Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.86 | 23.47 | 22.73 | 22.74 | 1,407,411 | -0.46(-1.98%) |
Sep 27, 2018 | 23.08 | 23.32 | 22.76 | 23.20 | 1,203,015 | +0.02(+0.08%) |
Sep 26, 2018 | 22.71 | 23.63 | 22.69 | 23.18 | 2,230,340 | +0.58(+2.56%) |
Sep 25, 2018 | 22.92 | 22.96 | 22.07 | 22.60 | 1,260,238 | -0.17(-0.75%) |
Sep 24, 2018 | 22.87 | 23.02 | 22.45 | 22.77 | 1,196,237 | -0.05(-0.24%) |
Sep 21, 2018 | 22.91 | 23.15 | 22.73 | 22.83 | 1,668,088 | -0.03(-0.12%) |
Sep 20, 2018 | 22.62 | 22.90 | 22.07 | 22.86 | 937,877 | +0.34(+1.52%) |
Sep 19, 2018 | 22.59 | 22.84 | 22.26 | 22.51 | 1,229,378 | -0.13(-0.56%) |
Sep 18, 2018 | 22.24 | 22.94 | 22.24 | 22.64 | 1,431,155 | +0.41(+1.83%) |
Sep 17, 2018 | 23.05 | 23.05 | 22.18 | 22.23 | 2,110,967 | -0.95(-4.09%) |
Sep 14, 2018 | 23.48 | 23.51 | 22.47 | 23.18 | 2,483,580 | -0.39(-1.67%) |
Sep 13, 2018 | 24.59 | 25.80 | 23.22 | 23.57 | 10,042,610 | +2.12(+9.86%) |
Sep 12, 2018 | 21.23 | 21.93 | 20.74 | 21.46 | 4,068,754 | +0.31(+1.48%) |
Sep 11, 2018 | 21.06 | 21.23 | 20.73 | 21.15 | 1,732,598 | +0.04(+0.21%) |
Sep 10, 2018 | 20.45 | 21.33 | 20.45 | 21.10 | 1,691,039 | +0.83(+4.11%) |
Sep 07, 2018 | 20.20 | 20.73 | 20.04 | 20.27 | 1,186,678 | +0.04(+0.18%) |
Sep 06, 2018 | 20.66 | 20.87 | 20.20 | 20.23 | 830,079 | -0.30(-1.48%) |
Sep 05, 2018 | 20.57 | 20.79 | 19.84 | 20.54 | 1,163,825 | -0.11(-0.52%) |
Sep 04, 2018 | 21.11 | 21.30 | 20.57 | 20.64 | 1,619,653 | -0.46(-2.17%) |
Aug 31, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.82(+4.02%) | |
Aug 30, 2018 | 21.08 | 21.29 | 20.14 | 20.28 | 1,651,595 | -0.68(-3.25%) |
Aug 29, 2018 | 19.81 | 21.16 | 19.15 | 20.97 | 4,952,837 | +0.82(+4.09%) |
Aug 28, 2018 | 19.57 | 20.22 | 19.39 | 20.14 | 1,863,430 | +0.74(+3.84%) |
Aug 27, 2018 | 19.96 | 20.05 | 19.27 | 19.40 | 1,074,396 | -0.58(-2.92%) |
Aug 24, 2018 | 19.60 | 20.09 | 19.25 | 19.98 | 1,042,318 | +0.29(+1.46%) |
Aug 23, 2018 | 19.71 | 19.75 | 19.31 | 19.69 | 936,677 | -0.03(-0.14%) |
Aug 22, 2018 | 20.00 | 20.54 | 19.67 | 19.72 | 1,310,827 | -0.20(-0.99%) |
Aug 21, 2018 | 19.76 | 20.17 | 19.65 | 19.92 | 1,234,276 | +0.22(+1.09%) |
Aug 20, 2018 | 19.07 | 19.76 | 18.92 | 19.70 | 783,432 | +0.37(+1.90%) |
Aug 17, 2018 | 19.21 | 19.48 | 18.82 | 19.33 | 916,142 | +0.17(+0.89%) |
Aug 16, 2018 | 18.47 | 19.23 | 18.20 | 19.16 | 1,601,395 | +0.83(+4.55%) |
Aug 15, 2018 | 20.11 | 20.14 | 18.05 | 18.33 | 1,732,046 | -2.02(-9.91%) |
Aug 14, 2018 | 19.77 | 20.40 | 19.68 | 20.35 | 1,358,288 | +0.73(+3.75%) |
Aug 13, 2018 | 19.57 | 19.84 | 19.45 | 19.61 | 811,075 | -0.10(-0.50%) |
Aug 10, 2018 | 19.37 | 19.92 | 19.25 | 19.71 | 1,041,760 | +0.22(+1.10%) |
Aug 09, 2018 | 19.34 | 19.81 | 19.22 | 19.50 | 603,494 | +0.14(+0.74%) |
Aug 08, 2018 | 19.02 | 19.42 | 18.70 | 19.35 | 930,965 | +0.34(+1.79%) |
Aug 07, 2018 | 18.83 | 19.16 | 18.59 | 19.01 | 916,468 | +0.27(+1.43%) |
Aug 06, 2018 | 18.75 | 18.84 | 18.35 | 18.74 | 836,793 | -0.01(-0.05%) |
Aug 03, 2018 | 18.60 | 19.33 | 18.53 | 18.75 | 1,748,390 | +0.20(+1.06%) |
Aug 02, 2018 | 17.75 | 18.64 | 17.57 | 18.55 | 1,806,501 | +0.72(+4.02%) |
Aug 01, 2018 | 18.05 | 18.26 | 17.68 | 17.84 | 2,200,612 | -0.23(-1.29%) |
Jul 31, 2018 | 18.31 | 18.52 | 18.07 | 18.07 | 1,286,680 | -0.22(-1.18%) |
Jul 30, 2018 | 18.43 | 18.63 | 18.21 | 18.29 | 1,540,141 | -0.14(-0.78%) |
Jul 27, 2018 | 19.48 | 19.70 | 18.40 | 18.43 | 2,041,016 | -1.07(-5.47%) |
Jul 26, 2018 | 19.50 | 19.92 | 19.26 | 19.50 | 1,704,406 | -0.05(-0.28%) |
Jul 25, 2018 | 19.14 | 19.68 | 19.14 | 19.55 | 1,429,332 | +0.39(+2.06%) |
Jul 24, 2018 | 19.59 | 19.77 | 18.89 | 19.16 | 1,792,371 | -0.35(-1.79%) |
Jul 23, 2018 | 20.00 | 20.18 | 19.33 | 19.50 | 1,550,196 | -0.56(-2.81%) |
Jul 20, 2018 | 20.87 | 20.94 | 20.06 | 20.07 | 1,195,250 | -0.84(-4.03%) |
Jul 19, 2018 | 20.32 | 20.98 | 20.27 | 20.91 | 1,197,720 | +0.61(+3.00%) |
Jul 18, 2018 | 19.80 | 20.33 | 19.56 | 20.30 | 1,544,353 | +0.51(+2.58%) |
Jul 17, 2018 | 19.57 | 20.16 | 19.47 | 19.79 | 2,030,840 | +0.20(+1.01%) |
Jul 16, 2018 | 19.96 | 20.55 | 19.37 | 19.59 | 2,191,694 | -0.39(-1.93%) |
Jul 13, 2018 | 20.54 | 20.65 | 19.86 | 19.98 | 1,970,631 | -0.62(-3.00%) |
Jul 12, 2018 | 21.29 | 20.33 | 20.60 | 1,566,661 | -0.56(-2.63%) | |
Jul 11, 2018 | 22.26 | 22.40 | 21.05 | 21.15 | 2,381,226 | -1.31(-5.83%) |
Jul 10, 2018 | 22.83 | 22.98 | 22.29 | 22.46 | 1,162,260 | -0.37(-1.61%) |
Jul 09, 2018 | 22.73 | 22.85 | 22.40 | 22.83 | 833,820 | +0.16(+0.71%) |
Jul 06, 2018 | 22.28 | 22.91 | 22.20 | 22.67 | 1,131,763 | +0.39(+1.77%) |
Jul 05, 2018 | 22.63 | 22.78 | 22.14 | 22.27 | 1,316,208 | -0.30(-1.35%) |
Jul 03, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.38(+1.70%) | |
Jul 02, 2018 | 22.79 | 22.85 | 21.98 | 22.20 | 2,644,703 | -0.67(-2.94%) |
Jun 29, 2018 | 24.03 | 24.28 | 22.68 | 22.88 | 2,500,795 | -0.96(-4.02%) |
Jun 28, 2018 | 23.76 | 24.12 | 23.62 | 23.83 | 1,000,245 | +0.03(+0.11%) |
Jun 27, 2018 | 23.92 | 24.60 | 23.80 | 23.81 | 1,389,401 | -0.07(-0.30%) |
Jun 26, 2018 | 23.83 | 24.22 | 23.65 | 23.88 | 1,612,231 | +0.13(+0.57%) |
Jun 25, 2018 | 23.84 | 24.04 | 23.35 | 23.74 | 1,584,711 | -0.13(-0.53%) |
Jun 22, 2018 | 24.69 | 24.87 | 23.62 | 23.87 | 2,368,877 | -0.81(-3.27%) |
Jun 21, 2018 | 24.09 | 24.91 | 23.95 | 24.68 | 1,778,855 | +0.57(+2.38%) |
Jun 20, 2018 | 24.28 | 24.55 | 23.50 | 24.10 | 2,738,123 | -0.29(-1.18%) |
Jun 19, 2018 | 23.21 | 24.46 | 23.09 | 24.39 | 2,530,834 | +0.65(+2.76%) |
Jun 18, 2018 | 22.82 | 23.75 | 22.77 | 23.74 | 3,425,585 | +0.85(+3.72%) |
Jun 15, 2018 | 23.50 | 23.31 | 22.88 | 4,915,517 | -0.43(-1.83%) | |
Jun 14, 2018 | 25.06 | 25.31 | 22.27 | 23.31 | 16,439,882 | -6.46(-21.70%) |
Jun 13, 2018 | 30.55 | 31.10 | 29.63 | 29.77 | 4,493,306 | -0.85(-2.76%) |
Jun 12, 2018 | 30.28 | 31.04 | 29.69 | 30.62 | 1,969,188 | +0.52(+1.72%) |
Jun 11, 2018 | 29.76 | 30.57 | 29.66 | 30.10 | 1,406,613 | +0.59(+1.99%) |
Jun 08, 2018 | 29.84 | 29.99 | 29.38 | 29.52 | 1,280,015 | -0.37(-1.22%) |
Jun 07, 2018 | 29.93 | 30.57 | 29.69 | 29.88 | 1,188,320 | +0.11(+0.36%) |
Jun 06, 2018 | 29.11 | 29.77 | 1,084,358 | +0.00(+0.00%) | ||
Jun 05, 2018 | 28.22 | 29.92 | 28.22 | 29.77 | 1,564,668 | +1.62(+5.75%) |
Jun 04, 2018 | 27.37 | 28.63 | 27.30 | 28.15 | 1,833,686 | +1.11(+4.11%) |
Jun 01, 2018 | 29.23 | 29.34 | 26.90 | 27.04 | 1,933,814 | -2.16(-7.41%) |
May 31, 2018 | 29.87 | 30.36 | 29.01 | 29.20 | 827,339 | -0.73(-2.44%) |
May 30, 2018 | 29.52 | 30.17 | 29.17 | 29.93 | 878,046 | +0.54(+1.85%) |
May 29, 2018 | 30.18 | 30.46 | 29.28 | 29.39 | 1,096,074 | -1.07(-3.51%) |
May 25, 2018 | 30.46 | 30.46 | 30.46 | 0 | -0.20(-0.64%) | |
May 24, 2018 | 29.84 | 30.99 | 29.82 | 30.65 | 850,506 | +0.58(+1.92%) |
May 23, 2018 | 30.14 | 30.49 | 29.82 | 30.08 | 812,029 | -0.16(-0.53%) |
May 22, 2018 | 31.62 | 31.92 | 30.04 | 30.24 | 987,853 | -1.06(-3.38%) |
May 21, 2018 | 30.73 | 31.36 | 30.57 | 31.30 | 946,825 | +0.68(+2.21%) |
May 18, 2018 | 30.64 | 30.95 | 30.54 | 30.62 | 974,805 | -0.06(-0.20%) |
May 17, 2018 | 30.61 | 31.06 | 30.57 | 30.68 | 883,749 | +0.02(+0.06%) |
May 16, 2018 | 30.93 | 31.05 | 30.42 | 30.66 | 2,826,990 | +0.02(+0.06%) |
May 15, 2018 | 30.53 | 31.34 | 30.29 | 30.65 | 1,587,325 | -0.04(-0.14%) |
May 14, 2018 | 29.79 | 31.99 | 29.37 | 30.69 | 2,922,807 | +2.57(+9.15%) |
May 11, 2018 | 28.03 | 28.25 | 27.89 | 28.12 | 506,335 | +0.07(+0.25%) |
May 10, 2018 | 28.16 | 28.36 | 27.98 | 28.05 | 687,165 | -0.11(-0.38%) |
May 09, 2018 | 27.99 | 28.18 | 27.60 | 28.15 | 556,118 | +0.17(+0.60%) |
May 08, 2018 | 27.51 | 28.22 | 27.51 | 27.98 | 779,861 | +0.54(+1.98%) |
May 07, 2018 | 27.58 | 27.58 | 26.66 | 27.44 | 807,003 | +0.07(+0.26%) |
May 04, 2018 | 27.42 | 27.76 | 27.16 | 27.37 | 795,576 | -0.12(-0.45%) |
May 03, 2018 | 27.33 | 28.11 | 27.24 | 27.49 | 580,717 | +0.05(+0.19%) |
May 02, 2018 | 27.17 | 28.11 | 26.92 | 27.44 | 1,031,612 | +0.25(+0.92%) |
May 01, 2018 | 27.99 | 27.99 | 26.65 | 27.19 | 1,270,887 | -0.89(-3.17%) |
Apr 30, 2018 | 27.69 | 28.27 | 27.69 | 28.08 | 1,075,942 | +0.45(+1.64%) |
Apr 27, 2018 | 27.50 | 28.06 | 27.21 | 27.63 | 667,276 | +0.14(+0.52%) |
Apr 26, 2018 | 26.63 | 27.57 | 26.43 | 27.49 | 582,097 | +0.93(+3.49%) |
Apr 25, 2018 | 26.02 | 26.77 | 25.72 | 26.56 | 915,621 | +0.39(+1.50%) |
Apr 24, 2018 | 26.66 | 26.99 | 25.96 | 26.17 | 722,821 | -0.38(-1.44%) |
Apr 23, 2018 | 26.38 | 26.62 | 26.25 | 26.55 | 601,799 | +0.19(+0.71%) |
Apr 20, 2018 | 26.02 | 26.64 | 25.95 | 26.36 | 771,734 | +0.25(+0.95%) |
Apr 19, 2018 | 26.53 | 26.75 | 25.79 | 26.12 | 1,074,587 | -0.62(-2.33%) |
Apr 18, 2018 | 26.00 | 27.15 | 25.79 | 26.74 | 1,390,403 | +1.15(+4.49%) |
Apr 17, 2018 | 25.90 | 26.12 | 25.55 | 25.59 | 865,804 | -0.18(-0.69%) |
Apr 16, 2018 | 25.47 | 26.03 | 25.17 | 25.77 | 800,731 | +0.36(+1.40%) |
Apr 13, 2018 | 25.70 | 25.81 | 25.09 | 25.41 | 885,433 | -0.14(-0.56%) |
Apr 12, 2018 | 25.39 | 25.88 | 25.23 | 25.55 | 600,576 | +0.21(+0.84%) |
Apr 11, 2018 | 25.32 | 25.58 | 24.92 | 25.34 | 622,574 | -0.14(-0.56%) |
Apr 10, 2018 | 24.77 | 25.63 | 24.54 | 25.48 | 849,921 | +1.11(+4.57%) |
Apr 09, 2018 | 25.41 | 25.54 | 24.37 | 24.37 | 922,830 | -0.83(-3.29%) |
Apr 06, 2018 | 24.93 | 25.63 | 24.93 | 25.20 | 993,628 | +0.08(+0.32%) |
Apr 05, 2018 | 24.60 | 25.35 | 24.17 | 25.12 | 1,746,985 | +0.76(+3.11%) |
Apr 04, 2018 | 23.16 | 24.39 | 23.15 | 24.36 | 1,529,277 | +1.01(+4.35%) |
Apr 03, 2018 | 22.80 | 23.47 | 22.76 | 23.35 | 1,020,710 | +0.71(+3.15%) |
Apr 02, 2018 | 22.31 | 23.04 | 22.22 | 22.64 | 1,355,735 | +0.33(+1.48%) |
Mar 29, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.07(+0.32%) | |
Mar 28, 2018 | 21.93 | 22.86 | 21.67 | 22.23 | 644,292 | +0.31(+1.42%) |
Mar 27, 2018 | 21.86 | 22.55 | 21.76 | 21.92 | 1,723,905 | +0.15(+0.70%) |
Mar 26, 2018 | 20.82 | 21.84 | 20.65 | 21.77 | 2,318,204 | +1.39(+6.81%) |
Mar 23, 2018 | 20.37 | 20.97 | 20.22 | 20.38 | 1,280,303 | +0.16(+0.79%) |
Mar 22, 2018 | 20.51 | 21.10 | 20.22 | 20.22 | 1,012,787 | -0.48(-2.32%) |
Mar 21, 2018 | 20.61 | 20.99 | 20.29 | 20.70 | 858,628 | +0.08(+0.39%) |
Mar 20, 2018 | 20.07 | 20.85 | 19.94 | 20.62 | 1,042,105 | +0.49(+2.43%) |
Mar 19, 2018 | 19.23 | 20.31 | 19.14 | 20.13 | 1,587,236 | +0.92(+4.77%) |
Mar 16, 2018 | 19.32 | 19.57 | 18.98 | 19.22 | 2,103,219 | -0.12(-0.60%) |
Mar 15, 2018 | 22.03 | 22.06 | 18.73 | 19.33 | 4,719,272 | -1.16(-5.64%) |
Mar 14, 2018 | 20.74 | 20.81 | 20.06 | 20.49 | 2,587,463 | -0.09(-0.43%) |
Mar 13, 2018 | 20.76 | 21.05 | 20.51 | 20.58 | 1,118,375 | -0.11(-0.55%) |
Mar 12, 2018 | 20.79 | 21.12 | 20.49 | 20.69 | 993,092 | -0.10(-0.47%) |
Mar 09, 2018 | 20.64 | 21.01 | 20.33 | 20.79 | 974,230 | +0.26(+1.29%) |
Mar 08, 2018 | 21.35 | 21.39 | 20.47 | 20.52 | 854,227 | -0.72(-3.41%) |
Mar 07, 2018 | 21.25 | 889,114 | -0.40(-1.84%) | |||
Mar 06, 2018 | 21.16 | 21.68 | 20.86 | 21.65 | 717,815 | +0.57(+2.72%) |
Mar 05, 2018 | 20.97 | 21.33 | 20.34 | 21.07 | 1,045,136 | +0.01(+0.04%) |
Mar 02, 2018 | 20.34 | 21.40 | 19.86 | 21.06 | 921,867 | +0.43(+2.10%) |
Mar 01, 2018 | 20.58 | 20.89 | 20.14 | 20.63 | 855,661 | -0.04(-0.17%) |
Feb 28, 2018 | 20.74 | 21.41 | 20.49 | 20.67 | 785,135 | +0.13(+0.64%) |
Feb 27, 2018 | 21.25 | 21.88 | 20.48 | 20.53 | 1,072,006 | -0.41(-1.98%) |
Feb 26, 2018 | 20.97 | 21.27 | 20.75 | 20.95 | 1,266,982 | +0.05(+0.25%) |
Feb 23, 2018 | 21.30 | 21.42 | 20.54 | 20.90 | 955,795 | -0.16(-0.75%) |
Feb 22, 2018 | 21.08 | 21.05 | 1,237,187 | +0.88(+4.38%) | ||
Feb 21, 2018 | 19.96 | 20.80 | 19.92 | 20.17 | 1,029,833 | +0.35(+1.78%) |
Feb 20, 2018 | 20.38 | 20.73 | 19.77 | 19.82 | 1,124,760 | -0.76(-3.69%) |
Feb 16, 2018 | 20.58 | 20.58 | 20.58 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 20.89 | 20.95 | 20.31 | 20.59 | 638,213 | -0.15(-0.72%) |
Feb 14, 2018 | 19.62 | 20.84 | 19.59 | 20.74 | 944,339 | +0.88(+4.45%) |
Feb 13, 2018 | 19.62 | 19.95 | 19.48 | 19.85 | 555,348 | +0.14(+0.72%) |
Feb 12, 2018 | 19.17 | 19.94 | 18.70 | 19.71 | 2,817,128 | +0.65(+3.43%) |
Feb 09, 2018 | 19.57 | 19.94 | 18.19 | 19.06 | 1,680,786 | -0.28(-1.46%) |
Feb 08, 2018 | 20.06 | 20.29 | 19.22 | 19.34 | 1,715,283 | -0.67(-3.35%) |
Feb 07, 2018 | 19.77 | 20.30 | 19.60 | 20.01 | 796,953 | +0.24(+1.21%) |
Feb 06, 2018 | 18.98 | 20.21 | 18.71 | 19.77 | 1,367,107 | -0.19(-0.93%) |
Feb 05, 2018 | 20.02 | 20.96 | 19.62 | 19.96 | 1,026,810 | -0.38(-1.87%) |
Feb 02, 2018 | 21.00 | 21.19 | 20.18 | 20.34 | 1,439,210 | -0.95(-4.48%) |
Feb 01, 2018 | 21.10 | 21.69 | 20.82 | 21.29 | 1,880,734 | -0.06(-0.29%) |
Jan 31, 2018 | 22.08 | 22.49 | 21.10 | 21.35 | 1,424,753 | -0.34(-1.59%) |
Jan 30, 2018 | 22.40 | 22.49 | 21.57 | 21.70 | 1,509,847 | -1.05(-4.62%) |
Jan 29, 2018 | 22.29 | 22.98 | 22.25 | 22.75 | 1,274,453 | +0.44(+1.98%) |
Jan 26, 2018 | 21.84 | 22.32 | 21.44 | 22.31 | 1,049,342 | +0.63(+2.89%) |
Jan 25, 2018 | 21.54 | 21.72 | 21.10 | 21.68 | 886,432 | +0.14(+0.66%) |
Jan 24, 2018 | 21.65 | 21.71 | 21.11 | 21.54 | 1,131,866 | -0.05(-0.25%) |
Jan 23, 2018 | 21.82 | 22.06 | 20.82 | 21.59 | 2,107,571 | -0.27(-1.25%) |
Jan 22, 2018 | 20.71 | 21.90 | 20.48 | 21.87 | 2,501,532 | +1.13(+5.45%) |
Jan 19, 2018 | 19.76 | 21.10 | 19.44 | 20.74 | 1,337,164 | +0.98(+4.96%) |
Jan 18, 2018 | 19.54 | 20.08 | 19.42 | 19.76 | 1,241,955 | +0.14(+0.72%) |
Jan 17, 2018 | 19.21 | 19.69 | 19.05 | 19.62 | 830,261 | +0.57(+3.01%) |
Jan 16, 2018 | 19.75 | 20.01 | 18.88 | 19.04 | 1,221,287 | -0.56(-2.88%) |
Jan 12, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.17(+0.86%) | |
Jan 11, 2018 | 18.96 | 19.56 | 18.69 | 19.44 | 979,774 | +0.51(+2.71%) |
Jan 10, 2018 | 19.18 | 18.47 | 18.93 | 1,449,975 | +0.46(+2.49%) | |
Jan 09, 2018 | 18.55 | 18.69 | 18.26 | 18.47 | 1,138,171 | -0.19(-1.04%) |
Jan 08, 2018 | 18.92 | 19.18 | 18.36 | 18.66 | 1,052,451 | -0.12(-0.66%) |
Jan 05, 2018 | 18.83 | 19.00 | 18.29 | 18.79 | 1,584,536 | -0.08(-0.42%) |
Jan 04, 2018 | 19.29 | 19.33 | 18.24 | 18.86 | 2,171,506 | -0.43(-2.24%) |
Jan 03, 2018 | 20.14 | 20.29 | 19.00 | 19.30 | 1,870,572 | -0.85(-4.21%) |
Jan 02, 2018 | 19.29 | 20.15 | 19.08 | 20.14 | 1,261,219 | +0.87(+4.53%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | -0.09(-0.46%) | |
Dec 28, 2017 | 19.44 | 19.58 | 19.02 | 19.36 | 858,419 | -0.04(-0.23%) |
Dec 27, 2017 | 20.38 | 20.38 | 19.03 | 19.40 | 1,722,753 | -0.98(-4.81%) |
Dec 26, 2017 | 19.81 | 20.67 | 19.66 | 20.38 | 1,114,328 | +0.54(+2.71%) |
Dec 22, 2017 | 19.68 | 19.99 | 19.25 | 19.84 | 1,378,849 | +0.11(+0.58%) |
Dec 21, 2017 | 19.13 | 19.83 | 18.99 | 19.73 | 2,431,054 | +0.63(+3.28%) |
Dec 20, 2017 | 18.81 | 19.28 | 18.60 | 19.10 | 1,092,260 | +0.45(+2.41%) |
Dec 19, 2017 | 18.87 | 18.98 | 18.16 | 18.65 | 1,182,905 | -0.08(-0.42%) |
Dec 18, 2017 | 18.34 | 18.86 | 18.17 | 18.73 | 1,572,292 | +0.72(+3.97%) |
Dec 15, 2017 | 17.81 | 18.39 | 17.78 | 18.02 | 2,380,510 | +0.34(+1.95%) |
Dec 14, 2017 | 18.09 | 18.46 | 17.51 | 17.67 | 2,397,982 | -0.39(-2.15%) |
Dec 13, 2017 | 17.35 | 18.22 | 17.35 | 18.06 | 1,326,036 | +0.88(+5.14%) |
Dec 12, 2017 | 18.27 | 18.43 | 17.16 | 17.18 | 2,852,051 | -1.07(-5.85%) |
Dec 11, 2017 | 17.31 | 18.39 | 17.15 | 18.25 | 3,390,175 | +1.16(+6.77%) |
Dec 08, 2017 | 17.28 | 17.41 | 16.90 | 17.09 | 3,564,285 | +0.00(+0.00%) |
Dec 07, 2017 | 17.20 | 17.69 | 16.53 | 8,406,527 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.05 | 15.39 | 14.79 | 15.04 | 2,534,384 | +0.24(+1.66%) |
Dec 05, 2017 | 15.43 | 14.69 | 14.79 | 1,457,688 | -0.46(-3.04%) | |
Dec 04, 2017 | 15.11 | 15.94 | 15.11 | 15.25 | 2,037,581 | +0.37(+2.47%) |
Dec 01, 2017 | 14.75 | 15.34 | 14.47 | 14.89 | 1,283,869 | +0.14(+0.95%) |
Nov 30, 2017 | 15.46 | 16.21 | 14.68 | 14.75 | 2,343,850 | -0.66(-4.26%) |
Nov 29, 2017 | 14.85 | 15.73 | 14.83 | 15.40 | 2,713,196 | +0.68(+4.63%) |
Nov 28, 2017 | 14.13 | 14.74 | 13.99 | 14.72 | 987,418 | +0.58(+4.08%) |
Nov 27, 2017 | 13.92 | 14.52 | 13.75 | 14.14 | 1,283,147 | +0.20(+1.44%) |
Nov 24, 2017 | 14.27 | 14.34 | 13.87 | 13.94 | 499,142 | -0.28(-1.97%) |
Nov 22, 2017 | 13.92 | 14.35 | 13.79 | 14.22 | 799,322 | +0.31(+2.26%) |
Nov 21, 2017 | 14.86 | 14.86 | 13.85 | 13.91 | 2,376,133 | -1.00(-6.69%) |
Nov 20, 2017 | 14.48 | 15.02 | 14.46 | 14.90 | 1,406,786 | +0.42(+2.90%) |
Nov 17, 2017 | 14.53 | 15.28 | 14.42 | 14.48 | 2,439,897 | +0.39(+2.79%) |
Nov 16, 2017 | 13.73 | 14.37 | 13.62 | 14.09 | 1,343,407 | +0.39(+2.87%) |
Nov 15, 2017 | 13.46 | 13.99 | 13.04 | 13.70 | 796,635 | +0.11(+0.84%) |
Nov 14, 2017 | 13.33 | 13.74 | 13.13 | 13.58 | 933,927 | +0.09(+0.65%) |
Nov 13, 2017 | 13.64 | 13.81 | 13.29 | 13.50 | 1,118,144 | -0.17(-1.28%) |
Nov 10, 2017 | 13.71 | 14.05 | 13.40 | 13.67 | 823,335 | -0.09(-0.64%) |
Nov 09, 2017 | 13.07 | 13.99 | 13.07 | 13.76 | 1,072,323 | +0.59(+4.45%) |
Nov 08, 2017 | 12.90 | 13.27 | 12.76 | 13.17 | 737,667 | +0.31(+2.38%) |
Nov 07, 2017 | 13.34 | 13.34 | 12.74 | 12.87 | 894,755 | -0.41(-3.10%) |
Nov 06, 2017 | 13.52 | 13.64 | 13.23 | 13.28 | 752,843 | -0.17(-1.30%) |
Nov 03, 2017 | 13.67 | 13.81 | 13.28 | 13.45 | 1,023,789 | -0.19(-1.41%) |
Nov 02, 2017 | 13.53 | 13.85 | 13.32 | 13.64 | 882,108 | +0.18(+1.36%) |
Nov 01, 2017 | 13.55 | 13.66 | 13.07 | 13.46 | 994,414 | -0.05(-0.39%) |
Oct 31, 2017 | 13.57 | 13.88 | 13.39 | 13.51 | 940,262 | -0.07(-0.52%) |
Oct 30, 2017 | 13.68 | 13.68 | 13.05 | 13.58 | 1,456,275 | -0.18(-1.33%) |
Oct 27, 2017 | 14.29 | 14.40 | 13.72 | 13.77 | 2,052,757 | -0.74(-5.12%) |
Oct 26, 2017 | 14.13 | 14.68 | 13.92 | 14.51 | 1,937,402 | +0.45(+3.24%) |
Oct 25, 2017 | 13.89 | 14.29 | 13.35 | 14.06 | 2,173,839 | +0.07(+0.50%) |
Oct 24, 2017 | 12.93 | 14.48 | 12.84 | 13.99 | 5,199,820 | +1.64(+13.24%) |
Oct 23, 2017 | 12.39 | 12.53 | 12.25 | 12.35 | 1,203,614 | -0.02(-0.14%) |
Oct 20, 2017 | 12.15 | 12.47 | 12.12 | 12.37 | 1,458,057 | +0.35(+2.91%) |
Oct 19, 2017 | 11.80 | 12.04 | 11.72 | 12.02 | 671,746 | +0.13(+1.10%) |
Oct 18, 2017 | 11.72 | 12.01 | 11.72 | 11.89 | 557,425 | +0.27(+2.33%) |
Oct 17, 2017 | 11.65 | 12.01 | 11.60 | 11.62 | 826,058 | -0.01(-0.07%) |
Oct 16, 2017 | 11.76 | 11.85 | 11.47 | 11.62 | 755,760 | -0.16(-1.34%) |
Oct 13, 2017 | 11.63 | 12.07 | 11.53 | 11.78 | 908,190 | +0.14(+1.20%) |
Oct 12, 2017 | 11.89 | 11.94 | 11.51 | 11.64 | 1,265,349 | -0.31(-2.56%) |
Oct 11, 2017 | 12.14 | 12.24 | 11.82 | 11.95 | 917,271 | -0.23(-1.87%) |
Oct 10, 2017 | 12.11 | 12.36 | 12.07 | 12.18 | 820,749 | +0.13(+1.09%) |
Oct 09, 2017 | 12.44 | 12.47 | 11.98 | 12.04 | 790,028 | -0.37(-2.96%) |
Oct 06, 2017 | 12.37 | 12.51 | 12.27 | 12.41 | 546,401 | +0.00(+0.00%) |
Oct 05, 2017 | 12.36 | 12.63 | 12.33 | 12.41 | 1,113,467 | +0.01(+0.07%) |
Oct 04, 2017 | 12.57 | 12.66 | 12.38 | 12.40 | 529,487 | -0.15(-1.18%) |
Oct 03, 2017 | 12.66 | 12.75 | 12.42 | 12.55 | 1,029,451 | -0.13(-1.03%) |