Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.25 | 22.34 | 21.32 | 21.39 | 112,431 | -0.87(-3.91%) |
Feb 27, 2019 | 21.65 | 22.94 | 21.65 | 22.26 | 198,382 | +0.62(+2.87%) |
Feb 26, 2019 | 21.55 | 21.87 | 21.21 | 21.64 | 115,522 | -0.01(-0.05%) |
Feb 25, 2019 | 21.68 | 22.06 | 21.56 | 21.65 | 128,192 | +0.29(+1.36%) |
Feb 22, 2019 | 21.85 | 22.15 | 21.17 | 21.36 | 186,600 | -0.46(-2.11%) |
Feb 21, 2019 | 21.18 | 22.06 | 20.89 | 21.82 | 321,941 | +0.59(+2.78%) |
Feb 20, 2019 | 22.48 | 22.55 | 20.95 | 21.23 | 128,393 | -1.26(-5.60%) |
Feb 19, 2019 | 22.69 | 23.46 | 21.74 | 22.49 | 145,030 | -0.39(-1.70%) |
Feb 15, 2019 | 22.84 | 23.17 | 22.32 | 22.88 | 164,000 | +0.18(+0.79%) |
Feb 14, 2019 | 23.88 | 24.59 | 22.26 | 22.70 | 192,218 | -1.36(-5.65%) |
Feb 13, 2019 | 23.49 | 24.16 | 23.49 | 24.06 | 228,937 | +0.56(+2.38%) |
Feb 12, 2019 | 22.86 | 23.93 | 22.86 | 23.50 | 191,885 | +0.75(+3.30%) |
Feb 11, 2019 | 22.55 | 22.86 | 22.02 | 22.75 | 88,758 | +0.26(+1.16%) |
Feb 08, 2019 | 21.60 | 22.62 | 21.38 | 22.49 | 157,800 | +0.76(+3.50%) |
Feb 07, 2019 | 21.85 | 22.48 | 21.09 | 21.73 | 74,511 | -0.19(-0.87%) |
Feb 06, 2019 | 23.04 | 23.67 | 21.88 | 21.92 | 103,287 | -1.10(-4.78%) |
Feb 05, 2019 | 22.05 | 23.28 | 22.04 | 23.02 | 151,381 | +1.07(+4.87%) |
Feb 04, 2019 | 23.07 | 23.31 | 21.74 | 21.95 | 104,951 | -1.08(-4.69%) |
Feb 01, 2019 | 22.82 | 23.16 | 22.26 | 23.03 | 110,400 | +0.25(+1.10%) |
Jan 31, 2019 | 21.90 | 23.32 | 21.90 | 22.78 | 205,793 | +0.79(+3.59%) |
Jan 30, 2019 | 21.21 | 22.08 | 21.21 | 21.99 | 154,500 | +0.89(+4.22%) |
Jan 29, 2019 | 21.20 | 21.50 | 20.76 | 21.10 | 65,364 | +0.04(+0.19%) |
Jan 28, 2019 | 20.85 | 21.28 | 20.35 | 21.06 | 81,079 | -0.09(-0.43%) |
Jan 25, 2019 | 21.03 | 21.30 | 20.56 | 21.15 | 67,200 | +0.23(+1.10%) |
Jan 24, 2019 | 20.32 | 21.19 | 20.15 | 20.92 | 175,469 | +0.60(+2.95%) |
Jan 23, 2019 | 20.62 | 20.74 | 19.95 | 20.32 | 101,246 | -0.16(-0.78%) |
Jan 22, 2019 | 20.80 | 20.80 | 19.74 | 20.48 | 130,897 | -0.52(-2.48%) |
Jan 18, 2019 | 21.37 | 21.97 | 20.90 | 21.00 | 164,700 | -0.25(-1.18%) |
Jan 17, 2019 | 21.20 | 21.64 | 21.04 | 21.25 | 76,472 | -0.04(-0.19%) |
Jan 16, 2019 | 21.39 | 21.82 | 20.91 | 21.29 | 97,478 | -0.09(-0.42%) |
Jan 15, 2019 | 20.22 | 22.04 | 19.99 | 21.38 | 365,979 | +1.17(+5.79%) |
Jan 14, 2019 | 20.93 | 21.42 | 20.05 | 20.21 | 644,563 | -0.88(-4.17%) |
Jan 11, 2019 | 19.93 | 21.25 | 19.86 | 21.09 | 558,400 | +1.13(+5.66%) |
Jan 10, 2019 | 21.77 | 21.77 | 19.37 | 19.96 | 878,345 | -2.04(-9.27%) |
Jan 09, 2019 | 23.88 | 24.10 | 21.89 | 22.00 | 331,467 | -2.12(-8.79%) |
Jan 08, 2019 | 25.09 | 25.14 | 23.63 | 24.12 | 201,641 | -0.81(-3.25%) |
Jan 07, 2019 | 24.04 | 25.68 | 24.04 | 24.93 | 213,597 | +1.12(+4.70%) |
Jan 04, 2019 | 22.89 | 24.24 | 21.84 | 23.81 | 116,900 | +1.34(+5.96%) |
Jan 03, 2019 | 23.18 | 23.68 | 22.10 | 22.47 | 137,204 | -0.57(-2.47%) |
Jan 02, 2019 | 22.28 | 23.21 | 21.20 | 23.04 | 149,612 | +0.42(+1.86%) |
Dec 31, 2018 | 22.46 | 22.72 | 21.80 | 22.62 | 123,700 | +0.50(+2.26%) |
Dec 28, 2018 | 21.77 | 22.80 | 21.18 | 22.12 | 94,000 | +0.45(+2.08%) |
Dec 27, 2018 | 21.14 | 22.16 | 19.84 | 21.67 | 124,393 | +0.13(+0.60%) |
Dec 26, 2018 | 20.16 | 21.56 | 19.44 | 21.54 | 80,563 | +1.51(+7.54%) |
Dec 24, 2018 | 19.07 | 20.16 | 18.77 | 20.03 | 149,900 | +0.67(+3.46%) |
Dec 21, 2018 | 19.02 | 20.08 | 18.58 | 19.36 | 323,000 | +0.31(+1.63%) |
Dec 20, 2018 | 20.45 | 21.04 | 18.71 | 19.05 | 168,655 | -1.41(-6.89%) |
Dec 19, 2018 | 20.75 | 22.45 | 20.29 | 20.46 | 186,263 | -0.16(-0.78%) |
Dec 18, 2018 | 21.65 | 21.87 | 20.10 | 20.62 | 304,402 | -0.74(-3.46%) |
Dec 17, 2018 | 21.70 | 22.70 | 21.05 | 21.36 | 217,175 | -0.56(-2.55%) |
Dec 14, 2018 | 22.57 | 23.20 | 21.40 | 21.92 | 137,500 | -0.83(-3.65%) |
Dec 13, 2018 | 24.20 | 24.25 | 22.40 | 22.75 | 210,253 | -1.44(-5.95%) |
Dec 12, 2018 | 24.61 | 25.03 | 23.75 | 24.19 | 144,844 | -0.20(-0.82%) |
Dec 11, 2018 | 25.62 | 25.62 | 23.95 | 24.39 | 87,058 | -0.73(-2.91%) |
Dec 10, 2018 | 24.79 | 25.56 | 24.15 | 25.12 | 95,556 | +0.23(+0.92%) |
Dec 07, 2018 | 24.93 | 25.35 | 24.16 | 24.89 | 119,600 | -0.12(-0.48%) |
Dec 06, 2018 | 24.07 | 25.22 | 23.54 | 25.01 | 242,045 | +0.32(+1.30%) |
Dec 04, 2018 | 25.48 | 26.27 | 24.34 | 24.69 | 153,300 | -0.98(-3.82%) |
Dec 03, 2018 | 26.51 | 26.98 | 24.96 | 25.67 | 259,086 | -0.11(-0.43%) |
Nov 30, 2018 | 25.77 | 25.96 | 24.78 | 25.78 | 89,600 | +0.01(+0.04%) |
Nov 29, 2018 | 26.23 | 26.61 | 25.41 | 25.77 | 111,610 | -0.66(-2.50%) |
Nov 28, 2018 | 25.23 | 26.56 | 24.92 | 26.43 | 88,756 | +1.33(+5.30%) |
Nov 27, 2018 | 25.01 | 25.52 | 24.58 | 25.10 | 130,975 | +0.02(+0.08%) |
Nov 26, 2018 | 25.46 | 25.81 | 24.37 | 25.08 | 122,496 | -0.21(-0.83%) |
Nov 23, 2018 | 24.84 | 25.95 | 24.84 | 25.29 | 46,300 | +0.19(+0.76%) |
Nov 21, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.74(+3.04%) | |
Nov 20, 2018 | 23.98 | 24.79 | 23.71 | 24.36 | 169,870 | -0.07(-0.29%) |
Nov 19, 2018 | 25.06 | 27.60 | 24.17 | 24.43 | 309,627 | -0.24(-0.97%) |
Nov 16, 2018 | 24.04 | 24.98 | 22.98 | 24.67 | 129,600 | +0.28(+1.15%) |
Nov 15, 2018 | 22.29 | 24.41 | 22.29 | 24.39 | 113,233 | +2.04(+9.13%) |
Nov 14, 2018 | 22.63 | 22.88 | 21.60 | 22.35 | 273,193 | -0.03(-0.13%) |
Nov 13, 2018 | 23.07 | 23.71 | 22.27 | 22.38 | 158,238 | -0.45(-1.95%) |
Nov 12, 2018 | 23.42 | 24.79 | 22.82 | 22.82 | 510,310 | -0.57(-2.46%) |
Nov 09, 2018 | 25.58 | 25.58 | 22.80 | 23.40 | 193,600 | -2.19(-8.56%) |
Nov 08, 2018 | 23.11 | 25.70 | 21.38 | 25.59 | 193,700 | +2.59(+11.26%) |
Nov 07, 2018 | 22.08 | 23.43 | 21.44 | 23.00 | 146,582 | +1.00(+4.55%) |
Nov 06, 2018 | 22.95 | 22.99 | 21.95 | 22.00 | 152,758 | -0.92(-4.01%) |
Nov 05, 2018 | 24.72 | 24.99 | 22.47 | 22.92 | 173,957 | -1.86(-7.51%) |
Nov 02, 2018 | 23.86 | 24.95 | 23.54 | 24.78 | 151,200 | +1.00(+4.21%) |
Nov 01, 2018 | 23.02 | 24.18 | 22.76 | 23.78 | 241,154 | +0.90(+3.93%) |
Oct 31, 2018 | 22.60 | 23.30 | 22.45 | 22.88 | 161,345 | +0.62(+2.79%) |
Oct 30, 2018 | 21.52 | 22.47 | 21.29 | 22.26 | 128,880 | +0.73(+3.39%) |
Oct 29, 2018 | 22.41 | 22.74 | 20.97 | 21.53 | 129,491 | -0.45(-2.05%) |
Oct 26, 2018 | 20.73 | 22.52 | 20.73 | 21.98 | 161,100 | +0.92(+4.37%) |
Oct 25, 2018 | 21.06 | 21.52 | 20.61 | 21.06 | 333,506 | +0.22(+1.06%) |
Oct 24, 2018 | 22.63 | 22.90 | 20.81 | 20.84 | 191,003 | -1.92(-8.44%) |
Oct 23, 2018 | 22.65 | 23.14 | 22.18 | 22.76 | 146,644 | -0.38(-1.64%) |
Oct 22, 2018 | 23.57 | 23.75 | 22.75 | 23.14 | 125,191 | -0.21(-0.90%) |
Oct 19, 2018 | 24.69 | 25.07 | 23.25 | 23.35 | 107,800 | -1.35(-5.47%) |
Oct 18, 2018 | 25.19 | 25.23 | 24.11 | 24.70 | 139,124 | -0.58(-2.29%) |
Oct 17, 2018 | 25.61 | 26.02 | 24.71 | 25.28 | 126,520 | -0.36(-1.40%) |
Oct 16, 2018 | 24.13 | 26.02 | 24.13 | 25.64 | 157,697 | +1.65(+6.88%) |
Oct 15, 2018 | 23.95 | 24.64 | 23.38 | 23.99 | 108,567 | -0.02(-0.08%) |
Oct 12, 2018 | 24.05 | 24.51 | 23.05 | 24.01 | 215,800 | +0.42(+1.78%) |
Oct 11, 2018 | 24.42 | 25.19 | 23.48 | 23.59 | 273,492 | -1.16(-4.69%) |
Oct 10, 2018 | 25.35 | 25.87 | 24.68 | 24.75 | 180,926 | -0.55(-2.17%) |
Oct 09, 2018 | 26.04 | 26.91 | 25.14 | 25.30 | 266,712 | -0.74(-2.84%) |
Oct 08, 2018 | 29.79 | 29.95 | 25.70 | 26.04 | 398,805 | -0.61(-2.29%) |
Oct 05, 2018 | 27.97 | 28.41 | 25.90 | 26.65 | 448,400 | -1.28(-4.58%) |
Oct 04, 2018 | 30.02 | 30.79 | 26.74 | 27.93 | 646,704 | -4.01(-12.55%) |
Oct 03, 2018 | 35.91 | 36.15 | 31.91 | 31.94 | 492,699 | -3.82(-10.68%) |
Oct 02, 2018 | 36.39 | 36.53 | 35.06 | 35.76 | 245,644 | -0.69(-1.89%) |
Oct 01, 2018 | 37.04 | 37.37 | 36.26 | 36.45 | 323,081 | -0.69(-1.86%) |
Sep 28, 2018 | 37.04 | 37.89 | 36.52 | 37.14 | 162,000 | -0.03(-0.08%) |
Sep 27, 2018 | 35.34 | 37.63 | 35.05 | 37.17 | 165,371 | +1.92(+5.45%) |
Sep 26, 2018 | 36.53 | 37.13 | 35.03 | 35.25 | 250,756 | -1.21(-3.32%) |
Sep 25, 2018 | 37.59 | 38.42 | 36.38 | 36.46 | 118,466 | -0.90(-2.41%) |
Sep 24, 2018 | 36.02 | 37.65 | 35.55 | 37.36 | 180,630 | +1.26(+3.49%) |
Sep 21, 2018 | 36.50 | 36.95 | 35.38 | 36.10 | 818,500 | -0.69(-1.88%) |
Sep 20, 2018 | 34.98 | 37.22 | 34.27 | 36.79 | 246,906 | +2.03(+5.84%) |
Sep 19, 2018 | 34.96 | 35.02 | 33.85 | 34.76 | 139,686 | -0.28(-0.80%) |
Sep 18, 2018 | 34.42 | 36.59 | 34.42 | 35.04 | 269,089 | +0.63(+1.83%) |
Sep 17, 2018 | 34.46 | 35.25 | 33.50 | 34.41 | 243,288 | -0.06(-0.17%) |
Sep 14, 2018 | 35.41 | 36.07 | 34.21 | 34.47 | 165,100 | -0.96(-2.71%) |
Sep 13, 2018 | 36.24 | 36.81 | 35.25 | 35.43 | 94,911 | -0.63(-1.75%) |
Sep 12, 2018 | 36.09 | 36.41 | 35.15 | 36.06 | 123,217 | -0.03(-0.08%) |
Sep 11, 2018 | 36.25 | 36.96 | 35.74 | 36.09 | 115,383 | -0.17(-0.47%) |
Sep 10, 2018 | 37.63 | 38.11 | 36.02 | 36.26 | 197,039 | -1.24(-3.31%) |
Sep 07, 2018 | 38.23 | 38.41 | 37.11 | 37.50 | 120,700 | -0.75(-1.96%) |
Sep 06, 2018 | 40.14 | 40.55 | 37.85 | 38.25 | 164,717 | -1.93(-4.80%) |
Sep 05, 2018 | 38.82 | 40.41 | 38.09 | 40.18 | 151,748 | +1.30(+3.34%) |
Sep 04, 2018 | 39.76 | 39.76 | 37.94 | 38.88 | 153,178 | -1.12(-2.80%) |
Aug 31, 2018 | 40.00 | 40.00 | 40.00 | 0 | -0.38(-0.94%) | |
Aug 30, 2018 | 39.49 | 40.44 | 39.17 | 40.38 | 125,852 | +0.90(+2.28%) |
Aug 29, 2018 | 38.64 | 39.72 | 38.35 | 39.48 | 103,516 | +0.85(+2.20%) |
Aug 28, 2018 | 39.61 | 40.01 | 38.40 | 38.63 | 103,783 | -0.73(-1.85%) |
Aug 27, 2018 | 38.52 | 39.82 | 38.42 | 39.36 | 88,020 | +1.01(+2.63%) |
Aug 24, 2018 | 37.85 | 39.30 | 37.71 | 38.35 | 75,900 | +0.51(+1.35%) |
Aug 23, 2018 | 36.69 | 38.47 | 36.69 | 37.84 | 97,045 | +1.16(+3.16%) |
Aug 22, 2018 | 37.20 | 38.28 | 36.17 | 36.68 | 125,167 | -0.70(-1.87%) |
Aug 21, 2018 | 35.98 | 37.92 | 35.95 | 37.38 | 107,080 | +1.35(+3.75%) |
Aug 20, 2018 | 36.67 | 36.83 | 35.53 | 36.03 | 152,118 | -0.52(-1.42%) |
Aug 17, 2018 | 36.60 | 36.89 | 35.70 | 36.55 | 223,200 | -0.17(-0.46%) |
Aug 16, 2018 | 36.00 | 37.19 | 35.34 | 36.72 | 265,829 | +0.83(+2.31%) |
Aug 15, 2018 | 37.19 | 37.19 | 35.12 | 35.89 | 205,846 | -1.43(-3.83%) |
Aug 14, 2018 | 39.50 | 39.60 | 37.17 | 37.32 | 282,689 | -2.20(-5.57%) |
Aug 13, 2018 | 39.44 | 40.20 | 38.82 | 39.52 | 200,536 | -0.01(-0.03%) |
Aug 10, 2018 | 39.24 | 40.59 | 39.06 | 39.53 | 255,200 | -0.05(-0.13%) |
Aug 09, 2018 | 41.31 | 42.61 | 38.77 | 39.58 | 468,543 | -3.03(-7.11%) |
Aug 08, 2018 | 44.54 | 44.54 | 42.28 | 42.61 | 137,351 | +0.74(+1.77%) |
Aug 07, 2018 | 41.82 | 42.25 | 41.08 | 41.87 | 69,305 | +0.15(+0.36%) |
Aug 06, 2018 | 40.81 | 41.92 | 40.61 | 41.72 | 78,060 | +1.18(+2.91%) |
Aug 03, 2018 | 41.66 | 42.45 | 39.68 | 40.54 | 335,500 | -1.11(-2.67%) |
Aug 02, 2018 | 41.32 | 43.00 | 41.32 | 41.65 | 212,898 | +0.40(+0.97%) |
Aug 01, 2018 | 44.65 | 44.65 | 41.00 | 41.25 | 336,985 | -2.98(-6.74%) |
Jul 31, 2018 | 41.48 | 44.50 | 40.80 | 44.23 | 555,590 | +2.91(+7.04%) |
Jul 30, 2018 | 40.13 | 42.33 | 39.52 | 41.32 | 249,395 | +1.01(+2.51%) |
Jul 27, 2018 | 42.36 | 42.75 | 39.51 | 40.31 | 148,900 | -2.04(-4.82%) |
Jul 26, 2018 | 42.50 | 43.00 | 41.20 | 42.35 | 146,618 | -0.30(-0.70%) |
Jul 25, 2018 | 44.35 | 41.37 | 42.65 | 156,241 | +0.73(+1.74%) | |
Jul 24, 2018 | 44.30 | 44.58 | 41.42 | 41.92 | 128,537 | -2.23(-5.05%) |
Jul 23, 2018 | 42.39 | 44.63 | 42.19 | 44.15 | 223,601 | +2.31(+5.52%) |
Jul 20, 2018 | 41.26 | 42.53 | 41.10 | 41.84 | 426,327 | +0.66(+1.60%) |
Jul 19, 2018 | 42.70 | 42.75 | 40.86 | 41.18 | 256,333 | -1.58(-3.70%) |
Jul 18, 2018 | 43.40 | 43.40 | 42.00 | 42.76 | 152,859 | -0.79(-1.81%) |
Jul 17, 2018 | 41.50 | 43.76 | 40.82 | 43.55 | 138,702 | +2.00(+4.81%) |
Jul 16, 2018 | 41.65 | 42.36 | 40.83 | 41.55 | 285,513 | -0.09(-0.22%) |
Jul 13, 2018 | 41.66 | 43.42 | 39.98 | 41.64 | 397,224 | -0.26(-0.62%) |
Jul 12, 2018 | 38.10 | 42.71 | 37.71 | 41.90 | 2,260,534 | +5.19(+14.14%) |
Jul 11, 2018 | 38.70 | 38.95 | 36.33 | 36.71 | 213,590 | -3.07(-7.72%) |
Jul 10, 2018 | 40.01 | 40.82 | 39.22 | 39.78 | 91,393 | -0.23(-0.57%) |
Jul 09, 2018 | 40.11 | 40.57 | 39.30 | 40.01 | 193,870 | +0.14(+0.35%) |
Jul 06, 2018 | 40.07 | 40.58 | 39.11 | 39.87 | 175,408 | -0.05(-0.13%) |
Jul 05, 2018 | 39.96 | 38.92 | 39.92 | 193,275 | +0.47(+1.19%) | |
Jul 03, 2018 | 39.45 | 39.45 | 39.45 | 0 | -0.13(-0.33%) | |
Jul 02, 2018 | 38.87 | 39.95 | 38.18 | 39.58 | 225,799 | +0.37(+0.94%) |
Jun 29, 2018 | 38.24 | 41.30 | 37.95 | 39.21 | 331,932 | -0.08(-0.20%) |
Jun 28, 2018 | 39.48 | 40.20 | 37.25 | 39.29 | 313,763 | -0.88(-2.19%) |
Jun 27, 2018 | 40.83 | 41.22 | 40.01 | 40.17 | 198,043 | -0.76(-1.86%) |
Jun 26, 2018 | 41.73 | 43.75 | 40.11 | 40.93 | 244,340 | -0.68(-1.63%) |
Jun 25, 2018 | 44.10 | 44.10 | 41.00 | 41.61 | 186,129 | -2.57(-5.82%) |
Jun 22, 2018 | 45.95 | 46.00 | 43.65 | 44.18 | 287,979 | -1.53(-3.35%) |
Jun 21, 2018 | 47.58 | 48.45 | 45.28 | 45.71 | 280,624 | -2.02(-4.23%) |
Jun 20, 2018 | 46.50 | 48.23 | 46.24 | 47.73 | 122,846 | +1.56(+3.38%) |
Jun 19, 2018 | 47.52 | 48.91 | 45.81 | 46.17 | 163,347 | -1.87(-3.89%) |
Jun 18, 2018 | 46.78 | 48.38 | 46.46 | 48.04 | 97,266 | +1.08(+2.30%) |
Jun 15, 2018 | 46.13 | 46.13 | 46.96 | 272,025 | +0.83(+1.80%) | |
Jun 14, 2018 | 47.03 | 47.90 | 45.65 | 46.13 | 170,481 | -0.70(-1.49%) |
Jun 13, 2018 | 45.37 | 47.22 | 45.15 | 46.83 | 147,487 | +1.46(+3.22%) |
Jun 12, 2018 | 43.59 | 45.88 | 42.56 | 45.37 | 148,860 | +1.61(+3.68%) |
Jun 11, 2018 | 47.73 | 48.08 | 42.42 | 43.76 | 503,879 | -3.86(-8.11%) |
Jun 08, 2018 | 42.21 | 48.66 | 42.14 | 47.62 | 277,474 | +5.45(+12.92%) |
Jun 07, 2018 | 43.52 | 43.52 | 41.60 | 42.17 | 219,281 | -1.23(-2.83%) |
Jun 06, 2018 | 42.60 | 43.86 | 41.78 | 43.40 | 138,435 | +0.71(+1.66%) |
Jun 05, 2018 | 42.69 | 43.57 | 42.20 | 42.69 | 132,868 | -0.12(-0.28%) |
Jun 04, 2018 | 43.34 | 43.62 | 41.57 | 42.81 | 181,378 | -0.36(-0.83%) |
Jun 01, 2018 | 42.47 | 43.35 | 41.81 | 43.17 | 157,696 | +0.88(+2.08%) |
May 31, 2018 | 42.10 | 43.13 | 41.63 | 42.29 | 182,909 | +0.20(+0.48%) |
May 30, 2018 | 42.32 | 43.36 | 41.40 | 42.09 | 311,490 | +0.20(+0.48%) |
May 29, 2018 | 43.03 | 43.03 | 41.85 | 41.89 | 153,851 | -1.40(-3.23%) |
May 25, 2018 | 43.29 | 43.29 | 43.29 | 0 | +2.08(+5.05%) | |
May 24, 2018 | 41.41 | 41.90 | 40.82 | 41.21 | 115,476 | -0.15(-0.36%) |
May 23, 2018 | 40.70 | 42.42 | 40.70 | 41.36 | 90,281 | +0.64(+1.57%) |
May 22, 2018 | 40.81 | 41.22 | 39.67 | 40.72 | 97,384 | +0.03(+0.07%) |
May 21, 2018 | 42.13 | 42.62 | 40.23 | 40.69 | 103,035 | -1.13(-2.70%) |
May 18, 2018 | 42.76 | 43.28 | 41.57 | 41.82 | 127,758 | -0.71(-1.67%) |
May 17, 2018 | 41.96 | 43.14 | 41.28 | 42.53 | 145,036 | +0.68(+1.62%) |
May 16, 2018 | 42.35 | 43.50 | 41.48 | 41.85 | 216,761 | -0.41(-0.97%) |
May 15, 2018 | 41.95 | 42.94 | 41.35 | 42.26 | 95,705 | +0.15(+0.36%) |
May 14, 2018 | 40.64 | 42.27 | 40.48 | 42.11 | 143,115 | +1.50(+3.69%) |
May 11, 2018 | 40.19 | 41.16 | 39.68 | 40.61 | 159,231 | +0.59(+1.47%) |
May 10, 2018 | 42.23 | 42.70 | 39.85 | 40.02 | 162,661 | -1.96(-4.67%) |
May 09, 2018 | 41.31 | 42.69 | 40.01 | 41.98 | 200,324 | +0.93(+2.27%) |
May 08, 2018 | 43.77 | 43.84 | 37.57 | 41.05 | 732,514 | -3.23(-7.29%) |
May 07, 2018 | 44.88 | 47.48 | 43.75 | 44.28 | 97,865 | -0.64(-1.42%) |
May 04, 2018 | 43.14 | 45.13 | 42.77 | 44.92 | 125,701 | +1.75(+4.05%) |
May 03, 2018 | 44.91 | 45.39 | 42.85 | 43.17 | 104,234 | -1.75(-3.90%) |
May 02, 2018 | 44.54 | 45.92 | 44.54 | 44.92 | 163,409 | +0.38(+0.85%) |
May 01, 2018 | 43.06 | 44.73 | 42.80 | 44.54 | 78,779 | +1.06(+2.44%) |
Apr 30, 2018 | 45.96 | 46.81 | 42.99 | 43.48 | 118,785 | -2.49(-5.42%) |
Apr 27, 2018 | 44.36 | 46.69 | 43.77 | 45.97 | 168,207 | +1.52(+3.42%) |
Apr 26, 2018 | 43.73 | 45.24 | 42.95 | 44.45 | 74,504 | +0.74(+1.69%) |
Apr 25, 2018 | 43.50 | 44.12 | 41.83 | 43.71 | 119,321 | +0.10(+0.23%) |
Apr 24, 2018 | 44.09 | 45.00 | 42.97 | 43.61 | 90,583 | -0.22(-0.50%) |
Apr 23, 2018 | 46.83 | 46.83 | 41.72 | 43.83 | 250,149 | -2.92(-6.25%) |
Apr 20, 2018 | 46.23 | 47.71 | 45.68 | 46.75 | 174,769 | +0.22(+0.47%) |
Apr 19, 2018 | 46.65 | 47.36 | 45.38 | 46.53 | 99,171 | -0.11(-0.24%) |
Apr 18, 2018 | 47.87 | 47.91 | 45.61 | 46.64 | 167,761 | -0.94(-1.98%) |
Apr 17, 2018 | 45.00 | 48.17 | 43.76 | 47.58 | 271,540 | +2.65(+5.90%) |
Apr 16, 2018 | 44.85 | 45.60 | 42.20 | 44.93 | 378,211 | +0.10(+0.22%) |
Apr 13, 2018 | 46.83 | 47.34 | 43.47 | 44.83 | 605,762 | -3.74(-7.70%) |
Apr 12, 2018 | 50.30 | 51.65 | 46.49 | 48.57 | 769,106 | -1.72(-3.42%) |
Apr 11, 2018 | 46.39 | 52.32 | 44.08 | 50.29 | 204,658 | +3.63(+7.78%) |
Apr 10, 2018 | 46.20 | 47.88 | 45.74 | 46.66 | 176,483 | +0.77(+1.68%) |
Apr 09, 2018 | 45.10 | 46.83 | 44.90 | 45.89 | 85,544 | +1.28(+2.87%) |
Apr 06, 2018 | 45.91 | 47.07 | 44.10 | 44.61 | 130,728 | -1.74(-3.75%) |
Apr 05, 2018 | 47.90 | 47.95 | 45.63 | 46.35 | 202,574 | -1.21(-2.54%) |
Apr 04, 2018 | 46.82 | 47.73 | 45.75 | 47.56 | 152,791 | -0.06(-0.13%) |
Apr 03, 2018 | 46.86 | 48.10 | 44.83 | 47.62 | 202,430 | +0.87(+1.86%) |
Apr 02, 2018 | 49.32 | 49.75 | 44.75 | 46.75 | 406,884 | -2.39(-4.86%) |
Mar 29, 2018 | 49.14 | 49.14 | 49.14 | 0 | -1.60(-3.15%) | |
Mar 28, 2018 | 57.50 | 63.16 | 46.87 | 50.74 | 792,570 | -4.08(-7.44%) |
Mar 27, 2018 | 56.28 | 59.34 | 54.33 | 54.82 | 135,984 | -1.10(-1.97%) |
Mar 26, 2018 | 55.86 | 56.11 | 54.19 | 55.92 | 190,534 | +0.70(+1.27%) |
Mar 23, 2018 | 58.23 | 58.43 | 55.07 | 55.22 | 128,347 | -2.95(-5.07%) |
Mar 22, 2018 | 57.25 | 58.55 | 56.69 | 58.17 | 164,447 | +0.47(+0.81%) |
Mar 21, 2018 | 58.35 | 60.00 | 57.27 | 57.70 | 69,056 | -0.47(-0.81%) |
Mar 20, 2018 | 58.86 | 59.36 | 56.50 | 58.17 | 157,194 | -0.37(-0.63%) |
Mar 19, 2018 | 59.25 | 60.70 | 57.37 | 58.54 | 143,358 | -1.13(-1.89%) |
Mar 16, 2018 | 62.28 | 62.28 | 58.39 | 59.67 | 217,735 | -2.69(-4.31%) |
Mar 15, 2018 | 64.17 | 64.82 | 62.00 | 62.36 | 183,548 | -1.80(-2.81%) |
Mar 14, 2018 | 64.25 | 66.07 | 63.02 | 64.16 | 225,328 | +0.29(+0.45%) |
Mar 13, 2018 | 64.00 | 67.36 | 63.27 | 63.87 | 239,773 | +0.03(+0.05%) |
Mar 12, 2018 | 58.19 | 64.28 | 58.19 | 63.84 | 426,623 | +5.70(+9.80%) |
Mar 09, 2018 | 57.53 | 59.04 | 56.76 | 58.14 | 292,324 | +0.61(+1.06%) |
Mar 08, 2018 | 57.15 | 58.28 | 54.57 | 57.53 | 198,972 | +0.84(+1.48%) |
Mar 07, 2018 | 55.20 | 57.44 | 55.20 | 56.69 | 127,580 | +0.82(+1.47%) |
Mar 06, 2018 | 56.70 | 56.70 | 55.04 | 55.87 | 80,639 | -0.53(-0.94%) |
Mar 05, 2018 | 58.32 | 58.78 | 56.02 | 56.40 | 102,979 | -2.03(-3.47%) |
Mar 02, 2018 | 57.88 | 59.94 | 56.80 | 58.43 | 123,679 | -0.08(-0.14%) |