Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.10 | 18.10 | 17.41 | 17.88 | 101,259 | +0.00(+0.00%) |
Feb 27, 2019 | 17.58 | 18.06 | 17.55 | 17.88 | 123,252 | +0.18(+1.02%) |
Feb 26, 2019 | 17.39 | 17.93 | 17.39 | 17.70 | 160,017 | +0.32(+1.84%) |
Feb 25, 2019 | 17.87 | 18.08 | 17.29 | 17.38 | 165,427 | +0.25(+1.46%) |
Feb 22, 2019 | 17.01 | 17.37 | 16.82 | 17.13 | 144,200 | +0.29(+1.72%) |
Feb 21, 2019 | 17.19 | 17.19 | 16.60 | 16.84 | 74,044 | -0.34(-1.98%) |
Feb 20, 2019 | 17.75 | 17.82 | 17.13 | 17.18 | 102,105 | -0.74(-4.13%) |
Feb 19, 2019 | 17.51 | 18.07 | 17.51 | 17.92 | 118,268 | +0.47(+2.69%) |
Feb 15, 2019 | 17.15 | 17.47 | 16.99 | 17.45 | 83,800 | +0.37(+2.17%) |
Feb 14, 2019 | 17.00 | 17.16 | 16.98 | 17.08 | 48,912 | +0.00(+0.00%) |
Feb 13, 2019 | 17.35 | 17.35 | 17.02 | 17.08 | 59,939 | -0.03(-0.18%) |
Feb 12, 2019 | 17.05 | 17.24 | 16.88 | 17.11 | 71,401 | +0.18(+1.06%) |
Feb 11, 2019 | 17.00 | 17.09 | 16.73 | 16.93 | 79,730 | -0.11(-0.65%) |
Feb 08, 2019 | 17.05 | 17.12 | 16.90 | 17.04 | 64,400 | -0.15(-0.87%) |
Feb 07, 2019 | 17.57 | 17.57 | 16.97 | 17.19 | 94,587 | -0.50(-2.83%) |
Feb 06, 2019 | 17.38 | 17.99 | 17.31 | 17.69 | 104,903 | +0.25(+1.43%) |
Feb 05, 2019 | 16.86 | 17.55 | 16.80 | 17.44 | 101,329 | +0.53(+3.13%) |
Feb 04, 2019 | 17.13 | 17.13 | 16.72 | 16.91 | 69,483 | -0.64(-3.65%) |
Feb 01, 2019 | 18.07 | 18.15 | 17.37 | 17.55 | 86,600 | -0.12(-0.68%) |
Jan 31, 2019 | 17.28 | 17.77 | 17.28 | 17.67 | 126,693 | +0.81(+4.80%) |
Jan 30, 2019 | 16.58 | 16.95 | 16.38 | 16.86 | 163,286 | +0.13(+0.78%) |
Jan 29, 2019 | 16.55 | 16.80 | 16.43 | 16.73 | 77,247 | +0.47(+2.89%) |
Jan 28, 2019 | 16.19 | 16.37 | 15.70 | 16.26 | 172,077 | -0.05(-0.31%) |
Jan 25, 2019 | 16.03 | 16.32 | 15.90 | 16.31 | 151,100 | +0.78(+5.02%) |
Jan 24, 2019 | 15.73 | 15.82 | 15.42 | 15.53 | 80,318 | -0.16(-1.02%) |
Jan 23, 2019 | 15.98 | 16.11 | 15.34 | 15.69 | 144,874 | -0.19(-1.20%) |
Jan 22, 2019 | 16.69 | 16.69 | 15.79 | 15.88 | 222,399 | -0.86(-5.14%) |
Jan 18, 2019 | 16.85 | 16.95 | 16.51 | 16.74 | 97,500 | -0.03(-0.18%) |
Jan 17, 2019 | 17.13 | 17.15 | 16.56 | 16.77 | 195,175 | -0.50(-2.90%) |
Jan 16, 2019 | 17.16 | 17.45 | 16.97 | 17.27 | 220,694 | +0.56(+3.35%) |
Jan 15, 2019 | 16.92 | 16.96 | 16.46 | 16.71 | 110,834 | +0.21(+1.27%) |
Jan 14, 2019 | 17.69 | 17.69 | 16.44 | 16.50 | 233,588 | -1.82(-9.93%) |
Jan 11, 2019 | 18.52 | 18.79 | 18.17 | 18.32 | 121,300 | -0.44(-2.35%) |
Jan 10, 2019 | 18.45 | 18.78 | 18.39 | 18.76 | 119,317 | +0.18(+0.97%) |
Jan 09, 2019 | 18.72 | 18.89 | 18.50 | 18.58 | 89,742 | -0.27(-1.43%) |
Jan 08, 2019 | 19.10 | 19.18 | 18.52 | 18.85 | 112,358 | +0.20(+1.07%) |
Jan 07, 2019 | 18.14 | 18.80 | 17.84 | 18.65 | 154,462 | +0.72(+4.02%) |
Jan 04, 2019 | 17.08 | 18.21 | 17.04 | 17.93 | 166,000 | +1.28(+7.69%) |
Jan 03, 2019 | 17.18 | 17.18 | 16.58 | 16.65 | 105,845 | -0.52(-3.03%) |
Jan 02, 2019 | 16.82 | 17.18 | 16.51 | 17.17 | 122,050 | +0.52(+3.12%) |
Dec 31, 2018 | 16.52 | 17.28 | 16.36 | 16.65 | 146,900 | +0.33(+2.02%) |
Dec 28, 2018 | 16.42 | 16.59 | 16.06 | 16.32 | 149,400 | +0.19(+1.18%) |
Dec 27, 2018 | 16.13 | 16.55 | 15.79 | 16.13 | 146,460 | -0.02(-0.12%) |
Dec 26, 2018 | 15.65 | 16.22 | 15.44 | 16.15 | 141,049 | +0.48(+3.06%) |
Dec 24, 2018 | 15.45 | 15.90 | 15.44 | 15.67 | 136,100 | +0.09(+0.58%) |
Dec 21, 2018 | 16.62 | 16.68 | 15.55 | 15.58 | 257,500 | -0.78(-4.77%) |
Dec 20, 2018 | 16.86 | 17.28 | 16.27 | 16.36 | 248,237 | -0.98(-5.65%) |
Dec 19, 2018 | 18.42 | 18.43 | 17.07 | 17.34 | 174,189 | -0.41(-2.31%) |
Dec 18, 2018 | 18.41 | 18.44 | 17.57 | 17.75 | 179,652 | +0.04(+0.23%) |
Dec 17, 2018 | 18.53 | 18.60 | 17.63 | 17.71 | 136,947 | -0.94(-5.04%) |
Dec 14, 2018 | 18.74 | 19.06 | 18.60 | 18.65 | 71,400 | -0.28(-1.48%) |
Dec 13, 2018 | 20.12 | 20.18 | 18.71 | 18.93 | 132,114 | -1.20(-5.96%) |
Dec 12, 2018 | 20.58 | 20.68 | 20.06 | 20.13 | 74,477 | +0.06(+0.30%) |
Dec 11, 2018 | 20.00 | 20.16 | 19.50 | 20.07 | 104,114 | +0.70(+3.61%) |
Dec 10, 2018 | 20.18 | 20.25 | 19.26 | 19.37 | 111,856 | -0.88(-4.35%) |
Dec 07, 2018 | 20.76 | 20.91 | 20.21 | 20.25 | 76,500 | -0.38(-1.84%) |
Dec 06, 2018 | 20.74 | 21.14 | 20.21 | 20.63 | 167,102 | -0.93(-4.31%) |
Dec 04, 2018 | 22.03 | 22.47 | 21.46 | 21.56 | 208,300 | -1.06(-4.69%) |
Dec 03, 2018 | 22.30 | 22.66 | 22.28 | 22.62 | 107,887 | +0.60(+2.72%) |
Nov 30, 2018 | 22.05 | 22.12 | 21.55 | 22.02 | 138,100 | -0.25(-1.12%) |
Nov 29, 2018 | 21.84 | 22.55 | 21.84 | 22.27 | 93,436 | +0.42(+1.92%) |
Nov 28, 2018 | 21.53 | 21.90 | 21.19 | 21.85 | 138,689 | +0.90(+4.30%) |
Nov 27, 2018 | 21.15 | 21.26 | 20.76 | 20.95 | 69,945 | -0.40(-1.87%) |
Nov 26, 2018 | 21.29 | 21.46 | 20.99 | 21.35 | 158,079 | +0.27(+1.28%) |
Nov 23, 2018 | 20.51 | 21.23 | 20.51 | 21.08 | 78,500 | +0.38(+1.84%) |
Nov 21, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) | |
Nov 20, 2018 | 20.95 | 21.10 | 20.15 | 20.21 | 146,460 | -1.51(-6.95%) |
Nov 19, 2018 | 21.89 | 21.90 | 21.37 | 21.72 | 291,015 | -0.28(-1.27%) |
Nov 16, 2018 | 22.06 | 22.39 | 21.29 | 22.00 | 429,200 | -0.51(-2.27%) |
Nov 15, 2018 | 23.82 | 23.99 | 22.36 | 22.51 | 414,510 | -1.89(-7.75%) |
Nov 14, 2018 | 25.64 | 25.86 | 24.37 | 24.40 | 229,035 | -1.34(-5.21%) |
Nov 13, 2018 | 25.54 | 26.17 | 25.40 | 25.74 | 93,219 | -0.06(-0.23%) |
Nov 12, 2018 | 25.88 | 26.27 | 25.64 | 25.80 | 113,216 | -0.71(-2.68%) |
Nov 09, 2018 | 26.62 | 27.00 | 26.49 | 26.51 | 136,600 | -0.50(-1.85%) |
Nov 08, 2018 | 26.69 | 27.15 | 26.57 | 27.01 | 80,418 | +0.16(+0.60%) |
Nov 07, 2018 | 26.92 | 27.00 | 26.50 | 26.85 | 67,345 | +0.13(+0.49%) |
Nov 06, 2018 | 26.60 | 27.02 | 26.49 | 26.72 | 60,165 | -0.12(-0.45%) |
Nov 05, 2018 | 26.63 | 27.04 | 26.25 | 26.84 | 85,590 | +0.02(+0.07%) |
Nov 02, 2018 | 26.86 | 27.15 | 26.29 | 26.82 | 103,400 | +0.19(+0.71%) |
Nov 01, 2018 | 25.57 | 26.79 | 25.50 | 26.63 | 104,923 | +1.24(+4.88%) |
Oct 31, 2018 | 25.22 | 25.56 | 25.08 | 25.39 | 114,518 | +0.13(+0.51%) |
Oct 30, 2018 | 24.61 | 25.32 | 24.61 | 25.26 | 113,499 | +0.32(+1.28%) |
Oct 29, 2018 | 24.91 | 25.47 | 24.66 | 24.94 | 92,044 | +0.29(+1.18%) |
Oct 26, 2018 | 24.61 | 24.78 | 23.93 | 24.65 | 80,000 | -0.09(-0.36%) |
Oct 25, 2018 | 24.93 | 25.17 | 24.63 | 24.74 | 129,411 | -0.20(-0.80%) |
Oct 24, 2018 | 25.50 | 25.50 | 24.94 | 24.94 | 270,903 | -0.79(-3.07%) |
Oct 23, 2018 | 25.54 | 26.02 | 25.27 | 25.73 | 126,477 | -0.39(-1.49%) |
Oct 22, 2018 | 26.53 | 26.60 | 25.50 | 26.12 | 186,156 | -0.08(-0.31%) |
Oct 19, 2018 | 26.95 | 27.11 | 26.18 | 26.20 | 87,100 | -0.77(-2.86%) |
Oct 18, 2018 | 27.83 | 27.83 | 26.62 | 26.97 | 174,799 | -0.99(-3.54%) |
Oct 17, 2018 | 27.76 | 28.24 | 27.53 | 27.96 | 88,018 | +0.14(+0.50%) |
Oct 16, 2018 | 27.99 | 28.14 | 27.63 | 27.82 | 115,913 | +0.84(+3.11%) |
Oct 15, 2018 | 26.64 | 27.19 | 26.45 | 26.98 | 159,865 | -0.05(-0.18%) |
Oct 12, 2018 | 26.52 | 27.60 | 26.44 | 27.03 | 432,300 | +1.09(+4.20%) |
Oct 11, 2018 | 26.94 | 27.05 | 25.51 | 25.94 | 275,554 | -0.74(-2.77%) |
Oct 10, 2018 | 26.92 | 27.24 | 26.44 | 26.68 | 212,054 | -0.75(-2.73%) |
Oct 09, 2018 | 27.30 | 27.53 | 27.20 | 27.43 | 78,992 | -0.07(-0.25%) |
Oct 08, 2018 | 27.58 | 28.23 | 27.22 | 27.50 | 135,705 | -0.86(-3.03%) |
Oct 05, 2018 | 28.20 | 28.55 | 27.95 | 28.36 | 75,700 | +0.11(+0.39%) |
Oct 04, 2018 | 28.39 | 28.55 | 28.04 | 28.25 | 89,342 | -0.16(-0.56%) |
Oct 03, 2018 | 27.66 | 28.53 | 27.44 | 28.41 | 186,412 | +1.05(+3.84%) |
Oct 02, 2018 | 27.47 | 27.62 | 26.86 | 27.36 | 206,099 | -0.60(-2.15%) |
Oct 01, 2018 | 28.23 | 28.23 | 27.48 | 27.96 | 137,303 | -0.26(-0.92%) |
Sep 28, 2018 | 28.20 | 28.44 | 28.07 | 28.22 | 60,500 | -0.48(-1.67%) |
Sep 27, 2018 | 28.54 | 28.99 | 28.49 | 28.70 | 34,951 | +0.14(+0.49%) |
Sep 26, 2018 | 28.87 | 29.04 | 28.47 | 28.56 | 95,268 | -0.57(-1.96%) |
Sep 25, 2018 | 29.26 | 29.36 | 29.03 | 29.13 | 159,015 | -0.12(-0.41%) |
Sep 24, 2018 | 28.96 | 29.35 | 28.86 | 29.25 | 155,737 | +0.27(+0.93%) |
Sep 21, 2018 | 29.27 | 29.40 | 28.63 | 28.98 | 246,400 | -0.17(-0.58%) |
Sep 20, 2018 | 28.60 | 29.33 | 28.19 | 29.15 | 243,914 | +0.55(+1.92%) |
Sep 19, 2018 | 27.93 | 28.67 | 27.90 | 28.60 | 179,010 | +0.02(+0.07%) |
Sep 18, 2018 | 28.10 | 28.67 | 28.07 | 28.58 | 183,121 | +0.42(+1.49%) |
Sep 17, 2018 | 27.77 | 28.44 | 27.73 | 28.16 | 388,917 | +0.59(+2.14%) |
Sep 14, 2018 | 27.31 | 27.77 | 27.20 | 27.57 | 170,300 | -0.05(-0.18%) |
Sep 13, 2018 | 27.03 | 27.70 | 26.93 | 27.62 | 174,849 | +0.47(+1.73%) |
Sep 12, 2018 | 26.10 | 27.28 | 26.00 | 27.15 | 285,425 | +0.71(+2.69%) |
Sep 11, 2018 | 26.00 | 26.54 | 25.90 | 26.44 | 160,368 | +0.45(+1.73%) |
Sep 10, 2018 | 26.14 | 26.14 | 25.50 | 25.99 | 103,922 | -0.18(-0.69%) |
Sep 07, 2018 | 25.80 | 26.43 | 25.78 | 26.17 | 152,200 | +0.09(+0.35%) |
Sep 06, 2018 | 27.46 | 27.62 | 25.56 | 26.08 | 303,857 | -1.78(-6.39%) |
Sep 05, 2018 | 28.66 | 28.66 | 27.78 | 27.86 | 142,629 | -1.11(-3.83%) |
Sep 04, 2018 | 29.02 | 29.17 | 28.72 | 28.97 | 67,171 | -0.50(-1.70%) |
Aug 31, 2018 | 29.47 | 29.47 | 29.47 | 0 | +0.23(+0.79%) | |
Aug 30, 2018 | 29.10 | 29.70 | 29.00 | 29.24 | 126,426 | -0.28(-0.95%) |
Aug 29, 2018 | 29.14 | 29.62 | 29.02 | 29.52 | 96,271 | -0.06(-0.20%) |
Aug 28, 2018 | 29.87 | 29.97 | 29.45 | 29.58 | 104,459 | -0.18(-0.60%) |
Aug 27, 2018 | 29.18 | 29.88 | 29.18 | 29.76 | 114,313 | +0.44(+1.50%) |
Aug 24, 2018 | 29.74 | 29.79 | 29.16 | 29.32 | 144,500 | -0.07(-0.24%) |
Aug 23, 2018 | 29.56 | 29.56 | 29.11 | 29.39 | 64,133 | +0.16(+0.55%) |
Aug 22, 2018 | 29.40 | 29.55 | 29.09 | 29.23 | 135,027 | -0.04(-0.14%) |
Aug 21, 2018 | 29.17 | 29.52 | 28.92 | 29.27 | 146,237 | +0.13(+0.45%) |
Aug 20, 2018 | 28.64 | 29.39 | 28.64 | 29.14 | 173,850 | +0.84(+2.97%) |
Aug 17, 2018 | 27.88 | 28.68 | 27.82 | 28.30 | 78,600 | +0.22(+0.78%) |
Aug 16, 2018 | 28.05 | 28.30 | 27.90 | 28.08 | 47,837 | -0.06(-0.21%) |
Aug 15, 2018 | 28.09 | 28.23 | 27.71 | 28.14 | 74,678 | -0.30(-1.05%) |
Aug 14, 2018 | 28.36 | 29.05 | 28.32 | 28.44 | 67,060 | +0.08(+0.28%) |
Aug 13, 2018 | 28.28 | 28.51 | 27.96 | 28.36 | 51,698 | +0.21(+0.75%) |
Aug 10, 2018 | 28.29 | 28.64 | 27.97 | 28.15 | 121,000 | -0.44(-1.54%) |
Aug 09, 2018 | 28.27 | 28.71 | 28.18 | 28.59 | 102,500 | +0.56(+2.00%) |
Aug 08, 2018 | 28.47 | 28.59 | 28.00 | 28.03 | 205,495 | -0.15(-0.53%) |
Aug 07, 2018 | 28.75 | 28.84 | 28.13 | 28.18 | 95,474 | -0.38(-1.33%) |
Aug 06, 2018 | 28.46 | 28.79 | 28.21 | 28.56 | 92,859 | +0.10(+0.35%) |
Aug 03, 2018 | 28.84 | 29.76 | 28.26 | 28.46 | 320,300 | -0.45(-1.56%) |
Aug 02, 2018 | 28.33 | 28.97 | 28.23 | 28.91 | 200,166 | +0.92(+3.29%) |
Aug 01, 2018 | 28.92 | 29.04 | 27.58 | 27.99 | 132,691 | -0.91(-3.15%) |
Jul 31, 2018 | 30.04 | 30.11 | 28.81 | 28.90 | 228,129 | -0.96(-3.22%) |
Jul 30, 2018 | 29.65 | 30.51 | 29.61 | 29.86 | 248,847 | +0.41(+1.39%) |
Jul 27, 2018 | 29.99 | 30.09 | 29.27 | 29.45 | 116,500 | -0.66(-2.19%) |
Jul 26, 2018 | 29.77 | 30.33 | 29.52 | 30.11 | 85,576 | +0.12(+0.40%) |
Jul 25, 2018 | 29.83 | 30.05 | 29.75 | 29.99 | 150,093 | +0.02(+0.07%) |
Jul 24, 2018 | 30.29 | 30.62 | 29.60 | 29.97 | 106,739 | -0.37(-1.22%) |
Jul 23, 2018 | 29.92 | 30.38 | 29.85 | 30.34 | 107,655 | +0.30(+1.00%) |
Jul 20, 2018 | 30.22 | 30.41 | 29.71 | 30.04 | 89,414 | -0.05(-0.17%) |
Jul 19, 2018 | 30.68 | 30.68 | 29.99 | 30.09 | 129,306 | -0.51(-1.67%) |
Jul 18, 2018 | 30.08 | 30.69 | 30.02 | 30.60 | 151,660 | +0.61(+2.03%) |
Jul 17, 2018 | 29.66 | 30.32 | 29.56 | 29.99 | 237,617 | +0.50(+1.70%) |
Jul 16, 2018 | 30.49 | 30.49 | 29.23 | 29.49 | 284,677 | +1.14(+4.02%) |
Jul 13, 2018 | 29.25 | 29.30 | 28.29 | 28.35 | 246,236 | +0.02(+0.07%) |
Jul 12, 2018 | 28.65 | 28.65 | 28.13 | 28.33 | 65,684 | -0.06(-0.21%) |
Jul 11, 2018 | 28.85 | 28.85 | 28.15 | 28.39 | 132,737 | -0.47(-1.63%) |
Jul 10, 2018 | 29.34 | 29.42 | 28.75 | 28.86 | 91,039 | -0.23(-0.79%) |
Jul 09, 2018 | 29.26 | 29.26 | 28.89 | 29.09 | 112,257 | +0.16(+0.55%) |
Jul 06, 2018 | 29.26 | 28.60 | 28.93 | 101,373 | +0.09(+0.31%) | |
Jul 05, 2018 | 28.81 | 29.05 | 28.63 | 28.84 | 64,712 | +0.24(+0.84%) |
Jul 03, 2018 | 28.60 | 28.60 | 28.60 | 0 | +0.21(+0.74%) | |
Jul 02, 2018 | 28.27 | 28.95 | 28.24 | 28.39 | 73,069 | +0.10(+0.35%) |
Jun 29, 2018 | 28.81 | 28.97 | 28.01 | 28.29 | 115,259 | +0.35(+1.25%) |
Jun 28, 2018 | 29.01 | 29.05 | 27.74 | 27.94 | 186,985 | -0.52(-1.83%) |
Jun 27, 2018 | 29.15 | 29.40 | 28.41 | 28.46 | 99,887 | -0.66(-2.27%) |
Jun 26, 2018 | 29.59 | 29.64 | 29.07 | 29.12 | 54,589 | -0.07(-0.24%) |
Jun 25, 2018 | 29.70 | 29.80 | 28.76 | 29.19 | 130,312 | -0.49(-1.65%) |
Jun 22, 2018 | 30.85 | 30.86 | 29.54 | 29.68 | 150,730 | -0.97(-3.16%) |
Jun 21, 2018 | 30.61 | 30.91 | 30.46 | 30.65 | 251,954 | -0.18(-0.58%) |
Jun 20, 2018 | 29.34 | 30.90 | 29.15 | 30.83 | 429,719 | +1.35(+4.58%) |
Jun 19, 2018 | 29.27 | 29.56 | 28.24 | 29.48 | 220,442 | -0.09(-0.30%) |
Jun 18, 2018 | 30.45 | 30.46 | 29.42 | 29.57 | 130,858 | -0.91(-2.99%) |
Jun 15, 2018 | 31.03 | 30.32 | 30.48 | 99,986 | -0.66(-2.12%) | |
Jun 14, 2018 | 30.99 | 31.30 | 30.71 | 31.14 | 102,973 | +0.39(+1.27%) |
Jun 13, 2018 | 31.38 | 31.42 | 30.33 | 30.75 | 152,090 | -0.01(-0.03%) |
Jun 12, 2018 | 30.54 | 31.09 | 30.16 | 30.76 | 117,057 | +0.55(+1.82%) |
Jun 11, 2018 | 29.98 | 30.38 | 29.75 | 30.21 | 128,391 | +0.26(+0.87%) |
Jun 08, 2018 | 30.11 | 30.30 | 29.41 | 29.95 | 185,877 | -0.03(-0.10%) |
Jun 07, 2018 | 30.66 | 30.70 | 29.81 | 29.98 | 96,507 | -0.84(-2.73%) |
Jun 06, 2018 | 30.46 | 31.03 | 30.46 | 30.82 | 97,634 | +0.24(+0.78%) |
Jun 05, 2018 | 30.58 | 30.97 | 30.34 | 30.58 | 143,410 | +0.40(+1.33%) |
Jun 04, 2018 | 30.81 | 30.90 | 29.73 | 30.18 | 151,865 | -0.19(-0.63%) |
Jun 01, 2018 | 30.07 | 30.50 | 29.80 | 30.37 | 99,419 | +0.43(+1.44%) |
May 31, 2018 | 30.27 | 30.53 | 29.71 | 29.94 | 89,927 | -0.34(-1.12%) |
May 30, 2018 | 29.78 | 30.32 | 29.45 | 30.28 | 135,894 | +0.42(+1.41%) |
May 29, 2018 | 30.00 | 30.40 | 29.82 | 29.86 | 123,591 | -1.04(-3.37%) |
May 25, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.51(+1.68%) | |
May 24, 2018 | 30.76 | 30.76 | 30.01 | 30.39 | 77,761 | -0.34(-1.11%) |
May 23, 2018 | 30.80 | 31.57 | 30.40 | 30.73 | 151,850 | +0.17(+0.56%) |
May 22, 2018 | 29.79 | 31.11 | 29.79 | 30.56 | 216,504 | +0.87(+2.93%) |
May 21, 2018 | 29.50 | 30.14 | 29.49 | 29.69 | 156,489 | +0.30(+1.02%) |
May 18, 2018 | 29.52 | 30.10 | 29.13 | 29.39 | 170,200 | -0.10(-0.34%) |
May 17, 2018 | 28.55 | 29.72 | 28.54 | 29.49 | 158,053 | +1.15(+4.06%) |
May 16, 2018 | 27.95 | 28.73 | 27.82 | 28.34 | 106,479 | +0.33(+1.18%) |
May 15, 2018 | 28.20 | 28.20 | 27.64 | 28.01 | 195,870 | -0.31(-1.09%) |
May 14, 2018 | 28.06 | 28.39 | 27.90 | 28.32 | 250,631 | +0.24(+0.85%) |
May 11, 2018 | 27.85 | 28.16 | 27.25 | 28.08 | 205,166 | +0.23(+0.83%) |
May 10, 2018 | 28.14 | 28.18 | 27.45 | 27.85 | 168,926 | +0.07(+0.25%) |
May 09, 2018 | 28.35 | 28.60 | 27.70 | 27.78 | 153,506 | -0.82(-2.87%) |
May 08, 2018 | 28.78 | 28.90 | 28.20 | 28.60 | 115,352 | -0.20(-0.69%) |
May 07, 2018 | 29.15 | 29.20 | 28.60 | 28.80 | 93,596 | -0.12(-0.41%) |
May 04, 2018 | 28.98 | 29.12 | 28.55 | 28.92 | 112,769 | +0.15(+0.52%) |
May 03, 2018 | 29.33 | 29.53 | 28.63 | 28.77 | 161,534 | -0.09(-0.31%) |
May 02, 2018 | 28.48 | 29.54 | 28.39 | 28.86 | 174,126 | +0.67(+2.38%) |
May 01, 2018 | 28.72 | 29.20 | 28.01 | 28.19 | 122,957 | -0.51(-1.78%) |
Apr 30, 2018 | 29.19 | 29.37 | 28.63 | 28.70 | 84,159 | -0.15(-0.52%) |
Apr 27, 2018 | 28.83 | 29.24 | 28.80 | 28.85 | 100,604 | +0.22(+0.77%) |
Apr 26, 2018 | 28.82 | 29.07 | 28.57 | 28.63 | 92,912 | +0.09(+0.32%) |
Apr 25, 2018 | 28.62 | 29.15 | 28.28 | 28.54 | 197,599 | -0.40(-1.38%) |
Apr 24, 2018 | 29.31 | 29.59 | 28.77 | 28.94 | 148,796 | -0.43(-1.46%) |
Apr 23, 2018 | 30.08 | 30.08 | 29.13 | 29.37 | 168,197 | -0.34(-1.14%) |
Apr 20, 2018 | 30.02 | 30.02 | 29.56 | 29.71 | 90,593 | -0.34(-1.13%) |
Apr 19, 2018 | 31.05 | 31.07 | 29.91 | 30.05 | 186,353 | -0.82(-2.66%) |
Apr 18, 2018 | 31.14 | 31.22 | 30.62 | 30.87 | 296,605 | -0.02(-0.06%) |
Apr 17, 2018 | 30.78 | 31.00 | 30.42 | 30.89 | 302,048 | +0.47(+1.55%) |
Apr 16, 2018 | 31.00 | 31.64 | 30.30 | 30.42 | 407,273 | -0.23(-0.75%) |
Apr 13, 2018 | 30.25 | 30.78 | 29.76 | 30.65 | 301,565 | +0.21(+0.69%) |
Apr 12, 2018 | 30.20 | 30.68 | 30.02 | 30.44 | 271,538 | +0.17(+0.56%) |
Apr 11, 2018 | 30.18 | 30.70 | 30.00 | 30.27 | 559,777 | +0.47(+1.58%) |
Apr 10, 2018 | 29.82 | 29.95 | 29.31 | 29.80 | 343,050 | +0.67(+2.30%) |
Apr 09, 2018 | 29.74 | 29.74 | 28.54 | 29.13 | 409,111 | +0.30(+1.04%) |
Apr 06, 2018 | 29.00 | 29.90 | 28.57 | 28.83 | 777,592 | -0.17(-0.59%) |
Apr 05, 2018 | 31.69 | 32.15 | 28.30 | 29.00 | 5,121,255 | -4.10(-12.39%) |
Apr 04, 2018 | 34.09 | 35.09 | 32.61 | 33.10 | 1,489,806 | -5.43(-14.09%) |
Apr 03, 2018 | 34.74 | 38.85 | 32.90 | 38.53 | 1,359,710 | +7.80(+25.38%) |
Apr 02, 2018 | 31.64 | 31.64 | 30.24 | 30.73 | 108,545 | -0.78(-2.48%) |
Mar 29, 2018 | 31.51 | 31.51 | 31.51 | 0 | -0.32(-1.01%) | |
Mar 28, 2018 | 31.54 | 31.97 | 30.67 | 31.83 | 176,392 | +0.71(+2.28%) |
Mar 27, 2018 | 32.64 | 32.82 | 30.83 | 31.12 | 265,719 | -1.06(-3.29%) |
Mar 26, 2018 | 32.49 | 32.86 | 31.52 | 32.18 | 154,803 | +0.43(+1.35%) |
Mar 23, 2018 | 32.53 | 32.88 | 31.52 | 31.75 | 143,022 | -0.43(-1.34%) |
Mar 22, 2018 | 32.55 | 34.23 | 32.01 | 32.18 | 327,854 | -0.64(-1.95%) |
Mar 21, 2018 | 33.28 | 33.29 | 32.60 | 32.82 | 145,246 | -0.69(-2.06%) |
Mar 20, 2018 | 33.02 | 34.21 | 32.65 | 33.51 | 233,050 | +0.62(+1.89%) |
Mar 19, 2018 | 33.64 | 33.85 | 32.17 | 32.89 | 105,446 | -0.76(-2.26%) |
Mar 16, 2018 | 34.42 | 35.34 | 33.61 | 33.65 | 331,967 | -1.44(-4.10%) |
Mar 15, 2018 | 35.05 | 35.85 | 34.76 | 35.09 | 200,625 | -0.10(-0.28%) |
Mar 14, 2018 | 33.12 | 36.13 | 33.09 | 35.19 | 735,138 | +3.54(+11.18%) |
Mar 13, 2018 | 33.21 | 33.38 | 31.36 | 31.65 | 177,941 | -1.47(-4.44%) |
Mar 12, 2018 | 33.95 | 34.44 | 33.01 | 33.12 | 246,041 | -0.95(-2.79%) |
Mar 09, 2018 | 33.42 | 34.85 | 33.06 | 34.07 | 173,797 | +0.44(+1.31%) |
Mar 08, 2018 | 33.26 | 34.36 | 33.20 | 33.63 | 110,534 | -0.10(-0.30%) |
Mar 07, 2018 | 33.78 | 32.21 | 33.73 | 128,697 | +1.02(+3.12%) | |
Mar 06, 2018 | 32.57 | 32.97 | 32.15 | 32.71 | 135,692 | +0.65(+2.03%) |
Mar 05, 2018 | 31.76 | 32.14 | 31.54 | 32.06 | 53,891 | +0.32(+1.01%) |
Mar 02, 2018 | 31.32 | 32.03 | 31.03 | 31.74 | 81,384 | +0.17(+0.54%) |