Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.24 | 25.68 | 25.15 | 25.52 | 187,320 | +0.21(+0.83%) |
Feb 27, 2019 | 25.30 | 25.46 | 25.08 | 25.31 | 132,037 | +0.03(+0.12%) |
Feb 26, 2019 | 25.34 | 25.43 | 25.10 | 25.28 | 258,896 | -0.15(-0.59%) |
Feb 25, 2019 | 25.43 | 25.92 | 25.35 | 25.43 | 211,198 | +0.08(+0.32%) |
Feb 22, 2019 | 25.20 | 25.47 | 25.15 | 25.35 | 111,600 | +0.22(+0.88%) |
Feb 21, 2019 | 25.39 | 25.48 | 24.86 | 25.13 | 125,150 | -0.35(-1.37%) |
Feb 20, 2019 | 25.06 | 25.55 | 24.89 | 25.48 | 239,996 | +0.38(+1.51%) |
Feb 19, 2019 | 24.57 | 25.20 | 24.53 | 25.10 | 262,073 | +0.39(+1.58%) |
Feb 15, 2019 | 24.40 | 25.10 | 24.34 | 24.71 | 293,300 | +0.53(+2.19%) |
Feb 14, 2019 | 24.33 | 24.46 | 24.03 | 24.18 | 858,516 | -0.32(-1.31%) |
Feb 13, 2019 | 24.23 | 24.59 | 24.23 | 24.50 | 375,190 | +0.34(+1.41%) |
Feb 12, 2019 | 24.12 | 24.47 | 24.05 | 24.16 | 405,085 | +0.20(+0.83%) |
Feb 11, 2019 | 23.56 | 24.02 | 23.32 | 23.96 | 163,309 | +0.57(+2.44%) |
Feb 08, 2019 | 23.44 | 23.78 | 22.85 | 23.39 | 344,700 | -0.18(-0.76%) |
Feb 07, 2019 | 23.52 | 24.06 | 23.30 | 23.57 | 141,477 | -0.09(-0.38%) |
Feb 06, 2019 | 24.30 | 24.30 | 23.26 | 23.66 | 275,521 | -0.58(-2.39%) |
Feb 05, 2019 | 24.02 | 24.27 | 23.69 | 24.24 | 206,897 | +0.32(+1.34%) |
Feb 04, 2019 | 24.24 | 24.38 | 23.45 | 23.92 | 262,703 | -0.32(-1.32%) |
Feb 01, 2019 | 23.05 | 26.34 | 23.05 | 24.24 | 668,300 | +1.19(+5.16%) |
Jan 31, 2019 | 23.56 | 23.89 | 22.60 | 23.05 | 706,254 | -0.54(-2.29%) |
Jan 30, 2019 | 22.80 | 23.61 | 22.59 | 23.59 | 243,754 | +0.77(+3.37%) |
Jan 29, 2019 | 22.72 | 23.02 | 22.48 | 22.82 | 217,076 | +0.15(+0.66%) |
Jan 28, 2019 | 22.68 | 22.72 | 22.25 | 22.67 | 193,842 | -0.29(-1.26%) |
Jan 25, 2019 | 22.69 | 23.12 | 22.51 | 22.96 | 153,100 | +0.44(+1.95%) |
Jan 24, 2019 | 22.55 | 22.85 | 22.48 | 22.52 | 119,461 | -0.07(-0.31%) |
Jan 23, 2019 | 22.66 | 23.00 | 22.41 | 22.59 | 156,240 | +0.02(+0.09%) |
Jan 22, 2019 | 23.20 | 23.42 | 22.42 | 22.57 | 325,015 | -0.80(-3.42%) |
Jan 18, 2019 | 23.07 | 23.41 | 22.73 | 23.37 | 256,400 | +0.36(+1.56%) |
Jan 17, 2019 | 22.74 | 23.19 | 22.74 | 23.01 | 222,008 | +0.17(+0.74%) |
Jan 16, 2019 | 22.57 | 23.03 | 22.52 | 22.84 | 207,402 | +0.44(+1.96%) |
Jan 15, 2019 | 22.47 | 22.62 | 22.05 | 22.40 | 157,691 | +0.03(+0.13%) |
Jan 14, 2019 | 22.16 | 22.77 | 21.89 | 22.37 | 337,061 | +0.10(+0.45%) |
Jan 11, 2019 | 21.51 | 22.28 | 21.45 | 22.27 | 291,000 | +0.64(+2.96%) |
Jan 10, 2019 | 21.65 | 21.91 | 21.28 | 21.63 | 190,647 | -0.05(-0.23%) |
Jan 09, 2019 | 20.70 | 21.81 | 20.70 | 21.68 | 382,753 | +1.13(+5.50%) |
Jan 08, 2019 | 20.59 | 20.72 | 20.36 | 20.55 | 224,793 | +0.00(+0.00%) |
Jan 07, 2019 | 20.49 | 20.82 | 20.28 | 20.55 | 330,633 | +0.06(+0.29%) |
Jan 04, 2019 | 19.83 | 20.76 | 19.72 | 20.49 | 293,000 | +0.92(+4.70%) |
Jan 03, 2019 | 19.82 | 20.11 | 19.50 | 19.57 | 281,887 | -0.44(-2.20%) |
Jan 02, 2019 | 19.19 | 20.25 | 19.19 | 20.01 | 428,037 | +0.55(+2.83%) |
Dec 31, 2018 | 19.57 | 19.73 | 19.00 | 19.46 | 275,900 | +0.06(+0.31%) |
Dec 28, 2018 | 19.10 | 19.57 | 19.03 | 19.40 | 333,900 | +0.35(+1.84%) |
Dec 27, 2018 | 18.86 | 19.22 | 18.51 | 19.05 | 319,975 | -0.15(-0.78%) |
Dec 26, 2018 | 18.45 | 19.31 | 18.42 | 19.20 | 357,529 | +0.79(+4.29%) |
Dec 24, 2018 | 17.92 | 19.03 | 17.90 | 18.41 | 260,300 | +0.28(+1.54%) |
Dec 21, 2018 | 18.29 | 18.55 | 17.90 | 18.13 | 1,001,600 | -0.15(-0.82%) |
Dec 20, 2018 | 18.46 | 18.83 | 17.85 | 18.28 | 505,287 | -0.23(-1.24%) |
Dec 19, 2018 | 18.69 | 19.20 | 18.23 | 18.51 | 589,532 | -0.29(-1.54%) |
Dec 18, 2018 | 18.66 | 19.55 | 18.66 | 18.80 | 612,067 | +0.27(+1.46%) |
Dec 17, 2018 | 19.39 | 19.41 | 18.09 | 18.53 | 901,168 | -0.99(-5.07%) |
Dec 14, 2018 | 20.38 | 21.05 | 19.23 | 19.52 | 370,700 | -1.05(-5.10%) |
Dec 13, 2018 | 21.11 | 21.30 | 20.56 | 20.57 | 265,870 | -0.48(-2.28%) |
Dec 12, 2018 | 20.53 | 21.53 | 20.53 | 21.05 | 255,558 | +0.74(+3.64%) |
Dec 11, 2018 | 20.23 | 20.82 | 20.11 | 20.31 | 200,757 | +0.42(+2.11%) |
Dec 10, 2018 | 20.09 | 20.32 | 19.61 | 19.89 | 305,623 | -0.22(-1.09%) |
Dec 07, 2018 | 20.77 | 21.14 | 19.91 | 20.11 | 288,700 | -0.57(-2.76%) |
Dec 06, 2018 | 20.21 | 21.06 | 20.03 | 20.68 | 523,542 | +0.06(+0.29%) |
Dec 04, 2018 | 22.25 | 22.25 | 20.55 | 20.62 | 442,900 | -1.64(-7.37%) |
Dec 03, 2018 | 22.37 | 22.43 | 21.57 | 22.26 | 298,355 | +0.12(+0.54%) |
Nov 30, 2018 | 22.34 | 22.49 | 21.97 | 22.14 | 237,300 | -0.31(-1.38%) |
Nov 29, 2018 | 22.14 | 22.64 | 22.04 | 22.45 | 258,930 | +0.21(+0.94%) |
Nov 28, 2018 | 21.73 | 22.39 | 21.37 | 22.24 | 284,385 | +0.51(+2.35%) |
Nov 27, 2018 | 21.87 | 22.03 | 21.58 | 21.73 | 193,747 | -0.26(-1.18%) |
Nov 26, 2018 | 22.15 | 22.34 | 21.91 | 21.99 | 168,162 | +0.02(+0.09%) |
Nov 23, 2018 | 22.04 | 22.38 | 21.77 | 21.97 | 71,300 | -0.30(-1.35%) |
Nov 21, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.38(+1.74%) | |
Nov 20, 2018 | 22.20 | 22.55 | 21.69 | 21.89 | 188,083 | -0.41(-1.84%) |
Nov 19, 2018 | 23.01 | 23.01 | 22.17 | 22.30 | 239,457 | -0.69(-3.00%) |
Nov 16, 2018 | 23.43 | 23.75 | 22.84 | 22.99 | 242,500 | -0.48(-2.05%) |
Nov 15, 2018 | 23.32 | 23.51 | 22.70 | 23.47 | 197,669 | +0.08(+0.34%) |
Nov 14, 2018 | 23.40 | 23.78 | 23.06 | 23.39 | 178,985 | +0.23(+0.99%) |
Nov 13, 2018 | 23.25 | 23.80 | 22.83 | 23.16 | 268,044 | +0.17(+0.74%) |
Nov 12, 2018 | 23.47 | 23.68 | 22.95 | 22.99 | 224,467 | -0.48(-2.05%) |
Nov 09, 2018 | 24.75 | 24.76 | 23.12 | 23.47 | 295,000 | -1.46(-5.86%) |
Nov 08, 2018 | 25.32 | 25.50 | 24.87 | 24.93 | 130,097 | -0.49(-1.93%) |
Nov 07, 2018 | 25.07 | 25.47 | 24.54 | 25.42 | 223,942 | +0.55(+2.21%) |
Nov 06, 2018 | 24.68 | 25.10 | 24.31 | 24.87 | 216,205 | +0.21(+0.85%) |
Nov 05, 2018 | 24.77 | 24.93 | 24.26 | 24.66 | 300,178 | +0.07(+0.28%) |
Nov 02, 2018 | 24.76 | 25.13 | 24.46 | 24.59 | 236,300 | +0.00(+0.00%) |
Nov 01, 2018 | 23.72 | 24.95 | 23.55 | 24.59 | 377,734 | +0.94(+3.97%) |
Oct 31, 2018 | 25.41 | 25.57 | 23.63 | 23.65 | 373,887 | -1.42(-5.66%) |
Oct 30, 2018 | 24.74 | 25.19 | 24.25 | 25.07 | 420,844 | +0.19(+0.76%) |
Oct 29, 2018 | 24.92 | 25.54 | 23.94 | 24.88 | 688,386 | +0.43(+1.76%) |
Oct 26, 2018 | 24.35 | 27.00 | 23.93 | 24.45 | 776,300 | +1.67(+7.33%) |
Oct 25, 2018 | 22.72 | 22.96 | 21.50 | 22.78 | 1,012,511 | +0.10(+0.44%) |
Oct 24, 2018 | 23.80 | 23.93 | 22.65 | 22.68 | 342,658 | -1.15(-4.83%) |
Oct 23, 2018 | 23.59 | 24.11 | 23.18 | 23.83 | 241,071 | -0.12(-0.50%) |
Oct 22, 2018 | 24.13 | 24.25 | 23.66 | 23.95 | 256,233 | -0.14(-0.58%) |
Oct 19, 2018 | 23.93 | 24.21 | 23.87 | 24.09 | 218,500 | +0.13(+0.54%) |
Oct 18, 2018 | 24.57 | 24.65 | 23.93 | 23.96 | 159,213 | -0.76(-3.07%) |
Oct 17, 2018 | 24.74 | 24.77 | 23.90 | 24.72 | 346,902 | -0.24(-0.96%) |
Oct 16, 2018 | 24.27 | 25.09 | 24.04 | 24.96 | 203,855 | +0.90(+3.74%) |
Oct 15, 2018 | 24.00 | 24.27 | 23.62 | 24.06 | 368,291 | -0.03(-0.12%) |
Oct 12, 2018 | 25.00 | 25.24 | 23.60 | 24.09 | 413,700 | -0.51(-2.07%) |
Oct 11, 2018 | 25.01 | 25.67 | 24.56 | 24.60 | 379,666 | -0.58(-2.30%) |
Oct 10, 2018 | 25.52 | 26.13 | 25.02 | 25.18 | 467,908 | -0.92(-3.52%) |
Oct 09, 2018 | 26.13 | 26.58 | 25.89 | 26.10 | 256,925 | -0.11(-0.42%) |
Oct 08, 2018 | 25.93 | 26.53 | 25.29 | 26.21 | 340,994 | -0.06(-0.23%) |
Oct 05, 2018 | 26.36 | 26.81 | 25.90 | 26.27 | 405,400 | -0.09(-0.34%) |
Oct 04, 2018 | 27.59 | 28.16 | 26.08 | 26.36 | 264,351 | -1.42(-5.11%) |
Oct 03, 2018 | 27.20 | 27.99 | 26.89 | 27.78 | 270,466 | +0.64(+2.36%) |
Oct 02, 2018 | 27.68 | 28.24 | 26.78 | 27.14 | 321,476 | -0.56(-2.02%) |
Oct 01, 2018 | 28.97 | 28.97 | 27.30 | 27.70 | 364,062 | -1.10(-3.82%) |
Sep 28, 2018 | 28.80 | 29.52 | 28.55 | 28.80 | 284,000 | -0.05(-0.17%) |
Sep 27, 2018 | 29.50 | 29.60 | 28.75 | 28.85 | 258,866 | -0.70(-2.37%) |
Sep 26, 2018 | 30.90 | 31.05 | 29.45 | 29.55 | 231,149 | -1.40(-4.52%) |
Sep 25, 2018 | 30.45 | 30.95 | 30.00 | 30.95 | 168,182 | +0.50(+1.64%) |
Sep 24, 2018 | 30.90 | 30.95 | 30.20 | 30.45 | 95,789 | -0.45(-1.46%) |
Sep 21, 2018 | 31.20 | 31.70 | 30.90 | 30.90 | 314,500 | -0.25(-0.80%) |
Sep 20, 2018 | 30.95 | 31.20 | 30.65 | 31.15 | 151,036 | +0.30(+0.97%) |
Sep 19, 2018 | 31.55 | 31.85 | 30.45 | 30.85 | 257,983 | -0.70(-2.22%) |
Sep 18, 2018 | 30.90 | 31.75 | 30.80 | 31.55 | 144,649 | +0.65(+2.10%) |
Sep 17, 2018 | 31.70 | 31.90 | 30.80 | 30.90 | 181,811 | -0.80(-2.52%) |
Sep 14, 2018 | 31.25 | 32.10 | 31.00 | 31.70 | 246,100 | +0.50(+1.60%) |
Sep 13, 2018 | 30.60 | 31.30 | 30.50 | 31.20 | 196,513 | +0.70(+2.30%) |
Sep 12, 2018 | 31.75 | 31.75 | 29.70 | 30.50 | 370,083 | -1.30(-4.09%) |
Sep 11, 2018 | 32.35 | 32.35 | 31.35 | 31.80 | 267,654 | -0.55(-1.70%) |
Sep 10, 2018 | 32.95 | 33.20 | 32.35 | 32.35 | 185,628 | -0.40(-1.22%) |
Sep 07, 2018 | 33.10 | 33.40 | 32.60 | 32.75 | 193,500 | -0.40(-1.21%) |
Sep 06, 2018 | 32.70 | 33.75 | 32.70 | 33.15 | 219,413 | +0.40(+1.22%) |
Sep 05, 2018 | 33.25 | 33.34 | 31.70 | 32.75 | 567,056 | -0.40(-1.21%) |
Sep 04, 2018 | 33.20 | 33.60 | 32.50 | 33.15 | 601,075 | -0.05(-0.15%) |
Aug 31, 2018 | 33.20 | 33.20 | 33.20 | 0 | -0.40(-1.19%) | |
Aug 30, 2018 | 34.20 | 34.35 | 33.50 | 33.60 | 127,365 | -0.60(-1.75%) |
Aug 29, 2018 | 34.45 | 34.45 | 33.85 | 34.20 | 184,237 | -0.25(-0.73%) |
Aug 28, 2018 | 34.90 | 35.05 | 33.80 | 34.45 | 132,616 | -0.30(-0.86%) |
Aug 27, 2018 | 35.55 | 35.95 | 34.75 | 34.75 | 140,371 | -0.65(-1.84%) |
Aug 24, 2018 | 35.15 | 35.55 | 34.80 | 35.40 | 96,400 | +0.25(+0.71%) |
Aug 23, 2018 | 35.90 | 35.95 | 34.85 | 35.15 | 141,662 | -0.70(-1.95%) |
Aug 22, 2018 | 35.95 | 36.25 | 35.45 | 35.85 | 275,829 | -0.10(-0.28%) |
Aug 21, 2018 | 35.80 | 36.75 | 35.60 | 35.95 | 328,432 | +0.25(+0.70%) |
Aug 20, 2018 | 35.65 | 36.25 | 34.94 | 35.70 | 547,654 | +0.20(+0.56%) |
Aug 17, 2018 | 35.00 | 35.75 | 34.90 | 35.50 | 283,900 | +0.45(+1.28%) |
Aug 16, 2018 | 34.30 | 35.35 | 34.30 | 35.05 | 261,952 | +0.80(+2.34%) |
Aug 15, 2018 | 34.25 | 34.68 | 33.30 | 34.25 | 268,548 | -0.15(-0.44%) |
Aug 14, 2018 | 34.25 | 34.90 | 33.95 | 34.40 | 307,673 | +0.65(+1.93%) |
Aug 13, 2018 | 33.75 | 33.95 | 33.25 | 33.75 | 247,383 | +0.05(+0.15%) |
Aug 10, 2018 | 33.70 | 34.35 | 33.30 | 33.70 | 148,200 | -0.20(-0.59%) |
Aug 09, 2018 | 33.75 | 34.38 | 33.75 | 33.90 | 262,058 | +0.10(+0.30%) |
Aug 08, 2018 | 33.60 | 33.90 | 33.02 | 33.80 | 180,759 | +0.10(+0.30%) |
Aug 07, 2018 | 32.55 | 33.80 | 32.35 | 33.70 | 361,825 | +1.15(+3.53%) |
Aug 06, 2018 | 31.40 | 32.75 | 31.40 | 32.55 | 336,378 | +1.15(+3.66%) |
Aug 03, 2018 | 31.70 | 31.80 | 30.55 | 31.40 | 369,500 | -0.20(-0.63%) |
Aug 02, 2018 | 31.75 | 32.25 | 31.05 | 31.60 | 309,545 | -0.35(-1.10%) |
Aug 01, 2018 | 31.10 | 32.20 | 31.10 | 31.95 | 417,596 | +0.95(+3.06%) |
Jul 31, 2018 | 31.20 | 31.50 | 30.40 | 31.00 | 481,847 | -0.25(-0.80%) |
Jul 30, 2018 | 31.65 | 32.70 | 31.10 | 31.25 | 525,413 | -0.25(-0.79%) |
Jul 27, 2018 | 37.05 | 38.10 | 30.45 | 31.50 | 886,300 | -4.90(-13.46%) |
Jul 26, 2018 | 37.40 | 37.55 | 35.30 | 36.40 | 526,955 | -1.00(-2.67%) |
Jul 25, 2018 | 37.85 | 38.20 | 37.30 | 37.40 | 212,691 | -0.40(-1.06%) |
Jul 24, 2018 | 38.45 | 38.75 | 37.35 | 37.80 | 304,374 | -0.50(-1.31%) |
Jul 23, 2018 | 38.05 | 38.70 | 37.70 | 38.30 | 136,423 | +0.05(+0.13%) |
Jul 20, 2018 | 38.45 | 39.00 | 38.00 | 38.25 | 157,678 | -0.05(-0.13%) |
Jul 19, 2018 | 37.50 | 38.45 | 37.00 | 38.30 | 264,013 | +0.70(+1.86%) |
Jul 18, 2018 | 37.60 | 37.70 | 37.00 | 37.60 | 239,865 | -0.15(-0.40%) |
Jul 17, 2018 | 37.10 | 37.90 | 37.05 | 37.75 | 205,833 | +0.50(+1.34%) |
Jul 16, 2018 | 37.25 | 37.90 | 35.95 | 37.25 | 255,106 | -0.10(-0.27%) |
Jul 13, 2018 | 37.15 | 37.55 | 36.35 | 37.35 | 237,146 | +0.70(+1.91%) |
Jul 12, 2018 | 38.25 | 38.75 | 36.60 | 36.65 | 356,774 | -1.50(-3.93%) |
Jul 11, 2018 | 37.70 | 38.90 | 37.00 | 38.15 | 626,675 | +1.00(+2.69%) |
Jul 10, 2018 | 37.85 | 38.15 | 37.00 | 37.15 | 302,078 | -0.60(-1.59%) |
Jul 09, 2018 | 38.15 | 38.15 | 37.60 | 37.75 | 226,364 | -0.15(-0.40%) |
Jul 06, 2018 | 37.35 | 37.95 | 37.35 | 37.90 | 176,400 | +0.55(+1.47%) |
Jul 05, 2018 | 37.20 | 37.45 | 36.65 | 37.35 | 179,059 | +0.20(+0.54%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.35(+0.95%) | |
Jul 02, 2018 | 36.50 | 37.05 | 36.30 | 36.80 | 380,670 | +0.25(+0.68%) |
Jun 29, 2018 | 36.55 | 36.75 | 36.05 | 36.55 | 320,275 | +0.15(+0.41%) |
Jun 28, 2018 | 35.35 | 36.65 | 35.05 | 36.40 | 427,432 | +1.15(+3.26%) |
Jun 27, 2018 | 36.55 | 36.55 | 35.00 | 35.25 | 414,435 | -1.50(-4.08%) |
Jun 26, 2018 | 35.60 | 36.75 | 34.40 | 36.75 | 433,016 | +1.25(+3.52%) |
Jun 25, 2018 | 36.50 | 36.55 | 34.95 | 35.50 | 310,348 | -1.00(-2.74%) |
Jun 22, 2018 | 36.95 | 37.00 | 36.10 | 36.50 | 858,211 | -0.15(-0.41%) |
Jun 21, 2018 | 36.95 | 37.05 | 36.15 | 36.65 | 460,216 | -0.10(-0.27%) |
Jun 20, 2018 | 36.00 | 36.95 | 35.80 | 36.75 | 270,494 | +0.90(+2.51%) |
Jun 19, 2018 | 36.40 | 36.40 | 35.15 | 35.85 | 282,509 | -0.65(-1.78%) |
Jun 18, 2018 | 35.70 | 36.75 | 35.65 | 36.50 | 281,253 | +0.65(+1.81%) |
Jun 15, 2018 | 35.90 | 35.45 | 35.85 | 336,945 | +0.40(+1.13%) | |
Jun 14, 2018 | 35.40 | 35.80 | 35.10 | 35.45 | 315,516 | +0.05(+0.14%) |
Jun 13, 2018 | 35.50 | 35.85 | 34.90 | 35.40 | 322,313 | +0.25(+0.71%) |
Jun 12, 2018 | 35.00 | 36.15 | 34.45 | 35.15 | 641,940 | +0.15(+0.43%) |
Jun 11, 2018 | 34.95 | 35.50 | 34.90 | 35.00 | 252,962 | +0.00(+0.00%) |
Jun 08, 2018 | 34.60 | 35.90 | 34.50 | 35.00 | 402,593 | +0.45(+1.30%) |
Jun 07, 2018 | 34.75 | 34.75 | 33.85 | 34.55 | 655,155 | -0.15(-0.43%) |
Jun 06, 2018 | 34.80 | 34.70 | 311,373 | -0.10(-0.29%) | ||
Jun 05, 2018 | 34.35 | 34.95 | 34.35 | 34.80 | 327,747 | +0.50(+1.46%) |
Jun 04, 2018 | 34.20 | 34.40 | 34.00 | 34.30 | 414,895 | +0.15(+0.44%) |
Jun 01, 2018 | 34.00 | 34.35 | 33.70 | 34.15 | 309,966 | +0.55(+1.64%) |
May 31, 2018 | 32.75 | 33.65 | 32.75 | 33.60 | 482,517 | +0.75(+2.28%) |
May 30, 2018 | 32.60 | 33.70 | 32.60 | 32.85 | 487,779 | +0.35(+1.08%) |
May 29, 2018 | 31.50 | 32.67 | 31.05 | 32.50 | 837,464 | +0.65(+2.04%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.70(-2.15%) | |
May 24, 2018 | 33.35 | 33.55 | 32.20 | 32.55 | 625,364 | -0.80(-2.40%) |
May 23, 2018 | 34.15 | 34.30 | 32.90 | 33.35 | 450,888 | -0.85(-2.49%) |
May 22, 2018 | 35.05 | 35.35 | 34.00 | 34.20 | 609,306 | -0.80(-2.29%) |
May 21, 2018 | 34.60 | 35.05 | 34.00 | 35.00 | 602,314 | +1.10(+3.24%) |
May 18, 2018 | 34.35 | 34.50 | 33.55 | 33.90 | 487,628 | -0.45(-1.31%) |
May 17, 2018 | 33.95 | 34.45 | 33.85 | 34.35 | 389,766 | +0.40(+1.18%) |
May 16, 2018 | 34.10 | 34.50 | 33.75 | 33.95 | 398,360 | -0.05(-0.15%) |
May 15, 2018 | 32.45 | 34.25 | 32.25 | 34.00 | 554,164 | +1.50(+4.62%) |
May 14, 2018 | 32.60 | 33.05 | 32.50 | 32.50 | 402,647 | -0.05(-0.15%) |
May 11, 2018 | 32.60 | 33.00 | 32.30 | 32.55 | 451,158 | +0.00(+0.00%) |
May 10, 2018 | 32.25 | 33.00 | 31.90 | 32.55 | 395,637 | +0.30(+0.93%) |
May 09, 2018 | 31.45 | 32.85 | 31.05 | 32.25 | 418,961 | +0.95(+3.04%) |
May 08, 2018 | 31.00 | 32.00 | 31.00 | 31.30 | 475,839 | +0.15(+0.48%) |
May 07, 2018 | 30.75 | 31.45 | 30.30 | 31.15 | 776,249 | +0.45(+1.47%) |
May 04, 2018 | 29.70 | 31.20 | 29.15 | 30.70 | 534,341 | +1.05(+3.54%) |
May 03, 2018 | 29.40 | 30.10 | 28.70 | 29.65 | 369,451 | +0.25(+0.85%) |
May 02, 2018 | 29.60 | 30.11 | 29.18 | 29.40 | 683,501 | -0.20(-0.68%) |
May 01, 2018 | 28.95 | 29.65 | 28.05 | 29.60 | 824,228 | +0.30(+1.02%) |
Apr 30, 2018 | 28.80 | 29.75 | 27.50 | 29.30 | 744,568 | +0.55(+1.91%) |
Apr 27, 2018 | 23.75 | 29.35 | 23.65 | 28.75 | 1,691,801 | +6.15(+27.21%) |
Apr 26, 2018 | 22.05 | 22.65 | 21.75 | 22.60 | 347,950 | +0.60(+2.73%) |
Apr 25, 2018 | 22.75 | 22.75 | 21.90 | 22.00 | 159,679 | -0.85(-3.72%) |
Apr 24, 2018 | 22.55 | 23.05 | 22.55 | 22.85 | 179,555 | +0.40(+1.78%) |
Apr 23, 2018 | 22.90 | 23.05 | 22.30 | 22.45 | 102,015 | -0.30(-1.32%) |
Apr 20, 2018 | 23.20 | 23.25 | 22.70 | 22.75 | 113,552 | -0.50(-2.15%) |
Apr 19, 2018 | 22.55 | 23.45 | 22.50 | 23.25 | 218,186 | +0.55(+2.42%) |
Apr 18, 2018 | 22.90 | 23.00 | 22.65 | 22.70 | 327,857 | -0.20(-0.87%) |
Apr 17, 2018 | 23.10 | 23.10 | 22.75 | 22.90 | 150,708 | +0.05(+0.22%) |
Apr 16, 2018 | 22.70 | 23.05 | 22.45 | 22.85 | 229,630 | +0.20(+0.88%) |
Apr 13, 2018 | 22.95 | 23.15 | 22.45 | 22.65 | 90,269 | -0.15(-0.66%) |
Apr 12, 2018 | 22.95 | 23.00 | 22.75 | 22.80 | 97,371 | +0.00(+0.00%) |
Apr 11, 2018 | 22.50 | 23.05 | 22.30 | 22.80 | 228,651 | +0.30(+1.33%) |
Apr 10, 2018 | 22.30 | 22.60 | 22.00 | 22.50 | 139,358 | +0.50(+2.27%) |
Apr 09, 2018 | 22.20 | 22.68 | 21.90 | 22.00 | 203,241 | -0.10(-0.45%) |
Apr 06, 2018 | 22.45 | 22.70 | 21.80 | 22.10 | 156,661 | -0.45(-2.00%) |
Apr 05, 2018 | 22.55 | 22.85 | 22.30 | 22.55 | 164,263 | +0.10(+0.45%) |
Apr 04, 2018 | 21.60 | 22.65 | 21.60 | 22.45 | 211,844 | +0.40(+1.81%) |
Apr 03, 2018 | 21.85 | 22.20 | 21.35 | 22.05 | 209,219 | +0.35(+1.61%) |
Apr 02, 2018 | 21.95 | 22.30 | 21.70 | 21.70 | 244,641 | -0.35(-1.59%) |
Mar 29, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.05(+0.23%) | |
Mar 28, 2018 | 21.95 | 22.20 | 21.85 | 22.00 | 178,161 | +0.00(+0.00%) |
Mar 27, 2018 | 22.10 | 22.45 | 21.85 | 22.00 | 207,975 | -0.15(-0.68%) |
Mar 26, 2018 | 21.90 | 22.25 | 21.75 | 22.15 | 227,304 | +0.40(+1.84%) |
Mar 23, 2018 | 22.30 | 22.40 | 21.75 | 21.75 | 219,225 | -0.35(-1.58%) |
Mar 22, 2018 | 23.15 | 23.15 | 22.05 | 22.10 | 294,661 | -1.30(-5.56%) |
Mar 21, 2018 | 22.70 | 23.65 | 22.45 | 23.40 | 484,244 | +0.95(+4.23%) |
Mar 20, 2018 | 22.95 | 23.15 | 22.40 | 22.45 | 231,685 | -0.55(-2.39%) |
Mar 19, 2018 | 22.75 | 23.05 | 22.38 | 23.00 | 315,753 | +0.20(+0.88%) |
Mar 16, 2018 | 22.60 | 23.30 | 22.11 | 22.80 | 608,085 | +0.15(+0.66%) |
Mar 15, 2018 | 22.80 | 22.90 | 22.40 | 22.65 | 328,817 | -0.10(-0.44%) |
Mar 14, 2018 | 23.10 | 23.25 | 22.75 | 22.75 | 240,654 | -0.30(-1.30%) |
Mar 13, 2018 | 23.10 | 23.30 | 22.68 | 23.05 | 317,351 | -0.05(-0.22%) |
Mar 12, 2018 | 22.95 | 23.15 | 22.55 | 23.10 | 255,837 | +0.30(+1.32%) |
Mar 09, 2018 | 22.60 | 22.95 | 22.40 | 22.80 | 243,202 | +0.30(+1.33%) |
Mar 08, 2018 | 22.60 | 22.65 | 22.25 | 22.50 | 152,248 | -0.10(-0.44%) |
Mar 07, 2018 | 22.80 | 22.60 | 234,381 | +0.30(+1.35%) | ||
Mar 06, 2018 | 22.45 | 22.65 | 21.60 | 22.30 | 312,049 | +0.00(+0.00%) |
Mar 05, 2018 | 21.85 | 22.50 | 21.55 | 22.30 | 305,136 | +0.35(+1.59%) |
Mar 02, 2018 | 21.55 | 22.10 | 21.05 | 21.95 | 409,748 | +0.30(+1.39%) |