Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.64 | 18.85 | 18.13 | 18.28 | 6,664,394 | -0.29(-1.56%) |
Jan 30, 2019 | 18.41 | 18.59 | 18.17 | 18.57 | 6,171,399 | +0.39(+2.15%) |
Jan 29, 2019 | 18.40 | 18.66 | 18.16 | 18.18 | 6,686,216 | -0.14(-0.76%) |
Jan 28, 2019 | 18.12 | 18.40 | 17.81 | 18.32 | 5,540,171 | -0.16(-0.87%) |
Jan 25, 2019 | 18.46 | 18.81 | 18.42 | 18.48 | 7,948,800 | +0.17(+0.93%) |
Jan 24, 2019 | 17.85 | 18.38 | 17.77 | 18.31 | 4,596,190 | +0.46(+2.58%) |
Jan 23, 2019 | 18.05 | 18.12 | 17.64 | 17.85 | 3,893,039 | -0.03(-0.17%) |
Jan 22, 2019 | 18.24 | 18.32 | 17.81 | 17.88 | 5,856,890 | -0.69(-3.72%) |
Jan 18, 2019 | 18.59 | 18.74 | 18.24 | 18.57 | 6,821,100 | +0.27(+1.48%) |
Jan 17, 2019 | 17.93 | 18.53 | 17.75 | 18.30 | 9,860,282 | +0.15(+0.83%) |
Jan 16, 2019 | 18.04 | 18.29 | 17.85 | 18.15 | 6,828,824 | +0.09(+0.50%) |
Jan 15, 2019 | 18.00 | 18.27 | 17.83 | 18.06 | 6,605,132 | +0.26(+1.46%) |
Jan 14, 2019 | 17.35 | 18.04 | 17.30 | 17.80 | 8,842,069 | +0.25(+1.42%) |
Jan 11, 2019 | 17.17 | 17.91 | 16.97 | 17.55 | 15,527,900 | +0.22(+1.27%) |
Jan 10, 2019 | 16.71 | 17.47 | 16.53 | 17.33 | 12,298,456 | +0.36(+2.12%) |
Jan 09, 2019 | 16.96 | 17.11 | 15.97 | 16.97 | 8,609,276 | +0.27(+1.62%) |
Jan 08, 2019 | 16.50 | 17.00 | 16.30 | 16.70 | 6,896,605 | +0.58(+3.60%) |
Jan 07, 2019 | 16.11 | 16.59 | 15.85 | 16.12 | 9,529,796 | +0.16(+1.00%) |
Jan 04, 2019 | 15.65 | 16.22 | 15.60 | 15.96 | 7,597,300 | +0.68(+4.45%) |
Jan 03, 2019 | 15.25 | 15.50 | 14.82 | 15.28 | 5,512,912 | +0.13(+0.86%) |
Jan 02, 2019 | 14.24 | 15.29 | 14.02 | 15.15 | 5,462,446 | +0.49(+3.34%) |
Dec 31, 2018 | 14.47 | 14.78 | 14.20 | 14.66 | 3,959,900 | +0.33(+2.30%) |
Dec 28, 2018 | 14.58 | 14.92 | 14.07 | 14.33 | 4,973,200 | -0.17(-1.17%) |
Dec 27, 2018 | 14.30 | 14.54 | 13.84 | 14.50 | 5,314,131 | -0.04(-0.28%) |
Dec 26, 2018 | 12.97 | 14.65 | 12.45 | 14.54 | 7,768,002 | +1.62(+12.54%) |
Dec 24, 2018 | 13.31 | 13.59 | 12.91 | 12.92 | 2,574,500 | -0.64(-4.72%) |
Dec 21, 2018 | 13.79 | 14.20 | 13.46 | 13.56 | 10,581,801 | -0.34(-2.45%) |
Dec 20, 2018 | 14.09 | 14.90 | 13.88 | 13.90 | 5,453,928 | -0.57(-3.94%) |
Dec 19, 2018 | 14.07 | 15.04 | 14.04 | 14.47 | 8,279,106 | +0.41(+2.92%) |
Dec 18, 2018 | 14.61 | 14.69 | 14.00 | 14.06 | 6,378,090 | -0.52(-3.57%) |
Dec 17, 2018 | 14.60 | 14.99 | 14.40 | 14.58 | 7,069,607 | -0.12(-0.82%) |
Dec 14, 2018 | 15.52 | 15.61 | 14.65 | 14.70 | 5,769,400 | -1.04(-6.61%) |
Dec 13, 2018 | 15.96 | 16.02 | 15.50 | 15.74 | 4,146,706 | -0.21(-1.32%) |
Dec 12, 2018 | 15.85 | 16.56 | 15.80 | 15.95 | 7,364,115 | +0.37(+2.37%) |
Dec 11, 2018 | 15.96 | 16.11 | 15.31 | 15.58 | 3,973,213 | -0.03(-0.19%) |
Dec 10, 2018 | 16.10 | 16.41 | 15.37 | 15.61 | 5,836,000 | -0.83(-5.05%) |
Dec 07, 2018 | 17.43 | 17.47 | 16.39 | 16.44 | 5,184,200 | -0.37(-2.20%) |
Dec 06, 2018 | 16.71 | 16.83 | 16.13 | 16.81 | 10,528,884 | -0.42(-2.44%) |
Dec 04, 2018 | 17.88 | 17.90 | 17.22 | 17.23 | 7,017,200 | -0.61(-3.42%) |
Dec 03, 2018 | 17.71 | 18.09 | 17.58 | 17.84 | 8,902,764 | +0.89(+5.25%) |
Nov 30, 2018 | 17.34 | 17.35 | 16.74 | 16.95 | 18,391,000 | -0.60(-3.42%) |
Nov 29, 2018 | 17.65 | 17.86 | 17.35 | 17.55 | 4,256,968 | +0.06(+0.34%) |
Nov 28, 2018 | 17.01 | 17.60 | 16.73 | 17.49 | 5,246,576 | +0.44(+2.58%) |
Nov 27, 2018 | 17.67 | 17.75 | 16.96 | 17.05 | 5,567,434 | -0.71(-4.00%) |
Nov 26, 2018 | 18.33 | 18.54 | 17.73 | 17.76 | 7,241,651 | -0.26(-1.44%) |
Nov 23, 2018 | 17.66 | 18.27 | 17.63 | 18.02 | 2,778,400 | -0.56(-3.01%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.90(+5.09%) | |
Nov 20, 2018 | 18.82 | 18.82 | 17.61 | 17.68 | 7,981,103 | -1.64(-8.49%) |
Nov 19, 2018 | 18.75 | 19.64 | 18.68 | 19.32 | 7,921,182 | +0.32(+1.68%) |
Nov 16, 2018 | 19.87 | 19.98 | 18.39 | 19.00 | 8,529,600 | -0.71(-3.60%) |
Nov 15, 2018 | 19.30 | 19.73 | 19.15 | 19.71 | 8,586,061 | +0.25(+1.28%) |
Nov 14, 2018 | 20.99 | 21.08 | 18.96 | 19.46 | 10,415,682 | -0.95(-4.65%) |
Nov 13, 2018 | 20.62 | 21.08 | 20.14 | 20.41 | 11,486,991 | -0.34(-1.64%) |
Nov 12, 2018 | 22.10 | 22.17 | 20.72 | 20.75 | 8,455,072 | -1.08(-4.95%) |
Nov 09, 2018 | 21.15 | 22.15 | 20.96 | 21.83 | 8,867,200 | +0.16(+0.74%) |
Nov 08, 2018 | 21.68 | 22.49 | 21.52 | 21.67 | 11,358,912 | -0.22(-1.01%) |
Nov 07, 2018 | 22.79 | 22.83 | 21.38 | 21.89 | 12,142,466 | -0.25(-1.13%) |
Nov 06, 2018 | 22.60 | 22.81 | 22.06 | 22.14 | 8,027,371 | -0.36(-1.60%) |
Nov 05, 2018 | 22.39 | 22.84 | 22.07 | 22.50 | 9,049,260 | +0.63(+2.88%) |
Nov 02, 2018 | 23.05 | 23.61 | 21.74 | 21.87 | 17,282,800 | -1.59(-6.78%) |
Nov 01, 2018 | 22.84 | 23.54 | 21.51 | 23.46 | 37,244,200 | +3.26(+16.14%) |
Oct 31, 2018 | 19.80 | 20.57 | 19.77 | 20.20 | 7,414,425 | +0.77(+3.96%) |
Oct 30, 2018 | 18.93 | 19.48 | 18.78 | 19.43 | 4,913,662 | +0.33(+1.73%) |
Oct 29, 2018 | 20.06 | 20.44 | 18.67 | 19.10 | 5,320,407 | -0.95(-4.74%) |
Oct 26, 2018 | 20.31 | 20.52 | 19.82 | 20.05 | 3,235,800 | -0.61(-2.95%) |
Oct 25, 2018 | 21.00 | 21.08 | 20.36 | 20.66 | 4,588,988 | +0.02(+0.10%) |
Oct 24, 2018 | 22.66 | 22.77 | 20.57 | 20.64 | 6,257,018 | -1.79(-7.98%) |
Oct 23, 2018 | 22.32 | 22.75 | 21.88 | 22.43 | 4,764,782 | -0.48(-2.10%) |
Oct 22, 2018 | 23.62 | 23.62 | 22.68 | 22.91 | 3,750,650 | -0.71(-3.01%) |
Oct 19, 2018 | 23.96 | 24.50 | 23.45 | 23.62 | 3,079,700 | -0.32(-1.34%) |
Oct 18, 2018 | 24.19 | 24.27 | 23.65 | 23.94 | 4,199,377 | -0.60(-2.44%) |
Oct 17, 2018 | 25.24 | 25.28 | 24.08 | 24.54 | 3,632,500 | -0.80(-3.16%) |
Oct 16, 2018 | 25.42 | 25.65 | 25.06 | 25.34 | 2,800,362 | +0.08(+0.32%) |
Oct 15, 2018 | 25.30 | 25.63 | 24.88 | 25.26 | 2,649,653 | +0.06(+0.24%) |
Oct 12, 2018 | 25.71 | 25.71 | 24.81 | 25.20 | 3,634,800 | +0.02(+0.08%) |
Oct 11, 2018 | 26.48 | 26.50 | 25.07 | 25.18 | 4,250,372 | -1.44(-5.41%) |
Oct 10, 2018 | 28.10 | 28.15 | 26.61 | 26.62 | 3,770,849 | -1.50(-5.33%) |
Oct 09, 2018 | 28.08 | 28.52 | 27.80 | 28.12 | 2,579,995 | +0.18(+0.64%) |
Oct 08, 2018 | 28.06 | 28.12 | 27.58 | 27.94 | 2,714,806 | -0.38(-1.34%) |
Oct 05, 2018 | 28.49 | 28.80 | 28.01 | 28.32 | 2,789,000 | -0.20(-0.70%) |
Oct 04, 2018 | 29.39 | 29.47 | 28.42 | 28.52 | 2,365,527 | -1.00(-3.39%) |
Oct 03, 2018 | 28.65 | 29.63 | 28.47 | 29.52 | 3,403,719 | +0.96(+3.36%) |
Oct 02, 2018 | 29.10 | 29.17 | 28.50 | 28.56 | 2,586,648 | -0.44(-1.52%) |
Oct 01, 2018 | 28.94 | 29.13 | 28.57 | 29.00 | 2,632,389 | +0.17(+0.59%) |
Sep 28, 2018 | 29.21 | 29.53 | 28.75 | 28.83 | 3,255,200 | -0.44(-1.50%) |
Sep 27, 2018 | 29.05 | 29.39 | 28.88 | 29.27 | 2,650,046 | +0.65(+2.27%) |
Sep 26, 2018 | 28.96 | 29.24 | 28.57 | 28.62 | 1,803,193 | -0.63(-2.15%) |
Sep 25, 2018 | 29.98 | 30.10 | 29.20 | 29.25 | 2,629,856 | -0.52(-1.75%) |
Sep 24, 2018 | 29.48 | 30.14 | 29.37 | 29.77 | 2,769,832 | +0.74(+2.55%) |
Sep 21, 2018 | 28.53 | 29.14 | 28.31 | 29.03 | 3,086,500 | +0.59(+2.07%) |
Sep 20, 2018 | 29.27 | 29.36 | 28.38 | 28.44 | 2,261,940 | -0.47(-1.63%) |
Sep 19, 2018 | 27.73 | 29.05 | 27.72 | 28.91 | 2,548,543 | +1.22(+4.41%) |
Sep 18, 2018 | 27.34 | 27.74 | 27.34 | 27.69 | 1,878,344 | +0.67(+2.48%) |
Sep 17, 2018 | 27.33 | 27.59 | 26.98 | 27.02 | 1,531,152 | -0.19(-0.70%) |
Sep 14, 2018 | 26.69 | 27.50 | 26.69 | 27.21 | 1,926,700 | +0.57(+2.14%) |
Sep 13, 2018 | 26.90 | 27.00 | 26.23 | 26.64 | 3,616,416 | -0.37(-1.37%) |
Sep 12, 2018 | 26.99 | 27.25 | 26.81 | 27.01 | 2,495,816 | +0.25(+0.93%) |
Sep 11, 2018 | 26.35 | 27.02 | 26.32 | 26.76 | 2,650,702 | +0.36(+1.36%) |
Sep 10, 2018 | 26.51 | 26.76 | 26.35 | 26.40 | 1,899,673 | +0.02(+0.08%) |
Sep 07, 2018 | 26.37 | 26.50 | 25.95 | 26.38 | 2,344,800 | -0.28(-1.05%) |
Sep 06, 2018 | 27.53 | 27.53 | 26.57 | 26.66 | 2,264,609 | -0.96(-3.48%) |
Sep 05, 2018 | 26.84 | 27.75 | 26.70 | 27.62 | 2,229,702 | +0.53(+1.96%) |
Sep 04, 2018 | 27.42 | 27.76 | 26.89 | 27.09 | 1,970,944 | -0.19(-0.70%) |
Aug 31, 2018 | 27.28 | 27.28 | 27.28 | 0 | -0.28(-1.02%) | |
Aug 30, 2018 | 27.84 | 27.90 | 27.29 | 27.56 | 2,832,455 | -0.18(-0.65%) |
Aug 29, 2018 | 27.73 | 27.95 | 27.55 | 27.74 | 1,784,586 | +0.27(+0.98%) |
Aug 28, 2018 | 27.89 | 28.10 | 27.41 | 27.47 | 1,599,216 | -0.40(-1.44%) |
Aug 27, 2018 | 27.92 | 28.20 | 27.80 | 27.87 | 1,624,027 | +0.01(+0.04%) |
Aug 24, 2018 | 27.84 | 28.28 | 27.76 | 27.86 | 1,853,400 | +0.42(+1.53%) |
Aug 23, 2018 | 27.29 | 27.55 | 26.94 | 27.44 | 1,815,185 | -0.05(-0.18%) |
Aug 22, 2018 | 27.15 | 27.63 | 27.15 | 27.49 | 1,569,654 | +0.59(+2.19%) |
Aug 21, 2018 | 26.69 | 27.09 | 26.67 | 26.90 | 1,636,673 | +0.56(+2.13%) |
Aug 20, 2018 | 26.26 | 26.63 | 26.26 | 26.34 | 1,728,916 | -0.02(-0.08%) |
Aug 17, 2018 | 26.03 | 26.41 | 25.80 | 26.36 | 2,285,800 | +0.45(+1.74%) |
Aug 16, 2018 | 26.07 | 26.37 | 25.85 | 25.91 | 2,200,453 | +0.03(+0.12%) |
Aug 15, 2018 | 26.58 | 26.62 | 25.26 | 25.88 | 2,926,897 | -1.01(-3.76%) |
Aug 14, 2018 | 27.42 | 27.56 | 26.85 | 26.89 | 2,152,855 | -0.10(-0.37%) |
Aug 13, 2018 | 27.78 | 27.96 | 26.95 | 26.99 | 2,004,697 | -0.89(-3.19%) |
Aug 10, 2018 | 27.44 | 28.04 | 27.29 | 27.88 | 2,289,600 | +0.37(+1.34%) |
Aug 09, 2018 | 27.96 | 28.05 | 27.36 | 27.51 | 2,018,610 | -0.44(-1.57%) |
Aug 08, 2018 | 28.14 | 28.27 | 27.32 | 27.95 | 2,381,339 | -0.46(-1.62%) |
Aug 07, 2018 | 28.45 | 29.16 | 28.12 | 28.41 | 2,139,087 | +0.25(+0.89%) |
Aug 06, 2018 | 27.61 | 28.34 | 27.51 | 28.16 | 2,159,742 | +0.66(+2.40%) |
Aug 03, 2018 | 27.82 | 27.99 | 26.89 | 27.50 | 3,152,800 | -0.46(-1.65%) |
Aug 02, 2018 | 28.38 | 28.75 | 27.92 | 27.96 | 3,533,210 | -0.72(-2.51%) |
Aug 01, 2018 | 28.58 | 29.13 | 26.82 | 28.68 | 6,738,032 | -0.04(-0.14%) |
Jul 31, 2018 | 28.65 | 28.88 | 28.09 | 28.72 | 2,333,461 | +0.06(+0.21%) |
Jul 30, 2018 | 27.95 | 28.85 | 27.95 | 28.66 | 2,300,582 | +1.11(+4.03%) |
Jul 27, 2018 | 27.67 | 28.30 | 27.49 | 27.55 | 2,704,500 | -0.64(-2.27%) |
Jul 26, 2018 | 28.27 | 28.35 | 27.91 | 28.19 | 1,956,603 | +0.08(+0.28%) |
Jul 25, 2018 | 28.31 | 28.31 | 27.69 | 28.11 | 2,564,078 | -0.23(-0.81%) |
Jul 24, 2018 | 28.28 | 28.76 | 28.11 | 28.34 | 3,072,575 | +0.15(+0.53%) |
Jul 23, 2018 | 28.90 | 29.18 | 28.14 | 28.19 | 3,078,140 | -0.46(-1.61%) |
Jul 20, 2018 | 29.34 | 29.37 | 28.57 | 28.65 | 2,745,139 | -0.68(-2.32%) |
Jul 19, 2018 | 28.76 | 29.43 | 28.68 | 29.33 | 2,412,881 | +0.61(+2.12%) |
Jul 18, 2018 | 28.32 | 28.80 | 27.98 | 28.72 | 3,925,329 | -0.13(-0.45%) |
Jul 17, 2018 | 28.87 | 29.08 | 28.50 | 28.85 | 1,735,132 | -0.24(-0.83%) |
Jul 16, 2018 | 29.45 | 29.75 | 28.70 | 29.09 | 2,407,725 | -1.01(-3.36%) |
Jul 13, 2018 | 29.79 | 30.72 | 29.71 | 30.10 | 2,502,753 | +0.39(+1.31%) |
Jul 12, 2018 | 29.87 | 30.11 | 29.45 | 29.71 | 1,523,092 | -0.01(-0.03%) |
Jul 11, 2018 | 30.45 | 31.00 | 29.65 | 29.72 | 3,045,603 | -1.05(-3.41%) |
Jul 10, 2018 | 31.10 | 31.46 | 30.54 | 30.77 | 2,579,694 | +0.00(+0.00%) |
Jul 09, 2018 | 30.47 | 30.79 | 30.13 | 30.77 | 1,903,085 | +0.55(+1.82%) |
Jul 06, 2018 | 29.67 | 30.38 | 29.52 | 30.22 | 2,009,422 | +0.25(+0.83%) |
Jul 05, 2018 | 30.15 | 30.22 | 29.41 | 29.97 | 1,995,938 | +0.00(+0.00%) |
Jul 03, 2018 | 29.97 | 29.97 | 29.97 | 0 | +0.29(+0.98%) | |
Jul 02, 2018 | 29.82 | 29.98 | 29.35 | 29.68 | 2,276,298 | -0.57(-1.88%) |
Jun 29, 2018 | 31.07 | 30.18 | 30.25 | 2,859,006 | -0.05(-0.17%) | |
Jun 28, 2018 | 30.66 | 30.78 | 29.86 | 30.30 | 2,672,415 | -0.37(-1.21%) |
Jun 27, 2018 | 30.75 | 31.35 | 30.57 | 30.67 | 3,424,308 | +0.45(+1.49%) |
Jun 26, 2018 | 29.84 | 30.37 | 29.41 | 30.22 | 2,897,620 | +0.54(+1.82%) |
Jun 25, 2018 | 30.79 | 31.06 | 29.56 | 29.68 | 2,748,927 | -1.07(-3.48%) |
Jun 22, 2018 | 30.37 | 31.09 | 30.37 | 30.75 | 4,518,410 | +1.52(+5.20%) |
Jun 21, 2018 | 29.71 | 29.90 | 29.12 | 29.23 | 2,114,021 | -0.71(-2.37%) |
Jun 20, 2018 | 29.47 | 30.09 | 29.21 | 29.94 | 2,403,598 | +0.76(+2.60%) |
Jun 19, 2018 | 28.17 | 29.37 | 27.50 | 29.18 | 2,156,704 | +0.43(+1.50%) |
Jun 18, 2018 | 27.88 | 29.36 | 27.86 | 28.75 | 3,568,839 | +0.87(+3.12%) |
Jun 15, 2018 | 29.20 | 27.83 | 27.88 | 4,742,125 | -1.32(-4.52%) | |
Jun 14, 2018 | 30.29 | 30.36 | 29.14 | 29.20 | 2,415,712 | -0.80(-2.67%) |
Jun 13, 2018 | 29.86 | 30.47 | 29.52 | 30.00 | 2,639,355 | +0.12(+0.40%) |
Jun 12, 2018 | 30.08 | 30.30 | 29.43 | 29.88 | 2,947,464 | -0.22(-0.73%) |
Jun 11, 2018 | 29.33 | 30.48 | 29.14 | 30.10 | 2,477,260 | +0.95(+3.26%) |
Jun 08, 2018 | 28.85 | 29.18 | 28.36 | 29.15 | 2,092,495 | +0.28(+0.97%) |
Jun 07, 2018 | 28.49 | 29.20 | 28.46 | 28.87 | 2,515,703 | +0.57(+2.01%) |
Jun 06, 2018 | 27.87 | 28.30 | 2,535,473 | +0.14(+0.50%) | ||
Jun 05, 2018 | 28.00 | 28.64 | 27.76 | 28.16 | 4,376,030 | -0.04(-0.14%) |
Jun 04, 2018 | 30.06 | 30.44 | 28.12 | 28.20 | 4,810,121 | -1.75(-5.84%) |
Jun 01, 2018 | 29.40 | 30.39 | 29.11 | 29.95 | 3,670,043 | +0.71(+2.43%) |
May 31, 2018 | 29.21 | 30.05 | 29.00 | 29.24 | 4,462,457 | -0.15(-0.51%) |
May 30, 2018 | 28.21 | 29.66 | 28.17 | 29.39 | 3,531,794 | +1.49(+5.34%) |
May 29, 2018 | 27.52 | 28.19 | 27.47 | 27.90 | 3,431,199 | -0.11(-0.39%) |
May 25, 2018 | 28.01 | 28.01 | 28.01 | 0 | -1.16(-3.98%) | |
May 24, 2018 | 29.00 | 29.50 | 28.63 | 29.17 | 2,617,501 | -0.26(-0.88%) |
May 23, 2018 | 29.53 | 29.78 | 28.98 | 29.43 | 3,270,317 | -0.29(-0.98%) |
May 22, 2018 | 30.28 | 30.98 | 29.58 | 29.72 | 3,673,397 | -0.43(-1.43%) |
May 21, 2018 | 29.36 | 30.28 | 29.22 | 30.15 | 2,709,664 | +1.16(+4.00%) |
May 18, 2018 | 29.34 | 29.46 | 28.92 | 28.99 | 2,272,317 | -0.35(-1.19%) |
May 17, 2018 | 29.32 | 29.66 | 29.08 | 29.34 | 3,581,289 | +0.39(+1.35%) |
May 16, 2018 | 29.07 | 29.09 | 28.62 | 28.95 | 2,600,138 | -0.16(-0.55%) |
May 15, 2018 | 28.68 | 29.13 | 28.27 | 29.11 | 3,156,085 | +0.43(+1.50%) |
May 14, 2018 | 28.16 | 28.90 | 28.06 | 28.68 | 2,960,842 | +0.73(+2.61%) |
May 11, 2018 | 28.10 | 28.33 | 27.80 | 27.95 | 2,008,866 | -0.14(-0.50%) |
May 10, 2018 | 28.20 | 28.43 | 27.66 | 28.09 | 3,155,506 | -0.10(-0.35%) |
May 09, 2018 | 28.48 | 29.27 | 28.05 | 28.19 | 4,761,194 | +0.32(+1.15%) |
May 08, 2018 | 27.26 | 27.89 | 26.45 | 27.87 | 5,503,829 | +0.53(+1.94%) |
May 07, 2018 | 27.67 | 28.16 | 27.03 | 27.34 | 5,019,413 | +0.00(+0.00%) |
May 04, 2018 | 26.89 | 27.42 | 26.55 | 27.34 | 6,143,208 | +0.46(+1.71%) |
May 03, 2018 | 27.68 | 28.00 | 26.69 | 26.88 | 4,733,720 | -1.01(-3.62%) |
May 02, 2018 | 29.53 | 29.54 | 27.06 | 27.89 | 9,115,217 | -2.19(-7.28%) |
May 01, 2018 | 29.51 | 30.32 | 29.30 | 30.08 | 4,981,953 | +0.28(+0.94%) |
Apr 30, 2018 | 29.50 | 30.38 | 29.43 | 29.80 | 5,101,508 | +0.24(+0.81%) |
Apr 27, 2018 | 29.45 | 29.82 | 29.15 | 29.56 | 3,077,026 | +0.01(+0.03%) |
Apr 26, 2018 | 29.51 | 29.58 | 29.05 | 29.55 | 2,865,747 | +0.17(+0.58%) |
Apr 25, 2018 | 28.30 | 29.52 | 27.96 | 29.38 | 4,461,424 | +0.96(+3.38%) |
Apr 24, 2018 | 28.56 | 28.75 | 27.99 | 28.42 | 3,423,374 | +0.05(+0.18%) |
Apr 23, 2018 | 27.73 | 28.56 | 27.58 | 28.37 | 2,880,313 | +0.46(+1.65%) |
Apr 20, 2018 | 27.91 | 28.08 | 27.29 | 27.91 | 3,256,744 | -0.20(-0.71%) |
Apr 19, 2018 | 28.13 | 28.31 | 27.52 | 28.11 | 4,296,015 | +0.22(+0.79%) |
Apr 18, 2018 | 27.01 | 28.37 | 26.93 | 27.89 | 6,332,310 | +1.55(+5.88%) |
Apr 17, 2018 | 25.87 | 26.48 | 25.64 | 26.34 | 2,988,975 | +0.34(+1.31%) |
Apr 16, 2018 | 25.80 | 26.06 | 25.59 | 26.00 | 3,431,100 | +0.11(+0.42%) |
Apr 13, 2018 | 26.11 | 26.38 | 25.82 | 25.89 | 4,059,237 | -0.12(-0.46%) |
Apr 12, 2018 | 26.62 | 26.66 | 25.48 | 26.01 | 6,007,327 | -0.61(-2.29%) |
Apr 11, 2018 | 25.93 | 26.80 | 25.80 | 26.62 | 4,715,834 | +0.69(+2.66%) |
Apr 10, 2018 | 24.89 | 26.33 | 24.89 | 25.93 | 5,832,852 | +1.48(+6.05%) |
Apr 09, 2018 | 24.42 | 25.04 | 24.25 | 24.45 | 3,923,654 | +0.20(+0.82%) |
Apr 06, 2018 | 24.45 | 24.88 | 23.79 | 24.25 | 4,231,750 | -0.41(-1.66%) |
Apr 05, 2018 | 24.01 | 24.95 | 23.94 | 24.66 | 4,398,162 | +0.85(+3.57%) |
Apr 04, 2018 | 23.69 | 24.02 | 23.48 | 23.81 | 3,979,430 | -0.53(-2.18%) |
Apr 03, 2018 | 23.75 | 24.36 | 23.24 | 24.34 | 3,662,884 | +0.76(+3.22%) |
Apr 02, 2018 | 24.28 | 24.28 | 23.02 | 23.58 | 4,103,113 | -0.84(-3.44%) |
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.01(+4.31%) | |
Mar 28, 2018 | 23.81 | 24.09 | 23.25 | 23.41 | 3,358,532 | -0.26(-1.10%) |
Mar 27, 2018 | 24.67 | 24.96 | 23.52 | 23.67 | 4,423,416 | -0.96(-3.90%) |
Mar 26, 2018 | 24.71 | 24.82 | 24.09 | 24.63 | 6,034,184 | +0.27(+1.11%) |
Mar 23, 2018 | 24.39 | 25.29 | 24.12 | 24.36 | 5,351,639 | +0.10(+0.41%) |
Mar 22, 2018 | 24.52 | 24.87 | 24.24 | 24.26 | 5,994,826 | -0.54(-2.18%) |
Mar 21, 2018 | 23.59 | 25.04 | 23.54 | 24.80 | 6,133,832 | +1.40(+5.98%) |
Mar 20, 2018 | 23.38 | 23.88 | 23.35 | 23.40 | 3,640,184 | +0.24(+1.04%) |
Mar 19, 2018 | 23.93 | 24.16 | 23.02 | 23.16 | 4,676,057 | -1.11(-4.57%) |
Mar 16, 2018 | 23.89 | 24.68 | 23.64 | 24.27 | 6,411,568 | +0.50(+2.10%) |
Mar 15, 2018 | 23.72 | 24.20 | 23.58 | 23.77 | 4,615,244 | +0.23(+0.98%) |
Mar 14, 2018 | 23.52 | 23.81 | 23.42 | 23.54 | 3,185,820 | +0.04(+0.17%) |
Mar 13, 2018 | 23.42 | 23.81 | 23.30 | 23.50 | 4,011,706 | +0.20(+0.86%) |
Mar 12, 2018 | 23.31 | 23.66 | 23.15 | 23.30 | 2,957,627 | -0.07(-0.30%) |
Mar 09, 2018 | 23.81 | 23.93 | 23.26 | 23.37 | 3,630,249 | -0.14(-0.60%) |
Mar 08, 2018 | 23.10 | 23.61 | 22.95 | 23.51 | 4,105,783 | +0.57(+2.48%) |
Mar 07, 2018 | 23.63 | 22.72 | 22.94 | 5,421,471 | -0.26(-1.12%) | |
Mar 06, 2018 | 24.67 | 24.71 | 23.17 | 23.20 | 5,569,449 | -1.18(-4.84%) |
Mar 05, 2018 | 24.62 | 23.88 | 24.38 | 3,728,369 | +0.42(+1.75%) | |
Mar 02, 2018 | 23.30 | 24.01 | 23.05 | 23.96 | 3,771,395 | +0.61(+2.61%) |
Mar 01, 2018 | 23.40 | 23.94 | 23.24 | 23.35 | 4,548,183 | +0.02(+0.09%) |
Feb 28, 2018 | 24.36 | 24.62 | 23.31 | 23.33 | 5,291,828 | -0.91(-3.75%) |
Feb 27, 2018 | 24.74 | 25.01 | 24.23 | 24.24 | 4,065,338 | -0.62(-2.49%) |
Feb 26, 2018 | 24.75 | 25.06 | 24.41 | 24.86 | 4,971,429 | +0.20(+0.81%) |
Feb 23, 2018 | 23.67 | 24.70 | 23.56 | 24.66 | 6,302,475 | +1.20(+5.12%) |
Feb 22, 2018 | 23.46 | 7,128,163 | +0.26(+1.12%) | |||
Feb 21, 2018 | 24.33 | 24.95 | 23.10 | 23.20 | 13,103,360 | -2.53(-9.83%) |
Feb 20, 2018 | 26.03 | 26.40 | 25.55 | 25.73 | 5,698,720 | -0.17(-0.66%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.21(+0.82%) | |
Feb 15, 2018 | 26.87 | 26.87 | 25.08 | 25.69 | 4,520,733 | -1.04(-3.89%) |
Feb 14, 2018 | 25.70 | 26.78 | 25.41 | 26.73 | 3,524,933 | +0.62(+2.37%) |
Feb 13, 2018 | 26.44 | 26.78 | 26.08 | 26.11 | 2,816,644 | -0.67(-2.50%) |
Feb 12, 2018 | 26.44 | 27.30 | 26.25 | 26.78 | 3,838,653 | +0.80(+3.08%) |
Feb 09, 2018 | 26.60 | 26.79 | 24.56 | 25.98 | 5,406,616 | -0.40(-1.52%) |
Feb 08, 2018 | 28.84 | 26.34 | 26.38 | 3,909,375 | -2.15(-7.54%) | |
Feb 07, 2018 | 29.57 | 29.84 | 28.46 | 28.53 | 3,800,172 | -1.11(-3.74%) |
Feb 06, 2018 | 28.90 | 30.13 | 28.65 | 29.64 | 3,597,200 | -0.03(-0.10%) |
Feb 05, 2018 | 30.00 | 30.42 | 29.28 | 29.67 | 2,847,513 | -0.69(-2.27%) |
Feb 02, 2018 | 31.66 | 31.87 | 30.31 | 30.36 | 3,736,398 | -1.70(-5.30%) |