Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.52 | 14.08 | 13.47 | 13.71 | 3,379,891 | +0.62(+4.71%) |
Oct 30, 2018 | 12.60 | 13.20 | 12.11 | 13.09 | 5,148,793 | +0.39(+3.05%) |
Oct 29, 2018 | 15.57 | 16.33 | 12.48 | 12.70 | 5,850,287 | -1.94(-13.23%) |
Oct 26, 2018 | 13.97 | 14.72 | 13.77 | 14.64 | 2,773,155 | +0.41(+2.91%) |
Oct 25, 2018 | 13.80 | 14.36 | 13.70 | 14.23 | 2,086,699 | +0.66(+4.87%) |
Oct 24, 2018 | 14.46 | 14.58 | 13.57 | 13.57 | 2,064,463 | -1.05(-7.17%) |
Oct 23, 2018 | 13.99 | 14.88 | 13.78 | 14.61 | 2,347,125 | +0.36(+2.53%) |
Oct 22, 2018 | 14.41 | 14.49 | 14.11 | 14.25 | 1,748,993 | -0.05(-0.37%) |
Oct 19, 2018 | 14.10 | 14.33 | 13.76 | 14.30 | 1,900,267 | +0.42(+3.04%) |
Oct 18, 2018 | 14.11 | 14.52 | 13.71 | 13.88 | 2,070,813 | -0.59(-4.08%) |
Oct 17, 2018 | 14.82 | 14.97 | 14.16 | 14.47 | 2,346,182 | -0.47(-3.12%) |
Oct 16, 2018 | 14.76 | 14.94 | 14.60 | 14.94 | 1,175,886 | +0.40(+2.79%) |
Oct 15, 2018 | 14.21 | 14.79 | 14.18 | 14.53 | 2,216,850 | +0.18(+1.29%) |
Oct 12, 2018 | 14.97 | 14.97 | 13.99 | 14.35 | 2,339,778 | -0.32(-2.16%) |
Oct 11, 2018 | 14.89 | 15.38 | 14.66 | 14.67 | 2,198,558 | -0.31(-2.06%) |
Oct 10, 2018 | 15.00 | 15.41 | 14.71 | 14.97 | 2,242,747 | -0.30(-1.96%) |
Oct 09, 2018 | 15.95 | 15.99 | 15.05 | 15.27 | 1,754,570 | -0.73(-4.57%) |
Oct 08, 2018 | 15.41 | 16.01 | 15.31 | 16.00 | 1,846,427 | +0.37(+2.36%) |
Oct 05, 2018 | 16.23 | 16.24 | 15.42 | 15.63 | 1,597,529 | -0.65(-4.00%) |
Oct 04, 2018 | 16.58 | 16.70 | 16.22 | 16.29 | 1,038,675 | -0.34(-2.06%) |
Oct 03, 2018 | 16.66 | 16.92 | 16.50 | 16.63 | 1,149,972 | +0.07(+0.43%) |
Oct 02, 2018 | 16.36 | 16.77 | 16.32 | 16.56 | 1,295,924 | +0.11(+0.64%) |
Oct 01, 2018 | 16.79 | 16.88 | 16.37 | 16.45 | 775,569 | +0.02(+0.11%) |
Sep 28, 2018 | 16.47 | 16.65 | 16.27 | 16.44 | 1,043,738 | -0.13(-0.80%) |
Sep 27, 2018 | 16.83 | 16.88 | 16.53 | 16.57 | 686,549 | -0.26(-1.52%) |
Sep 26, 2018 | 16.62 | 17.06 | 16.52 | 16.82 | 1,552,896 | +0.18(+1.06%) |
Sep 25, 2018 | 17.07 | 17.07 | 16.62 | 16.65 | 2,074,753 | -0.50(-2.93%) |
Sep 24, 2018 | 17.82 | 17.95 | 16.93 | 17.15 | 1,171,918 | -0.83(-4.60%) |
Sep 21, 2018 | 18.26 | 18.64 | 17.76 | 17.98 | 3,185,288 | -0.25(-1.35%) |
Sep 20, 2018 | 17.81 | 18.35 | 17.81 | 18.22 | 1,376,005 | +0.60(+3.40%) |
Sep 19, 2018 | 17.03 | 17.87 | 17.03 | 17.62 | 1,317,799 | +0.70(+4.16%) |
Sep 18, 2018 | 17.03 | 17.16 | 16.39 | 16.92 | 2,600,355 | -0.18(-1.03%) |
Sep 17, 2018 | 17.23 | 17.39 | 17.10 | 17.10 | 893,125 | -0.12(-0.72%) |
Sep 14, 2018 | 16.88 | 17.37 | 16.82 | 17.22 | 1,267,299 | +0.40(+2.35%) |
Sep 13, 2018 | 16.82 | 17.06 | 16.80 | 16.82 | 1,261,816 | +0.11(+0.63%) |
Sep 12, 2018 | 16.66 | 17.09 | 16.66 | 16.72 | 1,096,123 | +0.01(+0.05%) |
Sep 11, 2018 | 16.90 | 16.90 | 16.43 | 16.71 | 1,311,435 | -0.31(-1.81%) |
Sep 10, 2018 | 17.10 | 17.39 | 16.96 | 17.02 | 853,967 | +0.05(+0.31%) |
Sep 07, 2018 | 16.94 | 17.07 | 16.79 | 16.96 | 1,434,175 | -0.06(-0.36%) |
Sep 06, 2018 | 17.00 | 17.20 | 16.92 | 17.02 | 1,068,089 | +0.06(+0.36%) |
Sep 05, 2018 | 16.76 | 17.08 | 16.52 | 16.96 | 1,599,189 | +0.18(+1.10%) |
Sep 04, 2018 | 17.16 | 17.16 | 16.68 | 16.78 | 2,219,377 | -0.45(-2.61%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.85 | 17.95 | 17.34 | 17.42 | 883,346 | -0.48(-2.66%) |
Aug 29, 2018 | 18.13 | 18.13 | 17.72 | 17.90 | 974,448 | -0.22(-1.21%) |
Aug 28, 2018 | 18.55 | 18.57 | 18.00 | 18.12 | 906,596 | -0.26(-1.44%) |
Aug 27, 2018 | 17.58 | 18.41 | 17.58 | 18.38 | 1,907,978 | +0.86(+4.92%) |
Aug 24, 2018 | 17.33 | 17.52 | 17.23 | 17.52 | 802,456 | +0.27(+1.58%) |
Aug 23, 2018 | 17.57 | 17.60 | 17.25 | 17.25 | 825,026 | -0.37(-2.10%) |
Aug 22, 2018 | 17.49 | 17.80 | 17.30 | 17.61 | 1,173,798 | -0.21(-1.19%) |
Aug 21, 2018 | 17.63 | 17.89 | 17.63 | 17.83 | 1,591,104 | +0.25(+1.40%) |
Aug 20, 2018 | 17.65 | 17.98 | 17.55 | 17.58 | 1,739,006 | -0.03(-0.15%) |
Aug 17, 2018 | 17.15 | 17.61 | 17.04 | 17.61 | 1,921,851 | +0.34(+1.99%) |
Aug 16, 2018 | 17.18 | 17.53 | 17.18 | 17.26 | 874,519 | +0.19(+1.13%) |
Aug 15, 2018 | 17.23 | 17.27 | 16.79 | 17.07 | 1,904,683 | -0.24(-1.37%) |
Aug 14, 2018 | 17.23 | 17.49 | 17.12 | 17.31 | 1,712,271 | +0.13(+0.77%) |
Aug 13, 2018 | 17.53 | 17.55 | 17.02 | 17.17 | 933,084 | -0.38(-2.16%) |
Aug 10, 2018 | 17.75 | 17.78 | 17.39 | 17.55 | 1,143,023 | -0.38(-2.11%) |
Aug 09, 2018 | 18.30 | 18.38 | 17.80 | 17.93 | 1,150,653 | -0.37(-2.02%) |
Aug 08, 2018 | 18.33 | 18.39 | 17.99 | 18.30 | 1,021,822 | -0.17(-0.90%) |
Aug 07, 2018 | 18.49 | 18.75 | 18.43 | 18.47 | 733,541 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.52 | 18.25 | 18.40 | 914,271 | -0.05(-0.29%) |
Aug 03, 2018 | 18.49 | 18.86 | 18.28 | 18.45 | 997,850 | +0.00(+0.00%) |
Aug 02, 2018 | 17.99 | 18.50 | 17.82 | 18.45 | 2,329,496 | +0.25(+1.40%) |
Aug 01, 2018 | 18.60 | 18.68 | 17.90 | 18.20 | 3,472,418 | -0.51(-2.72%) |
Jul 31, 2018 | 18.74 | 19.09 | 18.56 | 18.70 | 3,001,654 | +0.11(+0.61%) |
Jul 30, 2018 | 17.77 | 18.62 | 17.69 | 18.59 | 3,399,948 | +0.90(+5.10%) |
Jul 27, 2018 | 17.64 | 18.13 | 17.62 | 17.69 | 3,000,742 | +0.03(+0.15%) |
Jul 26, 2018 | 17.52 | 18.44 | 17.47 | 17.66 | 3,040,920 | +0.53(+3.12%) |
Jul 25, 2018 | 17.50 | 17.81 | 15.84 | 17.13 | 6,946,294 | -0.95(-5.24%) |
Jul 24, 2018 | 18.22 | 18.48 | 17.98 | 18.07 | 3,154,400 | -0.02(-0.10%) |
Jul 23, 2018 | 18.35 | 18.39 | 18.03 | 18.09 | 4,418,747 | -0.33(-1.81%) |
Jul 20, 2018 | 18.45 | 18.54 | 17.97 | 18.42 | 1,987,022 | -0.19(-1.04%) |
Jul 19, 2018 | 18.40 | 18.76 | 18.39 | 18.62 | 2,197,121 | -0.09(-0.47%) |
Jul 18, 2018 | 18.39 | 18.70 | 18.29 | 18.70 | 1,682,880 | +0.30(+1.62%) |
Jul 17, 2018 | 18.09 | 18.54 | 18.09 | 18.41 | 933,874 | +0.25(+1.40%) |
Jul 16, 2018 | 18.25 | 18.45 | 18.13 | 18.15 | 1,110,043 | -0.11(-0.62%) |
Jul 13, 2018 | 18.06 | 18.39 | 17.94 | 18.27 | 1,021,526 | +0.11(+0.58%) |
Jul 12, 2018 | 18.38 | 18.38 | 18.06 | 18.16 | 826,339 | -0.11(-0.58%) |
Jul 11, 2018 | 18.56 | 18.58 | 18.23 | 18.27 | 1,170,200 | -0.53(-2.80%) |
Jul 10, 2018 | 18.55 | 18.88 | 18.44 | 18.79 | 1,714,028 | +0.32(+1.76%) |
Jul 09, 2018 | 17.89 | 18.60 | 17.79 | 18.47 | 2,231,166 | +0.61(+3.43%) |
Jul 06, 2018 | 17.92 | 17.97 | 17.61 | 17.85 | 2,097,891 | -0.04(-0.20%) |
Jul 05, 2018 | 17.71 | 18.11 | 17.64 | 17.89 | 1,632,985 | +0.43(+2.46%) |
Jul 03, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.25(-1.39%) | |
Jul 02, 2018 | 17.36 | 17.73 | 17.06 | 17.71 | 2,471,998 | +0.02(+0.10%) |
Jun 29, 2018 | 17.93 | 18.18 | 17.67 | 17.69 | 1,398,620 | -0.10(-0.54%) |
Jun 28, 2018 | 17.98 | 17.98 | 17.48 | 17.78 | 1,149,879 | -0.27(-1.50%) |
Jun 27, 2018 | 18.49 | 18.69 | 18.06 | 18.06 | 1,194,324 | -0.45(-2.41%) |
Jun 26, 2018 | 18.42 | 18.60 | 18.17 | 18.50 | 1,477,686 | +0.14(+0.76%) |
Jun 25, 2018 | 18.13 | 18.67 | 17.87 | 18.36 | 2,202,374 | +0.07(+0.38%) |
Jun 22, 2018 | 18.47 | 18.77 | 18.14 | 18.29 | 4,055,031 | -0.01(-0.05%) |
Jun 21, 2018 | 18.90 | 18.90 | 18.28 | 18.30 | 2,384,014 | -0.69(-3.64%) |
Jun 20, 2018 | 19.17 | 19.17 | 18.77 | 18.99 | 924,150 | -0.06(-0.32%) |
Jun 19, 2018 | 18.94 | 19.19 | 18.59 | 19.05 | 1,683,590 | -0.11(-0.55%) |
Jun 18, 2018 | 18.97 | 19.18 | 18.87 | 19.16 | 1,828,350 | +0.05(+0.27%) |
Jun 15, 2018 | 19.27 | 18.93 | 19.11 | 3,178,319 | -0.17(-0.86%) | |
Jun 14, 2018 | 19.20 | 19.34 | 19.02 | 19.27 | 1,879,700 | +0.15(+0.78%) |
Jun 13, 2018 | 19.67 | 19.69 | 19.10 | 19.12 | 3,366,831 | -0.54(-2.76%) |
Jun 12, 2018 | 20.01 | 20.08 | 19.66 | 19.67 | 1,317,304 | -0.32(-1.62%) |
Jun 11, 2018 | 20.22 | 20.32 | 19.92 | 19.99 | 773,038 | -0.21(-1.04%) |
Jun 08, 2018 | 20.33 | 20.56 | 20.10 | 20.20 | 1,066,461 | -0.18(-0.90%) |
Jun 07, 2018 | 20.45 | 20.68 | 20.33 | 20.39 | 1,235,812 | -0.10(-0.47%) |
Jun 06, 2018 | 20.48 | 20.48 | 856,934 | +0.28(+1.39%) | ||
Jun 05, 2018 | 19.97 | 20.20 | 19.82 | 20.20 | 1,019,310 | +0.22(+1.10%) |
Jun 04, 2018 | 19.85 | 20.04 | 19.83 | 19.98 | 746,896 | +0.12(+0.62%) |
Jun 01, 2018 | 20.10 | 20.41 | 19.81 | 19.86 | 2,464,718 | +0.32(+1.66%) |
May 31, 2018 | 19.84 | 19.97 | 19.30 | 19.54 | 2,195,081 | -0.20(-1.02%) |
May 30, 2018 | 19.95 | 20.02 | 19.70 | 19.74 | 1,737,540 | -0.02(-0.09%) |
May 29, 2018 | 20.20 | 20.27 | 19.59 | 19.76 | 1,280,312 | -0.67(-3.26%) |
May 25, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 20.56 | 20.69 | 20.35 | 20.52 | 1,220,671 | -0.11(-0.55%) |
May 23, 2018 | 20.85 | 20.98 | 20.50 | 20.63 | 1,417,423 | -0.35(-1.67%) |
May 22, 2018 | 21.52 | 21.66 | 20.95 | 20.98 | 1,064,940 | -0.32(-1.52%) |
May 21, 2018 | 21.38 | 21.61 | 21.26 | 21.31 | 2,113,477 | +0.11(+0.54%) |
May 18, 2018 | 21.20 | 21.28 | 20.99 | 21.19 | 1,561,207 | +0.06(+0.29%) |
May 17, 2018 | 21.05 | 21.31 | 21.02 | 21.13 | 1,301,449 | +0.05(+0.25%) |
May 16, 2018 | 20.81 | 21.23 | 20.71 | 21.08 | 1,058,427 | +0.29(+1.39%) |
May 15, 2018 | 20.71 | 20.86 | 20.64 | 20.79 | 845,890 | +0.04(+0.21%) |
May 14, 2018 | 20.79 | 20.97 | 20.71 | 20.75 | 1,569,361 | +0.03(+0.13%) |
May 11, 2018 | 21.10 | 21.10 | 20.66 | 20.72 | 843,027 | -0.30(-1.42%) |
May 10, 2018 | 20.97 | 21.19 | 20.74 | 21.02 | 1,061,663 | +0.20(+0.97%) |
May 09, 2018 | 20.81 | 20.96 | 20.58 | 20.82 | 971,193 | +0.10(+0.46%) |
May 08, 2018 | 20.81 | 20.92 | 20.59 | 20.72 | 1,233,396 | -0.12(-0.59%) |
May 07, 2018 | 20.83 | 20.97 | 20.56 | 20.84 | 1,049,325 | +0.05(+0.25%) |
May 04, 2018 | 20.56 | 20.92 | 20.43 | 20.79 | 1,118,094 | +0.23(+1.10%) |
May 03, 2018 | 20.50 | 20.67 | 20.06 | 20.56 | 1,363,339 | -0.05(-0.25%) |
May 02, 2018 | 20.61 | 21.04 | 20.52 | 20.62 | 1,508,696 | +0.03(+0.13%) |
May 01, 2018 | 20.25 | 20.73 | 20.08 | 20.59 | 2,363,031 | -0.11(-0.55%) |
Apr 30, 2018 | 22.68 | 22.81 | 20.57 | 20.70 | 2,751,061 | -1.09(-5.00%) |
Apr 27, 2018 | 21.96 | 22.05 | 21.67 | 21.79 | 1,743,627 | -0.24(-1.11%) |
Apr 26, 2018 | 22.06 | 22.14 | 21.73 | 22.04 | 864,344 | +0.09(+0.40%) |
Apr 25, 2018 | 21.78 | 22.17 | 21.68 | 21.95 | 883,790 | +0.06(+0.28%) |
Apr 24, 2018 | 22.46 | 22.47 | 21.61 | 21.89 | 1,526,647 | -0.41(-1.84%) |
Apr 23, 2018 | 22.51 | 22.58 | 22.18 | 22.30 | 1,795,114 | -0.12(-0.55%) |
Apr 20, 2018 | 22.38 | 22.54 | 22.16 | 22.42 | 1,144,147 | -0.08(-0.35%) |
Apr 19, 2018 | 23.08 | 23.23 | 22.19 | 22.50 | 1,360,324 | -0.71(-3.04%) |
Apr 18, 2018 | 23.42 | 23.50 | 23.16 | 23.21 | 2,228,998 | +0.01(+0.04%) |
Apr 17, 2018 | 23.42 | 23.42 | 23.12 | 23.20 | 931,064 | +0.07(+0.30%) |
Apr 16, 2018 | 22.73 | 23.24 | 22.54 | 23.13 | 1,149,559 | +0.54(+2.39%) |
Apr 13, 2018 | 23.06 | 23.11 | 22.45 | 22.59 | 1,378,849 | -0.28(-1.22%) |
Apr 12, 2018 | 22.90 | 23.09 | 22.80 | 22.87 | 1,615,899 | +0.13(+0.58%) |
Apr 11, 2018 | 23.00 | 23.06 | 22.53 | 22.73 | 1,507,284 | -0.41(-1.77%) |
Apr 10, 2018 | 23.35 | 23.67 | 23.12 | 23.15 | 2,445,891 | +0.28(+1.22%) |
Apr 09, 2018 | 23.07 | 23.20 | 22.81 | 22.87 | 1,204,045 | +0.06(+0.27%) |
Apr 06, 2018 | 23.21 | 23.49 | 22.57 | 22.80 | 1,495,932 | -0.51(-2.21%) |
Apr 05, 2018 | 22.97 | 23.54 | 22.87 | 23.32 | 1,448,320 | +0.45(+1.95%) |
Apr 04, 2018 | 22.17 | 22.96 | 22.07 | 22.87 | 1,406,224 | +0.14(+0.61%) |
Apr 03, 2018 | 22.21 | 22.76 | 22.07 | 22.73 | 1,904,045 | +0.93(+4.28%) |
Apr 02, 2018 | 22.35 | 22.42 | 21.54 | 21.80 | 1,692,031 | -0.67(-2.99%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.67(+3.08%) | |
Mar 28, 2018 | 21.92 | 22.15 | 21.48 | 21.80 | 2,122,084 | -0.17(-0.79%) |
Mar 27, 2018 | 22.75 | 22.79 | 21.75 | 21.98 | 1,668,268 | -0.72(-3.15%) |
Mar 26, 2018 | 22.34 | 22.73 | 22.12 | 22.69 | 2,712,271 | +0.79(+3.63%) |
Mar 23, 2018 | 22.48 | 22.85 | 21.88 | 21.90 | 1,589,859 | -0.58(-2.56%) |
Mar 22, 2018 | 23.36 | 23.58 | 22.46 | 22.47 | 1,589,851 | -1.20(-5.08%) |
Mar 21, 2018 | 23.27 | 23.74 | 22.99 | 23.68 | 1,768,340 | +0.77(+3.35%) |
Mar 20, 2018 | 23.16 | 23.28 | 22.85 | 22.91 | 1,513,747 | -0.16(-0.68%) |
Mar 19, 2018 | 22.94 | 23.27 | 22.56 | 23.07 | 1,991,066 | +0.03(+0.11%) |
Mar 16, 2018 | 22.77 | 23.13 | 22.47 | 23.04 | 3,943,402 | +0.25(+1.11%) |
Mar 15, 2018 | 22.44 | 22.87 | 22.25 | 22.79 | 1,873,261 | +0.44(+1.95%) |
Mar 14, 2018 | 23.03 | 23.18 | 22.32 | 22.35 | 2,318,261 | -0.47(-2.06%) |
Mar 13, 2018 | 22.87 | 23.35 | 22.69 | 22.82 | 2,744,404 | +0.02(+0.08%) |
Mar 12, 2018 | 23.60 | 23.76 | 22.80 | 22.80 | 2,742,298 | -0.87(-3.68%) |
Mar 09, 2018 | 24.03 | 24.26 | 22.84 | 23.68 | 6,109,906 | +0.82(+3.59%) |
Mar 08, 2018 | 22.94 | 23.11 | 22.54 | 22.86 | 1,460,580 | -0.03(-0.11%) |
Mar 07, 2018 | 22.96 | 22.27 | 22.88 | 2,140,034 | +0.29(+1.27%) | |
Mar 06, 2018 | 23.07 | 23.19 | 22.24 | 22.60 | 2,893,511 | -0.38(-1.63%) |
Mar 05, 2018 | 22.28 | 22.99 | 21.98 | 22.97 | 4,375,406 | +0.51(+2.25%) |
Mar 02, 2018 | 22.83 | 22.83 | 22.22 | 22.46 | 2,571,045 | -0.65(-2.83%) |
Mar 01, 2018 | 23.06 | 23.69 | 22.17 | 23.12 | 5,906,842 | +0.03(+0.11%) |
Feb 28, 2018 | 23.69 | 23.88 | 23.08 | 23.09 | 2,699,509 | -0.62(-2.60%) |
Feb 27, 2018 | 24.43 | 24.57 | 23.71 | 23.71 | 1,440,491 | -0.72(-2.95%) |
Feb 26, 2018 | 24.42 | 24.44 | 23.83 | 24.43 | 3,495,160 | +0.09(+0.36%) |
Feb 23, 2018 | 24.44 | 24.48 | 24.08 | 24.34 | 1,159,715 | +0.10(+0.43%) |
Feb 22, 2018 | 24.24 | 1,949,582 | -0.10(-0.39%) | |||
Feb 21, 2018 | 24.41 | 24.87 | 24.25 | 24.34 | 1,578,756 | -0.03(-0.11%) |
Feb 20, 2018 | 24.10 | 24.72 | 23.98 | 24.36 | 1,824,266 | +0.02(+0.07%) |
Feb 16, 2018 | 24.34 | 24.34 | 24.34 | 0 | -0.35(-1.41%) | |
Feb 15, 2018 | 25.18 | 25.23 | 24.33 | 24.69 | 1,782,600 | -0.17(-0.66%) |
Feb 14, 2018 | 24.80 | 25.42 | 24.57 | 24.86 | 2,790,067 | -0.29(-1.14%) |
Feb 13, 2018 | 25.28 | 26.07 | 24.80 | 25.14 | 3,266,452 | -1.14(-4.33%) |
Feb 12, 2018 | 25.66 | 26.63 | 25.49 | 26.28 | 2,657,965 | +0.79(+3.10%) |
Feb 09, 2018 | 25.86 | 25.93 | 24.46 | 25.49 | 2,195,154 | +0.07(+0.27%) |
Feb 08, 2018 | 26.63 | 26.63 | 25.42 | 25.42 | 1,949,270 | -1.20(-4.51%) |
Feb 07, 2018 | 26.64 | 27.11 | 26.58 | 26.62 | 1,218,505 | -0.04(-0.16%) |
Feb 06, 2018 | 25.20 | 26.96 | 24.83 | 26.66 | 2,871,508 | +0.27(+1.02%) |
Feb 05, 2018 | 27.02 | 27.28 | 26.11 | 26.40 | 2,968,293 | -0.94(-3.43%) |
Feb 02, 2018 | 28.68 | 28.74 | 27.28 | 27.33 | 1,415,791 | -1.69(-5.81%) |
Feb 01, 2018 | 28.41 | 29.09 | 28.07 | 29.02 | 1,421,725 | +0.35(+1.21%) |
Jan 31, 2018 | 29.15 | 29.15 | 28.45 | 28.67 | 1,258,237 | -0.20(-0.69%) |
Jan 30, 2018 | 28.63 | 28.67 | 28.46 | 28.87 | 2,715,966 | +0.00(+0.00%) |
Jan 29, 2018 | 29.10 | 29.42 | 28.87 | 28.87 | 815,901 | -0.35(-1.19%) |
Jan 26, 2018 | 29.07 | 29.22 | 28.70 | 29.22 | 1,180,575 | +0.35(+1.20%) |
Jan 25, 2018 | 29.46 | 29.58 | 28.72 | 28.87 | 1,112,097 | -0.43(-1.48%) |
Jan 24, 2018 | 29.19 | 29.46 | 28.85 | 29.31 | 1,307,727 | +0.38(+1.32%) |
Jan 23, 2018 | 28.92 | 28.94 | 28.52 | 28.92 | 1,022,841 | -0.07(-0.24%) |
Jan 22, 2018 | 29.27 | 29.27 | 28.65 | 28.99 | 991,987 | -0.13(-0.45%) |
Jan 19, 2018 | 29.27 | 29.32 | 28.74 | 29.12 | 1,739,761 | -0.15(-0.50%) |
Jan 18, 2018 | 29.67 | 29.95 | 28.95 | 29.27 | 1,203,366 | -0.76(-2.52%) |
Jan 17, 2018 | 29.56 | 30.30 | 29.34 | 30.03 | 1,246,175 | +0.54(+1.83%) |
Jan 16, 2018 | 30.42 | 30.65 | 29.34 | 29.49 | 2,243,993 | -0.83(-2.72%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.54(+1.81%) | |
Jan 11, 2018 | 28.92 | 29.87 | 28.84 | 29.78 | 1,332,311 | +0.88(+3.04%) |
Jan 10, 2018 | 28.76 | 28.90 | 1,730,849 | -0.78(-2.64%) | ||
Jan 09, 2018 | 29.81 | 30.05 | 29.52 | 29.68 | 1,564,611 | -0.03(-0.09%) |
Jan 08, 2018 | 30.07 | 30.22 | 29.64 | 29.71 | 1,563,450 | -0.16(-0.52%) |
Jan 05, 2018 | 29.15 | 29.92 | 29.12 | 29.86 | 1,632,075 | +0.92(+3.18%) |
Jan 04, 2018 | 28.11 | 28.97 | 28.07 | 28.94 | 2,462,171 | +0.99(+3.54%) |
Jan 03, 2018 | 27.75 | 27.98 | 27.57 | 27.95 | 2,418,215 | +0.27(+0.97%) |
Jan 02, 2018 | 27.90 | 28.12 | 27.62 | 27.68 | 2,296,640 | -0.14(-0.50%) |
Dec 29, 2017 | 27.82 | 27.82 | 27.82 | 0 | -0.61(-2.14%) | |
Dec 28, 2017 | 27.97 | 28.45 | 27.94 | 28.43 | 623,064 | +0.57(+2.06%) |
Dec 27, 2017 | 27.86 | 28.01 | 27.68 | 27.86 | 872,262 | -0.02(-0.06%) |
Dec 26, 2017 | 27.99 | 28.14 | 27.80 | 27.87 | 784,671 | -0.21(-0.74%) |
Dec 22, 2017 | 28.41 | 28.47 | 28.00 | 28.08 | 392,059 | -0.33(-1.16%) |
Dec 21, 2017 | 28.50 | 28.59 | 28.35 | 28.41 | 594,446 | +0.01(+0.03%) |
Dec 20, 2017 | 28.41 | 28.52 | 28.17 | 28.40 | 1,525,767 | +0.25(+0.90%) |
Dec 19, 2017 | 28.15 | 28.30 | 28.01 | 28.15 | 885,768 | +0.16(+0.56%) |
Dec 18, 2017 | 27.89 | 28.20 | 27.73 | 27.99 | 1,405,656 | +0.46(+1.67%) |
Dec 15, 2017 | 27.19 | 27.81 | 27.14 | 27.53 | 3,694,040 | +0.54(+2.00%) |
Dec 14, 2017 | 27.56 | 27.67 | 26.92 | 27.00 | 947,804 | -0.50(-1.83%) |
Dec 13, 2017 | 27.95 | 28.04 | 27.46 | 27.50 | 1,289,197 | -0.22(-0.78%) |
Dec 12, 2017 | 27.83 | 28.04 | 27.69 | 27.72 | 1,629,693 | +0.04(+0.16%) |
Dec 11, 2017 | 27.83 | 27.86 | 27.49 | 27.67 | 1,634,305 | -0.16(-0.56%) |
Dec 08, 2017 | 27.89 | 28.01 | 27.78 | 27.83 | 862,402 | +0.00(+0.00%) |
Dec 07, 2017 | 27.64 | 27.88 | 27.56 | 1,237,930 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.93 | 28.26 | 27.62 | 27.64 | 806,387 | -0.36(-1.30%) |
Dec 05, 2017 | 27.99 | 28.28 | 27.74 | 28.00 | 1,744,356 | -0.05(-0.19%) |
Dec 04, 2017 | 28.89 | 28.98 | 28.05 | 28.06 | 1,407,569 | -0.34(-1.19%) |
Dec 01, 2017 | 28.76 | 28.86 | 27.80 | 28.39 | 1,281,758 | -0.32(-1.12%) |
Nov 30, 2017 | 28.90 | 29.07 | 28.52 | 28.72 | 1,330,764 | +0.13(+0.46%) |
Nov 29, 2017 | 28.51 | 28.79 | 28.39 | 28.59 | 1,374,701 | +0.07(+0.24%) |
Nov 28, 2017 | 27.99 | 28.53 | 27.95 | 28.52 | 1,673,595 | +0.62(+2.21%) |
Nov 27, 2017 | 27.57 | 28.05 | 27.51 | 27.90 | 2,410,638 | +0.37(+1.33%) |
Nov 24, 2017 | 27.75 | 27.85 | 27.50 | 27.53 | 318,735 | -0.12(-0.44%) |
Nov 22, 2017 | 27.75 | 27.86 | 27.46 | 27.66 | 940,025 | -0.04(-0.16%) |
Nov 21, 2017 | 27.66 | 27.93 | 27.54 | 27.70 | 1,077,924 | +0.16(+0.57%) |
Nov 20, 2017 | 27.09 | 27.64 | 27.04 | 27.54 | 1,040,680 | +0.44(+1.64%) |
Nov 17, 2017 | 26.60 | 27.46 | 26.38 | 27.10 | 1,585,010 | +0.16(+0.58%) |
Nov 16, 2017 | 26.48 | 27.04 | 26.45 | 26.94 | 1,085,353 | +0.59(+2.24%) |
Nov 15, 2017 | 26.55 | 26.67 | 26.20 | 26.35 | 1,745,913 | -0.41(-1.53%) |
Nov 14, 2017 | 26.39 | 26.78 | 26.16 | 26.76 | 1,869,208 | +0.12(+0.46%) |
Nov 13, 2017 | 26.66 | 26.82 | 26.48 | 26.64 | 1,733,518 | +0.07(+0.26%) |
Nov 10, 2017 | 26.48 | 26.72 | 26.37 | 26.57 | 1,731,214 | -0.01(-0.03%) |
Nov 09, 2017 | 26.70 | 26.86 | 26.36 | 26.58 | 1,213,708 | -0.48(-1.77%) |
Nov 08, 2017 | 26.59 | 27.10 | 26.47 | 27.06 | 1,385,142 | +0.31(+1.17%) |
Nov 07, 2017 | 26.75 | 26.91 | 26.51 | 26.74 | 1,533,277 | -0.04(-0.16%) |
Nov 06, 2017 | 27.21 | 27.40 | 26.74 | 26.79 | 1,385,731 | -0.40(-1.47%) |
Nov 03, 2017 | 27.21 | 27.68 | 27.18 | 27.19 | 2,272,318 | -0.03(-0.10%) |
Nov 02, 2017 | 26.70 | 27.25 | 26.55 | 27.21 | 1,852,631 | +0.43(+1.59%) |