Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.07 | 42.00 | 39.99 | 41.22 | 416,867 | +1.15(+2.87%) |
Feb 27, 2019 | 39.29 | 42.00 | 36.01 | 40.07 | 839,663 | +1.66(+4.32%) |
Feb 26, 2019 | 38.67 | 39.24 | 37.75 | 38.41 | 466,807 | -0.08(-0.21%) |
Feb 25, 2019 | 39.41 | 39.41 | 38.20 | 38.49 | 228,866 | -0.60(-1.53%) |
Feb 22, 2019 | 39.56 | 39.56 | 38.36 | 39.09 | 176,400 | -0.46(-1.16%) |
Feb 21, 2019 | 39.23 | 39.80 | 37.90 | 39.55 | 106,028 | +0.38(+0.97%) |
Feb 20, 2019 | 39.99 | 39.99 | 38.66 | 39.17 | 374,161 | -0.83(-2.07%) |
Feb 19, 2019 | 39.42 | 40.15 | 39.10 | 40.00 | 173,149 | +0.57(+1.45%) |
Feb 15, 2019 | 38.75 | 39.62 | 38.32 | 39.43 | 225,700 | +0.85(+2.20%) |
Feb 14, 2019 | 37.64 | 39.30 | 37.64 | 38.58 | 262,555 | +0.80(+2.12%) |
Feb 13, 2019 | 37.79 | 39.30 | 37.46 | 37.78 | 510,610 | +0.19(+0.51%) |
Feb 12, 2019 | 37.57 | 37.84 | 37.20 | 37.59 | 129,881 | +0.19(+0.51%) |
Feb 11, 2019 | 37.24 | 37.78 | 36.98 | 37.40 | 170,507 | +0.22(+0.59%) |
Feb 08, 2019 | 36.43 | 37.29 | 36.25 | 37.18 | 79,200 | +0.54(+1.47%) |
Feb 07, 2019 | 36.44 | 37.16 | 36.31 | 36.64 | 143,831 | -0.14(-0.38%) |
Feb 06, 2019 | 37.12 | 37.39 | 36.69 | 36.78 | 154,109 | -0.27(-0.73%) |
Feb 05, 2019 | 36.28 | 37.98 | 35.96 | 37.05 | 276,479 | +0.91(+2.52%) |
Feb 04, 2019 | 35.97 | 36.46 | 35.64 | 36.14 | 164,031 | +0.18(+0.50%) |
Feb 01, 2019 | 36.06 | 36.06 | 34.16 | 35.96 | 320,900 | -0.01(-0.03%) |
Jan 31, 2019 | 35.71 | 36.59 | 35.21 | 35.97 | 138,130 | +0.29(+0.81%) |
Jan 30, 2019 | 36.71 | 37.03 | 35.12 | 35.68 | 213,034 | -0.66(-1.82%) |
Jan 29, 2019 | 35.84 | 36.46 | 35.54 | 36.34 | 258,571 | +0.49(+1.37%) |
Jan 28, 2019 | 35.27 | 36.37 | 34.77 | 35.85 | 233,976 | +0.44(+1.24%) |
Jan 25, 2019 | 36.19 | 36.38 | 35.18 | 35.41 | 161,200 | -0.66(-1.83%) |
Jan 24, 2019 | 37.57 | 38.02 | 35.72 | 36.07 | 166,131 | -1.48(-3.94%) |
Jan 23, 2019 | 37.41 | 38.51 | 37.17 | 37.55 | 173,363 | +0.36(+0.97%) |
Jan 22, 2019 | 38.11 | 38.35 | 37.14 | 37.19 | 154,218 | -1.17(-3.05%) |
Jan 18, 2019 | 39.00 | 40.21 | 38.22 | 38.36 | 388,600 | -0.36(-0.93%) |
Jan 17, 2019 | 37.61 | 38.76 | 37.48 | 38.72 | 482,952 | +1.34(+3.58%) |
Jan 16, 2019 | 36.99 | 38.27 | 36.83 | 37.38 | 359,864 | +0.39(+1.05%) |
Jan 15, 2019 | 35.08 | 37.10 | 35.00 | 36.99 | 195,473 | +2.02(+5.78%) |
Jan 14, 2019 | 34.52 | 35.59 | 33.74 | 34.97 | 301,182 | +0.45(+1.30%) |
Jan 11, 2019 | 35.16 | 35.39 | 34.15 | 34.52 | 183,500 | -0.68(-1.93%) |
Jan 10, 2019 | 35.80 | 35.80 | 34.83 | 35.20 | 112,287 | -0.79(-2.20%) |
Jan 09, 2019 | 35.94 | 36.38 | 35.79 | 35.99 | 128,855 | +0.21(+0.59%) |
Jan 08, 2019 | 35.80 | 35.97 | 35.05 | 35.78 | 187,324 | +0.28(+0.79%) |
Jan 07, 2019 | 34.23 | 35.88 | 33.77 | 35.50 | 142,417 | +1.13(+3.29%) |
Jan 04, 2019 | 32.51 | 34.48 | 32.21 | 34.37 | 259,300 | +2.49(+7.81%) |
Jan 03, 2019 | 32.20 | 32.75 | 31.64 | 31.88 | 143,567 | -0.38(-1.18%) |
Jan 02, 2019 | 31.54 | 32.27 | 31.27 | 32.26 | 158,358 | +0.10(+0.31%) |
Dec 31, 2018 | 31.44 | 32.29 | 31.44 | 32.16 | 246,500 | +0.76(+2.42%) |
Dec 28, 2018 | 32.04 | 32.24 | 30.86 | 31.40 | 122,200 | -0.35(-1.10%) |
Dec 27, 2018 | 30.45 | 31.78 | 30.30 | 31.75 | 255,244 | +0.76(+2.45%) |
Dec 26, 2018 | 28.77 | 31.21 | 28.46 | 30.99 | 393,233 | +2.53(+8.89%) |
Dec 24, 2018 | 29.36 | 29.65 | 28.44 | 28.46 | 171,200 | -1.23(-4.14%) |
Dec 21, 2018 | 31.80 | 31.90 | 29.14 | 29.69 | 419,600 | -2.14(-6.72%) |
Dec 20, 2018 | 36.00 | 36.00 | 31.59 | 31.83 | 373,076 | -4.07(-11.34%) |
Dec 19, 2018 | 34.97 | 37.22 | 34.89 | 35.90 | 301,228 | +1.05(+3.01%) |
Dec 18, 2018 | 34.26 | 35.18 | 34.01 | 34.85 | 226,097 | +0.75(+2.20%) |
Dec 17, 2018 | 34.15 | 34.44 | 33.21 | 34.10 | 216,843 | -0.10(-0.29%) |
Dec 14, 2018 | 34.63 | 34.65 | 33.76 | 34.20 | 365,500 | -0.63(-1.81%) |
Dec 13, 2018 | 34.39 | 35.38 | 34.00 | 34.83 | 231,695 | +0.28(+0.81%) |
Dec 12, 2018 | 32.62 | 34.60 | 31.68 | 34.55 | 213,693 | +1.99(+6.11%) |
Dec 11, 2018 | 31.67 | 32.59 | 31.67 | 32.56 | 196,210 | +1.08(+3.43%) |
Dec 10, 2018 | 31.96 | 31.96 | 31.19 | 31.48 | 176,281 | -0.24(-0.76%) |
Dec 07, 2018 | 32.38 | 32.80 | 31.46 | 31.72 | 190,800 | -0.79(-2.43%) |
Dec 06, 2018 | 31.67 | 32.94 | 30.48 | 32.51 | 214,339 | +0.69(+2.17%) |
Dec 04, 2018 | 32.33 | 32.87 | 31.75 | 31.82 | 320,200 | -0.50(-1.55%) |
Dec 03, 2018 | 33.17 | 33.47 | 31.45 | 32.32 | 405,964 | -0.68(-2.06%) |
Nov 30, 2018 | 32.65 | 33.25 | 32.50 | 33.00 | 207,500 | +0.43(+1.32%) |
Nov 29, 2018 | 32.63 | 32.93 | 31.01 | 32.57 | 164,090 | -0.08(-0.25%) |
Nov 28, 2018 | 32.48 | 32.94 | 32.03 | 32.65 | 173,375 | +0.22(+0.68%) |
Nov 27, 2018 | 32.22 | 32.50 | 31.99 | 32.43 | 110,530 | +0.22(+0.68%) |
Nov 26, 2018 | 32.95 | 32.95 | 31.61 | 32.21 | 209,566 | -0.70(-2.13%) |
Nov 23, 2018 | 32.39 | 32.97 | 32.39 | 32.91 | 90,000 | +0.36(+1.11%) |
Nov 21, 2018 | 32.55 | 32.55 | 32.55 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 33.03 | 34.41 | 32.31 | 32.56 | 382,275 | -0.69(-2.08%) |
Nov 19, 2018 | 35.39 | 35.66 | 33.12 | 33.25 | 312,721 | -2.20(-6.21%) |
Nov 16, 2018 | 35.12 | 35.80 | 34.69 | 35.45 | 199,300 | +0.16(+0.45%) |
Nov 15, 2018 | 35.11 | 35.40 | 34.50 | 35.29 | 172,493 | +0.24(+0.68%) |
Nov 14, 2018 | 34.40 | 35.31 | 34.20 | 35.05 | 213,543 | +0.67(+1.95%) |
Nov 13, 2018 | 36.69 | 36.69 | 33.64 | 34.38 | 363,932 | -1.97(-5.42%) |
Nov 12, 2018 | 36.19 | 36.67 | 35.91 | 36.35 | 179,557 | +0.17(+0.47%) |
Nov 09, 2018 | 36.93 | 37.51 | 36.05 | 36.18 | 276,300 | -0.75(-2.03%) |
Nov 08, 2018 | 34.99 | 37.16 | 34.70 | 36.93 | 328,998 | +2.15(+6.18%) |
Nov 07, 2018 | 34.35 | 34.91 | 33.77 | 34.78 | 294,866 | +0.43(+1.25%) |
Nov 06, 2018 | 31.09 | 34.91 | 28.61 | 34.35 | 914,747 | -1.09(-3.08%) |
Nov 05, 2018 | 36.81 | 36.81 | 35.25 | 35.44 | 432,529 | -0.61(-1.69%) |
Nov 02, 2018 | 36.89 | 37.15 | 35.17 | 36.05 | 355,400 | -0.85(-2.30%) |
Nov 01, 2018 | 38.11 | 39.00 | 35.95 | 36.90 | 332,574 | -1.20(-3.15%) |
Oct 31, 2018 | 39.41 | 39.50 | 38.04 | 38.10 | 250,847 | -0.98(-2.51%) |
Oct 30, 2018 | 38.48 | 40.19 | 38.48 | 39.08 | 275,253 | +0.57(+1.48%) |
Oct 29, 2018 | 38.10 | 39.68 | 38.10 | 38.51 | 279,687 | +0.55(+1.45%) |
Oct 26, 2018 | 36.43 | 38.14 | 35.50 | 37.96 | 216,000 | +1.00(+2.71%) |
Oct 25, 2018 | 38.48 | 39.12 | 36.58 | 36.96 | 267,637 | -1.30(-3.40%) |
Oct 24, 2018 | 38.76 | 39.66 | 38.03 | 38.26 | 291,064 | -0.50(-1.29%) |
Oct 23, 2018 | 38.75 | 38.83 | 37.24 | 38.76 | 394,509 | -0.43(-1.10%) |
Oct 22, 2018 | 38.18 | 40.58 | 37.91 | 39.19 | 540,020 | +1.17(+3.08%) |
Oct 19, 2018 | 38.39 | 38.39 | 37.44 | 38.02 | 199,700 | -0.09(-0.24%) |
Oct 18, 2018 | 38.60 | 38.98 | 37.40 | 38.11 | 157,579 | -0.52(-1.35%) |
Oct 17, 2018 | 39.27 | 39.70 | 37.83 | 38.63 | 147,274 | -0.47(-1.20%) |
Oct 16, 2018 | 37.25 | 39.22 | 36.64 | 39.10 | 245,159 | +2.02(+5.45%) |
Oct 15, 2018 | 36.18 | 38.00 | 35.96 | 37.08 | 257,625 | +1.00(+2.77%) |
Oct 12, 2018 | 35.95 | 36.48 | 35.52 | 36.08 | 255,100 | +0.62(+1.75%) |
Oct 11, 2018 | 35.72 | 36.27 | 35.42 | 35.46 | 217,648 | -0.49(-1.36%) |
Oct 10, 2018 | 36.39 | 36.74 | 35.78 | 35.95 | 191,187 | -0.44(-1.21%) |
Oct 09, 2018 | 35.33 | 37.20 | 35.33 | 36.39 | 262,448 | +1.06(+3.00%) |
Oct 08, 2018 | 34.48 | 35.44 | 34.14 | 35.33 | 270,374 | +0.73(+2.11%) |
Oct 05, 2018 | 33.89 | 34.87 | 33.27 | 34.60 | 576,300 | +0.70(+2.06%) |
Oct 04, 2018 | 35.27 | 35.64 | 33.34 | 33.90 | 339,904 | -1.73(-4.86%) |
Oct 03, 2018 | 36.36 | 36.75 | 35.33 | 35.63 | 196,181 | -0.73(-2.01%) |
Oct 02, 2018 | 36.57 | 37.26 | 36.13 | 36.36 | 202,341 | -0.34(-0.93%) |
Oct 01, 2018 | 36.70 | 37.47 | 36.60 | 36.70 | 195,195 | +0.00(+0.00%) |
Sep 28, 2018 | 36.40 | 37.15 | 36.40 | 36.70 | 345,100 | +0.25(+0.69%) |
Sep 27, 2018 | 37.35 | 37.40 | 36.00 | 36.45 | 160,295 | -0.90(-2.41%) |
Sep 26, 2018 | 37.00 | 37.80 | 36.80 | 37.35 | 206,627 | +0.65(+1.77%) |
Sep 25, 2018 | 35.90 | 36.90 | 34.96 | 36.70 | 186,212 | +0.75(+2.09%) |
Sep 24, 2018 | 34.90 | 36.25 | 34.75 | 35.95 | 176,680 | +1.10(+3.16%) |
Sep 21, 2018 | 34.80 | 36.00 | 34.60 | 34.85 | 167,300 | +0.00(+0.00%) |
Sep 20, 2018 | 34.65 | 35.15 | 34.25 | 34.85 | 156,438 | +0.40(+1.16%) |
Sep 19, 2018 | 35.95 | 36.25 | 34.20 | 34.45 | 373,647 | -1.50(-4.17%) |
Sep 18, 2018 | 36.15 | 36.50 | 35.65 | 35.95 | 284,962 | -0.05(-0.14%) |
Sep 17, 2018 | 36.30 | 36.30 | 35.60 | 36.00 | 191,662 | -0.40(-1.10%) |
Sep 14, 2018 | 37.30 | 37.35 | 35.90 | 36.40 | 393,600 | -0.90(-2.41%) |
Sep 13, 2018 | 37.20 | 38.10 | 36.75 | 37.30 | 335,272 | +0.20(+0.54%) |
Sep 12, 2018 | 36.70 | 37.68 | 34.15 | 37.10 | 351,014 | +0.25(+0.68%) |
Sep 11, 2018 | 35.85 | 36.90 | 35.60 | 36.85 | 418,027 | +1.15(+3.22%) |
Sep 10, 2018 | 34.65 | 36.15 | 34.40 | 35.70 | 427,319 | +1.30(+3.78%) |
Sep 07, 2018 | 37.90 | 38.06 | 34.25 | 34.40 | 577,000 | -3.65(-9.59%) |
Sep 06, 2018 | 37.60 | 38.30 | 37.40 | 38.05 | 182,671 | +0.50(+1.33%) |
Sep 05, 2018 | 37.20 | 37.95 | 36.75 | 37.55 | 174,986 | +0.25(+0.67%) |
Sep 04, 2018 | 37.20 | 37.45 | 36.70 | 37.30 | 195,464 | +0.15(+0.40%) |
Aug 31, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.15(+3.19%) | |
Aug 30, 2018 | 35.50 | 36.00 | 35.45 | 36.00 | 191,182 | +0.20(+0.56%) |
Aug 29, 2018 | 35.15 | 35.95 | 35.10 | 35.80 | 146,844 | +0.60(+1.70%) |
Aug 28, 2018 | 35.15 | 35.70 | 34.90 | 35.20 | 96,012 | +0.00(+0.00%) |
Aug 27, 2018 | 35.75 | 35.80 | 35.00 | 35.20 | 160,545 | -0.35(-0.98%) |
Aug 24, 2018 | 34.95 | 35.65 | 34.80 | 35.55 | 216,300 | +0.45(+1.28%) |
Aug 23, 2018 | 35.80 | 36.20 | 34.80 | 35.10 | 340,909 | -0.40(-1.13%) |
Aug 22, 2018 | 35.25 | 35.81 | 34.85 | 35.50 | 239,157 | +0.15(+0.42%) |
Aug 21, 2018 | 35.25 | 36.60 | 35.10 | 35.35 | 355,638 | +0.25(+0.71%) |
Aug 20, 2018 | 34.45 | 35.90 | 34.35 | 35.10 | 366,503 | +0.80(+2.33%) |
Aug 17, 2018 | 34.25 | 35.05 | 34.10 | 34.30 | 228,600 | -0.05(-0.15%) |
Aug 16, 2018 | 34.40 | 34.85 | 33.85 | 34.35 | 185,753 | +0.05(+0.15%) |
Aug 15, 2018 | 34.25 | 34.75 | 33.60 | 34.30 | 210,948 | +0.15(+0.44%) |
Aug 14, 2018 | 33.60 | 34.52 | 33.42 | 34.15 | 225,645 | +0.65(+1.94%) |
Aug 13, 2018 | 33.80 | 34.10 | 32.70 | 33.50 | 201,539 | -0.05(-0.15%) |
Aug 10, 2018 | 33.20 | 34.10 | 33.10 | 33.55 | 210,300 | +0.25(+0.75%) |
Aug 09, 2018 | 33.50 | 34.00 | 32.05 | 33.30 | 448,737 | -0.50(-1.48%) |
Aug 08, 2018 | 31.45 | 34.00 | 31.23 | 33.80 | 557,294 | +2.50(+7.99%) |
Aug 07, 2018 | 31.50 | 34.40 | 29.20 | 31.30 | 1,167,087 | +2.20(+7.56%) |
Aug 06, 2018 | 29.30 | 29.50 | 28.85 | 29.10 | 387,098 | -0.20(-0.68%) |
Aug 03, 2018 | 29.30 | 29.75 | 28.95 | 29.30 | 299,700 | -0.05(-0.17%) |
Aug 02, 2018 | 25.80 | 29.35 | 25.80 | 29.35 | 247,065 | +0.50(+1.73%) |
Aug 01, 2018 | 28.95 | 29.40 | 28.80 | 28.85 | 281,210 | -0.15(-0.52%) |
Jul 31, 2018 | 28.40 | 29.35 | 28.25 | 29.00 | 387,553 | +0.40(+1.40%) |
Jul 30, 2018 | 30.10 | 30.85 | 28.60 | 28.60 | 388,653 | -1.20(-4.03%) |
Jul 27, 2018 | 30.30 | 30.65 | 29.35 | 29.80 | 667,700 | -0.55(-1.81%) |
Jul 26, 2018 | 30.65 | 29.50 | 30.35 | 379,959 | +0.85(+2.88%) | |
Jul 25, 2018 | 28.90 | 29.60 | 28.80 | 29.50 | 452,409 | +0.65(+2.25%) |
Jul 24, 2018 | 29.15 | 29.15 | 28.30 | 28.85 | 231,224 | -0.25(-0.86%) |
Jul 23, 2018 | 29.20 | 29.25 | 28.70 | 29.10 | 126,630 | -0.20(-0.68%) |
Jul 20, 2018 | 29.30 | 29.55 | 28.75 | 29.30 | 247,002 | -0.05(-0.17%) |
Jul 19, 2018 | 28.85 | 29.75 | 28.70 | 29.35 | 250,650 | +0.55(+1.91%) |
Jul 18, 2018 | 29.05 | 29.25 | 28.60 | 28.80 | 191,699 | -0.10(-0.35%) |
Jul 17, 2018 | 29.25 | 29.30 | 28.85 | 28.90 | 131,663 | -0.35(-1.20%) |
Jul 16, 2018 | 29.25 | 29.40 | 28.85 | 29.25 | 213,485 | +0.15(+0.52%) |
Jul 13, 2018 | 28.40 | 29.15 | 28.30 | 29.10 | 159,015 | +0.75(+2.65%) |
Jul 12, 2018 | 28.00 | 28.40 | 27.35 | 28.35 | 181,916 | +0.15(+0.53%) |
Jul 11, 2018 | 27.95 | 28.40 | 27.65 | 28.20 | 219,005 | +0.30(+1.08%) |
Jul 10, 2018 | 28.85 | 28.85 | 27.90 | 27.90 | 228,701 | -1.00(-3.46%) |
Jul 09, 2018 | 28.75 | 28.95 | 28.35 | 28.90 | 254,668 | +0.30(+1.05%) |
Jul 06, 2018 | 29.50 | 30.20 | 27.95 | 28.60 | 348,407 | -0.90(-3.05%) |
Jul 05, 2018 | 29.00 | 29.55 | 28.45 | 29.50 | 350,773 | +0.60(+2.08%) |
Jul 03, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.70(+2.48%) | |
Jul 02, 2018 | 27.10 | 28.40 | 26.00 | 28.20 | 380,771 | +0.75(+2.73%) |
Jun 29, 2018 | 26.65 | 27.55 | 26.45 | 27.45 | 271,069 | +0.85(+3.20%) |
Jun 28, 2018 | 26.15 | 26.70 | 25.85 | 26.60 | 1,147,130 | +0.50(+1.92%) |
Jun 27, 2018 | 26.10 | 26.30 | 25.85 | 26.10 | 203,799 | -0.05(-0.19%) |
Jun 26, 2018 | 25.00 | 26.20 | 24.75 | 26.15 | 260,277 | +1.25(+5.02%) |
Jun 25, 2018 | 24.75 | 25.25 | 24.70 | 24.90 | 202,290 | +0.00(+0.00%) |
Jun 22, 2018 | 24.65 | 25.00 | 24.45 | 24.90 | 702,491 | +0.30(+1.22%) |
Jun 21, 2018 | 24.60 | 24.85 | 24.52 | 24.60 | 195,680 | -0.20(-0.81%) |
Jun 20, 2018 | 24.95 | 25.05 | 24.55 | 24.80 | 220,779 | -0.10(-0.40%) |
Jun 19, 2018 | 25.15 | 25.25 | 24.75 | 24.90 | 191,304 | -0.20(-0.80%) |
Jun 18, 2018 | 24.70 | 25.20 | 24.65 | 25.10 | 168,848 | +0.40(+1.62%) |
Jun 15, 2018 | 24.90 | 24.35 | 24.70 | 231,733 | +0.35(+1.44%) | |
Jun 14, 2018 | 24.45 | 24.50 | 23.95 | 24.35 | 102,258 | -0.15(-0.61%) |
Jun 13, 2018 | 24.30 | 24.65 | 24.05 | 24.50 | 157,171 | +0.25(+1.03%) |
Jun 12, 2018 | 23.90 | 24.65 | 23.75 | 24.25 | 261,739 | +0.45(+1.89%) |
Jun 11, 2018 | 23.45 | 24.10 | 23.30 | 23.80 | 176,227 | +0.50(+2.15%) |
Jun 08, 2018 | 23.60 | 24.00 | 23.15 | 23.30 | 141,019 | -0.30(-1.27%) |
Jun 07, 2018 | 23.80 | 24.45 | 23.30 | 23.60 | 314,542 | -0.05(-0.21%) |
Jun 06, 2018 | 23.05 | 23.75 | 22.75 | 23.65 | 252,909 | +0.55(+2.38%) |
Jun 05, 2018 | 23.00 | 23.35 | 22.85 | 23.10 | 187,241 | +0.15(+0.65%) |
Jun 04, 2018 | 22.50 | 23.30 | 22.50 | 22.95 | 197,917 | +0.60(+2.68%) |
Jun 01, 2018 | 22.90 | 22.95 | 22.25 | 22.35 | 243,727 | -0.45(-1.97%) |
May 31, 2018 | 22.95 | 23.00 | 22.55 | 22.80 | 209,988 | -0.15(-0.65%) |
May 30, 2018 | 22.85 | 23.20 | 22.80 | 22.95 | 209,970 | +0.20(+0.88%) |
May 29, 2018 | 22.25 | 22.90 | 22.22 | 22.75 | 254,769 | +0.45(+2.02%) |
May 25, 2018 | 22.30 | 22.30 | 22.30 | 0 | +0.60(+2.76%) | |
May 24, 2018 | 21.75 | 21.90 | 21.45 | 21.70 | 206,421 | +0.00(+0.00%) |
May 23, 2018 | 21.60 | 22.15 | 21.43 | 21.70 | 394,451 | +0.05(+0.23%) |
May 22, 2018 | 21.65 | 21.90 | 21.50 | 21.65 | 114,517 | +0.10(+0.46%) |
May 21, 2018 | 21.70 | 21.85 | 21.30 | 21.55 | 179,708 | -0.20(-0.92%) |
May 18, 2018 | 21.85 | 22.15 | 21.70 | 21.75 | 189,625 | +0.00(+0.00%) |
May 17, 2018 | 21.00 | 21.85 | 20.90 | 21.75 | 369,021 | +0.80(+3.82%) |
May 16, 2018 | 20.75 | 21.05 | 20.70 | 20.95 | 356,973 | +0.35(+1.70%) |
May 15, 2018 | 20.55 | 20.75 | 20.43 | 20.60 | 310,895 | +0.05(+0.24%) |
May 14, 2018 | 19.90 | 21.00 | 19.90 | 20.55 | 200,726 | -0.30(-1.44%) |
May 11, 2018 | 20.90 | 21.05 | 20.70 | 20.85 | 216,036 | -0.10(-0.48%) |
May 10, 2018 | 20.45 | 21.00 | 20.30 | 20.95 | 399,432 | +0.55(+2.70%) |
May 09, 2018 | 19.05 | 20.40 | 18.95 | 20.40 | 552,514 | +1.30(+6.81%) |
May 08, 2018 | 18.50 | 20.70 | 18.50 | 19.10 | 456,255 | -0.70(-3.54%) |
May 07, 2018 | 20.00 | 20.40 | 19.75 | 19.80 | 377,012 | +0.00(+0.00%) |
May 04, 2018 | 19.75 | 21.10 | 19.75 | 19.80 | 569,122 | +0.10(+0.51%) |
May 03, 2018 | 20.10 | 20.35 | 19.65 | 19.70 | 290,822 | -0.55(-2.72%) |
May 02, 2018 | 20.75 | 20.95 | 20.20 | 20.25 | 292,729 | -0.55(-2.64%) |
May 01, 2018 | 19.85 | 20.90 | 18.55 | 20.80 | 336,484 | +1.00(+5.05%) |
Apr 30, 2018 | 19.60 | 19.90 | 19.43 | 19.80 | 322,811 | +0.20(+1.02%) |
Apr 27, 2018 | 19.55 | 19.70 | 19.52 | 19.60 | 80,034 | +0.00(+0.00%) |
Apr 26, 2018 | 19.85 | 19.85 | 19.45 | 19.60 | 189,285 | -0.20(-1.01%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.45 | 19.80 | 127,682 | +0.20(+1.02%) |
Apr 24, 2018 | 19.45 | 19.80 | 19.25 | 19.60 | 171,326 | +0.10(+0.51%) |
Apr 23, 2018 | 19.40 | 19.60 | 19.10 | 19.50 | 221,945 | +0.15(+0.78%) |
Apr 20, 2018 | 19.00 | 19.50 | 18.95 | 19.35 | 253,432 | +0.25(+1.31%) |
Apr 19, 2018 | 19.25 | 19.50 | 18.95 | 19.10 | 211,306 | -0.15(-0.78%) |
Apr 18, 2018 | 19.25 | 19.80 | 19.15 | 19.25 | 257,033 | +0.00(+0.00%) |
Apr 17, 2018 | 18.70 | 19.30 | 18.50 | 19.25 | 173,355 | +0.55(+2.94%) |
Apr 16, 2018 | 18.25 | 18.75 | 18.12 | 18.70 | 176,416 | +0.55(+3.03%) |
Apr 13, 2018 | 17.95 | 18.15 | 17.70 | 18.15 | 137,833 | +0.15(+0.83%) |
Apr 12, 2018 | 18.30 | 18.32 | 17.90 | 18.00 | 104,386 | -0.20(-1.10%) |
Apr 11, 2018 | 18.05 | 18.27 | 17.90 | 18.20 | 95,514 | +0.10(+0.55%) |
Apr 10, 2018 | 18.45 | 18.55 | 17.95 | 18.10 | 115,442 | -0.25(-1.36%) |
Apr 09, 2018 | 18.05 | 18.55 | 17.80 | 18.35 | 222,358 | +0.30(+1.66%) |
Apr 06, 2018 | 16.40 | 18.40 | 16.40 | 18.05 | 613,960 | +1.65(+10.06%) |
Apr 05, 2018 | 16.40 | 17.20 | 16.25 | 16.40 | 316,640 | +0.20(+1.23%) |
Apr 04, 2018 | 15.90 | 16.50 | 15.75 | 16.20 | 243,209 | +0.25(+1.57%) |
Apr 03, 2018 | 15.90 | 16.20 | 15.75 | 15.95 | 367,693 | +0.00(+0.00%) |
Apr 02, 2018 | 16.45 | 16.45 | 15.90 | 15.95 | 204,089 | -0.50(-3.04%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.10(+0.61%) | |
Mar 28, 2018 | 16.30 | 16.45 | 16.10 | 16.35 | 180,675 | +0.00(+0.00%) |
Mar 27, 2018 | 16.30 | 16.80 | 15.95 | 16.35 | 392,890 | +0.05(+0.31%) |
Mar 26, 2018 | 16.75 | 17.00 | 16.15 | 16.30 | 463,878 | -0.25(-1.51%) |
Mar 23, 2018 | 16.40 | 16.80 | 15.67 | 16.55 | 251,599 | +0.15(+0.91%) |
Mar 22, 2018 | 16.75 | 16.85 | 16.30 | 16.40 | 238,737 | -0.45(-2.67%) |
Mar 21, 2018 | 17.60 | 18.00 | 16.75 | 16.85 | 312,676 | -0.60(-3.44%) |
Mar 20, 2018 | 17.55 | 17.90 | 17.23 | 17.45 | 247,263 | -0.35(-1.97%) |
Mar 19, 2018 | 17.80 | 17.85 | 17.50 | 17.80 | 113,854 | -0.10(-0.56%) |
Mar 16, 2018 | 18.15 | 18.60 | 17.55 | 17.90 | 231,022 | -0.15(-0.83%) |
Mar 15, 2018 | 18.30 | 18.80 | 17.60 | 18.05 | 235,444 | -0.25(-1.37%) |
Mar 14, 2018 | 18.00 | 18.60 | 17.60 | 18.30 | 357,731 | +0.45(+2.52%) |
Mar 13, 2018 | 18.00 | 18.15 | 17.68 | 17.85 | 222,981 | -0.15(-0.83%) |
Mar 12, 2018 | 18.15 | 18.30 | 17.80 | 18.00 | 203,075 | -0.10(-0.55%) |
Mar 09, 2018 | 18.70 | 19.15 | 18.00 | 18.10 | 276,022 | -0.45(-2.43%) |
Mar 08, 2018 | 17.80 | 18.75 | 17.75 | 18.55 | 292,398 | +0.68(+3.78%) |
Mar 07, 2018 | 18.20 | 18.65 | 17.25 | 17.88 | 672,058 | -0.62(-3.38%) |
Mar 06, 2018 | 17.95 | 19.00 | 17.55 | 18.50 | 1,833,989 | -2.07(-10.09%) |
Mar 05, 2018 | 20.25 | 20.85 | 20.25 | 20.57 | 721,638 | +0.32(+1.60%) |
Mar 02, 2018 | 20.20 | 20.70 | 20.20 | 20.25 | 163,241 | -0.05(-0.25%) |