Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.73 | 25.73 | 24.79 | 24.88 | 67,030 | -0.62(-2.42%) |
Apr 29, 2019 | 24.32 | 25.56 | 24.22 | 25.49 | 96,948 | +1.27(+5.24%) |
Apr 26, 2019 | 23.65 | 24.41 | 23.51 | 24.22 | 77,654 | +0.77(+3.27%) |
Apr 25, 2019 | 23.52 | 23.57 | 23.08 | 23.46 | 76,206 | -0.10(-0.42%) |
Apr 24, 2019 | 23.97 | 24.57 | 23.47 | 23.56 | 141,586 | -0.15(-0.63%) |
Apr 23, 2019 | 23.85 | 24.27 | 23.60 | 23.71 | 95,806 | +0.08(+0.35%) |
Apr 22, 2019 | 23.39 | 23.70 | 23.08 | 23.62 | 134,451 | +0.23(+0.96%) |
Apr 18, 2019 | 23.39 | 23.50 | 22.97 | 23.40 | 65,670 | -0.14(-0.60%) |
Apr 17, 2019 | 23.38 | 23.64 | 22.21 | 23.54 | 177,988 | -1.68(-6.65%) |
Apr 16, 2019 | 24.96 | 25.45 | 24.83 | 25.22 | 60,262 | +0.38(+1.51%) |
Apr 15, 2019 | 24.89 | 25.66 | 24.69 | 24.84 | 55,493 | +0.03(+0.13%) |
Apr 12, 2019 | 25.38 | 25.92 | 24.66 | 24.81 | 37,868 | -0.38(-1.52%) |
Apr 11, 2019 | 24.69 | 25.62 | 24.12 | 25.19 | 73,294 | +0.49(+1.99%) |
Apr 10, 2019 | 24.08 | 24.73 | 23.84 | 24.70 | 79,791 | +0.68(+2.85%) |
Apr 09, 2019 | 24.34 | 24.73 | 23.90 | 24.02 | 82,745 | -0.26(-1.07%) |
Apr 08, 2019 | 24.55 | 24.79 | 24.08 | 24.27 | 31,066 | -0.30(-1.22%) |
Apr 05, 2019 | 24.68 | 24.97 | 24.37 | 24.57 | 69,984 | -0.08(-0.34%) |
Apr 04, 2019 | 24.24 | 24.68 | 24.06 | 24.66 | 51,700 | +0.41(+1.69%) |
Apr 03, 2019 | 24.45 | 24.47 | 24.07 | 24.25 | 95,033 | +0.01(+0.03%) |
Apr 02, 2019 | 23.97 | 24.31 | 23.81 | 24.24 | 35,118 | +0.26(+1.08%) |
Apr 01, 2019 | 24.41 | 24.45 | 23.78 | 23.98 | 107,887 | -0.08(-0.31%) |
Mar 29, 2019 | 24.02 | 24.83 | 23.96 | 24.06 | 142,007 | +0.19(+0.80%) |
Mar 28, 2019 | 24.25 | 24.55 | 23.71 | 23.87 | 31,369 | -0.32(-1.31%) |
Mar 27, 2019 | 23.82 | 24.27 | 23.52 | 24.18 | 35,335 | +0.38(+1.58%) |
Mar 26, 2019 | 22.98 | 23.81 | 22.86 | 23.81 | 45,926 | +0.82(+3.56%) |
Mar 25, 2019 | 22.13 | 23.11 | 21.78 | 22.99 | 43,847 | +0.98(+4.47%) |
Mar 22, 2019 | 23.19 | 23.33 | 21.89 | 22.00 | 38,108 | -1.15(-4.97%) |
Mar 21, 2019 | 22.90 | 23.73 | 22.90 | 23.16 | 43,391 | +0.21(+0.91%) |
Mar 20, 2019 | 23.63 | 23.69 | 22.67 | 22.95 | 36,171 | -0.68(-2.90%) |
Mar 19, 2019 | 24.34 | 24.38 | 23.62 | 23.63 | 23,299 | -0.69(-2.85%) |
Mar 18, 2019 | 24.18 | 24.40 | 23.80 | 24.32 | 43,504 | +0.13(+0.55%) |
Mar 15, 2019 | 24.80 | 24.84 | 23.91 | 24.19 | 122,713 | -0.53(-2.16%) |
Mar 14, 2019 | 25.21 | 25.24 | 24.64 | 24.73 | 18,709 | -0.48(-1.91%) |
Mar 13, 2019 | 25.32 | 25.73 | 25.00 | 25.21 | 23,158 | +0.01(+0.03%) |
Mar 12, 2019 | 25.34 | 25.45 | 24.87 | 25.20 | 26,396 | -0.05(-0.20%) |
Mar 11, 2019 | 24.95 | 25.41 | 24.65 | 25.25 | 38,104 | +0.32(+1.30%) |
Mar 08, 2019 | 24.68 | 25.01 | 24.41 | 24.92 | 20,595 | +0.23(+0.94%) |
Mar 07, 2019 | 25.03 | 25.03 | 24.56 | 24.69 | 26,441 | -0.36(-1.43%) |
Mar 06, 2019 | 25.84 | 25.84 | 24.81 | 25.05 | 33,024 | -0.77(-2.99%) |
Mar 05, 2019 | 26.00 | 26.21 | 25.75 | 25.82 | 15,784 | -0.18(-0.70%) |
Mar 04, 2019 | 26.39 | 26.49 | 25.73 | 26.00 | 141,699 | -0.38(-1.45%) |
Mar 01, 2019 | 25.94 | 26.41 | 25.94 | 26.39 | 29,267 | +0.32(+1.21%) |
Feb 28, 2019 | 26.49 | 26.49 | 25.93 | 26.07 | 24,646 | -0.43(-1.63%) |
Feb 27, 2019 | 26.32 | 26.75 | 26.32 | 26.50 | 30,869 | -0.03(-0.13%) |
Feb 26, 2019 | 26.54 | 26.67 | 26.17 | 26.54 | 46,947 | -0.01(-0.03%) |
Feb 25, 2019 | 26.17 | 26.72 | 26.17 | 26.54 | 52,252 | +0.50(+1.91%) |
Feb 22, 2019 | 26.45 | 26.62 | 25.99 | 26.05 | 41,673 | -0.32(-1.23%) |
Feb 21, 2019 | 26.73 | 26.73 | 26.18 | 26.37 | 26,997 | -0.37(-1.37%) |
Feb 20, 2019 | 26.19 | 27.06 | 26.19 | 26.73 | 62,730 | +0.51(+1.93%) |
Feb 19, 2019 | 25.75 | 26.44 | 25.14 | 26.23 | 56,213 | +0.48(+1.87%) |
Feb 15, 2019 | 25.20 | 26.12 | 25.20 | 25.75 | 57,692 | +0.67(+2.68%) |
Feb 14, 2019 | 24.39 | 25.21 | 24.39 | 25.07 | 48,353 | +0.53(+2.17%) |
Feb 13, 2019 | 24.26 | 24.56 | 24.03 | 24.54 | 31,465 | +0.27(+1.13%) |
Feb 12, 2019 | 23.89 | 24.29 | 23.89 | 24.27 | 26,170 | +0.53(+2.24%) |
Feb 11, 2019 | 23.70 | 23.84 | 23.54 | 23.74 | 25,196 | +0.09(+0.39%) |
Feb 08, 2019 | 23.44 | 23.70 | 23.09 | 23.65 | 31,074 | +0.20(+0.85%) |
Feb 07, 2019 | 23.65 | 23.75 | 23.30 | 23.45 | 24,718 | -0.22(-0.91%) |
Feb 06, 2019 | 24.34 | 24.40 | 23.58 | 23.66 | 31,673 | -0.66(-2.70%) |
Feb 05, 2019 | 24.76 | 25.01 | 24.16 | 24.32 | 30,027 | -0.39(-1.58%) |
Feb 04, 2019 | 24.24 | 24.74 | 24.01 | 24.71 | 33,261 | +0.46(+1.92%) |
Feb 01, 2019 | 23.93 | 24.33 | 23.74 | 24.24 | 48,538 | +0.36(+1.49%) |
Jan 31, 2019 | 23.50 | 23.95 | 23.50 | 23.89 | 34,206 | +0.46(+1.98%) |
Jan 30, 2019 | 23.06 | 23.70 | 23.06 | 23.42 | 33,920 | -0.17(-0.74%) |
Jan 29, 2019 | 23.60 | 23.74 | 23.14 | 23.60 | 34,999 | +0.00(+0.00%) |
Jan 28, 2019 | 23.74 | 24.12 | 23.50 | 23.60 | 32,124 | -0.38(-1.59%) |
Jan 25, 2019 | 23.89 | 24.14 | 23.50 | 23.98 | 77,686 | +0.32(+1.37%) |
Jan 24, 2019 | 23.47 | 23.95 | 23.23 | 23.65 | 45,255 | +0.20(+0.85%) |
Jan 23, 2019 | 23.15 | 23.60 | 22.68 | 23.45 | 55,482 | +0.51(+2.24%) |
Jan 22, 2019 | 23.99 | 24.29 | 22.83 | 22.94 | 66,509 | -1.00(-4.20%) |
Jan 18, 2019 | 23.95 | 24.42 | 23.69 | 23.94 | 38,903 | +0.03(+0.14%) |
Jan 17, 2019 | 23.65 | 24.11 | 23.56 | 23.91 | 32,457 | +0.15(+0.63%) |
Jan 16, 2019 | 24.03 | 24.51 | 23.71 | 23.76 | 41,056 | -0.26(-1.07%) |
Jan 15, 2019 | 24.71 | 24.99 | 23.27 | 24.02 | 45,421 | -0.81(-3.24%) |
Jan 14, 2019 | 24.48 | 25.17 | 24.45 | 24.82 | 81,618 | +0.36(+1.46%) |
Jan 11, 2019 | 23.60 | 24.61 | 23.44 | 24.47 | 56,126 | +0.60(+2.50%) |
Jan 10, 2019 | 24.03 | 24.55 | 23.66 | 23.87 | 37,344 | -0.24(-1.00%) |
Jan 09, 2019 | 24.14 | 24.59 | 23.61 | 24.11 | 44,102 | +0.11(+0.45%) |
Jan 08, 2019 | 23.99 | 24.48 | 23.27 | 24.00 | 30,019 | +0.33(+1.40%) |
Jan 07, 2019 | 23.50 | 23.82 | 22.95 | 23.67 | 104,275 | +0.17(+0.71%) |
Jan 04, 2019 | 22.92 | 23.88 | 22.77 | 23.50 | 59,740 | +0.90(+3.97%) |
Jan 03, 2019 | 22.82 | 22.97 | 22.28 | 22.61 | 32,240 | -0.22(-0.98%) |
Jan 02, 2019 | 21.59 | 23.15 | 21.59 | 22.83 | 95,404 | +0.96(+4.40%) |
Dec 31, 2018 | 21.50 | 22.02 | 21.15 | 21.87 | 59,378 | +0.41(+1.90%) |
Dec 28, 2018 | 21.53 | 21.97 | 21.26 | 21.46 | 80,817 | -0.06(-0.27%) |
Dec 27, 2018 | 21.68 | 21.94 | 20.63 | 21.52 | 67,276 | -0.25(-1.14%) |
Dec 26, 2018 | 21.35 | 21.85 | 20.80 | 21.77 | 57,331 | +0.52(+2.46%) |
Dec 24, 2018 | 21.25 | 21.86 | 21.08 | 21.25 | 23,004 | -0.25(-1.16%) |
Dec 21, 2018 | 22.05 | 23.16 | 21.29 | 21.50 | 124,418 | -0.38(-1.75%) |
Dec 20, 2018 | 22.23 | 23.06 | 21.25 | 21.88 | 82,600 | -0.35(-1.57%) |
Dec 19, 2018 | 22.76 | 23.17 | 22.04 | 22.23 | 65,803 | -0.47(-2.09%) |
Dec 18, 2018 | 23.60 | 24.89 | 22.49 | 22.70 | 88,879 | -0.74(-3.15%) |
Dec 17, 2018 | 22.98 | 24.65 | 22.98 | 23.44 | 78,940 | +0.46(+1.99%) |
Dec 14, 2018 | 24.23 | 24.32 | 22.88 | 22.98 | 64,557 | -1.12(-4.65%) |
Dec 13, 2018 | 24.38 | 24.68 | 23.96 | 24.10 | 67,509 | -0.27(-1.12%) |
Dec 12, 2018 | 23.77 | 24.71 | 22.73 | 24.38 | 72,983 | +0.99(+4.24%) |
Dec 11, 2018 | 23.79 | 24.33 | 23.19 | 23.38 | 41,488 | +0.09(+0.39%) |
Dec 10, 2018 | 23.03 | 23.34 | 22.76 | 23.29 | 73,410 | +0.27(+1.18%) |
Dec 07, 2018 | 24.07 | 24.07 | 22.81 | 23.02 | 81,114 | -0.91(-3.80%) |
Dec 06, 2018 | 22.78 | 25.19 | 22.78 | 23.93 | 45,482 | +1.25(+5.50%) |
Dec 04, 2018 | 25.09 | 25.94 | 22.50 | 22.68 | 46,005 | -2.68(-10.55%) |
Dec 03, 2018 | 25.32 | 25.83 | 24.69 | 25.36 | 110,414 | +0.47(+1.89%) |
Nov 30, 2018 | 24.44 | 25.05 | 24.24 | 24.89 | 49,758 | +0.27(+1.11%) |
Nov 29, 2018 | 25.13 | 25.13 | 24.54 | 24.61 | 23,469 | -0.53(-2.10%) |
Nov 28, 2018 | 24.43 | 25.38 | 24.43 | 25.14 | 36,823 | +0.72(+2.94%) |
Nov 27, 2018 | 24.63 | 24.93 | 24.23 | 24.42 | 33,415 | -0.37(-1.50%) |
Nov 26, 2018 | 25.21 | 26.40 | 24.52 | 24.80 | 41,248 | -0.23(-0.92%) |
Nov 23, 2018 | 25.10 | 25.92 | 24.71 | 25.03 | 22,518 | -0.28(-1.11%) |
Nov 21, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 24.72 | 25.42 | 24.14 | 24.49 | 48,556 | -0.50(-1.98%) |
Nov 19, 2018 | 24.71 | 25.36 | 24.52 | 24.99 | 27,147 | +0.27(+1.10%) |
Nov 16, 2018 | 24.64 | 25.56 | 24.58 | 24.71 | 41,404 | -0.11(-0.43%) |
Nov 15, 2018 | 24.57 | 25.26 | 24.44 | 24.82 | 32,140 | +0.30(+1.21%) |
Nov 14, 2018 | 25.31 | 25.32 | 24.43 | 24.52 | 92,076 | -0.59(-2.34%) |
Nov 13, 2018 | 24.62 | 25.82 | 24.62 | 25.11 | 44,915 | +0.59(+2.43%) |
Nov 12, 2018 | 24.83 | 25.18 | 24.52 | 24.52 | 22,997 | -0.58(-2.30%) |
Nov 09, 2018 | 25.32 | 26.35 | 24.73 | 25.09 | 37,046 | -0.17(-0.69%) |
Nov 08, 2018 | 25.08 | 26.39 | 25.00 | 25.27 | 19,776 | +0.12(+0.49%) |
Nov 07, 2018 | 25.18 | 25.37 | 24.84 | 25.14 | 26,708 | +0.14(+0.56%) |
Nov 06, 2018 | 24.81 | 25.54 | 24.62 | 25.00 | 19,333 | +0.10(+0.40%) |
Nov 05, 2018 | 25.09 | 25.69 | 24.74 | 24.90 | 37,999 | -0.06(-0.23%) |
Nov 02, 2018 | 24.70 | 25.17 | 24.64 | 24.96 | 19,370 | +0.45(+1.85%) |
Nov 01, 2018 | 24.15 | 24.68 | 23.95 | 24.51 | 51,384 | +0.33(+1.37%) |
Oct 31, 2018 | 24.95 | 24.95 | 24.09 | 24.18 | 58,435 | -0.80(-3.21%) |
Oct 30, 2018 | 23.90 | 25.07 | 23.83 | 24.98 | 29,097 | +1.17(+4.93%) |
Oct 29, 2018 | 24.07 | 24.71 | 23.57 | 23.81 | 49,750 | +0.06(+0.24%) |
Oct 26, 2018 | 24.85 | 25.18 | 23.56 | 23.75 | 38,499 | -1.44(-5.71%) |
Oct 25, 2018 | 24.86 | 25.40 | 24.77 | 25.18 | 42,109 | +0.41(+1.67%) |
Oct 24, 2018 | 26.09 | 26.09 | 24.71 | 24.77 | 39,911 | -1.02(-3.94%) |
Oct 23, 2018 | 24.97 | 26.08 | 24.97 | 25.79 | 26,502 | +0.52(+2.06%) |
Oct 22, 2018 | 24.95 | 25.73 | 24.95 | 25.27 | 31,593 | +0.40(+1.63%) |
Oct 19, 2018 | 25.32 | 25.57 | 24.85 | 24.86 | 53,995 | -0.31(-1.21%) |
Oct 18, 2018 | 25.71 | 26.16 | 25.11 | 25.17 | 37,749 | -0.68(-2.62%) |
Oct 17, 2018 | 26.66 | 27.62 | 25.61 | 25.85 | 54,809 | -0.91(-3.40%) |
Oct 16, 2018 | 26.36 | 27.30 | 25.72 | 26.75 | 48,605 | +0.50(+1.89%) |
Oct 15, 2018 | 26.09 | 26.37 | 25.72 | 26.26 | 35,219 | +0.07(+0.25%) |
Oct 12, 2018 | 27.08 | 27.22 | 25.91 | 26.19 | 53,995 | -0.50(-1.89%) |
Oct 11, 2018 | 25.82 | 27.27 | 25.82 | 26.70 | 70,088 | +0.82(+3.16%) |
Oct 10, 2018 | 26.36 | 26.61 | 25.87 | 25.88 | 34,503 | -0.55(-2.06%) |
Oct 09, 2018 | 26.76 | 27.07 | 26.16 | 26.42 | 41,712 | -0.41(-1.54%) |
Oct 08, 2018 | 26.99 | 27.36 | 26.70 | 26.84 | 40,763 | -0.17(-0.64%) |
Oct 05, 2018 | 27.66 | 27.98 | 26.67 | 27.01 | 52,663 | -0.66(-2.39%) |
Oct 04, 2018 | 28.60 | 29.21 | 27.15 | 27.67 | 54,875 | -1.03(-3.60%) |
Oct 03, 2018 | 28.22 | 29.37 | 28.22 | 28.70 | 118,135 | +1.91(+7.12%) |
Oct 02, 2018 | 27.92 | 27.93 | 26.64 | 26.80 | 65,743 | -0.97(-3.48%) |
Oct 01, 2018 | 27.92 | 29.11 | 27.33 | 27.76 | 62,743 | -0.16(-0.56%) |
Sep 28, 2018 | 27.92 | 29.69 | 27.67 | 27.92 | 44,431 | -0.04(-0.15%) |
Sep 27, 2018 | 28.74 | 28.90 | 27.79 | 27.96 | 37,819 | -0.62(-2.17%) |
Sep 26, 2018 | 29.16 | 29.49 | 28.54 | 28.58 | 48,441 | -0.62(-2.12%) |
Sep 25, 2018 | 28.62 | 29.34 | 28.23 | 29.20 | 82,518 | +0.58(+2.02%) |
Sep 24, 2018 | 28.95 | 28.99 | 28.50 | 28.62 | 61,155 | -0.45(-1.56%) |
Sep 21, 2018 | 29.12 | 29.49 | 28.71 | 29.07 | 175,425 | -0.08(-0.28%) |
Sep 20, 2018 | 28.95 | 29.49 | 28.95 | 29.16 | 78,327 | +0.00(+0.00%) |
Sep 19, 2018 | 29.78 | 30.44 | 28.99 | 29.16 | 80,199 | -0.78(-2.62%) |
Sep 18, 2018 | 30.27 | 32.13 | 29.78 | 29.94 | 126,074 | -3.14(-9.49%) |
Sep 17, 2018 | 33.25 | 33.74 | 32.79 | 33.08 | 47,588 | -0.17(-0.50%) |
Sep 14, 2018 | 33.41 | 33.95 | 33.07 | 33.25 | 78,329 | -0.21(-0.62%) |
Sep 13, 2018 | 32.59 | 33.70 | 32.26 | 33.45 | 81,482 | +0.94(+2.90%) |
Sep 12, 2018 | 32.63 | 32.96 | 32.31 | 32.51 | 53,914 | -0.25(-0.75%) |
Sep 11, 2018 | 32.84 | 33.00 | 32.57 | 32.76 | 84,670 | -0.25(-0.75%) |
Sep 10, 2018 | 32.43 | 33.09 | 31.89 | 33.00 | 93,095 | +0.58(+1.78%) |
Sep 07, 2018 | 32.35 | 32.59 | 31.98 | 32.43 | 50,178 | -0.16(-0.51%) |
Sep 06, 2018 | 33.29 | 33.87 | 32.39 | 32.59 | 69,525 | -0.78(-2.34%) |
Sep 05, 2018 | 33.50 | 33.50 | 32.68 | 33.38 | 56,411 | -0.16(-0.49%) |
Sep 04, 2018 | 34.20 | 34.40 | 32.84 | 33.54 | 90,455 | -1.07(-3.09%) |
Aug 31, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.58(-1.64%) | |
Aug 30, 2018 | 37.82 | 37.82 | 34.36 | 35.19 | 159,700 | -3.42(-8.85%) |
Aug 29, 2018 | 39.22 | 39.22 | 38.27 | 38.60 | 62,751 | -0.54(-1.37%) |
Aug 28, 2018 | 39.10 | 39.42 | 37.87 | 39.14 | 46,370 | +0.04(+0.11%) |
Aug 27, 2018 | 39.47 | 39.59 | 37.98 | 39.10 | 57,606 | -0.33(-0.84%) |
Aug 24, 2018 | 38.81 | 39.63 | 38.48 | 39.42 | 85,898 | +0.49(+1.27%) |
Aug 23, 2018 | 39.30 | 39.38 | 38.09 | 38.93 | 20,122 | -0.33(-0.84%) |
Aug 22, 2018 | 39.38 | 39.84 | 39.01 | 39.26 | 35,251 | -0.16(-0.42%) |
Aug 21, 2018 | 38.85 | 39.75 | 38.64 | 39.42 | 22,693 | +0.74(+1.91%) |
Aug 20, 2018 | 38.35 | 39.01 | 38.27 | 38.68 | 18,314 | +0.45(+1.18%) |
Aug 17, 2018 | 38.44 | 38.52 | 37.90 | 38.23 | 46,776 | -0.12(-0.32%) |
Aug 16, 2018 | 38.23 | 38.89 | 38.19 | 38.35 | 27,299 | +0.29(+0.76%) |
Aug 15, 2018 | 38.44 | 38.64 | 37.72 | 38.07 | 20,554 | -0.58(-1.49%) |
Aug 14, 2018 | 38.23 | 38.81 | 38.07 | 38.64 | 30,979 | +0.41(+1.08%) |
Aug 13, 2018 | 37.12 | 38.23 | 37.12 | 38.23 | 72,248 | +0.95(+2.54%) |
Aug 10, 2018 | 37.57 | 37.57 | 36.80 | 37.28 | 69,131 | -0.45(-1.20%) |
Aug 09, 2018 | 37.53 | 38.19 | 37.45 | 37.74 | 83,564 | +0.29(+0.77%) |
Aug 08, 2018 | 37.12 | 37.70 | 36.67 | 37.45 | 103,170 | +0.33(+0.89%) |
Aug 07, 2018 | 36.96 | 37.98 | 36.63 | 37.12 | 30,284 | +0.16(+0.45%) |
Aug 06, 2018 | 36.67 | 37.28 | 36.67 | 36.96 | 22,544 | +0.16(+0.45%) |
Aug 03, 2018 | 36.75 | 37.97 | 36.38 | 36.79 | 27,336 | -0.08(-0.22%) |
Aug 02, 2018 | 36.54 | 36.96 | 36.50 | 36.87 | 29,181 | +0.16(+0.45%) |
Aug 01, 2018 | 37.08 | 38.52 | 36.34 | 36.71 | 39,196 | -0.37(-1.00%) |
Jul 31, 2018 | 37.20 | 37.57 | 36.96 | 37.08 | 50,799 | +0.04(+0.11%) |
Jul 30, 2018 | 37.04 | 38.01 | 36.96 | 37.04 | 29,161 | -0.04(-0.11%) |
Jul 27, 2018 | 38.11 | 38.11 | 36.91 | 37.08 | 35,112 | -1.07(-2.80%) |
Jul 26, 2018 | 39.14 | 38.03 | 38.15 | 33,497 | -0.78(-2.01%) | |
Jul 25, 2018 | 38.85 | 39.05 | 38.68 | 38.93 | 39,835 | +0.12(+0.32%) |
Jul 24, 2018 | 39.88 | 39.88 | 38.64 | 38.81 | 45,848 | -0.99(-2.48%) |
Jul 23, 2018 | 40.29 | 40.33 | 39.55 | 39.80 | 50,446 | -0.45(-1.12%) |
Jul 20, 2018 | 40.33 | 40.54 | 40.12 | 40.25 | 48,440 | -0.21(-0.51%) |
Jul 19, 2018 | 39.75 | 40.49 | 39.75 | 40.45 | 28,178 | +0.58(+1.44%) |
Jul 18, 2018 | 39.92 | 40.08 | 39.38 | 39.88 | 35,960 | +0.00(+0.00%) |
Jul 17, 2018 | 40.12 | 40.62 | 39.75 | 39.88 | 22,351 | -0.25(-0.62%) |
Jul 16, 2018 | 40.74 | 40.87 | 39.84 | 40.12 | 30,832 | -0.54(-1.32%) |
Jul 13, 2018 | 40.66 | 59,128 | +0.37(+0.92%) | |||
Jul 12, 2018 | 40.78 | 40.78 | 39.96 | 40.29 | 45,498 | -0.25(-0.61%) |
Jul 11, 2018 | 40.12 | 40.66 | 39.68 | 40.54 | 52,690 | +0.29(+0.72%) |
Jul 10, 2018 | 40.74 | 40.74 | 39.80 | 40.25 | 44,631 | -0.29(-0.71%) |
Jul 09, 2018 | 39.92 | 40.78 | 39.92 | 40.54 | 54,015 | +0.82(+2.07%) |
Jul 06, 2018 | 39.71 | 39.84 | 39.42 | 39.71 | 32,123 | +0.00(+0.00%) |
Jul 05, 2018 | 39.42 | 39.75 | 38.97 | 39.71 | 42,444 | +0.41(+1.05%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 38.23 | 39.38 | 38.07 | 39.30 | 80,663 | +0.70(+1.81%) |
Jun 29, 2018 | 39.14 | 39.14 | 37.78 | 38.60 | 87,457 | -0.33(-0.85%) |
Jun 28, 2018 | 38.85 | 39.22 | 38.60 | 38.93 | 40,358 | +0.12(+0.32%) |
Jun 27, 2018 | 40.21 | 40.21 | 38.77 | 38.81 | 81,559 | -1.44(-3.58%) |
Jun 26, 2018 | 39.80 | 40.74 | 38.73 | 40.25 | 122,327 | +0.62(+1.56%) |
Jun 25, 2018 | 39.63 | 40.17 | 38.77 | 39.63 | 91,816 | -0.08(-0.21%) |
Jun 22, 2018 | 40.17 | 40.29 | 38.88 | 39.71 | 332,094 | -0.04(-0.10%) |
Jun 21, 2018 | 40.82 | 40.82 | 39.67 | 39.75 | 74,825 | -1.19(-2.91%) |
Jun 20, 2018 | 39.92 | 41.03 | 39.18 | 40.95 | 108,477 | +1.07(+2.68%) |
Jun 19, 2018 | 39.14 | 39.92 | 38.48 | 39.88 | 90,688 | +0.70(+1.79%) |
Jun 18, 2018 | 38.27 | 39.51 | 37.94 | 39.18 | 133,531 | +0.91(+2.37%) |
Jun 15, 2018 | 38.89 | 38.89 | 38.27 | 146,256 | -0.62(-1.59%) | |
Jun 14, 2018 | 38.97 | 39.30 | 37.70 | 38.89 | 95,358 | -0.17(-0.44%) |
Jun 13, 2018 | 39.60 | 39.86 | 38.61 | 39.06 | 82,892 | -0.45(-1.14%) |
Jun 12, 2018 | 39.14 | 39.68 | 37.38 | 39.51 | 88,493 | +0.53(+1.37%) |
Jun 11, 2018 | 38.69 | 39.27 | 38.16 | 38.98 | 80,730 | +0.49(+1.28%) |
Jun 08, 2018 | 37.71 | 38.94 | 37.00 | 38.49 | 147,165 | +0.90(+2.40%) |
Jun 07, 2018 | 37.95 | 38.24 | 37.50 | 37.59 | 121,840 | -0.25(-0.65%) |
Jun 06, 2018 | 36.56 | 38.32 | 35.41 | 37.83 | 152,690 | +1.27(+3.48%) |
Jun 05, 2018 | 31.43 | 36.60 | 31.43 | 36.56 | 381,162 | +5.38(+17.24%) |
Jun 04, 2018 | 30.73 | 31.18 | 30.45 | 31.18 | 116,739 | +0.45(+1.47%) |
Jun 01, 2018 | 30.61 | 30.90 | 30.32 | 30.73 | 67,790 | +0.12(+0.40%) |
May 31, 2018 | 31.80 | 31.96 | 30.53 | 30.61 | 86,112 | -1.03(-3.24%) |
May 30, 2018 | 31.47 | 31.76 | 31.27 | 31.64 | 74,415 | +0.16(+0.52%) |
May 29, 2018 | 31.51 | 31.92 | 31.31 | 31.47 | 58,126 | -0.21(-0.65%) |
May 25, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.29(-0.90%) | |
May 24, 2018 | 32.54 | 32.54 | 31.68 | 31.96 | 81,173 | -0.53(-1.64%) |
May 23, 2018 | 32.05 | 32.70 | 31.96 | 32.50 | 53,899 | +0.41(+1.28%) |
May 22, 2018 | 32.54 | 32.54 | 32.09 | 32.09 | 44,551 | -0.41(-1.26%) |
May 21, 2018 | 32.33 | 32.70 | 32.05 | 32.50 | 38,410 | +0.29(+0.89%) |
May 18, 2018 | 32.46 | 32.50 | 32.09 | 32.21 | 33,680 | -0.12(-0.38%) |
May 17, 2018 | 31.68 | 32.42 | 31.64 | 32.33 | 29,978 | +0.62(+1.94%) |
May 16, 2018 | 31.23 | 31.84 | 31.23 | 31.72 | 31,258 | +0.57(+1.84%) |
May 15, 2018 | 30.86 | 31.35 | 30.86 | 31.14 | 30,165 | +0.16(+0.53%) |
May 14, 2018 | 31.10 | 31.18 | 30.53 | 30.98 | 55,023 | +0.00(+0.00%) |
May 11, 2018 | 30.98 | 31.32 | 30.86 | 30.98 | 28,838 | +0.04(+0.13%) |
May 10, 2018 | 31.23 | 31.59 | 30.86 | 30.94 | 31,403 | -0.16(-0.53%) |
May 09, 2018 | 31.14 | 31.35 | 30.86 | 31.10 | 62,675 | +0.00(+0.00%) |
May 08, 2018 | 30.49 | 31.10 | 30.40 | 31.10 | 122,251 | +0.62(+2.02%) |
May 07, 2018 | 30.69 | 30.90 | 30.36 | 30.49 | 124,427 | -0.25(-0.80%) |
May 04, 2018 | 30.04 | 30.94 | 30.04 | 30.73 | 59,176 | +0.53(+1.77%) |
May 03, 2018 | 30.69 | 30.69 | 30.08 | 30.20 | 55,343 | -0.57(-1.87%) |
May 02, 2018 | 30.86 | 31.47 | 30.53 | 30.77 | 194,403 | -0.08(-0.27%) |