Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.75 | 24.71 | 23.64 | 24.44 | 1,066,400 | +0.89(+3.78%) |
Mar 28, 2019 | 23.40 | 23.75 | 23.31 | 23.55 | 517,975 | +0.16(+0.68%) |
Mar 27, 2019 | 23.98 | 23.98 | 23.37 | 23.39 | 642,533 | -0.50(-2.09%) |
Mar 26, 2019 | 23.19 | 23.90 | 23.19 | 23.89 | 674,203 | +0.74(+3.20%) |
Mar 25, 2019 | 23.75 | 23.99 | 22.87 | 23.15 | 815,936 | -0.63(-2.65%) |
Mar 22, 2019 | 24.52 | 24.87 | 23.74 | 23.78 | 1,161,900 | -0.86(-3.49%) |
Mar 21, 2019 | 24.44 | 25.07 | 24.44 | 24.64 | 492,303 | -0.06(-0.24%) |
Mar 20, 2019 | 24.58 | 25.22 | 24.30 | 24.70 | 1,135,422 | +0.09(+0.37%) |
Mar 19, 2019 | 24.58 | 24.90 | 24.10 | 24.61 | 1,172,509 | +0.21(+0.86%) |
Mar 18, 2019 | 23.75 | 24.53 | 23.44 | 24.40 | 1,015,256 | +0.70(+2.95%) |
Mar 15, 2019 | 24.17 | 24.33 | 23.60 | 23.70 | 2,304,700 | -0.39(-1.62%) |
Mar 14, 2019 | 24.95 | 25.00 | 24.05 | 24.09 | 663,708 | -0.86(-3.45%) |
Mar 13, 2019 | 25.25 | 25.36 | 24.82 | 24.95 | 799,115 | -0.11(-0.44%) |
Mar 12, 2019 | 25.28 | 25.45 | 24.41 | 25.06 | 1,437,201 | -0.19(-0.75%) |
Mar 11, 2019 | 25.95 | 26.25 | 25.04 | 25.25 | 1,294,417 | -0.49(-1.90%) |
Mar 08, 2019 | 25.52 | 26.13 | 25.38 | 25.74 | 520,100 | +0.02(+0.08%) |
Mar 07, 2019 | 25.64 | 25.89 | 25.32 | 25.72 | 610,866 | +0.05(+0.19%) |
Mar 06, 2019 | 27.61 | 27.61 | 25.66 | 25.67 | 1,122,480 | -1.85(-6.72%) |
Mar 05, 2019 | 28.22 | 28.65 | 27.50 | 27.52 | 1,252,405 | -0.61(-2.17%) |
Mar 04, 2019 | 28.17 | 28.58 | 27.73 | 28.13 | 893,885 | +0.14(+0.50%) |
Mar 01, 2019 | 26.67 | 28.00 | 25.81 | 27.99 | 908,300 | +1.52(+5.74%) |
Feb 28, 2019 | 27.51 | 27.75 | 26.38 | 26.47 | 791,765 | -1.09(-3.96%) |
Feb 27, 2019 | 27.84 | 28.60 | 27.45 | 27.56 | 670,977 | -0.26(-0.93%) |
Feb 26, 2019 | 27.67 | 28.29 | 27.43 | 27.82 | 752,453 | +0.15(+0.54%) |
Feb 25, 2019 | 27.08 | 27.89 | 27.08 | 27.67 | 1,223,512 | +0.53(+1.95%) |
Feb 22, 2019 | 28.06 | 28.70 | 26.84 | 27.14 | 1,133,300 | -0.93(-3.31%) |
Feb 21, 2019 | 28.35 | 28.46 | 28.01 | 28.07 | 845,471 | -0.27(-0.95%) |
Feb 20, 2019 | 27.34 | 28.52 | 27.01 | 28.34 | 787,950 | +0.95(+3.47%) |
Feb 19, 2019 | 28.05 | 28.24 | 27.26 | 27.39 | 940,096 | -0.23(-0.83%) |
Feb 15, 2019 | 26.37 | 27.78 | 26.33 | 27.62 | 1,089,100 | +1.42(+5.42%) |
Feb 14, 2019 | 26.26 | 26.80 | 26.18 | 26.20 | 793,819 | -0.11(-0.42%) |
Feb 13, 2019 | 27.98 | 28.16 | 26.28 | 26.31 | 762,155 | -1.59(-5.70%) |
Feb 12, 2019 | 27.47 | 27.93 | 27.03 | 27.90 | 1,127,018 | +0.64(+2.35%) |
Feb 11, 2019 | 27.43 | 27.43 | 26.80 | 27.26 | 502,634 | +0.04(+0.15%) |
Feb 08, 2019 | 26.89 | 27.61 | 26.65 | 27.22 | 474,000 | +0.30(+1.11%) |
Feb 07, 2019 | 27.23 | 27.46 | 26.89 | 26.92 | 689,920 | -0.39(-1.43%) |
Feb 06, 2019 | 27.89 | 27.96 | 26.58 | 27.31 | 781,167 | -0.58(-2.08%) |
Feb 05, 2019 | 27.96 | 28.57 | 27.60 | 27.89 | 653,028 | -0.04(-0.14%) |
Feb 04, 2019 | 27.55 | 27.98 | 27.25 | 27.93 | 384,336 | +0.43(+1.56%) |
Feb 01, 2019 | 26.94 | 27.52 | 26.54 | 27.50 | 520,900 | +0.60(+2.23%) |
Jan 31, 2019 | 26.90 | 27.25 | 26.52 | 26.90 | 581,281 | -0.08(-0.30%) |
Jan 30, 2019 | 26.10 | 27.00 | 25.84 | 26.98 | 531,882 | +1.02(+3.93%) |
Jan 29, 2019 | 25.81 | 26.25 | 25.66 | 25.96 | 468,045 | +0.12(+0.46%) |
Jan 28, 2019 | 26.14 | 26.45 | 25.57 | 25.84 | 628,960 | -0.61(-2.31%) |
Jan 25, 2019 | 25.85 | 26.53 | 25.40 | 26.45 | 662,100 | +0.71(+2.76%) |
Jan 24, 2019 | 25.41 | 26.00 | 25.11 | 25.74 | 378,045 | +0.25(+0.98%) |
Jan 23, 2019 | 26.53 | 26.62 | 25.44 | 25.49 | 529,708 | -0.75(-2.86%) |
Jan 22, 2019 | 26.86 | 27.09 | 26.17 | 26.24 | 950,078 | -0.79(-2.92%) |
Jan 18, 2019 | 27.17 | 27.45 | 26.48 | 27.03 | 583,600 | +0.24(+0.90%) |
Jan 17, 2019 | 27.15 | 27.59 | 25.30 | 26.79 | 1,732,509 | -0.48(-1.76%) |
Jan 16, 2019 | 26.65 | 27.41 | 26.65 | 27.27 | 767,033 | +0.59(+2.21%) |
Jan 15, 2019 | 25.94 | 26.85 | 25.74 | 26.68 | 470,561 | +0.75(+2.89%) |
Jan 14, 2019 | 25.93 | 26.24 | 25.55 | 25.93 | 683,830 | -0.16(-0.61%) |
Jan 11, 2019 | 25.74 | 26.34 | 25.56 | 26.09 | 588,000 | +0.09(+0.35%) |
Jan 10, 2019 | 25.29 | 26.23 | 24.34 | 26.00 | 1,099,852 | +0.66(+2.60%) |
Jan 09, 2019 | 26.35 | 26.45 | 25.28 | 25.34 | 900,772 | -0.99(-3.76%) |
Jan 08, 2019 | 27.14 | 27.87 | 26.23 | 26.33 | 1,121,372 | -0.51(-1.90%) |
Jan 07, 2019 | 26.25 | 26.96 | 25.21 | 26.84 | 1,276,272 | +0.78(+2.99%) |
Jan 04, 2019 | 26.45 | 26.86 | 24.73 | 26.06 | 1,390,900 | -0.03(-0.11%) |
Jan 03, 2019 | 26.00 | 28.12 | 25.91 | 26.09 | 1,820,204 | +0.09(+0.35%) |
Jan 02, 2019 | 25.09 | 26.12 | 25.01 | 26.00 | 855,748 | +0.06(+0.23%) |
Dec 31, 2018 | 25.41 | 27.36 | 24.72 | 25.94 | 1,587,800 | +2.19(+9.22%) |
Dec 28, 2018 | 23.48 | 24.44 | 23.14 | 23.75 | 550,400 | +0.23(+0.98%) |
Dec 27, 2018 | 23.73 | 24.16 | 22.44 | 23.52 | 655,766 | -0.49(-2.04%) |
Dec 26, 2018 | 22.18 | 24.11 | 21.90 | 24.01 | 782,686 | +1.98(+8.99%) |
Dec 24, 2018 | 21.88 | 22.77 | 21.71 | 22.03 | 386,300 | -0.16(-0.72%) |
Dec 21, 2018 | 22.32 | 22.76 | 21.25 | 22.19 | 2,144,700 | -0.07(-0.31%) |
Dec 20, 2018 | 23.96 | 24.15 | 22.20 | 22.26 | 1,330,748 | -1.66(-6.94%) |
Dec 19, 2018 | 24.52 | 25.32 | 23.46 | 23.92 | 901,716 | -0.53(-2.17%) |
Dec 18, 2018 | 25.12 | 25.55 | 24.09 | 24.45 | 654,625 | -0.49(-1.96%) |
Dec 17, 2018 | 24.81 | 25.80 | 24.28 | 24.94 | 952,996 | -0.03(-0.12%) |
Dec 14, 2018 | 25.94 | 26.57 | 24.87 | 24.97 | 645,000 | -1.09(-4.18%) |
Dec 13, 2018 | 26.86 | 27.08 | 25.95 | 26.06 | 894,691 | -0.63(-2.36%) |
Dec 12, 2018 | 27.34 | 27.78 | 26.65 | 26.69 | 466,930 | -0.25(-0.93%) |
Dec 11, 2018 | 27.43 | 27.43 | 26.22 | 26.94 | 659,270 | +0.01(+0.04%) |
Dec 10, 2018 | 26.55 | 27.10 | 25.86 | 26.93 | 617,073 | +0.38(+1.43%) |
Dec 07, 2018 | 27.80 | 28.35 | 26.52 | 26.55 | 791,300 | -1.33(-4.77%) |
Dec 06, 2018 | 27.42 | 28.47 | 26.90 | 27.88 | 953,086 | +0.00(+0.00%) |
Dec 04, 2018 | 29.16 | 29.49 | 27.80 | 27.88 | 1,008,600 | -1.40(-4.78%) |
Dec 03, 2018 | 28.98 | 29.36 | 28.50 | 29.28 | 742,628 | +0.55(+1.91%) |
Nov 30, 2018 | 28.11 | 28.74 | 27.76 | 28.73 | 919,000 | +0.68(+2.42%) |
Nov 29, 2018 | 28.15 | 28.54 | 27.62 | 28.05 | 992,775 | -0.36(-1.27%) |
Nov 28, 2018 | 26.54 | 28.42 | 25.86 | 28.41 | 863,107 | +1.98(+7.49%) |
Nov 27, 2018 | 25.67 | 26.99 | 25.33 | 26.43 | 878,796 | +0.50(+1.93%) |
Nov 26, 2018 | 26.15 | 26.37 | 25.47 | 25.93 | 708,874 | -0.11(-0.42%) |
Nov 23, 2018 | 24.44 | 26.33 | 24.44 | 26.04 | 545,200 | +1.36(+5.51%) |
Nov 21, 2018 | 24.68 | 24.68 | 24.68 | 0 | +1.40(+6.01%) | |
Nov 20, 2018 | 23.24 | 23.95 | 22.91 | 23.28 | 1,376,709 | -0.76(-3.16%) |
Nov 19, 2018 | 26.44 | 26.67 | 24.03 | 24.04 | 1,382,055 | -2.67(-10.00%) |
Nov 16, 2018 | 27.66 | 28.15 | 26.29 | 26.71 | 1,142,200 | -1.14(-4.09%) |
Nov 15, 2018 | 27.42 | 28.38 | 27.21 | 27.85 | 677,110 | +0.34(+1.24%) |
Nov 14, 2018 | 27.29 | 28.18 | 27.00 | 27.51 | 1,067,636 | +0.35(+1.29%) |
Nov 13, 2018 | 27.89 | 28.27 | 26.95 | 27.16 | 701,445 | -0.39(-1.42%) |
Nov 12, 2018 | 28.08 | 28.21 | 26.06 | 27.55 | 1,258,989 | -0.80(-2.82%) |
Nov 09, 2018 | 29.84 | 30.11 | 27.80 | 28.35 | 1,456,900 | -1.63(-5.44%) |
Nov 08, 2018 | 30.65 | 31.24 | 29.70 | 29.98 | 1,287,067 | -1.13(-3.63%) |
Nov 07, 2018 | 28.81 | 31.25 | 28.81 | 31.11 | 1,124,190 | +2.22(+7.68%) |
Nov 06, 2018 | 29.24 | 29.91 | 28.29 | 28.89 | 1,059,092 | -0.52(-1.77%) |
Nov 05, 2018 | 29.95 | 29.95 | 28.02 | 29.41 | 738,417 | -0.66(-2.19%) |
Nov 02, 2018 | 31.12 | 31.81 | 29.69 | 30.07 | 819,300 | -0.96(-3.09%) |
Nov 01, 2018 | 28.52 | 31.55 | 28.25 | 31.03 | 1,274,048 | +3.27(+11.78%) |
Oct 31, 2018 | 27.33 | 28.26 | 26.94 | 27.76 | 1,252,210 | +0.89(+3.31%) |
Oct 30, 2018 | 27.56 | 28.75 | 26.35 | 26.87 | 1,220,512 | -0.40(-1.47%) |
Oct 29, 2018 | 27.76 | 28.22 | 26.56 | 27.27 | 1,237,650 | -0.32(-1.16%) |
Oct 26, 2018 | 26.70 | 28.02 | 26.13 | 27.59 | 770,100 | +0.46(+1.70%) |
Oct 25, 2018 | 26.23 | 27.80 | 25.72 | 27.13 | 1,399,541 | +1.60(+6.27%) |
Oct 24, 2018 | 27.76 | 27.85 | 25.46 | 25.53 | 1,526,577 | -2.18(-7.87%) |
Oct 23, 2018 | 27.21 | 28.55 | 26.18 | 27.71 | 1,215,885 | +0.00(+0.00%) |
Oct 22, 2018 | 29.27 | 29.27 | 26.82 | 27.71 | 1,217,387 | -1.42(-4.87%) |
Oct 19, 2018 | 29.35 | 30.02 | 29.00 | 29.13 | 504,300 | -0.20(-0.68%) |
Oct 18, 2018 | 30.17 | 30.69 | 29.01 | 29.33 | 610,594 | -0.99(-3.27%) |
Oct 17, 2018 | 30.31 | 30.53 | 29.50 | 30.32 | 651,166 | -0.15(-0.49%) |
Oct 16, 2018 | 29.43 | 30.64 | 28.95 | 30.47 | 751,886 | +1.33(+4.56%) |
Oct 15, 2018 | 29.48 | 30.31 | 28.53 | 29.14 | 503,997 | -0.27(-0.92%) |
Oct 12, 2018 | 29.70 | 30.29 | 28.54 | 29.41 | 602,200 | +0.41(+1.41%) |
Oct 11, 2018 | 29.30 | 29.80 | 28.29 | 29.00 | 1,321,470 | -0.33(-1.13%) |
Oct 10, 2018 | 30.38 | 31.31 | 29.28 | 29.33 | 1,007,873 | -1.27(-4.15%) |
Oct 09, 2018 | 30.76 | 32.45 | 30.25 | 30.60 | 969,848 | -0.40(-1.29%) |
Oct 08, 2018 | 30.64 | 32.14 | 29.94 | 31.00 | 1,439,972 | +0.11(+0.36%) |
Oct 05, 2018 | 30.76 | 31.52 | 29.89 | 30.89 | 992,800 | +0.30(+0.98%) |
Oct 04, 2018 | 31.76 | 32.14 | 30.43 | 30.59 | 693,089 | -1.42(-4.44%) |
Oct 03, 2018 | 31.04 | 32.13 | 30.61 | 32.01 | 974,460 | +1.22(+3.96%) |
Oct 02, 2018 | 31.10 | 31.10 | 30.02 | 30.79 | 1,322,157 | -0.38(-1.22%) |
Oct 01, 2018 | 31.70 | 32.45 | 31.13 | 31.17 | 1,481,627 | -0.48(-1.52%) |
Sep 28, 2018 | 31.30 | 31.70 | 30.50 | 31.65 | 1,180,900 | +0.30(+0.96%) |
Sep 27, 2018 | 30.25 | 31.50 | 29.65 | 31.35 | 1,769,318 | +1.35(+4.50%) |
Sep 26, 2018 | 32.70 | 32.88 | 29.30 | 30.00 | 3,280,516 | -2.70(-8.26%) |
Sep 25, 2018 | 31.70 | 32.80 | 31.20 | 32.70 | 2,027,357 | +1.05(+3.32%) |
Sep 24, 2018 | 31.25 | 32.08 | 31.15 | 31.65 | 1,144,220 | +0.25(+0.80%) |
Sep 21, 2018 | 33.15 | 33.20 | 31.35 | 31.40 | 2,607,600 | -1.70(-5.14%) |
Sep 20, 2018 | 33.75 | 33.90 | 32.65 | 33.10 | 1,244,860 | -0.60(-1.78%) |
Sep 19, 2018 | 34.10 | 34.50 | 33.30 | 33.70 | 1,086,158 | -0.50(-1.46%) |
Sep 18, 2018 | 33.90 | 34.50 | 33.20 | 34.20 | 1,001,981 | +0.40(+1.18%) |
Sep 17, 2018 | 34.45 | 35.10 | 33.65 | 33.80 | 1,015,467 | -0.85(-2.45%) |
Sep 14, 2018 | 35.05 | 35.05 | 33.65 | 34.65 | 947,500 | +0.18(+0.52%) |
Sep 13, 2018 | 35.00 | 35.52 | 34.05 | 34.47 | 654,928 | -0.48(-1.37%) |
Sep 12, 2018 | 36.50 | 37.25 | 33.30 | 34.95 | 2,658,670 | -3.00(-7.91%) |
Sep 11, 2018 | 37.50 | 38.50 | 37.15 | 37.95 | 551,873 | +0.50(+1.34%) |
Sep 10, 2018 | 37.20 | 37.60 | 36.25 | 37.45 | 519,247 | +0.40(+1.08%) |
Sep 07, 2018 | 37.40 | 38.80 | 36.85 | 37.05 | 489,900 | -0.55(-1.46%) |
Sep 06, 2018 | 39.10 | 39.20 | 37.30 | 37.60 | 438,024 | -1.40(-3.59%) |
Sep 05, 2018 | 39.30 | 39.60 | 38.25 | 39.00 | 449,898 | -0.25(-0.64%) |
Sep 04, 2018 | 38.35 | 39.30 | 37.70 | 39.25 | 476,934 | +0.70(+1.82%) |
Aug 31, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.05(-0.13%) | |
Aug 30, 2018 | 39.60 | 40.05 | 38.45 | 38.60 | 590,606 | -0.95(-2.40%) |
Aug 29, 2018 | 38.65 | 39.69 | 38.50 | 39.55 | 502,510 | +1.05(+2.73%) |
Aug 28, 2018 | 38.30 | 39.00 | 38.05 | 38.50 | 345,222 | +0.05(+0.13%) |
Aug 27, 2018 | 39.25 | 39.50 | 37.95 | 38.45 | 608,438 | -0.80(-2.04%) |
Aug 24, 2018 | 40.05 | 41.10 | 39.20 | 39.25 | 804,200 | -0.45(-1.13%) |
Aug 23, 2018 | 39.75 | 40.05 | 39.10 | 39.70 | 479,704 | -0.05(-0.13%) |
Aug 22, 2018 | 39.00 | 40.15 | 38.75 | 39.75 | 577,591 | +0.85(+2.19%) |
Aug 21, 2018 | 38.20 | 39.20 | 38.20 | 38.90 | 516,876 | +0.70(+1.83%) |
Aug 20, 2018 | 38.00 | 38.40 | 37.70 | 38.20 | 704,495 | +0.10(+0.26%) |
Aug 17, 2018 | 37.80 | 38.45 | 37.05 | 38.10 | 457,100 | +0.15(+0.40%) |
Aug 16, 2018 | 38.60 | 38.60 | 37.65 | 37.95 | 639,279 | -0.55(-1.43%) |
Aug 15, 2018 | 39.50 | 39.60 | 37.55 | 38.50 | 862,540 | -1.10(-2.78%) |
Aug 14, 2018 | 39.05 | 40.00 | 38.55 | 39.60 | 687,243 | +0.85(+2.19%) |
Aug 13, 2018 | 38.75 | 39.25 | 38.15 | 38.75 | 683,966 | +0.05(+0.13%) |
Aug 10, 2018 | 38.90 | 40.12 | 38.60 | 38.70 | 698,700 | -0.30(-0.77%) |
Aug 09, 2018 | 39.75 | 40.45 | 38.95 | 39.00 | 1,007,461 | -0.55(-1.39%) |
Aug 08, 2018 | 38.20 | 41.55 | 38.05 | 39.55 | 1,420,439 | +1.50(+3.94%) |
Aug 07, 2018 | 38.10 | 38.22 | 37.35 | 38.05 | 323,124 | -0.05(-0.13%) |
Aug 06, 2018 | 36.60 | 38.35 | 36.05 | 38.10 | 454,764 | +1.50(+4.10%) |
Aug 03, 2018 | 36.75 | 37.03 | 35.85 | 36.60 | 599,000 | -0.10(-0.27%) |
Aug 02, 2018 | 37.10 | 37.25 | 36.35 | 36.70 | 423,096 | -0.70(-1.87%) |
Aug 01, 2018 | 37.55 | 38.60 | 37.30 | 37.40 | 580,380 | -0.05(-0.13%) |
Jul 31, 2018 | 36.00 | 37.95 | 35.70 | 37.45 | 1,128,478 | +1.70(+4.76%) |
Jul 30, 2018 | 35.85 | 36.50 | 34.80 | 35.75 | 1,050,618 | -0.10(-0.28%) |
Jul 27, 2018 | 37.45 | 37.58 | 35.45 | 35.85 | 1,253,800 | -1.55(-4.14%) |
Jul 26, 2018 | 37.85 | 38.60 | 37.23 | 37.40 | 952,262 | +0.05(+0.13%) |
Jul 25, 2018 | 37.35 | 38.27 | 37.15 | 37.35 | 652,643 | -0.05(-0.13%) |
Jul 24, 2018 | 39.60 | 37.25 | 37.40 | 1,060,948 | -1.60(-4.10%) | |
Jul 23, 2018 | 39.00 | 39.12 | 38.35 | 39.00 | 755,331 | +0.00(+0.00%) |
Jul 20, 2018 | 38.90 | 39.20 | 38.40 | 39.00 | 680,445 | +0.00(+0.00%) |
Jul 19, 2018 | 38.30 | 39.62 | 38.00 | 39.00 | 977,071 | +1.25(+3.31%) |
Jul 18, 2018 | 38.15 | 38.30 | 37.35 | 37.75 | 649,679 | -0.35(-0.92%) |
Jul 17, 2018 | 38.45 | 38.60 | 37.30 | 38.10 | 787,493 | -0.65(-1.68%) |
Jul 16, 2018 | 38.45 | 38.85 | 37.90 | 38.75 | 596,373 | +0.00(+0.00%) |
Jul 13, 2018 | 38.50 | 39.10 | 38.15 | 38.75 | 469,459 | +0.25(+0.65%) |
Jul 12, 2018 | 38.85 | 39.20 | 38.05 | 38.50 | 692,073 | -0.10(-0.26%) |
Jul 11, 2018 | 38.25 | 38.77 | 37.51 | 38.60 | 467,195 | +0.35(+0.92%) |
Jul 10, 2018 | 38.80 | 39.50 | 37.15 | 38.25 | 966,981 | -0.30(-0.78%) |
Jul 09, 2018 | 40.85 | 41.12 | 38.45 | 38.55 | 1,237,716 | -2.30(-5.63%) |
Jul 06, 2018 | 39.65 | 41.00 | 39.40 | 40.85 | 753,201 | +1.20(+3.03%) |
Jul 05, 2018 | 39.50 | 39.79 | 38.65 | 39.65 | 442,118 | +0.10(+0.25%) |
Jul 03, 2018 | 39.55 | 39.55 | 39.55 | 0 | +0.95(+2.46%) | |
Jul 02, 2018 | 38.70 | 38.90 | 37.50 | 38.60 | 1,118,738 | -0.25(-0.64%) |
Jun 29, 2018 | 41.45 | 41.45 | 38.65 | 38.85 | 1,452,955 | -2.05(-5.01%) |
Jun 28, 2018 | 41.90 | 42.30 | 39.90 | 40.90 | 1,583,800 | -1.10(-2.62%) |
Jun 27, 2018 | 41.00 | 42.75 | 40.75 | 42.00 | 1,971,789 | +1.45(+3.58%) |
Jun 26, 2018 | 39.50 | 41.15 | 38.95 | 40.55 | 3,842,551 | -0.90(-2.17%) |
Jun 25, 2018 | 41.50 | 42.90 | 40.55 | 41.45 | 3,027,310 | +0.10(+0.24%) |
Jun 22, 2018 | 40.95 | 41.65 | 39.50 | 41.35 | 4,719,553 | +1.40(+3.50%) |
Jun 21, 2018 | 39.00 | 42.05 | 37.10 | 39.95 | 11,328,327 | +9.25(+30.13%) |
Jun 20, 2018 | 30.60 | 31.30 | 30.20 | 30.70 | 762,684 | +0.45(+1.49%) |
Jun 19, 2018 | 29.40 | 30.30 | 29.15 | 30.25 | 1,172,672 | +0.60(+2.02%) |
Jun 18, 2018 | 29.65 | 30.25 | 29.40 | 29.65 | 1,252,915 | -0.30(-1.00%) |
Jun 15, 2018 | 30.65 | 29.55 | 29.95 | 1,905,408 | -0.70(-2.28%) | |
Jun 14, 2018 | 29.85 | 30.80 | 29.75 | 30.65 | 1,704,219 | +0.85(+2.85%) |
Jun 13, 2018 | 29.70 | 30.45 | 29.15 | 29.80 | 965,132 | +0.00(+0.00%) |
Jun 12, 2018 | 29.40 | 30.35 | 29.36 | 29.80 | 963,692 | +0.35(+1.19%) |
Jun 11, 2018 | 30.50 | 31.20 | 29.15 | 29.45 | 1,510,913 | -1.05(-3.44%) |
Jun 08, 2018 | 31.20 | 31.35 | 29.09 | 30.50 | 3,045,382 | -0.90(-2.87%) |
Jun 07, 2018 | 32.95 | 33.15 | 31.15 | 31.40 | 815,535 | -1.55(-4.70%) |
Jun 06, 2018 | 32.70 | 32.95 | 714,475 | -0.60(-1.79%) | ||
Jun 05, 2018 | 35.25 | 35.40 | 33.10 | 33.55 | 1,345,060 | -1.50(-4.28%) |
Jun 04, 2018 | 34.00 | 35.10 | 33.55 | 35.05 | 1,164,615 | +1.20(+3.55%) |
Jun 01, 2018 | 32.80 | 33.95 | 32.30 | 33.85 | 720,285 | +1.25(+3.83%) |
May 31, 2018 | 32.40 | 32.90 | 31.80 | 32.60 | 573,532 | +0.15(+0.46%) |
May 30, 2018 | 31.60 | 33.15 | 31.60 | 32.45 | 597,414 | +1.00(+3.18%) |
May 29, 2018 | 31.35 | 31.65 | 30.90 | 31.45 | 574,736 | +0.00(+0.00%) |
May 25, 2018 | 31.45 | 31.45 | 31.45 | 0 | +0.55(+1.78%) | |
May 24, 2018 | 31.15 | 31.45 | 30.65 | 30.90 | 537,961 | -0.10(-0.32%) |
May 23, 2018 | 31.40 | 32.17 | 30.80 | 31.00 | 602,548 | -0.60(-1.90%) |
May 22, 2018 | 31.25 | 32.20 | 31.20 | 31.60 | 833,387 | +0.30(+0.96%) |
May 21, 2018 | 32.70 | 32.95 | 31.05 | 31.30 | 631,454 | -1.35(-4.13%) |
May 18, 2018 | 33.40 | 33.70 | 32.15 | 32.65 | 888,769 | -0.70(-2.10%) |
May 17, 2018 | 32.20 | 34.00 | 32.00 | 33.35 | 1,436,404 | +1.25(+3.89%) |
May 16, 2018 | 31.85 | 32.20 | 30.85 | 32.10 | 1,593,642 | +0.40(+1.26%) |
May 15, 2018 | 32.40 | 32.60 | 31.25 | 31.70 | 945,559 | -0.75(-2.31%) |
May 14, 2018 | 30.70 | 32.85 | 30.40 | 32.45 | 1,161,226 | +1.70(+5.53%) |
May 11, 2018 | 29.30 | 30.75 | 29.05 | 30.75 | 1,135,281 | +1.00(+3.36%) |
May 10, 2018 | 30.70 | 31.40 | 28.55 | 29.75 | 1,678,971 | -0.65(-2.14%) |
May 09, 2018 | 30.75 | 30.85 | 30.25 | 30.40 | 713,622 | -0.15(-0.49%) |
May 08, 2018 | 31.70 | 31.90 | 30.23 | 30.55 | 1,030,188 | -1.40(-4.38%) |
May 07, 2018 | 31.90 | 32.40 | 31.50 | 31.95 | 620,187 | +0.15(+0.47%) |
May 04, 2018 | 31.00 | 31.96 | 30.70 | 31.80 | 641,051 | +0.60(+1.92%) |
May 03, 2018 | 31.75 | 32.20 | 30.30 | 31.20 | 640,332 | -0.60(-1.89%) |
May 02, 2018 | 31.35 | 32.50 | 31.25 | 31.80 | 804,819 | +0.25(+0.79%) |
May 01, 2018 | 30.40 | 31.80 | 30.25 | 31.55 | 981,807 | +1.25(+4.13%) |
Apr 30, 2018 | 31.60 | 31.65 | 30.25 | 30.30 | 805,095 | -1.00(-3.19%) |
Apr 27, 2018 | 30.90 | 31.50 | 30.55 | 31.30 | 728,704 | +0.45(+1.46%) |
Apr 26, 2018 | 30.70 | 31.55 | 30.20 | 30.85 | 744,033 | +0.20(+0.65%) |
Apr 25, 2018 | 30.15 | 32.20 | 30.05 | 30.65 | 1,450,414 | +0.40(+1.32%) |
Apr 24, 2018 | 30.80 | 31.00 | 29.83 | 30.25 | 761,362 | -0.30(-0.98%) |
Apr 23, 2018 | 31.00 | 31.10 | 30.05 | 30.55 | 680,479 | -0.60(-1.93%) |
Apr 20, 2018 | 29.85 | 31.35 | 29.85 | 31.15 | 1,064,976 | +1.30(+4.36%) |
Apr 19, 2018 | 30.80 | 31.15 | 29.65 | 29.85 | 782,431 | -1.00(-3.24%) |
Apr 18, 2018 | 31.10 | 31.35 | 30.30 | 30.85 | 1,212,215 | -0.05(-0.16%) |
Apr 17, 2018 | 30.20 | 31.20 | 30.10 | 30.90 | 554,977 | +0.70(+2.32%) |
Apr 16, 2018 | 30.70 | 31.05 | 29.60 | 30.20 | 915,163 | -0.40(-1.31%) |
Apr 13, 2018 | 30.80 | 31.70 | 30.45 | 30.60 | 1,701,378 | +0.15(+0.49%) |
Apr 12, 2018 | 29.65 | 31.75 | 28.80 | 30.45 | 1,855,518 | +1.05(+3.57%) |
Apr 11, 2018 | 29.10 | 29.50 | 28.55 | 29.40 | 978,280 | +0.30(+1.03%) |
Apr 10, 2018 | 27.55 | 29.30 | 27.28 | 29.10 | 1,391,298 | +2.00(+7.38%) |
Apr 09, 2018 | 27.05 | 28.30 | 26.95 | 27.10 | 944,286 | +0.35(+1.31%) |
Apr 06, 2018 | 27.50 | 28.05 | 26.55 | 26.75 | 1,547,206 | -1.15(-4.12%) |
Apr 05, 2018 | 29.65 | 29.90 | 27.75 | 27.90 | 1,355,055 | -0.40(-1.41%) |
Apr 04, 2018 | 26.80 | 28.45 | 26.75 | 28.30 | 947,139 | +1.05(+3.85%) |
Apr 03, 2018 | 26.95 | 28.00 | 26.60 | 27.25 | 1,337,084 | +0.85(+3.22%) |