(+1.33%) |
Oct 13, 2017 | 29.83 | 29.83 | 28.98 | 29.03 | 172,718 | -0.55(-1.85%) |
Oct 12, 2017 | 29.80 | 30.04 | 29.51 | 29.58 | 107,012 | -0.24(-0.81%) |
Oct 11, 2017 | 29.83 | 29.97 | 29.48 | 29.82 | 97,491 | +0.07(+0.23%) |
Oct 10, 2017 | 29.92 | 30.02 | 29.63 | 29.75 | 115,825 | -0.01(-0.03%) |
Oct 09, 2017 | 29.73 | 30.15 | 29.48 | 29.76 | 211,419 | +0.27(+0.91%) |
Oct 06, 2017 | 28.90 | 29.51 | 28.53 | 29.49 | 330,323 | +0.41(+1.42%) |
Oct 05, 2017 | 28.96 | 29.25 | 28.74 | 29.08 | 103,308 | +0.21(+0.73%) |
Oct 04, 2017 | 29.63 | 29.79 | 28.43 | 28.87 | 141,657 | -0.73(-2.47%) |
Oct 03, 2017 | 29.70 | 29.93 | 28.97 | 29.60 | 148,402 | +0.03(+0.10%) |