Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.73 | 23.73 | 22.50 | 23.00 | 224,149 | -0.72(-3.04%) |
Apr 29, 2019 | 24.00 | 24.23 | 23.55 | 23.72 | 109,454 | -0.24(-1.00%) |
Apr 26, 2019 | 23.94 | 24.02 | 23.17 | 23.96 | 81,200 | -0.04(-0.17%) |
Apr 25, 2019 | 24.38 | 24.40 | 23.58 | 24.00 | 173,381 | -0.45(-1.84%) |
Apr 24, 2019 | 25.51 | 25.83 | 24.38 | 24.45 | 131,682 | -0.90(-3.55%) |
Apr 23, 2019 | 24.24 | 25.43 | 24.10 | 25.35 | 155,039 | +1.15(+4.75%) |
Apr 22, 2019 | 23.31 | 24.27 | 22.88 | 24.20 | 121,311 | +0.75(+3.20%) |
Apr 18, 2019 | 22.95 | 23.60 | 22.19 | 23.45 | 283,100 | +0.48(+2.09%) |
Apr 17, 2019 | 23.56 | 23.66 | 21.78 | 22.97 | 315,902 | -0.54(-2.30%) |
Apr 16, 2019 | 22.82 | 23.72 | 22.64 | 23.51 | 141,957 | +0.69(+3.02%) |
Apr 15, 2019 | 23.01 | 23.14 | 22.32 | 22.82 | 78,367 | -0.14(-0.61%) |
Apr 12, 2019 | 23.54 | 23.87 | 22.56 | 22.96 | 100,600 | -0.33(-1.42%) |
Apr 11, 2019 | 23.68 | 23.73 | 22.81 | 23.29 | 156,160 | -0.35(-1.48%) |
Apr 10, 2019 | 23.08 | 23.83 | 22.75 | 23.64 | 105,680 | +0.61(+2.65%) |
Apr 09, 2019 | 23.54 | 23.78 | 23.02 | 23.03 | 109,244 | -0.57(-2.42%) |
Apr 08, 2019 | 24.49 | 24.54 | 23.54 | 23.60 | 129,533 | -0.74(-3.04%) |
Apr 05, 2019 | 22.76 | 24.39 | 22.76 | 24.34 | 234,700 | +1.71(+7.56%) |
Apr 04, 2019 | 22.99 | 23.16 | 22.27 | 22.63 | 319,220 | -0.34(-1.48%) |
Apr 03, 2019 | 23.75 | 23.78 | 22.73 | 22.97 | 294,797 | -0.57(-2.42%) |
Apr 02, 2019 | 23.75 | 24.06 | 23.42 | 23.54 | 173,149 | -0.21(-0.88%) |
Apr 01, 2019 | 23.53 | 24.27 | 23.27 | 23.75 | 201,377 | +0.54(+2.33%) |
Mar 29, 2019 | 23.76 | 23.76 | 22.19 | 23.21 | 272,600 | -0.44(-1.86%) |
Mar 28, 2019 | 23.94 | 24.09 | 23.31 | 23.65 | 111,370 | -0.25(-1.05%) |
Mar 27, 2019 | 24.55 | 24.55 | 23.20 | 23.90 | 165,287 | -0.61(-2.49%) |
Mar 26, 2019 | 24.18 | 24.52 | 23.71 | 24.51 | 114,690 | +0.45(+1.87%) |
Mar 25, 2019 | 23.70 | 24.16 | 23.19 | 24.06 | 161,228 | +0.12(+0.50%) |
Mar 22, 2019 | 24.28 | 24.70 | 23.65 | 23.94 | 219,300 | -0.52(-2.13%) |
Mar 21, 2019 | 24.51 | 24.94 | 23.82 | 24.46 | 174,666 | -0.22(-0.89%) |
Mar 20, 2019 | 25.19 | 25.28 | 24.52 | 24.68 | 178,930 | -0.20(-0.80%) |
Mar 19, 2019 | 25.18 | 25.50 | 24.76 | 24.88 | 131,197 | -0.52(-2.05%) |
Mar 18, 2019 | 25.29 | 26.05 | 24.92 | 25.40 | 145,154 | +0.11(+0.43%) |
Mar 15, 2019 | 25.41 | 26.93 | 24.92 | 25.29 | 268,300 | -0.21(-0.82%) |
Mar 14, 2019 | 26.25 | 26.80 | 24.86 | 25.50 | 219,852 | -0.76(-2.89%) |
Mar 13, 2019 | 26.82 | 26.82 | 25.78 | 26.26 | 105,311 | -0.53(-1.98%) |
Mar 12, 2019 | 26.97 | 27.25 | 26.12 | 26.79 | 91,798 | +0.00(+0.00%) |
Mar 11, 2019 | 25.97 | 26.88 | 25.42 | 26.79 | 130,799 | +0.99(+3.84%) |
Mar 08, 2019 | 25.80 | 26.50 | 25.52 | 25.80 | 69,800 | -0.10(-0.39%) |
Mar 07, 2019 | 26.08 | 26.61 | 25.61 | 25.90 | 74,257 | -0.20(-0.77%) |
Mar 06, 2019 | 27.61 | 27.61 | 25.99 | 26.10 | 149,033 | -1.49(-5.40%) |
Mar 05, 2019 | 28.65 | 29.11 | 27.29 | 27.59 | 156,024 | -1.05(-3.67%) |
Mar 04, 2019 | 28.88 | 29.09 | 26.89 | 28.64 | 210,770 | +0.00(+0.00%) |
Mar 01, 2019 | 28.63 | 29.30 | 28.00 | 28.64 | 177,200 | +0.24(+0.85%) |
Feb 28, 2019 | 29.60 | 29.78 | 27.60 | 28.40 | 193,261 | -1.15(-3.89%) |
Feb 27, 2019 | 28.69 | 29.98 | 28.31 | 29.55 | 159,809 | +0.86(+3.00%) |
Feb 26, 2019 | 28.76 | 29.16 | 28.10 | 28.69 | 142,412 | -0.06(-0.21%) |
Feb 25, 2019 | 28.12 | 29.32 | 27.36 | 28.75 | 245,344 | +1.14(+4.13%) |
Feb 22, 2019 | 26.56 | 27.68 | 25.87 | 27.61 | 136,900 | +1.15(+4.35%) |
Feb 21, 2019 | 28.57 | 28.64 | 26.39 | 26.46 | 119,025 | -2.11(-7.39%) |
Feb 20, 2019 | 29.27 | 29.41 | 27.95 | 28.57 | 104,076 | -0.71(-2.42%) |
Feb 19, 2019 | 28.98 | 30.06 | 28.55 | 29.28 | 184,147 | +0.28(+0.97%) |
Feb 15, 2019 | 28.06 | 29.18 | 27.02 | 29.00 | 150,200 | +1.03(+3.68%) |
Feb 14, 2019 | 27.62 | 28.10 | 27.21 | 27.97 | 83,840 | +0.23(+0.83%) |
Feb 13, 2019 | 27.86 | 28.07 | 27.56 | 27.74 | 100,303 | +0.11(+0.40%) |
Feb 12, 2019 | 27.93 | 28.01 | 27.06 | 27.63 | 146,831 | -0.06(-0.22%) |
Feb 11, 2019 | 27.94 | 27.99 | 26.91 | 27.69 | 137,342 | -0.02(-0.07%) |
Feb 08, 2019 | 27.09 | 27.76 | 26.44 | 27.71 | 195,200 | +0.59(+2.18%) |
Feb 07, 2019 | 26.95 | 27.27 | 26.34 | 27.12 | 150,937 | +0.09(+0.33%) |
Feb 06, 2019 | 27.48 | 27.64 | 26.71 | 27.03 | 83,778 | -0.43(-1.57%) |
Feb 05, 2019 | 27.86 | 28.25 | 27.06 | 27.46 | 214,919 | -0.29(-1.05%) |
Feb 04, 2019 | 27.52 | 27.87 | 27.21 | 27.75 | 100,711 | +0.19(+0.69%) |
Feb 01, 2019 | 26.85 | 28.00 | 26.59 | 27.56 | 171,300 | +0.69(+2.57%) |
Jan 31, 2019 | 25.99 | 27.02 | 25.91 | 26.87 | 138,495 | +0.52(+1.97%) |
Jan 30, 2019 | 26.10 | 26.50 | 25.40 | 26.35 | 97,577 | +0.52(+2.01%) |
Jan 29, 2019 | 25.25 | 25.91 | 24.40 | 25.83 | 172,426 | +0.52(+2.05%) |
Jan 28, 2019 | 26.88 | 26.88 | 25.19 | 25.31 | 163,537 | -2.02(-7.39%) |
Jan 25, 2019 | 26.68 | 27.61 | 26.28 | 27.33 | 262,100 | +0.88(+3.33%) |
Jan 24, 2019 | 25.64 | 26.53 | 25.63 | 26.45 | 129,662 | +0.71(+2.76%) |
Jan 23, 2019 | 26.55 | 27.53 | 25.16 | 25.74 | 339,302 | -0.63(-2.39%) |
Jan 22, 2019 | 26.58 | 26.66 | 25.80 | 26.37 | 247,744 | -0.38(-1.42%) |
Jan 18, 2019 | 25.66 | 26.84 | 25.18 | 26.75 | 169,700 | +1.24(+4.86%) |
Jan 17, 2019 | 26.31 | 26.99 | 25.32 | 25.51 | 107,951 | -0.89(-3.37%) |
Jan 16, 2019 | 25.45 | 27.47 | 25.45 | 26.40 | 389,769 | +1.25(+4.97%) |
Jan 15, 2019 | 24.39 | 25.15 | 24.22 | 25.15 | 228,096 | +0.83(+3.41%) |
Jan 14, 2019 | 24.67 | 24.67 | 24.12 | 24.32 | 248,148 | -0.60(-2.41%) |
Jan 11, 2019 | 25.84 | 26.00 | 24.73 | 24.92 | 203,900 | -0.97(-3.75%) |
Jan 10, 2019 | 25.13 | 25.90 | 24.39 | 25.89 | 410,246 | +0.48(+1.89%) |
Jan 09, 2019 | 25.41 | 25.90 | 24.35 | 25.41 | 452,401 | +0.41(+1.64%) |
Jan 08, 2019 | 24.62 | 25.70 | 24.00 | 25.00 | 509,134 | +0.65(+2.67%) |
Jan 07, 2019 | 21.94 | 25.68 | 21.75 | 24.35 | 699,294 | +2.88(+13.41%) |
Jan 04, 2019 | 20.95 | 22.35 | 20.47 | 21.47 | 196,800 | +0.82(+3.97%) |
Jan 03, 2019 | 22.18 | 22.43 | 20.44 | 20.65 | 295,525 | -1.83(-8.14%) |
Jan 02, 2019 | 20.92 | 22.94 | 20.07 | 22.48 | 432,685 | +1.49(+7.10%) |
Dec 31, 2018 | 21.26 | 22.00 | 20.37 | 20.99 | 469,600 | +0.40(+1.94%) |
Dec 28, 2018 | 20.72 | 21.57 | 20.21 | 20.59 | 192,600 | -0.13(-0.63%) |
Dec 27, 2018 | 20.58 | 21.10 | 19.71 | 20.72 | 177,214 | -0.25(-1.19%) |
Dec 26, 2018 | 20.25 | 21.07 | 19.69 | 20.97 | 440,626 | +0.87(+4.33%) |
Dec 24, 2018 | 20.00 | 20.86 | 19.76 | 20.10 | 117,600 | +0.04(+0.20%) |
Dec 21, 2018 | 21.19 | 21.30 | 20.00 | 20.06 | 1,092,600 | -1.15(-5.42%) |
Dec 20, 2018 | 22.39 | 22.98 | 20.62 | 21.21 | 454,050 | -1.10(-4.93%) |
Dec 19, 2018 | 23.72 | 24.26 | 21.57 | 22.31 | 310,164 | -1.25(-5.31%) |
Dec 18, 2018 | 24.91 | 25.30 | 22.71 | 23.56 | 338,985 | -1.18(-4.77%) |
Dec 17, 2018 | 26.45 | 26.98 | 24.56 | 24.74 | 247,701 | -1.47(-5.61%) |
Dec 14, 2018 | 25.00 | 26.63 | 24.68 | 26.21 | 146,100 | +0.78(+3.07%) |
Dec 13, 2018 | 26.74 | 27.10 | 24.54 | 25.43 | 314,066 | -1.50(-5.57%) |
Dec 12, 2018 | 27.41 | 28.43 | 26.71 | 26.93 | 232,919 | -0.21(-0.77%) |
Dec 11, 2018 | 27.82 | 27.96 | 26.45 | 27.14 | 102,924 | -0.29(-1.06%) |
Dec 10, 2018 | 27.94 | 28.10 | 26.56 | 27.43 | 147,965 | -0.53(-1.90%) |
Dec 07, 2018 | 27.75 | 28.91 | 27.71 | 27.96 | 321,300 | +0.07(+0.25%) |
Dec 06, 2018 | 25.96 | 27.92 | 25.28 | 27.89 | 233,026 | +1.42(+5.36%) |
Dec 04, 2018 | 27.92 | 28.24 | 25.93 | 26.47 | 385,000 | -1.14(-4.13%) |
Dec 03, 2018 | 26.91 | 27.63 | 26.42 | 27.61 | 239,452 | +1.54(+5.91%) |
Nov 30, 2018 | 25.47 | 26.55 | 25.47 | 26.07 | 393,600 | +0.48(+1.88%) |
Nov 29, 2018 | 25.12 | 26.27 | 25.12 | 25.59 | 220,321 | +0.21(+0.83%) |
Nov 28, 2018 | 24.19 | 25.97 | 23.79 | 25.38 | 215,472 | +1.39(+5.79%) |
Nov 27, 2018 | 23.84 | 24.20 | 23.07 | 23.99 | 199,221 | -0.07(-0.29%) |
Nov 26, 2018 | 23.44 | 24.07 | 22.56 | 24.06 | 180,302 | +0.98(+4.25%) |
Nov 23, 2018 | 23.15 | 24.07 | 22.74 | 23.08 | 115,400 | -0.42(-1.79%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.27(+1.16%) | |
Nov 20, 2018 | 22.35 | 23.78 | 22.35 | 23.23 | 201,661 | +0.31(+1.35%) |
Nov 19, 2018 | 22.61 | 23.46 | 21.76 | 22.92 | 344,708 | +0.17(+0.75%) |
Nov 16, 2018 | 22.36 | 23.36 | 21.29 | 22.75 | 260,300 | +0.02(+0.09%) |
Nov 15, 2018 | 20.75 | 24.25 | 20.75 | 22.73 | 732,819 | +2.15(+10.45%) |
Nov 14, 2018 | 22.01 | 22.03 | 20.02 | 20.58 | 277,407 | -1.05(-4.85%) |
Nov 13, 2018 | 21.03 | 23.41 | 20.83 | 21.63 | 340,561 | +0.67(+3.20%) |
Nov 12, 2018 | 20.32 | 21.68 | 19.56 | 20.96 | 471,099 | +0.96(+4.80%) |
Nov 09, 2018 | 19.79 | 20.63 | 19.06 | 20.00 | 377,000 | +0.00(+0.00%) |
Nov 08, 2018 | 20.01 | 20.89 | 19.80 | 20.00 | 528,821 | -1.69(-7.79%) |
Nov 07, 2018 | 20.83 | 21.96 | 20.83 | 21.69 | 573,011 | +1.12(+5.44%) |
Nov 06, 2018 | 20.26 | 20.68 | 19.98 | 20.57 | 570,726 | +0.16(+0.78%) |
Nov 05, 2018 | 20.62 | 20.64 | 19.04 | 20.41 | 232,815 | +0.00(+0.00%) |
Nov 02, 2018 | 21.54 | 22.45 | 20.26 | 20.41 | 393,200 | -0.95(-4.45%) |
Nov 01, 2018 | 20.38 | 21.45 | 19.65 | 21.36 | 595,626 | +1.17(+5.79%) |
Oct 31, 2018 | 20.35 | 21.19 | 19.96 | 20.19 | 424,479 | +0.25(+1.25%) |
Oct 30, 2018 | 18.97 | 19.98 | 18.80 | 19.94 | 152,430 | +0.86(+4.51%) |
Oct 29, 2018 | 20.92 | 20.95 | 18.55 | 19.08 | 101,806 | -1.40(-6.84%) |
Oct 26, 2018 | 20.71 | 22.12 | 20.09 | 20.48 | 263,300 | -0.66(-3.12%) |
Oct 25, 2018 | 21.07 | 22.12 | 20.23 | 21.14 | 311,169 | +0.33(+1.59%) |
Oct 24, 2018 | 22.63 | 23.01 | 20.79 | 20.81 | 354,275 | -1.73(-7.68%) |
Oct 23, 2018 | 22.27 | 23.39 | 20.84 | 22.54 | 393,757 | -0.11(-0.49%) |
Oct 22, 2018 | 22.30 | 23.75 | 21.62 | 22.65 | 1,039,511 | +0.39(+1.75%) |
Oct 19, 2018 | 27.00 | 27.16 | 22.05 | 22.26 | 1,036,200 | -4.97(-18.25%) |
Oct 18, 2018 | 28.59 | 28.59 | 27.01 | 27.23 | 268,667 | -1.42(-4.96%) |
Oct 17, 2018 | 28.62 | 28.91 | 27.50 | 28.65 | 327,323 | -0.10(-0.35%) |
Oct 16, 2018 | 28.28 | 29.22 | 27.59 | 28.75 | 153,259 | +0.77(+2.75%) |
Oct 15, 2018 | 28.12 | 28.64 | 26.58 | 27.98 | 245,352 | -0.17(-0.60%) |
Oct 12, 2018 | 28.67 | 29.55 | 27.69 | 28.15 | 182,100 | +0.07(+0.25%) |
Oct 11, 2018 | 29.01 | 30.44 | 27.72 | 28.08 | 110,016 | -1.20(-4.10%) |
Oct 10, 2018 | 31.16 | 31.91 | 29.11 | 29.28 | 173,844 | -2.11(-6.72%) |
Oct 09, 2018 | 30.58 | 31.73 | 30.27 | 31.39 | 139,766 | +0.58(+1.88%) |
Oct 08, 2018 | 31.01 | 31.11 | 29.38 | 30.81 | 425,581 | -0.35(-1.12%) |
Oct 05, 2018 | 32.49 | 32.72 | 30.20 | 31.16 | 101,400 | -1.04(-3.23%) |
Oct 04, 2018 | 36.14 | 37.38 | 32.05 | 32.20 | 410,954 | -3.94(-10.90%) |
Oct 03, 2018 | 35.25 | 36.24 | 34.00 | 36.14 | 128,542 | +1.04(+2.96%) |
Oct 02, 2018 | 35.20 | 35.92 | 34.52 | 35.10 | 160,771 | -0.44(-1.24%) |
Oct 01, 2018 | 39.00 | 39.54 | 35.25 | 35.54 | 151,218 | -3.18(-8.21%) |
Sep 28, 2018 | 38.36 | 38.95 | 37.68 | 38.72 | 152,200 | +0.23(+0.60%) |
Sep 27, 2018 | 38.77 | 39.89 | 37.36 | 38.49 | 371,836 | -0.01(-0.03%) |
Sep 26, 2018 | 38.22 | 39.87 | 37.94 | 38.50 | 271,721 | +0.24(+0.63%) |
Sep 25, 2018 | 36.84 | 38.98 | 35.92 | 38.26 | 209,033 | -1.66(-4.16%) |
Sep 24, 2018 | 39.25 | 41.00 | 38.22 | 39.92 | 265,853 | +0.95(+2.44%) |
Sep 21, 2018 | 39.59 | 40.78 | 37.76 | 38.97 | 1,025,300 | -0.34(-0.86%) |
Sep 20, 2018 | 36.60 | 39.61 | 36.20 | 39.31 | 177,948 | +2.93(+8.05%) |
Sep 19, 2018 | 36.69 | 38.93 | 36.26 | 36.38 | 164,032 | +0.28(+0.78%) |
Sep 18, 2018 | 35.55 | 36.17 | 34.06 | 36.10 | 205,938 | +1.36(+3.91%) |
Sep 17, 2018 | 35.34 | 35.78 | 34.21 | 34.74 | 80,655 | -0.76(-2.14%) |
Sep 14, 2018 | 36.40 | 36.60 | 34.66 | 35.50 | 107,400 | -0.95(-2.61%) |
Sep 13, 2018 | 36.40 | 37.21 | 36.35 | 36.45 | 102,211 | -0.11(-0.30%) |
Sep 12, 2018 | 38.07 | 38.35 | 36.33 | 36.56 | 119,873 | -1.85(-4.82%) |
Sep 11, 2018 | 38.27 | 39.27 | 37.24 | 38.41 | 105,747 | +0.20(+0.52%) |
Sep 10, 2018 | 38.09 | 39.13 | 37.81 | 38.21 | 327,874 | +0.25(+0.66%) |
Sep 07, 2018 | 36.50 | 38.00 | 36.18 | 37.96 | 78,700 | +1.06(+2.87%) |
Sep 06, 2018 | 35.87 | 37.22 | 34.94 | 36.90 | 191,518 | +1.23(+3.45%) |
Sep 05, 2018 | 36.06 | 36.91 | 35.06 | 35.67 | 69,294 | -0.54(-1.49%) |
Sep 04, 2018 | 37.37 | 37.57 | 35.79 | 36.21 | 147,919 | -0.78(-2.11%) |
Aug 31, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.32(-0.86%) | |
Aug 30, 2018 | 37.64 | 38.12 | 37.03 | 37.31 | 63,537 | -0.34(-0.90%) |
Aug 29, 2018 | 39.00 | 39.10 | 36.36 | 37.65 | 117,104 | -0.66(-1.72%) |
Aug 28, 2018 | 38.78 | 39.90 | 38.09 | 38.31 | 116,524 | -0.24(-0.62%) |
Aug 27, 2018 | 35.80 | 39.08 | 35.23 | 38.55 | 171,444 | +3.08(+8.68%) |
Aug 24, 2018 | 35.52 | 36.16 | 34.10 | 35.47 | 92,400 | -0.30(-0.84%) |
Aug 23, 2018 | 36.75 | 36.75 | 34.90 | 35.77 | 241,092 | -0.48(-1.32%) |
Aug 22, 2018 | 34.75 | 36.86 | 34.00 | 36.25 | 151,584 | +1.57(+4.53%) |
Aug 21, 2018 | 34.37 | 35.35 | 34.28 | 34.68 | 68,012 | +0.43(+1.26%) |
Aug 20, 2018 | 35.12 | 35.12 | 33.57 | 34.25 | 141,029 | -0.71(-2.03%) |
Aug 17, 2018 | 35.38 | 35.51 | 33.76 | 34.96 | 108,000 | -0.56(-1.58%) |
Aug 16, 2018 | 33.56 | 35.73 | 33.20 | 35.52 | 152,671 | +1.81(+5.37%) |
Aug 15, 2018 | 34.49 | 34.94 | 33.26 | 33.71 | 79,168 | -0.78(-2.26%) |
Aug 14, 2018 | 35.31 | 35.47 | 34.21 | 34.49 | 53,662 | -0.89(-2.52%) |
Aug 13, 2018 | 36.01 | 36.40 | 35.02 | 35.38 | 32,517 | -0.21(-0.59%) |
Aug 10, 2018 | 36.14 | 36.29 | 35.22 | 35.59 | 68,600 | -0.99(-2.71%) |
Aug 09, 2018 | 35.10 | 36.97 | 35.03 | 36.58 | 123,273 | +1.70(+4.87%) |
Aug 08, 2018 | 37.14 | 37.14 | 33.75 | 34.88 | 173,415 | -1.12(-3.11%) |
Aug 07, 2018 | 38.27 | 39.75 | 35.98 | 36.00 | 154,830 | +0.04(+0.11%) |
Aug 06, 2018 | 35.71 | 36.51 | 34.97 | 35.96 | 78,325 | +0.27(+0.76%) |
Aug 03, 2018 | 36.18 | 38.53 | 35.00 | 35.69 | 98,600 | -0.56(-1.54%) |
Aug 02, 2018 | 35.29 | 36.38 | 34.92 | 36.25 | 90,895 | +0.76(+2.14%) |
Aug 01, 2018 | 34.51 | 35.90 | 34.51 | 35.49 | 101,064 | +1.09(+3.17%) |
Jul 31, 2018 | 33.87 | 34.50 | 32.80 | 34.40 | 157,768 | +0.83(+2.47%) |
Jul 30, 2018 | 33.80 | 34.44 | 33.20 | 33.57 | 102,626 | -0.23(-0.68%) |
Jul 27, 2018 | 36.63 | 36.63 | 33.60 | 33.80 | 158,700 | -2.80(-7.65%) |
Jul 26, 2018 | 36.76 | 37.27 | 36.58 | 36.60 | 97,945 | -0.12(-0.33%) |
Jul 25, 2018 | 36.30 | 36.84 | 35.79 | 36.72 | 200,299 | +0.54(+1.49%) |
Jul 24, 2018 | 36.55 | 37.89 | 35.50 | 36.18 | 288,641 | -0.34(-0.93%) |
Jul 23, 2018 | 37.01 | 37.27 | 36.10 | 36.52 | 166,007 | -0.57(-1.54%) |
Jul 20, 2018 | 36.96 | 37.21 | 36.19 | 37.09 | 161,205 | +0.13(+0.35%) |
Jul 19, 2018 | 37.76 | 38.26 | 36.09 | 36.96 | 244,780 | -0.93(-2.45%) |
Jul 18, 2018 | 37.93 | 38.57 | 36.76 | 37.89 | 137,624 | +0.02(+0.05%) |
Jul 17, 2018 | 38.02 | 39.31 | 36.95 | 37.87 | 286,986 | -0.34(-0.89%) |
Jul 16, 2018 | 37.56 | 39.07 | 36.50 | 38.21 | 236,184 | +0.65(+1.73%) |
Jul 13, 2018 | 38.43 | 38.68 | 37.04 | 37.56 | 138,065 | -0.88(-2.29%) |
Jul 12, 2018 | 39.16 | 37.15 | 38.44 | 162,115 | +0.67(+1.77%) | |
Jul 11, 2018 | 38.36 | 39.36 | 37.60 | 37.77 | 145,177 | -0.87(-2.25%) |
Jul 10, 2018 | 40.40 | 40.58 | 38.08 | 38.64 | 176,540 | -1.75(-4.33%) |
Jul 09, 2018 | 40.65 | 41.27 | 40.05 | 40.39 | 238,937 | -0.18(-0.44%) |
Jul 06, 2018 | 42.23 | 42.38 | 40.12 | 40.57 | 99,104 | -1.53(-3.63%) |
Jul 05, 2018 | 43.92 | 41.12 | 42.10 | 218,918 | +1.07(+2.61%) | |
Jul 03, 2018 | 41.03 | 41.03 | 41.03 | 0 | +2.31(+5.97%) | |
Jul 02, 2018 | 39.06 | 40.19 | 38.30 | 38.72 | 224,990 | -0.63(-1.60%) |
Jun 29, 2018 | 39.72 | 38.02 | 39.35 | 145,137 | +0.89(+2.31%) | |
Jun 28, 2018 | 37.64 | 39.23 | 37.41 | 38.46 | 122,556 | +1.00(+2.67%) |
Jun 27, 2018 | 40.14 | 40.17 | 36.55 | 37.46 | 193,899 | -2.67(-6.65%) |
Jun 26, 2018 | 39.64 | 40.62 | 39.05 | 40.13 | 194,145 | +0.63(+1.59%) |
Jun 25, 2018 | 39.22 | 41.18 | 39.08 | 39.50 | 226,841 | -0.05(-0.13%) |
Jun 22, 2018 | 45.08 | 45.08 | 36.57 | 39.55 | 850,317 | -5.40(-12.01%) |
Jun 21, 2018 | 44.54 | 45.12 | 43.00 | 44.95 | 273,332 | +0.58(+1.31%) |
Jun 20, 2018 | 44.04 | 45.09 | 43.83 | 44.37 | 117,725 | +0.41(+0.93%) |
Jun 19, 2018 | 43.01 | 45.00 | 42.26 | 43.96 | 312,784 | -0.70(-1.57%) |
Jun 18, 2018 | 41.40 | 45.61 | 41.40 | 44.66 | 392,321 | +2.80(+6.69%) |
Jun 15, 2018 | 43.65 | 40.37 | 41.86 | 405,400 | +1.49(+3.69%) | |
Jun 14, 2018 | 38.35 | 41.04 | 38.00 | 40.37 | 239,892 | +2.03(+5.29%) |
Jun 13, 2018 | 38.30 | 38.75 | 37.05 | 38.34 | 139,806 | -0.14(-0.36%) |
Jun 12, 2018 | 38.39 | 38.75 | 36.60 | 38.48 | 319,446 | +2.37(+6.56%) |
Jun 11, 2018 | 35.40 | 36.42 | 35.03 | 36.11 | 284,660 | +0.98(+2.79%) |
Jun 08, 2018 | 35.57 | 37.80 | 35.05 | 35.13 | 534,333 | -0.76(-2.12%) |
Jun 07, 2018 | 40.15 | 40.41 | 35.75 | 35.89 | 3,388,886 | -5.63(-13.56%) |
Jun 06, 2018 | 40.68 | 42.78 | 39.57 | 41.52 | 415,098 | +1.55(+3.88%) |
Jun 05, 2018 | 36.36 | 41.62 | 35.56 | 39.97 | 856,008 | +1.66(+4.33%) |
Jun 04, 2018 | 26.95 | 38.43 | 26.95 | 38.31 | 1,869,074 | +12.40(+47.86%) |
Jun 01, 2018 | 25.78 | 26.11 | 24.48 | 25.91 | 248,970 | +0.19(+0.74%) |
May 31, 2018 | 27.04 | 27.04 | 25.28 | 25.72 | 262,503 | -1.01(-3.78%) |
May 30, 2018 | 26.55 | 27.52 | 25.93 | 26.73 | 114,522 | +0.23(+0.87%) |
May 29, 2018 | 25.06 | 26.55 | 25.06 | 26.50 | 58,367 | +1.19(+4.70%) |
May 25, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.26(+1.04%) | |
May 24, 2018 | 25.82 | 26.23 | 25.03 | 25.05 | 112,526 | -0.80(-3.09%) |
May 23, 2018 | 25.59 | 25.95 | 25.20 | 25.85 | 137,804 | +0.18(+0.70%) |
May 22, 2018 | 27.45 | 27.48 | 24.92 | 25.67 | 193,541 | -1.54(-5.66%) |
May 21, 2018 | 25.40 | 27.46 | 25.25 | 27.21 | 115,420 | +1.93(+7.63%) |
May 18, 2018 | 25.88 | 26.25 | 24.33 | 25.28 | 106,170 | -0.45(-1.75%) |
May 17, 2018 | 25.97 | 26.65 | 25.04 | 25.73 | 181,137 | -0.13(-0.50%) |
May 16, 2018 | 26.34 | 26.85 | 25.48 | 25.86 | 72,249 | -0.55(-2.08%) |
May 15, 2018 | 26.74 | 26.74 | 25.90 | 26.41 | 62,034 | -0.42(-1.57%) |
May 14, 2018 | 25.15 | 27.41 | 24.62 | 26.83 | 137,738 | +1.87(+7.49%) |
May 11, 2018 | 24.83 | 25.35 | 24.14 | 24.96 | 83,366 | +0.00(+0.00%) |
May 10, 2018 | 25.61 | 26.85 | 24.80 | 24.96 | 82,756 | -0.64(-2.50%) |
May 09, 2018 | 23.20 | 26.20 | 23.20 | 25.60 | 125,066 | +0.93(+3.77%) |
May 08, 2018 | 25.05 | 25.48 | 24.00 | 24.67 | 55,033 | -0.43(-1.71%) |
May 07, 2018 | 25.22 | 25.54 | 24.80 | 25.10 | 30,223 | -0.05(-0.20%) |
May 04, 2018 | 24.42 | 25.56 | 24.42 | 25.15 | 53,177 | +0.54(+2.19%) |
May 03, 2018 | 25.13 | 25.50 | 24.40 | 24.61 | 42,404 | -0.62(-2.46%) |
May 02, 2018 | 23.62 | 25.89 | 23.62 | 25.23 | 148,484 | +1.59(+6.73%) |