Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.36 | 12.38 | 11.61 | 11.89 | 395,472 | -0.32(-2.62%) |
Oct 30, 2018 | 11.88 | 12.38 | 11.77 | 12.21 | 736,081 | +0.31(+2.61%) |
Oct 29, 2018 | 12.11 | 12.36 | 11.56 | 11.90 | 376,486 | -0.18(-1.49%) |
Oct 26, 2018 | 12.00 | 12.50 | 11.87 | 12.08 | 781,100 | -0.06(-0.49%) |
Oct 25, 2018 | 11.76 | 12.58 | 11.45 | 12.14 | 529,714 | +0.58(+5.02%) |
Oct 24, 2018 | 12.45 | 12.69 | 11.56 | 11.56 | 545,482 | -0.81(-6.55%) |
Oct 23, 2018 | 12.36 | 12.90 | 12.17 | 12.37 | 425,072 | -0.16(-1.28%) |
Oct 22, 2018 | 12.51 | 13.19 | 12.38 | 12.53 | 449,073 | +0.03(+0.24%) |
Oct 19, 2018 | 12.16 | 12.94 | 11.90 | 12.50 | 635,600 | +0.33(+2.71%) |
Oct 18, 2018 | 11.20 | 12.25 | 11.00 | 12.17 | 2,739,572 | +0.00(+0.00%) |
Oct 17, 2018 | 12.45 | 12.45 | 11.47 | 12.17 | 369,990 | -0.29(-2.33%) |
Oct 16, 2018 | 13.25 | 13.27 | 12.37 | 12.46 | 863,444 | -0.95(-7.08%) |
Oct 15, 2018 | 13.53 | 13.65 | 13.25 | 13.41 | 129,574 | -0.17(-1.25%) |
Oct 12, 2018 | 13.45 | 13.73 | 13.25 | 13.58 | 205,100 | +0.28(+2.11%) |
Oct 11, 2018 | 13.16 | 13.61 | 13.15 | 13.30 | 246,621 | +0.14(+1.06%) |
Oct 10, 2018 | 13.02 | 13.38 | 12.92 | 13.16 | 225,090 | +0.07(+0.53%) |
Oct 09, 2018 | 13.21 | 13.59 | 12.84 | 13.09 | 512,360 | -0.17(-1.28%) |
Oct 08, 2018 | 13.57 | 13.72 | 13.03 | 13.26 | 265,408 | -0.24(-1.78%) |
Oct 05, 2018 | 13.80 | 14.15 | 13.02 | 13.50 | 247,300 | -0.31(-2.24%) |
Oct 04, 2018 | 15.34 | 15.42 | 13.80 | 13.81 | 432,293 | -1.59(-10.32%) |
Oct 03, 2018 | 15.01 | 15.98 | 14.99 | 15.40 | 355,823 | +0.54(+3.63%) |
Oct 02, 2018 | 14.92 | 15.00 | 14.52 | 14.86 | 122,728 | -0.04(-0.27%) |
Oct 01, 2018 | 14.55 | 15.40 | 14.55 | 14.90 | 176,159 | +0.38(+2.62%) |
Sep 28, 2018 | 14.98 | 15.25 | 14.36 | 14.52 | 172,600 | -0.49(-3.26%) |
Sep 27, 2018 | 15.16 | 15.49 | 14.99 | 15.01 | 146,613 | -0.12(-0.79%) |
Sep 26, 2018 | 15.06 | 15.31 | 14.95 | 15.13 | 170,490 | +0.12(+0.80%) |
Sep 25, 2018 | 15.19 | 15.38 | 14.81 | 15.01 | 168,318 | -0.21(-1.38%) |
Sep 24, 2018 | 15.19 | 15.86 | 15.06 | 15.22 | 104,600 | +0.05(+0.33%) |
Sep 21, 2018 | 15.47 | 15.49 | 14.91 | 15.17 | 393,400 | -0.26(-1.69%) |
Sep 20, 2018 | 15.52 | 15.77 | 15.39 | 15.43 | 133,898 | -0.02(-0.13%) |
Sep 19, 2018 | 14.98 | 15.68 | 14.98 | 15.45 | 205,628 | +0.47(+3.14%) |
Sep 18, 2018 | 15.05 | 15.26 | 14.72 | 14.98 | 208,646 | -0.07(-0.47%) |
Sep 17, 2018 | 15.32 | 16.07 | 14.93 | 15.05 | 223,400 | -0.24(-1.57%) |
Sep 14, 2018 | 15.08 | 15.38 | 14.85 | 15.29 | 114,500 | +0.22(+1.46%) |
Sep 13, 2018 | 15.01 | 15.20 | 14.71 | 15.07 | 117,183 | +0.08(+0.53%) |
Sep 12, 2018 | 15.13 | 15.19 | 14.78 | 14.99 | 188,332 | -0.17(-1.12%) |
Sep 11, 2018 | 15.13 | 15.39 | 14.87 | 15.16 | 161,612 | +0.07(+0.46%) |
Sep 10, 2018 | 15.27 | 15.72 | 15.06 | 15.09 | 104,558 | -0.19(-1.24%) |
Sep 07, 2018 | 14.97 | 15.43 | 14.74 | 15.28 | 238,100 | +0.02(+0.13%) |
Sep 06, 2018 | 16.06 | 16.49 | 15.25 | 15.26 | 257,652 | -0.74(-4.63%) |
Sep 05, 2018 | 15.41 | 16.13 | 15.23 | 16.00 | 235,717 | +0.58(+3.76%) |
Sep 04, 2018 | 15.91 | 15.91 | 15.26 | 15.42 | 142,081 | -0.50(-3.14%) |
Aug 31, 2018 | 15.92 | 15.92 | 15.92 | 0 | +1.22(+8.30%) | |
Aug 30, 2018 | 15.67 | 15.80 | 14.57 | 14.70 | 376,880 | -0.97(-6.19%) |
Aug 29, 2018 | 15.91 | 16.16 | 15.38 | 15.67 | 320,437 | -0.27(-1.69%) |
Aug 28, 2018 | 14.47 | 16.18 | 14.31 | 15.94 | 932,344 | +1.56(+10.85%) |
Aug 27, 2018 | 15.50 | 15.78 | 14.31 | 14.38 | 230,783 | -1.07(-6.93%) |
Aug 24, 2018 | 14.52 | 15.55 | 14.33 | 15.45 | 616,100 | +1.00(+6.92%) |
Aug 23, 2018 | 15.50 | 15.63 | 14.12 | 14.45 | 596,820 | -1.07(-6.89%) |
Aug 22, 2018 | 15.91 | 16.37 | 15.47 | 15.52 | 127,258 | -0.41(-2.57%) |
Aug 21, 2018 | 16.01 | 16.30 | 15.74 | 15.93 | 150,669 | -0.09(-0.56%) |
Aug 20, 2018 | 15.83 | 16.19 | 15.54 | 16.02 | 221,927 | +0.37(+2.36%) |
Aug 17, 2018 | 15.80 | 15.95 | 15.43 | 15.65 | 174,500 | -0.15(-0.95%) |
Aug 16, 2018 | 15.96 | 16.21 | 15.66 | 15.80 | 124,620 | +0.03(+0.19%) |
Aug 15, 2018 | 16.30 | 16.38 | 15.07 | 15.77 | 317,474 | -0.50(-3.07%) |
Aug 14, 2018 | 17.11 | 17.22 | 16.24 | 16.27 | 127,834 | -0.85(-4.96%) |
Aug 13, 2018 | 17.31 | 17.39 | 17.00 | 17.12 | 136,773 | -0.18(-1.04%) |
Aug 10, 2018 | 17.43 | 17.52 | 17.23 | 17.30 | 87,500 | -0.16(-0.92%) |
Aug 09, 2018 | 17.34 | 17.60 | 17.28 | 17.46 | 90,171 | +0.09(+0.52%) |
Aug 08, 2018 | 17.24 | 17.46 | 17.05 | 17.37 | 157,405 | +0.12(+0.70%) |
Aug 07, 2018 | 17.27 | 17.42 | 16.71 | 17.25 | 267,749 | +0.00(+0.00%) |
Aug 06, 2018 | 17.88 | 17.98 | 17.25 | 17.25 | 353,166 | -0.55(-3.12%) |
Aug 03, 2018 | 18.89 | 18.98 | 16.12 | 17.80 | 505,500 | -0.27(-1.52%) |
Aug 02, 2018 | 17.38 | 18.29 | 17.27 | 18.08 | 221,766 | +0.60(+3.43%) |
Aug 01, 2018 | 17.10 | 17.74 | 17.10 | 17.48 | 311,856 | +0.34(+1.98%) |
Jul 31, 2018 | 16.84 | 17.19 | 16.31 | 17.14 | 254,411 | +0.40(+2.39%) |
Jul 30, 2018 | 18.01 | 18.12 | 16.67 | 16.74 | 280,141 | -1.25(-6.95%) |
Jul 27, 2018 | 18.77 | 18.77 | 17.77 | 17.99 | 335,900 | -0.68(-3.64%) |
Jul 26, 2018 | 19.86 | 19.86 | 18.47 | 18.67 | 186,765 | -1.18(-5.94%) |
Jul 25, 2018 | 19.95 | 20.32 | 19.78 | 19.85 | 177,847 | -0.13(-0.65%) |
Jul 24, 2018 | 20.60 | 20.62 | 19.82 | 19.98 | 507,870 | -0.59(-2.87%) |
Jul 23, 2018 | 20.45 | 20.75 | 20.19 | 20.57 | 118,877 | +0.09(+0.44%) |
Jul 20, 2018 | 20.40 | 20.56 | 20.19 | 20.48 | 119,709 | +0.05(+0.24%) |
Jul 19, 2018 | 20.29 | 20.50 | 19.93 | 20.43 | 196,074 | +0.23(+1.14%) |
Jul 18, 2018 | 20.05 | 20.28 | 19.78 | 20.20 | 167,622 | +0.10(+0.50%) |
Jul 17, 2018 | 20.67 | 20.80 | 19.95 | 20.10 | 119,535 | -0.40(-1.95%) |
Jul 16, 2018 | 20.56 | 20.56 | 19.81 | 20.50 | 176,320 | -0.09(-0.44%) |
Jul 13, 2018 | 20.46 | 20.65 | 20.44 | 20.59 | 164,734 | +0.16(+0.78%) |
Jul 12, 2018 | 21.02 | 19.73 | 20.43 | 281,705 | -0.46(-2.20%) | |
Jul 11, 2018 | 20.83 | 21.37 | 20.64 | 20.89 | 188,646 | +0.16(+0.77%) |
Jul 10, 2018 | 20.90 | 21.06 | 20.25 | 20.73 | 149,937 | -0.07(-0.34%) |
Jul 09, 2018 | 20.56 | 21.97 | 20.56 | 20.80 | 199,413 | +0.31(+1.51%) |
Jul 06, 2018 | 20.80 | 21.11 | 20.01 | 20.49 | 280,418 | -0.26(-1.25%) |
Jul 05, 2018 | 19.84 | 20.79 | 19.84 | 20.75 | 282,510 | +0.99(+5.01%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.23(+1.18%) | |
Jul 02, 2018 | 19.89 | 19.96 | 19.26 | 19.53 | 140,505 | -0.44(-2.20%) |
Jun 29, 2018 | 19.30 | 20.47 | 18.98 | 19.97 | 349,266 | +0.81(+4.23%) |
Jun 28, 2018 | 19.06 | 19.23 | 18.80 | 19.16 | 290,215 | +0.04(+0.21%) |
Jun 27, 2018 | 19.48 | 20.03 | 18.71 | 19.12 | 234,277 | -0.35(-1.80%) |
Jun 26, 2018 | 18.82 | 19.67 | 18.66 | 19.47 | 206,752 | +0.59(+3.12%) |
Jun 25, 2018 | 19.48 | 19.64 | 18.44 | 18.88 | 290,450 | -0.51(-2.63%) |
Jun 22, 2018 | 19.96 | 20.05 | 19.35 | 19.39 | 700,608 | -0.53(-2.66%) |
Jun 21, 2018 | 20.38 | 20.54 | 19.89 | 19.92 | 155,435 | -0.41(-2.02%) |
Jun 20, 2018 | 19.92 | 20.43 | 19.75 | 20.33 | 218,210 | +0.48(+2.42%) |
Jun 19, 2018 | 19.78 | 20.09 | 19.57 | 19.85 | 191,515 | +0.00(+0.00%) |
Jun 18, 2018 | 19.91 | 20.08 | 19.56 | 19.85 | 177,895 | -0.08(-0.40%) |
Jun 15, 2018 | 20.09 | 19.57 | 19.93 | 591,273 | +0.15(+0.76%) | |
Jun 14, 2018 | 19.79 | 20.16 | 19.45 | 19.78 | 263,843 | -0.04(-0.20%) |
Jun 13, 2018 | 20.21 | 20.37 | 19.72 | 19.82 | 312,618 | -0.31(-1.54%) |
Jun 12, 2018 | 20.00 | 20.41 | 19.95 | 20.13 | 732,777 | +0.28(+1.41%) |
Jun 11, 2018 | 19.32 | 20.00 | 19.13 | 19.85 | 224,555 | +0.48(+2.48%) |
Jun 08, 2018 | 18.27 | 19.65 | 17.95 | 19.37 | 417,912 | +1.02(+5.56%) |
Jun 07, 2018 | 18.40 | 18.70 | 18.16 | 18.35 | 171,362 | +0.01(+0.05%) |
Jun 06, 2018 | 17.87 | 18.53 | 17.80 | 18.34 | 156,083 | +0.56(+3.15%) |
Jun 05, 2018 | 17.71 | 18.09 | 17.66 | 17.78 | 227,146 | +0.07(+0.40%) |
Jun 04, 2018 | 18.34 | 18.34 | 17.54 | 17.71 | 264,528 | -0.55(-3.01%) |
Jun 01, 2018 | 18.17 | 18.50 | 18.04 | 18.26 | 198,343 | +0.19(+1.05%) |
May 31, 2018 | 17.89 | 18.39 | 17.58 | 18.07 | 216,402 | +0.17(+0.95%) |
May 30, 2018 | 18.98 | 19.12 | 17.56 | 17.90 | 280,728 | -1.05(-5.54%) |
May 29, 2018 | 19.06 | 19.45 | 18.75 | 18.95 | 177,617 | -0.13(-0.68%) |
May 25, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.06(-0.31%) | |
May 24, 2018 | 19.13 | 19.32 | 18.85 | 19.14 | 159,705 | +0.03(+0.16%) |
May 23, 2018 | 18.99 | 19.53 | 18.88 | 19.11 | 134,266 | +0.12(+0.63%) |
May 22, 2018 | 19.04 | 19.38 | 18.97 | 18.99 | 206,128 | -0.10(-0.52%) |
May 21, 2018 | 20.20 | 20.20 | 18.82 | 19.09 | 318,480 | -0.94(-4.69%) |
May 18, 2018 | 19.77 | 20.12 | 19.49 | 20.03 | 198,116 | +0.39(+1.99%) |
May 17, 2018 | 19.49 | 19.82 | 19.45 | 19.64 | 143,736 | +0.21(+1.08%) |
May 16, 2018 | 19.49 | 19.89 | 19.00 | 19.43 | 343,400 | -0.02(-0.10%) |
May 15, 2018 | 19.36 | 19.59 | 19.01 | 19.45 | 161,861 | +0.01(+0.05%) |
May 14, 2018 | 18.91 | 19.87 | 18.91 | 19.44 | 268,501 | +0.58(+3.08%) |
May 11, 2018 | 18.21 | 19.00 | 18.13 | 18.86 | 195,832 | +0.65(+3.57%) |
May 10, 2018 | 18.09 | 18.59 | 17.24 | 18.21 | 227,784 | +0.20(+1.11%) |
May 09, 2018 | 17.45 | 18.50 | 17.45 | 18.01 | 269,583 | -0.36(-1.96%) |
May 08, 2018 | 18.18 | 19.34 | 18.10 | 18.37 | 241,923 | +0.27(+1.49%) |
May 07, 2018 | 18.08 | 18.58 | 17.98 | 18.10 | 224,996 | +0.10(+0.56%) |
May 04, 2018 | 17.79 | 18.22 | 17.72 | 18.00 | 178,120 | +0.20(+1.12%) |
May 03, 2018 | 18.15 | 18.16 | 17.65 | 17.80 | 244,023 | -0.33(-1.82%) |
May 02, 2018 | 18.14 | 18.38 | 17.98 | 18.13 | 109,794 | +0.06(+0.33%) |
May 01, 2018 | 17.78 | 18.22 | 17.62 | 18.07 | 147,119 | +0.32(+1.80%) |
Apr 30, 2018 | 18.06 | 18.39 | 17.73 | 17.75 | 178,483 | -0.33(-1.83%) |
Apr 27, 2018 | 17.74 | 18.12 | 17.74 | 18.08 | 108,685 | +0.29(+1.63%) |
Apr 26, 2018 | 17.68 | 17.86 | 17.55 | 17.79 | 150,564 | +0.06(+0.34%) |
Apr 25, 2018 | 17.67 | 17.96 | 17.38 | 17.73 | 270,074 | -0.04(-0.23%) |
Apr 24, 2018 | 17.66 | 17.95 | 17.36 | 17.77 | 215,586 | +0.08(+0.45%) |
Apr 23, 2018 | 17.75 | 18.00 | 17.49 | 17.69 | 183,940 | -0.04(-0.23%) |
Apr 20, 2018 | 17.52 | 17.88 | 17.38 | 17.73 | 267,875 | +0.13(+0.74%) |
Apr 19, 2018 | 17.44 | 18.02 | 17.20 | 17.60 | 211,434 | +0.10(+0.57%) |
Apr 18, 2018 | 18.13 | 18.29 | 17.32 | 17.50 | 219,813 | -0.73(-4.00%) |
Apr 17, 2018 | 17.84 | 18.29 | 17.64 | 18.23 | 223,420 | +0.45(+2.53%) |
Apr 16, 2018 | 17.66 | 17.80 | 17.32 | 17.78 | 195,176 | +0.16(+0.91%) |
Apr 13, 2018 | 17.75 | 17.79 | 17.41 | 17.62 | 123,928 | -0.04(-0.23%) |
Apr 12, 2018 | 17.38 | 17.90 | 17.29 | 17.66 | 191,813 | +0.29(+1.67%) |
Apr 11, 2018 | 17.22 | 17.57 | 17.12 | 17.37 | 291,120 | +0.02(+0.12%) |
Apr 10, 2018 | 16.95 | 17.43 | 16.68 | 17.35 | 292,843 | +0.83(+5.02%) |
Apr 09, 2018 | 16.92 | 17.41 | 16.21 | 16.52 | 245,853 | +0.06(+0.36%) |
Apr 06, 2018 | 16.46 | 194,484 | -0.20(-1.20%) | |||
Apr 05, 2018 | 16.67 | 17.12 | 16.50 | 16.66 | 171,065 | +0.08(+0.48%) |
Apr 04, 2018 | 16.55 | 16.79 | 16.38 | 16.58 | 262,183 | -0.22(-1.31%) |
Apr 03, 2018 | 16.75 | 17.18 | 16.01 | 16.80 | 237,282 | +0.15(+0.90%) |
Apr 02, 2018 | 17.44 | 17.45 | 16.50 | 16.65 | 344,862 | -0.87(-4.97%) |
Mar 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.91(-4.94%) | |
Mar 28, 2018 | 17.51 | 18.91 | 17.51 | 18.43 | 360,662 | +1.35(+7.90%) |
Mar 27, 2018 | 17.14 | 17.91 | 16.75 | 17.08 | 257,545 | -0.02(-0.12%) |
Mar 26, 2018 | 17.86 | 18.14 | 16.95 | 17.10 | 321,314 | -0.56(-3.17%) |
Mar 23, 2018 | 17.90 | 18.15 | 17.62 | 17.66 | 218,180 | -0.25(-1.40%) |
Mar 22, 2018 | 17.88 | 18.30 | 17.75 | 17.91 | 250,727 | -0.10(-0.56%) |
Mar 21, 2018 | 18.01 | 18.47 | 17.75 | 18.01 | 123,302 | +0.05(+0.28%) |
Mar 20, 2018 | 17.85 | 18.08 | 17.27 | 17.96 | 237,615 | +0.08(+0.45%) |
Mar 19, 2018 | 18.66 | 18.66 | 17.50 | 17.88 | 340,483 | -0.75(-4.03%) |
Mar 16, 2018 | 18.86 | 19.04 | 18.30 | 18.63 | 510,555 | -0.16(-0.85%) |
Mar 15, 2018 | 19.68 | 19.75 | 18.67 | 18.79 | 264,297 | -0.87(-4.43%) |
Mar 14, 2018 | 20.00 | 20.16 | 18.86 | 19.66 | 301,855 | -0.20(-1.01%) |
Mar 13, 2018 | 19.88 | 21.35 | 19.70 | 19.86 | 569,270 | +0.11(+0.56%) |
Mar 12, 2018 | 22.37 | 22.41 | 18.96 | 19.75 | 777,163 | -1.53(-7.19%) |
Mar 09, 2018 | 20.91 | 21.55 | 20.47 | 21.28 | 408,825 | +0.72(+3.50%) |
Mar 08, 2018 | 20.59 | 20.82 | 20.32 | 20.56 | 148,442 | -0.03(-0.15%) |
Mar 07, 2018 | 20.64 | 20.14 | 20.59 | 296,606 | +0.14(+0.68%) | |
Mar 06, 2018 | 20.12 | 20.50 | 19.88 | 20.45 | 235,152 | +0.32(+1.59%) |
Mar 05, 2018 | 20.33 | 20.41 | 19.83 | 20.13 | 217,483 | -0.32(-1.56%) |
Mar 02, 2018 | 19.37 | 20.56 | 19.37 | 20.45 | 268,594 | +0.91(+4.66%) |
Mar 01, 2018 | 19.93 | 20.11 | 18.88 | 19.54 | 400,327 | -0.40(-2.01%) |
Feb 28, 2018 | 19.96 | 20.23 | 19.94 | 19.94 | 199,181 | -0.08(-0.40%) |
Feb 27, 2018 | 20.18 | 20.45 | 19.96 | 20.02 | 157,926 | -0.17(-0.84%) |
Feb 26, 2018 | 20.17 | 20.91 | 20.01 | 20.19 | 237,184 | +0.00(+0.00%) |
Feb 23, 2018 | 20.17 | 20.38 | 19.86 | 20.19 | 119,601 | +0.18(+0.90%) |
Feb 22, 2018 | 20.01 | 127,177 | +0.00(+0.00%) | |||
Feb 21, 2018 | 19.96 | 20.77 | 19.92 | 20.01 | 188,482 | +0.10(+0.50%) |
Feb 20, 2018 | 20.04 | 21.00 | 19.82 | 19.91 | 280,065 | -0.22(-1.09%) |
Feb 16, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.09(-0.45%) | |
Feb 15, 2018 | 19.68 | 20.24 | 19.30 | 20.22 | 220,546 | +0.66(+3.37%) |
Feb 14, 2018 | 19.25 | 19.66 | 19.00 | 19.56 | 287,482 | +0.08(+0.41%) |
Feb 13, 2018 | 19.00 | 19.53 | 18.84 | 19.48 | 196,220 | +0.38(+1.99%) |
Feb 12, 2018 | 19.11 | 19.57 | 18.97 | 19.10 | 226,424 | +0.09(+0.47%) |
Feb 09, 2018 | 20.36 | 20.71 | 18.46 | 19.01 | 555,388 | -0.56(-2.86%) |
Feb 08, 2018 | 20.90 | 19.09 | 19.57 | 466,281 | -0.33(-1.66%) | |
Feb 07, 2018 | 19.03 | 20.39 | 18.52 | 19.90 | 980,658 | +0.50(+2.58%) |
Feb 06, 2018 | 19.52 | 20.63 | 19.28 | 19.40 | 907,271 | -1.03(-5.02%) |
Feb 05, 2018 | 20.77 | 21.30 | 20.26 | 20.43 | 433,869 | -0.54(-2.55%) |
Feb 02, 2018 | 22.26 | 22.26 | 20.88 | 20.96 | 461,095 | -1.13(-5.12%) |
Feb 01, 2018 | 22.00 | 22.39 | 21.58 | 22.09 | 225,869 | -0.03(-0.14%) |
Jan 31, 2018 | 22.65 | 22.65 | 21.76 | 22.12 | 399,578 | -0.45(-1.99%) |
Jan 30, 2018 | 23.31 | 23.32 | 22.47 | 22.57 | 285,232 | -1.04(-4.40%) |
Jan 29, 2018 | 24.51 | 24.95 | 23.35 | 23.61 | 398,669 | -0.92(-3.75%) |
Jan 26, 2018 | 24.82 | 25.00 | 24.25 | 24.53 | 278,089 | -0.08(-0.33%) |
Jan 25, 2018 | 24.90 | 25.02 | 23.68 | 24.61 | 387,163 | -0.03(-0.12%) |
Jan 24, 2018 | 25.04 | 25.41 | 24.30 | 24.64 | 297,223 | -0.43(-1.72%) |
Jan 23, 2018 | 24.95 | 25.89 | 24.81 | 25.07 | 279,298 | +0.28(+1.13%) |
Jan 22, 2018 | 25.13 | 23.97 | 24.79 | 323,697 | +0.39(+1.60%) | |
Jan 19, 2018 | 24.38 | 24.81 | 23.87 | 24.40 | 319,680 | +0.14(+0.58%) |
Jan 18, 2018 | 24.38 | 24.77 | 23.51 | 24.26 | 231,619 | -0.14(-0.57%) |
Jan 17, 2018 | 24.25 | 24.99 | 23.52 | 24.40 | 406,469 | +0.30(+1.24%) |
Jan 16, 2018 | 25.07 | 25.57 | 23.51 | 24.10 | 338,766 | -0.90(-3.60%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.51(-2.00%) | |
Jan 11, 2018 | 25.41 | 25.66 | 25.05 | 25.51 | 113,972 | +0.09(+0.35%) |
Jan 10, 2018 | 25.58 | 25.58 | 25.06 | 25.42 | 331,654 | -0.22(-0.86%) |
Jan 09, 2018 | 25.58 | 25.70 | 25.28 | 25.64 | 311,488 | +0.26(+1.02%) |
Jan 08, 2018 | 24.76 | 25.59 | 24.50 | 25.38 | 488,316 | +0.75(+3.05%) |
Jan 05, 2018 | 24.22 | 24.66 | 24.11 | 24.63 | 177,537 | +0.44(+1.82%) |
Jan 04, 2018 | 24.08 | 24.42 | 23.46 | 24.19 | 308,675 | +0.28(+1.17%) |
Jan 03, 2018 | 25.00 | 25.03 | 23.86 | 23.91 | 259,485 | -1.12(-4.47%) |
Jan 02, 2018 | 24.88 | 25.09 | 24.26 | 25.03 | 352,503 | +0.37(+1.50%) |
Dec 29, 2017 | 24.66 | 24.66 | 24.66 | 0 | -0.48(-1.91%) | |
Dec 28, 2017 | 23.91 | 25.33 | 23.65 | 25.14 | 341,413 | +1.25(+5.23%) |
Dec 27, 2017 | 23.42 | 24.25 | 23.28 | 23.89 | 201,192 | +0.63(+2.71%) |
Dec 26, 2017 | 22.80 | 23.46 | 22.53 | 23.26 | 251,321 | +0.43(+1.88%) |
Dec 22, 2017 | 22.76 | 23.11 | 22.33 | 22.83 | 332,812 | +0.02(+0.09%) |
Dec 21, 2017 | 23.55 | 23.56 | 22.76 | 22.81 | 304,021 | -0.78(-3.31%) |
Dec 20, 2017 | 23.85 | 24.16 | 23.40 | 23.59 | 385,857 | -0.17(-0.72%) |
Dec 19, 2017 | 24.00 | 24.35 | 23.72 | 23.76 | 272,773 | -0.36(-1.49%) |
Dec 18, 2017 | 24.34 | 24.57 | 23.55 | 24.12 | 574,214 | -0.11(-0.45%) |
Dec 15, 2017 | 25.00 | 25.30 | 22.89 | 24.23 | 2,574,065 | -0.49(-1.98%) |
Dec 14, 2017 | 25.11 | 25.69 | 24.56 | 24.72 | 417,972 | -0.38(-1.51%) |
Dec 13, 2017 | 24.80 | 25.11 | 24.39 | 25.10 | 516,610 | +0.31(+1.25%) |
Dec 12, 2017 | 25.00 | 25.49 | 24.47 | 24.79 | 419,941 | -0.05(-0.20%) |
Dec 11, 2017 | 23.12 | 24.91 | 23.12 | 24.84 | 386,208 | +1.88(+8.19%) |
Dec 08, 2017 | 22.21 | 23.27 | 22.15 | 22.96 | 313,406 | +0.85(+3.84%) |
Dec 07, 2017 | 22.00 | 22.81 | 21.50 | 22.11 | 280,025 | +0.09(+0.41%) |
Dec 06, 2017 | 22.80 | 22.83 | 21.43 | 22.02 | 289,624 | -0.80(-3.51%) |
Dec 05, 2017 | 21.76 | 23.35 | 21.51 | 22.82 | 749,120 | +1.35(+6.29%) |
Dec 04, 2017 | 22.59 | 22.66 | 21.32 | 21.47 | 396,944 | -0.80(-3.59%) |
Dec 01, 2017 | 23.72 | 24.35 | 21.82 | 22.27 | 631,400 | -1.44(-6.07%) |
Nov 30, 2017 | 23.40 | 24.55 | 23.31 | 23.71 | 892,210 | +0.49(+2.11%) |
Nov 29, 2017 | 23.11 | 23.55 | 22.94 | 23.22 | 475,185 | +0.19(+0.83%) |
Nov 28, 2017 | 23.28 | 23.38 | 22.85 | 23.03 | 199,009 | -0.29(-1.24%) |
Nov 27, 2017 | 23.34 | 23.68 | 23.14 | 23.32 | 172,827 | +0.05(+0.21%) |
Nov 24, 2017 | 23.21 | 23.42 | 23.11 | 23.27 | 72,220 | +0.15(+0.65%) |
Nov 22, 2017 | 22.70 | 23.55 | 22.70 | 23.12 | 277,788 | +0.43(+1.90%) |
Nov 21, 2017 | 22.92 | 23.19 | 22.60 | 22.69 | 147,732 | -0.13(-0.57%) |
Nov 20, 2017 | 22.90 | 23.42 | 22.70 | 22.82 | 165,048 | -0.08(-0.35%) |
Nov 17, 2017 | 22.63 | 23.13 | 22.49 | 22.90 | 212,162 | +0.21(+0.93%) |
Nov 16, 2017 | 22.32 | 22.86 | 22.16 | 22.69 | 349,915 | +0.36(+1.61%) |
Nov 15, 2017 | 22.07 | 22.70 | 21.97 | 22.33 | 955,477 | +0.05(+0.22%) |
Nov 14, 2017 | 22.17 | 22.52 | 21.96 | 22.28 | 283,122 | -0.01(-0.04%) |
Nov 13, 2017 | 23.06 | 23.22 | 22.13 | 22.29 | 197,930 | -0.94(-4.05%) |
Nov 10, 2017 | 21.98 | 23.27 | 21.78 | 23.23 | 133,874 | +1.19(+5.40%) |
Nov 09, 2017 | 22.46 | 22.74 | 22.00 | 22.04 | 215,212 | -0.61(-2.69%) |
Nov 08, 2017 | 22.00 | 23.12 | 21.47 | 22.65 | 444,882 | +0.67(+3.05%) |
Nov 07, 2017 | 23.93 | 24.13 | 21.92 | 21.98 | 535,110 | -2.03(-8.45%) |
Nov 06, 2017 | 24.66 | 24.78 | 23.96 | 24.01 | 199,266 | -0.54(-2.20%) |
Nov 03, 2017 | 24.51 | 24.71 | 24.32 | 24.55 | 393,668 | +0.06(+0.24%) |
Nov 02, 2017 | 25.13 | 25.18 | 24.39 | 24.49 | 307,157 | -0.52(-2.08%) |