Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.63 | 19.72 | 18.52 | 19.67 | 7,379,665 | +1.90(+10.69%) |
Feb 27, 2019 | 17.35 | 17.82 | 17.15 | 17.77 | 1,983,001 | +0.43(+2.48%) |
Feb 26, 2019 | 17.22 | 17.68 | 17.22 | 17.34 | 2,197,286 | +0.11(+0.64%) |
Feb 25, 2019 | 17.70 | 17.70 | 17.18 | 17.23 | 1,334,725 | -0.41(-2.32%) |
Feb 22, 2019 | 17.78 | 17.98 | 17.20 | 17.64 | 2,106,900 | -0.45(-2.49%) |
Feb 21, 2019 | 18.44 | 18.55 | 18.03 | 18.09 | 1,387,518 | -0.39(-2.11%) |
Feb 20, 2019 | 17.91 | 18.51 | 17.59 | 18.48 | 1,679,728 | +0.56(+3.12%) |
Feb 19, 2019 | 17.75 | 18.12 | 17.74 | 17.92 | 945,171 | +0.16(+0.90%) |
Feb 15, 2019 | 17.54 | 17.91 | 17.42 | 17.76 | 1,397,200 | +0.31(+1.78%) |
Feb 14, 2019 | 17.73 | 17.79 | 17.29 | 17.45 | 1,975,345 | -0.34(-1.91%) |
Feb 13, 2019 | 18.06 | 18.27 | 17.43 | 17.79 | 2,283,908 | -0.26(-1.44%) |
Feb 12, 2019 | 16.93 | 18.35 | 16.67 | 18.05 | 2,999,904 | +1.21(+7.19%) |
Feb 11, 2019 | 15.91 | 17.05 | 15.91 | 16.84 | 4,386,665 | +0.93(+5.85%) |
Feb 08, 2019 | 15.87 | 17.07 | 15.82 | 15.91 | 3,336,400 | -0.24(-1.49%) |
Feb 07, 2019 | 14.75 | 16.37 | 14.45 | 16.15 | 10,168,599 | -1.64(-9.22%) |
Feb 06, 2019 | 17.55 | 17.94 | 17.42 | 17.79 | 1,999,534 | +0.16(+0.91%) |
Feb 05, 2019 | 17.73 | 17.97 | 17.26 | 17.63 | 2,431,851 | -0.61(-3.34%) |
Feb 04, 2019 | 18.24 | 18.37 | 18.05 | 18.24 | 1,126,407 | +0.05(+0.27%) |
Feb 01, 2019 | 18.38 | 18.49 | 18.09 | 18.19 | 702,200 | -0.14(-0.76%) |
Jan 31, 2019 | 18.11 | 18.46 | 17.97 | 18.33 | 1,134,936 | +0.27(+1.50%) |
Jan 30, 2019 | 18.17 | 18.17 | 17.70 | 18.06 | 1,009,388 | +0.00(+0.00%) |
Jan 29, 2019 | 18.35 | 18.43 | 18.03 | 18.06 | 594,410 | -0.15(-0.82%) |
Jan 28, 2019 | 17.85 | 18.27 | 17.70 | 18.21 | 1,745,269 | +0.22(+1.22%) |
Jan 25, 2019 | 17.96 | 18.17 | 17.89 | 17.99 | 775,500 | +0.10(+0.56%) |
Jan 24, 2019 | 18.02 | 18.24 | 17.14 | 17.89 | 909,694 | -0.28(-1.54%) |
Jan 23, 2019 | 18.25 | 18.69 | 18.06 | 18.17 | 1,448,709 | +0.04(+0.22%) |
Jan 22, 2019 | 18.53 | 18.54 | 17.80 | 18.13 | 3,346,034 | -0.43(-2.32%) |
Jan 18, 2019 | 18.44 | 18.66 | 18.31 | 18.56 | 1,045,700 | +0.21(+1.14%) |
Jan 17, 2019 | 18.05 | 18.39 | 17.92 | 18.35 | 816,115 | +0.32(+1.77%) |
Jan 16, 2019 | 18.10 | 18.36 | 17.96 | 18.03 | 1,152,333 | -0.15(-0.83%) |
Jan 15, 2019 | 17.79 | 18.30 | 17.62 | 18.18 | 1,675,364 | +0.39(+2.19%) |
Jan 14, 2019 | 17.72 | 18.06 | 17.50 | 17.79 | 1,276,486 | -0.02(-0.11%) |
Jan 11, 2019 | 17.91 | 18.15 | 17.59 | 17.81 | 1,075,800 | -0.11(-0.61%) |
Jan 10, 2019 | 17.90 | 18.24 | 17.64 | 17.92 | 1,477,395 | +0.02(+0.11%) |
Jan 09, 2019 | 17.51 | 18.15 | 17.45 | 17.90 | 1,648,465 | +0.34(+1.94%) |
Jan 08, 2019 | 17.60 | 17.86 | 17.25 | 17.56 | 2,421,895 | +0.12(+0.69%) |
Jan 07, 2019 | 17.05 | 17.62 | 16.96 | 17.44 | 2,516,636 | +0.40(+2.35%) |
Jan 04, 2019 | 16.65 | 17.12 | 16.41 | 17.04 | 1,675,200 | +0.55(+3.34%) |
Jan 03, 2019 | 16.13 | 16.84 | 16.06 | 16.49 | 1,955,891 | +0.27(+1.66%) |
Jan 02, 2019 | 15.67 | 16.50 | 15.51 | 16.22 | 2,552,858 | +0.36(+2.27%) |
Dec 31, 2018 | 15.56 | 15.86 | 15.12 | 15.86 | 2,204,100 | +0.30(+1.93%) |
Dec 28, 2018 | 15.71 | 15.89 | 15.01 | 15.56 | 2,276,500 | -0.08(-0.51%) |
Dec 27, 2018 | 15.64 | 15.70 | 15.11 | 15.64 | 1,934,413 | -0.15(-0.95%) |
Dec 26, 2018 | 15.55 | 15.88 | 15.06 | 15.79 | 1,622,910 | +0.30(+1.94%) |
Dec 24, 2018 | 15.52 | 15.64 | 15.18 | 15.49 | 1,268,600 | -0.03(-0.19%) |
Dec 21, 2018 | 15.92 | 16.34 | 15.41 | 15.52 | 3,949,200 | -0.44(-2.76%) |
Dec 20, 2018 | 16.13 | 16.60 | 15.76 | 15.96 | 2,001,098 | -0.29(-1.78%) |
Dec 19, 2018 | 17.06 | 17.41 | 16.20 | 16.25 | 2,249,527 | -0.73(-4.30%) |
Dec 18, 2018 | 16.83 | 17.14 | 16.42 | 16.98 | 4,449,982 | +0.16(+0.95%) |
Dec 17, 2018 | 18.08 | 18.31 | 16.65 | 16.82 | 3,877,186 | -1.63(-8.83%) |
Dec 14, 2018 | 19.08 | 19.22 | 18.42 | 18.45 | 2,302,800 | -0.75(-3.91%) |
Dec 13, 2018 | 19.13 | 19.41 | 18.92 | 19.20 | 2,072,510 | +0.08(+0.42%) |
Dec 12, 2018 | 19.50 | 19.56 | 18.37 | 19.12 | 2,755,607 | +0.32(+1.70%) |
Dec 11, 2018 | 19.28 | 20.10 | 18.64 | 18.80 | 2,285,791 | -0.38(-1.98%) |
Dec 10, 2018 | 19.37 | 19.58 | 18.82 | 19.18 | 1,370,030 | -0.12(-0.62%) |
Dec 07, 2018 | 19.78 | 20.12 | 19.04 | 19.30 | 2,003,600 | -0.62(-3.11%) |
Dec 06, 2018 | 20.09 | 20.31 | 19.65 | 19.92 | 1,733,257 | -0.26(-1.29%) |
Dec 04, 2018 | 20.73 | 20.88 | 20.05 | 20.18 | 1,659,500 | -0.52(-2.51%) |
Dec 03, 2018 | 20.85 | 21.00 | 20.30 | 20.70 | 1,567,741 | +0.00(+0.00%) |
Nov 30, 2018 | 20.82 | 20.95 | 20.42 | 20.70 | 1,242,700 | -0.12(-0.58%) |
Nov 29, 2018 | 20.80 | 21.06 | 20.68 | 20.82 | 1,023,328 | +0.04(+0.19%) |
Nov 28, 2018 | 21.00 | 21.15 | 20.47 | 20.78 | 1,360,904 | -0.27(-1.28%) |
Nov 27, 2018 | 21.39 | 21.43 | 20.54 | 21.05 | 1,973,641 | -0.36(-1.68%) |
Nov 26, 2018 | 22.61 | 22.61 | 21.27 | 21.41 | 1,613,492 | -1.18(-5.22%) |
Nov 23, 2018 | 22.48 | 22.70 | 22.38 | 22.59 | 273,900 | +0.10(+0.44%) |
Nov 21, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.08(+0.36%) | |
Nov 20, 2018 | 22.25 | 22.62 | 22.25 | 22.41 | 1,212,347 | -0.12(-0.53%) |
Nov 19, 2018 | 22.55 | 22.76 | 22.45 | 22.53 | 1,533,369 | -0.15(-0.66%) |
Nov 16, 2018 | 22.59 | 22.84 | 22.22 | 22.68 | 1,409,000 | +0.11(+0.49%) |
Nov 15, 2018 | 22.54 | 22.61 | 22.05 | 22.57 | 2,130,259 | +0.23(+1.03%) |
Nov 14, 2018 | 22.15 | 22.57 | 21.94 | 22.34 | 1,906,359 | +0.26(+1.18%) |
Nov 13, 2018 | 22.65 | 22.85 | 21.96 | 22.08 | 2,558,188 | -0.53(-2.34%) |
Nov 12, 2018 | 21.98 | 22.94 | 21.76 | 22.61 | 3,945,456 | +0.37(+1.66%) |
Nov 09, 2018 | 22.21 | 22.74 | 21.80 | 22.24 | 5,448,700 | -0.27(-1.20%) |
Nov 08, 2018 | 25.00 | 25.15 | 22.03 | 22.51 | 6,380,101 | -3.62(-13.85%) |
Nov 07, 2018 | 26.31 | 26.44 | 25.53 | 26.13 | 1,397,615 | +0.00(+0.00%) |
Nov 06, 2018 | 25.49 | 26.28 | 25.46 | 26.13 | 994,548 | +0.67(+2.63%) |
Nov 05, 2018 | 25.24 | 25.75 | 25.20 | 25.46 | 889,587 | +0.20(+0.79%) |
Nov 02, 2018 | 25.73 | 25.84 | 24.89 | 25.26 | 987,000 | -0.31(-1.21%) |
Nov 01, 2018 | 24.99 | 25.82 | 24.99 | 25.57 | 896,117 | +0.69(+2.77%) |
Oct 31, 2018 | 25.25 | 25.37 | 24.44 | 24.88 | 1,559,283 | -0.36(-1.43%) |
Oct 30, 2018 | 25.09 | 25.68 | 24.98 | 25.24 | 1,070,822 | +0.28(+1.12%) |
Oct 29, 2018 | 24.76 | 25.87 | 24.57 | 24.96 | 2,391,473 | +0.80(+3.31%) |
Oct 26, 2018 | 24.45 | 24.46 | 23.75 | 24.16 | 1,607,600 | -0.51(-2.07%) |
Oct 25, 2018 | 25.00 | 25.19 | 24.62 | 24.67 | 1,040,903 | -0.28(-1.12%) |
Oct 24, 2018 | 25.07 | 25.66 | 24.91 | 24.95 | 869,293 | -0.11(-0.44%) |
Oct 23, 2018 | 24.47 | 25.20 | 24.11 | 25.06 | 1,479,323 | +0.28(+1.13%) |
Oct 22, 2018 | 25.33 | 25.56 | 24.65 | 24.78 | 745,116 | -0.47(-1.86%) |
Oct 19, 2018 | 24.90 | 25.39 | 24.79 | 25.25 | 1,165,300 | +0.33(+1.32%) |
Oct 18, 2018 | 25.50 | 25.63 | 24.78 | 24.92 | 725,936 | -0.58(-2.27%) |
Oct 17, 2018 | 25.66 | 25.96 | 25.40 | 25.50 | 747,582 | -0.27(-1.05%) |
Oct 16, 2018 | 25.58 | 25.99 | 25.18 | 25.77 | 899,495 | +0.30(+1.18%) |
Oct 15, 2018 | 25.18 | 25.66 | 25.18 | 25.47 | 804,014 | +0.22(+0.87%) |
Oct 12, 2018 | 25.21 | 25.99 | 24.89 | 25.25 | 1,073,500 | +0.05(+0.20%) |
Oct 11, 2018 | 25.52 | 25.70 | 25.20 | 25.20 | 1,768,203 | -0.52(-2.02%) |
Oct 10, 2018 | 26.06 | 26.23 | 25.70 | 25.72 | 906,423 | -0.41(-1.57%) |
Oct 09, 2018 | 26.61 | 26.81 | 26.09 | 26.13 | 851,243 | -0.62(-2.32%) |
Oct 08, 2018 | 26.45 | 27.03 | 26.36 | 26.75 | 1,058,880 | +0.43(+1.63%) |
Oct 05, 2018 | 26.38 | 26.68 | 26.26 | 26.32 | 541,300 | -0.08(-0.30%) |
Oct 04, 2018 | 26.17 | 26.41 | 25.95 | 26.40 | 906,762 | +0.11(+0.42%) |
Oct 03, 2018 | 26.73 | 26.89 | 26.25 | 26.29 | 764,415 | -0.32(-1.20%) |
Oct 02, 2018 | 27.10 | 27.68 | 26.58 | 26.61 | 1,106,339 | -0.65(-2.38%) |
Oct 01, 2018 | 27.30 | 27.50 | 27.11 | 27.26 | 878,555 | +0.14(+0.52%) |
Sep 28, 2018 | 26.28 | 27.24 | 26.28 | 27.12 | 1,244,800 | +0.66(+2.49%) |
Sep 27, 2018 | 26.55 | 26.83 | 26.24 | 26.46 | 596,916 | -0.24(-0.90%) |
Sep 26, 2018 | 26.36 | 26.97 | 26.15 | 26.70 | 1,213,563 | +0.45(+1.71%) |
Sep 25, 2018 | 27.38 | 27.62 | 26.19 | 26.25 | 1,740,745 | -1.19(-4.34%) |
Sep 24, 2018 | 26.56 | 27.61 | 26.30 | 27.44 | 1,628,680 | +1.18(+4.49%) |
Sep 21, 2018 | 26.47 | 26.60 | 25.82 | 26.26 | 4,623,500 | -0.32(-1.20%) |
Sep 20, 2018 | 26.33 | 26.86 | 25.96 | 26.58 | 2,485,669 | +0.38(+1.45%) |
Sep 19, 2018 | 26.59 | 26.72 | 26.09 | 26.20 | 1,609,430 | -0.40(-1.50%) |
Sep 18, 2018 | 27.08 | 27.21 | 26.12 | 26.60 | 1,778,257 | -0.66(-2.42%) |
Sep 17, 2018 | 27.56 | 27.65 | 27.11 | 27.26 | 1,436,285 | -0.43(-1.55%) |
Sep 14, 2018 | 27.74 | 27.94 | 27.32 | 27.69 | 1,354,100 | -0.13(-0.47%) |
Sep 13, 2018 | 28.25 | 28.25 | 27.37 | 27.82 | 1,468,546 | -0.34(-1.21%) |
Sep 12, 2018 | 28.34 | 28.60 | 27.79 | 28.16 | 1,630,399 | -0.08(-0.28%) |
Sep 11, 2018 | 29.04 | 29.09 | 27.99 | 28.24 | 1,400,601 | -0.84(-2.89%) |
Sep 10, 2018 | 28.98 | 29.42 | 28.87 | 29.08 | 1,012,221 | +0.16(+0.55%) |
Sep 07, 2018 | 28.59 | 29.06 | 28.23 | 28.92 | 1,064,200 | +0.18(+0.63%) |
Sep 06, 2018 | 28.11 | 28.77 | 28.11 | 28.74 | 908,721 | +0.54(+1.91%) |
Sep 05, 2018 | 28.11 | 28.57 | 27.81 | 28.20 | 1,021,269 | +0.01(+0.04%) |
Sep 04, 2018 | 28.46 | 28.70 | 28.04 | 28.19 | 1,003,885 | -0.37(-1.30%) |
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.22(+0.78%) | |
Aug 30, 2018 | 27.58 | 28.78 | 27.41 | 28.34 | 1,880,424 | +0.77(+2.79%) |
Aug 29, 2018 | 26.66 | 27.60 | 26.20 | 27.57 | 2,728,396 | +0.80(+2.99%) |
Aug 28, 2018 | 27.66 | 28.12 | 26.57 | 26.77 | 5,914,251 | -1.84(-6.43%) |
Aug 27, 2018 | 28.74 | 29.16 | 28.49 | 28.61 | 1,679,717 | +0.09(+0.32%) |
Aug 24, 2018 | 28.36 | 28.87 | 28.22 | 28.52 | 1,202,800 | +0.15(+0.53%) |
Aug 23, 2018 | 29.06 | 29.28 | 28.28 | 28.37 | 1,572,120 | -0.93(-3.17%) |
Aug 22, 2018 | 29.20 | 29.39 | 28.92 | 29.30 | 1,034,063 | +0.08(+0.27%) |
Aug 21, 2018 | 29.05 | 29.42 | 28.49 | 29.22 | 1,127,913 | +0.12(+0.41%) |
Aug 20, 2018 | 29.05 | 29.29 | 28.69 | 29.10 | 750,851 | +0.00(+0.00%) |
Aug 17, 2018 | 28.62 | 29.31 | 28.22 | 29.10 | 1,366,500 | +0.46(+1.61%) |
Aug 16, 2018 | 28.59 | 29.21 | 28.58 | 28.64 | 830,833 | +0.12(+0.42%) |
Aug 15, 2018 | 28.66 | 28.84 | 28.09 | 28.52 | 628,658 | -0.30(-1.04%) |
Aug 14, 2018 | 28.53 | 29.18 | 28.53 | 28.82 | 514,348 | +0.41(+1.44%) |
Aug 13, 2018 | 28.29 | 28.49 | 27.85 | 28.41 | 1,018,756 | +0.32(+1.14%) |
Aug 10, 2018 | 28.30 | 28.68 | 28.00 | 28.09 | 856,300 | -0.41(-1.44%) |
Aug 09, 2018 | 29.06 | 29.08 | 28.32 | 28.50 | 884,193 | -0.47(-1.62%) |
Aug 08, 2018 | 30.07 | 30.07 | 28.97 | 28.97 | 1,083,089 | -1.25(-4.14%) |
Aug 07, 2018 | 29.70 | 30.42 | 29.34 | 30.22 | 1,339,378 | +0.75(+2.54%) |
Aug 06, 2018 | 29.45 | 29.63 | 29.11 | 29.47 | 663,117 | +0.03(+0.10%) |
Aug 03, 2018 | 28.66 | 30.11 | 28.65 | 29.44 | 1,045,500 | +0.99(+3.48%) |
Aug 02, 2018 | 27.55 | 28.57 | 27.50 | 28.45 | 758,236 | +0.77(+2.78%) |
Aug 01, 2018 | 28.49 | 28.49 | 27.50 | 27.68 | 778,901 | -0.76(-2.67%) |
Jul 31, 2018 | 28.71 | 28.71 | 28.14 | 28.44 | 673,890 | -0.17(-0.59%) |
Jul 30, 2018 | 28.40 | 28.79 | 28.16 | 28.61 | 603,954 | +0.05(+0.18%) |
Jul 27, 2018 | 28.62 | 28.89 | 28.27 | 28.56 | 502,500 | -0.06(-0.21%) |
Jul 26, 2018 | 28.05 | 28.69 | 28.05 | 28.62 | 547,369 | +0.65(+2.32%) |
Jul 25, 2018 | 28.29 | 27.71 | 27.97 | 644,223 | +0.21(+0.76%) | |
Jul 24, 2018 | 28.58 | 28.59 | 27.51 | 27.76 | 1,548,982 | -0.85(-2.97%) |
Jul 23, 2018 | 28.79 | 28.94 | 28.31 | 28.61 | 1,424,785 | -0.38(-1.31%) |
Jul 20, 2018 | 28.76 | 29.11 | 28.51 | 28.99 | 703,158 | +0.24(+0.83%) |
Jul 19, 2018 | 28.50 | 28.94 | 28.44 | 28.75 | 1,738,997 | +0.29(+1.02%) |
Jul 18, 2018 | 29.57 | 29.57 | 28.37 | 28.46 | 1,294,937 | -1.12(-3.79%) |
Jul 17, 2018 | 29.31 | 29.81 | 29.31 | 29.58 | 1,437,408 | +0.18(+0.61%) |
Jul 16, 2018 | 29.93 | 29.99 | 29.14 | 29.40 | 1,534,598 | -0.62(-2.07%) |
Jul 13, 2018 | 29.81 | 30.40 | 29.81 | 30.02 | 1,121,178 | +0.26(+0.87%) |
Jul 12, 2018 | 30.54 | 30.54 | 29.57 | 29.76 | 1,156,621 | -0.73(-2.39%) |
Jul 11, 2018 | 30.88 | 31.16 | 30.47 | 30.49 | 2,763,866 | -0.47(-1.52%) |
Jul 10, 2018 | 30.97 | 31.13 | 30.70 | 30.96 | 918,302 | +0.13(+0.42%) |
Jul 09, 2018 | 30.75 | 30.86 | 30.56 | 30.83 | 928,127 | +0.19(+0.62%) |
Jul 06, 2018 | 30.24 | 30.71 | 30.14 | 30.64 | 550,147 | +0.36(+1.19%) |
Jul 05, 2018 | 30.34 | 29.75 | 30.28 | 803,275 | +0.28(+0.93%) | |
Jul 03, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.39(+1.32%) | |
Jul 02, 2018 | 29.72 | 30.24 | 29.21 | 29.61 | 1,112,380 | -0.19(-0.64%) |
Jun 29, 2018 | 29.72 | 30.13 | 29.63 | 29.80 | 1,158,445 | -0.02(-0.07%) |
Jun 28, 2018 | 29.57 | 29.95 | 29.28 | 29.82 | 1,740,776 | +0.34(+1.15%) |
Jun 27, 2018 | 28.88 | 29.79 | 28.40 | 29.48 | 1,092,155 | +0.52(+1.80%) |
Jun 26, 2018 | 29.91 | 29.98 | 28.91 | 28.96 | 1,183,324 | -0.93(-3.11%) |
Jun 25, 2018 | 29.77 | 30.64 | 29.52 | 29.89 | 1,837,146 | +0.15(+0.50%) |
Jun 22, 2018 | 30.50 | 31.53 | 29.51 | 29.74 | 3,716,951 | +0.56(+1.92%) |
Jun 21, 2018 | 28.73 | 29.50 | 28.57 | 29.18 | 1,172,480 | +0.55(+1.92%) |
Jun 20, 2018 | 29.49 | 29.65 | 28.47 | 28.63 | 1,714,083 | -0.83(-2.82%) |
Jun 19, 2018 | 28.72 | 29.67 | 28.63 | 29.46 | 1,775,953 | +0.63(+2.19%) |
Jun 18, 2018 | 28.35 | 28.86 | 28.22 | 28.83 | 1,377,313 | +0.37(+1.30%) |
Jun 15, 2018 | 28.53 | 27.91 | 28.46 | 1,248,602 | +0.34(+1.21%) | |
Jun 14, 2018 | 28.35 | 28.35 | 27.77 | 28.12 | 1,423,661 | -0.23(-0.81%) |
Jun 13, 2018 | 28.80 | 29.28 | 28.27 | 28.35 | 1,498,595 | -0.32(-1.12%) |
Jun 12, 2018 | 28.84 | 28.90 | 28.07 | 28.67 | 950,389 | -0.13(-0.45%) |
Jun 11, 2018 | 28.49 | 29.07 | 28.15 | 28.80 | 1,869,195 | +0.50(+1.77%) |
Jun 08, 2018 | 27.71 | 28.52 | 27.67 | 28.30 | 1,401,021 | +0.64(+2.31%) |
Jun 07, 2018 | 26.97 | 27.95 | 26.76 | 27.66 | 1,964,186 | +0.52(+1.92%) |
Jun 06, 2018 | 26.94 | 27.32 | 26.45 | 27.14 | 1,303,038 | +0.18(+0.67%) |
Jun 05, 2018 | 27.40 | 27.76 | 26.63 | 26.96 | 1,894,243 | +0.00(+0.00%) |
Jun 04, 2018 | 25.98 | 27.00 | 25.86 | 26.96 | 1,997,036 | +1.06(+4.09%) |
Jun 01, 2018 | 25.65 | 26.08 | 25.41 | 25.90 | 970,090 | +0.38(+1.49%) |
May 31, 2018 | 26.10 | 26.30 | 25.48 | 25.52 | 1,826,700 | -0.61(-2.33%) |
May 30, 2018 | 25.67 | 26.32 | 25.61 | 26.13 | 809,896 | +0.50(+1.95%) |
May 29, 2018 | 25.98 | 26.35 | 25.46 | 25.63 | 1,110,895 | -0.54(-2.06%) |
May 25, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.05(-0.19%) | |
May 24, 2018 | 25.94 | 26.26 | 25.67 | 26.22 | 917,057 | +0.27(+1.04%) |
May 23, 2018 | 25.94 | 26.41 | 25.93 | 25.95 | 1,182,817 | +0.00(+0.00%) |
May 22, 2018 | 26.05 | 26.35 | 25.93 | 25.95 | 2,207,913 | +0.03(+0.12%) |
May 21, 2018 | 26.42 | 26.69 | 25.87 | 25.92 | 1,740,223 | -0.34(-1.29%) |
May 18, 2018 | 26.79 | 26.80 | 26.16 | 26.26 | 1,220,569 | -0.71(-2.63%) |
May 17, 2018 | 27.26 | 27.29 | 26.78 | 26.97 | 1,479,607 | -0.27(-0.99%) |
May 16, 2018 | 26.72 | 27.38 | 26.72 | 27.24 | 1,708,742 | +0.52(+1.95%) |
May 15, 2018 | 27.01 | 27.28 | 26.65 | 26.72 | 1,397,851 | -0.37(-1.37%) |
May 14, 2018 | 27.80 | 27.92 | 26.94 | 27.09 | 1,791,807 | -0.82(-2.94%) |
May 11, 2018 | 28.25 | 28.49 | 27.73 | 27.91 | 1,331,076 | -0.28(-0.99%) |
May 10, 2018 | 27.90 | 28.49 | 27.78 | 28.19 | 1,488,428 | +0.18(+0.64%) |
May 09, 2018 | 27.39 | 28.23 | 27.02 | 28.01 | 2,220,978 | +0.56(+2.04%) |
May 08, 2018 | 26.80 | 27.78 | 25.80 | 27.45 | 6,668,932 | -1.19(-4.16%) |
May 07, 2018 | 28.49 | 28.77 | 28.12 | 28.64 | 1,228,263 | +0.14(+0.49%) |
May 04, 2018 | 27.62 | 28.97 | 27.62 | 28.50 | 1,198,158 | +0.88(+3.19%) |
May 03, 2018 | 27.60 | 28.01 | 27.33 | 27.62 | 1,053,871 | -0.02(-0.07%) |
May 02, 2018 | 28.58 | 28.88 | 27.51 | 27.64 | 1,913,788 | -0.93(-3.26%) |
May 01, 2018 | 29.00 | 29.09 | 26.88 | 28.57 | 5,177,749 | -0.56(-1.92%) |
Apr 30, 2018 | 30.14 | 30.37 | 29.09 | 29.13 | 1,319,997 | -1.03(-3.42%) |
Apr 27, 2018 | 30.03 | 30.33 | 29.90 | 30.16 | 748,767 | +0.08(+0.27%) |
Apr 26, 2018 | 29.66 | 30.13 | 29.25 | 30.08 | 935,547 | +0.51(+1.72%) |
Apr 25, 2018 | 29.08 | 29.92 | 29.06 | 29.57 | 1,530,294 | +0.32(+1.09%) |
Apr 24, 2018 | 29.51 | 29.67 | 29.03 | 29.25 | 1,391,349 | -0.08(-0.27%) |
Apr 23, 2018 | 29.77 | 29.80 | 29.09 | 29.33 | 1,190,407 | -0.36(-1.21%) |
Apr 20, 2018 | 30.48 | 30.61 | 29.64 | 29.69 | 1,075,384 | -0.68(-2.24%) |
Apr 19, 2018 | 31.42 | 31.68 | 30.27 | 30.37 | 919,877 | -1.12(-3.56%) |
Apr 18, 2018 | 31.98 | 32.12 | 31.47 | 31.49 | 786,396 | -0.44(-1.38%) |
Apr 17, 2018 | 31.88 | 32.20 | 31.67 | 31.93 | 542,139 | +0.04(+0.13%) |
Apr 16, 2018 | 31.51 | 32.30 | 31.30 | 31.89 | 1,264,250 | +0.45(+1.43%) |
Apr 13, 2018 | 31.12 | 31.52 | 31.05 | 31.44 | 1,092,153 | +0.40(+1.29%) |
Apr 12, 2018 | 31.13 | 31.16 | 30.79 | 31.04 | 1,475,360 | +0.09(+0.29%) |
Apr 11, 2018 | 30.63 | 31.23 | 30.50 | 30.95 | 1,613,792 | +0.34(+1.11%) |
Apr 10, 2018 | 30.61 | 31.02 | 30.47 | 30.61 | 1,062,863 | +0.14(+0.46%) |
Apr 09, 2018 | 30.71 | 31.01 | 30.40 | 30.47 | 1,270,564 | -0.20(-0.65%) |
Apr 06, 2018 | 30.70 | 31.03 | 30.52 | 30.67 | 1,526,313 | -0.04(-0.13%) |
Apr 05, 2018 | 31.15 | 31.20 | 30.57 | 30.71 | 1,721,680 | -0.26(-0.84%) |
Apr 04, 2018 | 30.72 | 31.24 | 30.39 | 30.97 | 1,960,903 | -0.04(-0.13%) |
Apr 03, 2018 | 31.01 | 31.30 | 30.58 | 31.01 | 1,880,964 | +0.02(+0.06%) |
Apr 02, 2018 | 31.86 | 31.88 | 30.77 | 30.99 | 1,380,533 | -1.08(-3.37%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.22(+0.69%) | |
Mar 28, 2018 | 32.03 | 32.19 | 31.68 | 31.85 | 997,179 | -0.10(-0.31%) |
Mar 27, 2018 | 33.13 | 33.14 | 31.72 | 31.95 | 1,204,693 | -1.05(-3.18%) |
Mar 26, 2018 | 32.87 | 33.24 | 32.38 | 33.00 | 1,017,957 | +0.36(+1.10%) |
Mar 23, 2018 | 32.18 | 33.26 | 32.00 | 32.64 | 1,250,669 | +0.64(+2.00%) |
Mar 22, 2018 | 32.83 | 32.96 | 32.00 | 32.00 | 1,028,029 | -1.00(-3.03%) |
Mar 21, 2018 | 33.44 | 33.48 | 32.57 | 33.00 | 1,076,344 | -0.58(-1.73%) |
Mar 20, 2018 | 34.25 | 34.25 | 33.28 | 33.58 | 732,158 | -0.56(-1.64%) |
Mar 19, 2018 | 34.35 | 34.41 | 33.94 | 34.14 | 628,592 | -0.38(-1.10%) |
Mar 16, 2018 | 34.37 | 34.65 | 34.12 | 34.52 | 883,734 | +0.22(+0.64%) |
Mar 15, 2018 | 35.16 | 35.39 | 33.91 | 34.30 | 789,653 | -0.86(-2.45%) |
Mar 14, 2018 | 35.56 | 35.57 | 34.98 | 35.16 | 476,666 | -0.19(-0.54%) |
Mar 13, 2018 | 35.77 | 35.93 | 35.19 | 35.35 | 783,346 | -0.38(-1.06%) |
Mar 12, 2018 | 35.66 | 36.15 | 35.39 | 35.73 | 902,710 | +0.20(+0.56%) |
Mar 09, 2018 | 35.52 | 35.74 | 35.28 | 35.53 | 572,917 | +0.22(+0.62%) |
Mar 08, 2018 | 35.54 | 35.60 | 35.01 | 35.31 | 445,182 | -0.19(-0.54%) |
Mar 07, 2018 | 35.37 | 35.50 | 880,047 | -0.34(-0.95%) | ||
Mar 06, 2018 | 35.59 | 35.85 | 35.12 | 35.84 | 1,020,860 | +0.27(+0.76%) |
Mar 05, 2018 | 34.94 | 35.76 | 34.92 | 35.57 | 975,941 | +0.82(+2.36%) |
Mar 02, 2018 | 33.88 | 34.90 | 33.80 | 34.75 | 671,475 | +0.66(+1.94%) |