Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.79 | 26.20 | 24.97 | 26.13 | 281,272 | +0.23(+0.89%) |
Apr 29, 2019 | 25.99 | 26.17 | 25.60 | 25.90 | 394,086 | -0.12(-0.46%) |
Apr 26, 2019 | 25.52 | 26.09 | 25.08 | 26.02 | 170,300 | +0.52(+2.04%) |
Apr 25, 2019 | 25.18 | 25.63 | 24.91 | 25.50 | 204,178 | +0.27(+1.07%) |
Apr 24, 2019 | 25.19 | 25.47 | 24.86 | 25.23 | 340,794 | +0.17(+0.68%) |
Apr 23, 2019 | 24.80 | 25.17 | 24.62 | 25.06 | 367,844 | +0.26(+1.05%) |
Apr 22, 2019 | 24.21 | 24.86 | 24.05 | 24.80 | 210,735 | +0.33(+1.35%) |
Apr 18, 2019 | 24.23 | 24.59 | 24.07 | 24.47 | 173,000 | +0.20(+0.82%) |
Apr 17, 2019 | 24.83 | 24.97 | 24.12 | 24.27 | 145,481 | -0.21(-0.86%) |
Apr 16, 2019 | 24.15 | 24.88 | 24.09 | 24.48 | 227,671 | +0.51(+2.13%) |
Apr 15, 2019 | 23.60 | 24.04 | 23.41 | 23.97 | 158,675 | +0.48(+2.04%) |
Apr 12, 2019 | 23.28 | 23.84 | 23.19 | 23.49 | 114,700 | +0.27(+1.16%) |
Apr 11, 2019 | 24.08 | 24.08 | 22.94 | 23.22 | 155,049 | -0.82(-3.41%) |
Apr 10, 2019 | 23.99 | 24.21 | 23.64 | 24.04 | 183,046 | +0.06(+0.25%) |
Apr 09, 2019 | 24.69 | 24.80 | 23.92 | 23.98 | 430,841 | -0.62(-2.52%) |
Apr 08, 2019 | 24.72 | 24.72 | 24.05 | 24.60 | 496,378 | -0.25(-1.01%) |
Apr 05, 2019 | 23.51 | 24.86 | 23.23 | 24.85 | 1,226,500 | +0.83(+3.46%) |
Apr 04, 2019 | 23.66 | 24.08 | 23.42 | 24.02 | 254,949 | +0.47(+2.00%) |
Apr 03, 2019 | 23.36 | 23.99 | 23.31 | 23.55 | 407,730 | +0.45(+1.95%) |
Apr 02, 2019 | 22.95 | 23.30 | 22.66 | 23.10 | 300,612 | +0.24(+1.05%) |
Apr 01, 2019 | 22.54 | 23.15 | 22.54 | 22.86 | 279,754 | +0.58(+2.60%) |
Mar 29, 2019 | 22.22 | 22.35 | 21.75 | 22.28 | 305,400 | +0.28(+1.27%) |
Mar 28, 2019 | 21.82 | 22.21 | 21.60 | 22.00 | 143,864 | +0.19(+0.87%) |
Mar 27, 2019 | 21.28 | 21.92 | 20.91 | 21.81 | 332,671 | +0.54(+2.54%) |
Mar 26, 2019 | 21.04 | 21.55 | 20.97 | 21.27 | 224,999 | +0.48(+2.31%) |
Mar 25, 2019 | 22.34 | 22.39 | 20.76 | 20.79 | 400,425 | -1.60(-7.15%) |
Mar 22, 2019 | 23.06 | 23.19 | 22.35 | 22.39 | 930,300 | -0.72(-3.12%) |
Mar 21, 2019 | 22.53 | 23.21 | 22.38 | 23.11 | 846,356 | +0.61(+2.71%) |
Mar 20, 2019 | 22.45 | 22.65 | 22.24 | 22.50 | 544,493 | +0.00(+0.00%) |
Mar 19, 2019 | 22.49 | 22.58 | 22.02 | 22.50 | 588,781 | +0.24(+1.08%) |
Mar 18, 2019 | 22.06 | 22.28 | 21.77 | 22.26 | 601,571 | +0.15(+0.68%) |
Mar 15, 2019 | 21.06 | 22.14 | 21.06 | 22.11 | 859,200 | +1.19(+5.69%) |
Mar 14, 2019 | 21.49 | 21.49 | 20.67 | 20.92 | 305,891 | -0.56(-2.61%) |
Mar 13, 2019 | 21.39 | 22.17 | 21.25 | 21.48 | 351,105 | +0.22(+1.03%) |
Mar 12, 2019 | 21.19 | 21.42 | 20.77 | 21.26 | 263,248 | +0.05(+0.24%) |
Mar 11, 2019 | 20.60 | 21.23 | 20.54 | 21.21 | 210,996 | +0.70(+3.41%) |
Mar 08, 2019 | 20.46 | 20.86 | 20.24 | 20.51 | 233,000 | -0.22(-1.06%) |
Mar 07, 2019 | 21.64 | 21.73 | 20.38 | 20.73 | 551,437 | -0.93(-4.29%) |
Mar 06, 2019 | 21.85 | 22.13 | 21.30 | 21.66 | 397,260 | -0.19(-0.87%) |
Mar 05, 2019 | 22.16 | 22.45 | 21.65 | 21.85 | 1,491,403 | -0.26(-1.18%) |
Mar 04, 2019 | 21.60 | 22.26 | 21.33 | 22.11 | 513,891 | +0.67(+3.12%) |
Mar 01, 2019 | 21.54 | 21.58 | 21.00 | 21.44 | 450,600 | +0.05(+0.23%) |
Feb 28, 2019 | 21.08 | 21.69 | 20.95 | 21.39 | 712,736 | +0.29(+1.37%) |
Feb 27, 2019 | 20.53 | 21.71 | 20.32 | 21.10 | 1,135,956 | -1.35(-6.01%) |
Feb 26, 2019 | 22.89 | 22.96 | 21.71 | 22.45 | 306,637 | -0.40(-1.75%) |
Feb 25, 2019 | 21.27 | 22.86 | 21.05 | 22.85 | 493,940 | +1.85(+8.81%) |
Feb 22, 2019 | 21.38 | 21.64 | 20.46 | 21.00 | 381,600 | -0.31(-1.45%) |
Feb 21, 2019 | 20.25 | 21.65 | 20.00 | 21.31 | 1,136,234 | -0.47(-2.16%) |
Feb 20, 2019 | 21.61 | 22.09 | 21.25 | 21.78 | 391,959 | +0.27(+1.26%) |
Feb 19, 2019 | 21.68 | 21.79 | 21.09 | 21.51 | 291,207 | -0.18(-0.83%) |
Feb 15, 2019 | 21.00 | 21.78 | 20.84 | 21.69 | 1,092,900 | +0.87(+4.18%) |
Feb 14, 2019 | 20.99 | 21.19 | 20.29 | 20.82 | 181,782 | -0.17(-0.81%) |
Feb 13, 2019 | 20.91 | 21.65 | 20.78 | 20.99 | 426,674 | +0.38(+1.84%) |
Feb 12, 2019 | 18.80 | 20.74 | 18.80 | 20.61 | 644,144 | +1.33(+6.90%) |
Feb 11, 2019 | 19.06 | 19.47 | 19.01 | 19.28 | 190,328 | +0.22(+1.15%) |
Feb 08, 2019 | 19.47 | 19.63 | 18.84 | 19.06 | 281,200 | -0.77(-3.88%) |
Feb 07, 2019 | 19.57 | 19.90 | 19.11 | 19.83 | 249,057 | +0.09(+0.46%) |
Feb 06, 2019 | 19.91 | 20.11 | 19.68 | 19.74 | 163,302 | -0.09(-0.45%) |
Feb 05, 2019 | 19.57 | 20.00 | 19.57 | 19.83 | 201,936 | +0.32(+1.64%) |
Feb 04, 2019 | 19.96 | 20.07 | 19.29 | 19.51 | 234,817 | -0.39(-1.96%) |
Feb 01, 2019 | 19.55 | 20.06 | 19.21 | 19.90 | 550,500 | +0.35(+1.79%) |
Jan 31, 2019 | 18.81 | 19.72 | 18.81 | 19.55 | 377,808 | +0.81(+4.32%) |
Jan 30, 2019 | 19.24 | 19.26 | 18.02 | 18.74 | 692,944 | -0.52(-2.70%) |
Jan 29, 2019 | 19.17 | 19.52 | 19.17 | 19.26 | 214,877 | +0.09(+0.47%) |
Jan 28, 2019 | 19.24 | 19.70 | 19.02 | 19.17 | 223,930 | -0.29(-1.49%) |
Jan 25, 2019 | 18.91 | 19.53 | 18.87 | 19.46 | 389,500 | +0.63(+3.35%) |
Jan 24, 2019 | 18.40 | 19.26 | 18.08 | 18.83 | 334,580 | +0.74(+4.09%) |
Jan 23, 2019 | 18.59 | 18.87 | 17.92 | 18.09 | 272,526 | -0.49(-2.64%) |
Jan 22, 2019 | 19.30 | 19.50 | 18.41 | 18.58 | 573,183 | -0.80(-4.13%) |
Jan 18, 2019 | 18.59 | 19.71 | 18.55 | 19.38 | 785,100 | +0.89(+4.81%) |
Jan 17, 2019 | 18.75 | 19.01 | 17.64 | 18.49 | 933,041 | -0.44(-2.32%) |
Jan 16, 2019 | 17.89 | 19.64 | 17.58 | 18.93 | 1,418,629 | +1.06(+5.93%) |
Jan 15, 2019 | 17.50 | 18.21 | 17.32 | 17.87 | 268,097 | +0.43(+2.47%) |
Jan 14, 2019 | 17.52 | 17.82 | 17.15 | 17.44 | 211,541 | -0.24(-1.36%) |
Jan 11, 2019 | 17.20 | 17.80 | 17.01 | 17.68 | 407,700 | +0.34(+1.96%) |
Jan 10, 2019 | 18.05 | 18.38 | 17.25 | 17.34 | 256,179 | -0.91(-4.99%) |
Jan 09, 2019 | 17.65 | 18.32 | 17.24 | 18.25 | 342,470 | +0.64(+3.63%) |
Jan 08, 2019 | 17.51 | 17.75 | 17.00 | 17.61 | 209,908 | +0.36(+2.09%) |
Jan 07, 2019 | 17.26 | 17.53 | 16.92 | 17.25 | 293,929 | +0.08(+0.47%) |
Jan 04, 2019 | 16.92 | 17.52 | 16.92 | 17.17 | 320,700 | +0.46(+2.75%) |
Jan 03, 2019 | 17.74 | 17.84 | 16.58 | 16.71 | 457,226 | -1.52(-8.34%) |
Jan 02, 2019 | 17.42 | 18.50 | 17.33 | 18.23 | 150,609 | +0.45(+2.53%) |
Dec 31, 2018 | 17.80 | 18.47 | 17.34 | 17.78 | 333,300 | +0.11(+0.62%) |
Dec 28, 2018 | 17.42 | 17.89 | 17.05 | 17.67 | 203,800 | +0.26(+1.49%) |
Dec 27, 2018 | 17.27 | 17.42 | 16.61 | 17.41 | 384,796 | -0.16(-0.91%) |
Dec 26, 2018 | 16.80 | 17.66 | 16.53 | 17.57 | 229,235 | +0.95(+5.72%) |
Dec 24, 2018 | 16.54 | 16.97 | 16.42 | 16.62 | 151,200 | -0.10(-0.60%) |
Dec 21, 2018 | 16.93 | 17.42 | 16.49 | 16.72 | 2,190,800 | -0.20(-1.18%) |
Dec 20, 2018 | 16.75 | 17.52 | 16.66 | 16.92 | 530,211 | +0.17(+1.01%) |
Dec 19, 2018 | 17.15 | 17.83 | 16.74 | 16.75 | 538,901 | -0.36(-2.10%) |
Dec 18, 2018 | 17.34 | 17.70 | 16.77 | 17.11 | 935,803 | +0.00(+0.00%) |
Dec 17, 2018 | 17.12 | 18.24 | 16.87 | 17.11 | 1,186,354 | +0.00(+0.00%) |
Dec 14, 2018 | 18.39 | 18.58 | 16.39 | 17.11 | 1,829,000 | -1.98(-10.37%) |
Dec 13, 2018 | 19.60 | 19.93 | 19.04 | 19.09 | 427,047 | -0.45(-2.30%) |
Dec 12, 2018 | 19.98 | 20.27 | 19.35 | 19.54 | 449,523 | -0.19(-0.96%) |
Dec 11, 2018 | 20.75 | 20.91 | 19.21 | 19.73 | 673,377 | -0.62(-3.05%) |
Dec 10, 2018 | 19.04 | 20.52 | 19.04 | 20.35 | 1,076,139 | +1.24(+6.49%) |
Dec 07, 2018 | 19.55 | 19.68 | 18.73 | 19.11 | 539,400 | -0.57(-2.90%) |
Dec 06, 2018 | 19.50 | 20.16 | 18.37 | 19.68 | 463,869 | -0.32(-1.60%) |
Dec 04, 2018 | 19.65 | 20.38 | 19.50 | 20.00 | 1,228,500 | +0.05(+0.25%) |
Dec 03, 2018 | 19.65 | 20.11 | 19.50 | 19.95 | 403,006 | +0.85(+4.45%) |
Nov 30, 2018 | 19.12 | 19.25 | 18.66 | 19.10 | 517,300 | -0.22(-1.14%) |
Nov 29, 2018 | 19.74 | 20.07 | 19.04 | 19.32 | 284,504 | -0.52(-2.62%) |
Nov 28, 2018 | 19.47 | 20.00 | 18.61 | 19.84 | 250,465 | +0.58(+3.01%) |
Nov 27, 2018 | 19.02 | 19.92 | 18.98 | 19.26 | 216,366 | +0.03(+0.16%) |
Nov 26, 2018 | 19.23 | 19.59 | 18.38 | 19.23 | 356,658 | +0.29(+1.53%) |
Nov 23, 2018 | 18.50 | 19.12 | 17.98 | 18.94 | 200,800 | +0.33(+1.77%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.53 | 18.80 | 17.77 | 18.61 | 535,411 | -0.32(-1.69%) |
Nov 19, 2018 | 18.76 | 19.38 | 18.66 | 18.93 | 283,310 | -1.05(-5.26%) |
Nov 16, 2018 | 20.33 | 20.71 | 17.80 | 19.98 | 1,336,100 | -1.09(-5.17%) |
Nov 15, 2018 | 20.07 | 21.34 | 20.07 | 21.07 | 361,093 | +0.79(+3.90%) |
Nov 14, 2018 | 20.27 | 20.87 | 19.85 | 20.28 | 321,110 | +0.20(+1.00%) |
Nov 13, 2018 | 19.74 | 21.20 | 19.24 | 20.08 | 679,310 | +0.45(+2.29%) |
Nov 12, 2018 | 20.03 | 20.91 | 18.99 | 19.63 | 317,938 | -0.85(-4.15%) |
Nov 09, 2018 | 20.52 | 21.46 | 20.03 | 20.48 | 262,400 | -0.31(-1.49%) |
Nov 08, 2018 | 21.25 | 21.33 | 20.41 | 20.79 | 316,903 | -0.46(-2.16%) |
Nov 07, 2018 | 22.05 | 22.05 | 20.25 | 21.25 | 775,093 | -0.71(-3.23%) |
Nov 06, 2018 | 20.50 | 23.94 | 20.50 | 21.96 | 1,163,386 | +2.66(+13.78%) |
Nov 05, 2018 | 20.50 | 20.55 | 18.57 | 19.30 | 628,320 | -1.20(-5.85%) |
Nov 02, 2018 | 18.93 | 20.66 | 18.93 | 20.50 | 543,700 | +1.38(+7.22%) |
Nov 01, 2018 | 17.94 | 19.16 | 17.33 | 19.12 | 386,808 | +1.28(+7.17%) |
Oct 31, 2018 | 18.14 | 18.92 | 17.56 | 17.84 | 354,535 | +0.11(+0.62%) |
Oct 30, 2018 | 16.90 | 17.96 | 16.40 | 17.73 | 645,728 | +0.72(+4.23%) |
Oct 29, 2018 | 17.32 | 17.63 | 16.77 | 17.01 | 258,222 | -0.56(-3.19%) |
Oct 26, 2018 | 16.40 | 17.77 | 16.25 | 17.57 | 346,600 | +0.56(+3.29%) |
Oct 25, 2018 | 17.01 | 17.85 | 16.67 | 17.01 | 456,008 | +0.25(+1.46%) |
Oct 24, 2018 | 18.01 | 18.50 | 16.70 | 16.77 | 539,767 | -1.23(-6.86%) |
Oct 23, 2018 | 18.05 | 18.51 | 16.59 | 18.00 | 804,583 | -0.56(-3.02%) |
Oct 22, 2018 | 17.40 | 18.68 | 17.20 | 18.56 | 277,025 | +0.80(+4.50%) |
Oct 19, 2018 | 18.12 | 18.43 | 16.65 | 17.76 | 775,500 | -0.36(-1.99%) |
Oct 18, 2018 | 19.33 | 19.52 | 18.02 | 18.12 | 188,880 | -1.02(-5.33%) |
Oct 17, 2018 | 19.75 | 20.19 | 18.91 | 19.14 | 212,553 | -0.38(-1.95%) |
Oct 16, 2018 | 19.14 | 19.72 | 18.70 | 19.52 | 291,185 | +0.57(+3.01%) |
Oct 15, 2018 | 19.11 | 19.37 | 18.07 | 18.95 | 276,359 | -0.18(-0.94%) |
Oct 12, 2018 | 18.41 | 19.34 | 17.95 | 19.13 | 444,100 | +1.16(+6.46%) |
Oct 11, 2018 | 17.46 | 18.50 | 17.27 | 17.97 | 308,367 | +0.58(+3.34%) |
Oct 10, 2018 | 17.69 | 17.75 | 16.40 | 17.39 | 522,880 | -0.52(-2.90%) |
Oct 09, 2018 | 18.41 | 19.08 | 17.85 | 17.91 | 344,632 | -0.65(-3.50%) |
Oct 08, 2018 | 16.55 | 19.55 | 16.55 | 18.56 | 776,085 | -0.72(-3.73%) |
Oct 05, 2018 | 20.51 | 20.74 | 18.85 | 19.28 | 703,100 | -2.16(-10.07%) |
Oct 04, 2018 | 21.91 | 21.98 | 20.52 | 21.44 | 258,027 | -0.45(-2.06%) |
Oct 03, 2018 | 20.99 | 21.93 | 20.85 | 21.89 | 496,436 | +1.09(+5.24%) |
Oct 02, 2018 | 22.13 | 22.46 | 20.48 | 20.80 | 481,197 | -1.39(-6.26%) |
Oct 01, 2018 | 22.41 | 22.81 | 21.75 | 22.19 | 317,737 | -0.02(-0.09%) |
Sep 28, 2018 | 23.83 | 23.91 | 21.82 | 22.21 | 1,088,300 | -1.80(-7.50%) |
Sep 27, 2018 | 23.61 | 24.10 | 22.60 | 24.01 | 534,770 | +0.46(+1.95%) |
Sep 26, 2018 | 24.87 | 25.35 | 23.43 | 23.55 | 408,453 | -1.28(-5.16%) |
Sep 25, 2018 | 25.25 | 25.31 | 24.66 | 24.83 | 312,980 | -0.42(-1.66%) |
Sep 24, 2018 | 26.00 | 26.20 | 24.74 | 25.25 | 299,359 | -0.99(-3.77%) |
Sep 21, 2018 | 27.66 | 27.66 | 25.50 | 26.24 | 793,600 | +1.66(+6.75%) |
Sep 20, 2018 | 24.75 | 25.61 | 24.50 | 24.58 | 234,491 | -0.21(-0.85%) |
Sep 19, 2018 | 24.89 | 25.49 | 24.26 | 24.79 | 331,913 | -0.10(-0.40%) |
Sep 18, 2018 | 24.20 | 25.09 | 24.00 | 24.89 | 310,880 | +0.74(+3.06%) |
Sep 17, 2018 | 26.25 | 26.28 | 24.06 | 24.15 | 637,390 | -1.91(-7.33%) |
Sep 14, 2018 | 26.95 | 27.26 | 25.76 | 26.06 | 560,600 | -0.66(-2.47%) |
Sep 13, 2018 | 26.90 | 27.02 | 26.39 | 26.72 | 360,811 | -0.14(-0.52%) |
Sep 12, 2018 | 27.00 | 27.10 | 25.49 | 26.86 | 572,119 | -0.25(-0.92%) |
Sep 11, 2018 | 27.05 | 27.55 | 26.78 | 27.11 | 333,860 | -0.43(-1.56%) |
Sep 10, 2018 | 27.11 | 27.82 | 27.00 | 27.54 | 290,056 | +0.50(+1.85%) |
Sep 07, 2018 | 27.26 | 28.38 | 26.90 | 27.04 | 2,388,200 | -0.37(-1.35%) |
Sep 06, 2018 | 27.81 | 28.09 | 26.82 | 27.41 | 407,881 | -0.74(-2.63%) |
Sep 05, 2018 | 27.99 | 28.30 | 26.00 | 28.15 | 548,593 | +0.16(+0.57%) |
Sep 04, 2018 | 29.34 | 29.75 | 27.97 | 27.99 | 308,564 | -2.82(-9.15%) |
Aug 31, 2018 | 30.81 | 30.81 | 30.81 | 0 | +1.85(+6.39%) | |
Aug 30, 2018 | 29.13 | 29.32 | 28.50 | 28.96 | 347,199 | -0.21(-0.72%) |
Aug 29, 2018 | 30.48 | 30.89 | 29.00 | 29.17 | 236,254 | -1.66(-5.38%) |
Aug 28, 2018 | 28.83 | 31.48 | 28.38 | 30.83 | 623,093 | -0.36(-1.15%) |
Aug 27, 2018 | 30.03 | 32.29 | 30.03 | 31.19 | 202,665 | +1.22(+4.07%) |
Aug 24, 2018 | 28.92 | 29.99 | 28.92 | 29.97 | 195,100 | +1.07(+3.70%) |
Aug 23, 2018 | 28.50 | 29.69 | 28.20 | 28.90 | 457,073 | +0.38(+1.33%) |
Aug 22, 2018 | 29.78 | 29.94 | 27.77 | 28.52 | 544,870 | -1.30(-4.36%) |
Aug 21, 2018 | 30.86 | 31.00 | 29.50 | 29.82 | 400,493 | -1.00(-3.24%) |
Aug 20, 2018 | 32.15 | 32.68 | 30.09 | 30.82 | 310,522 | -1.69(-5.20%) |
Aug 17, 2018 | 33.82 | 34.43 | 32.13 | 32.51 | 230,900 | -1.74(-5.08%) |
Aug 16, 2018 | 35.00 | 35.73 | 34.13 | 34.25 | 150,265 | -0.58(-1.67%) |
Aug 15, 2018 | 34.34 | 34.95 | 33.48 | 34.83 | 186,331 | +0.25(+0.72%) |
Aug 14, 2018 | 34.59 | 34.59 | 33.40 | 34.58 | 160,230 | +0.20(+0.58%) |
Aug 13, 2018 | 34.30 | 35.02 | 33.98 | 34.38 | 170,600 | +0.08(+0.23%) |
Aug 10, 2018 | 32.48 | 35.36 | 31.67 | 34.30 | 297,000 | +1.78(+5.47%) |
Aug 09, 2018 | 33.10 | 35.24 | 30.30 | 32.52 | 665,242 | +2.36(+7.82%) |
Aug 08, 2018 | 31.49 | 32.75 | 29.45 | 30.16 | 414,818 | -1.31(-4.16%) |
Aug 07, 2018 | 32.71 | 33.56 | 31.26 | 31.47 | 195,649 | -0.94(-2.90%) |
Aug 06, 2018 | 30.52 | 32.92 | 30.51 | 32.41 | 175,718 | +1.73(+5.64%) |
Aug 03, 2018 | 30.62 | 31.02 | 29.89 | 30.68 | 211,500 | +0.20(+0.66%) |
Aug 02, 2018 | 30.15 | 30.85 | 28.27 | 30.48 | 649,534 | -0.02(-0.07%) |
Aug 01, 2018 | 30.74 | 33.59 | 30.00 | 30.50 | 320,535 | -0.03(-0.10%) |
Jul 31, 2018 | 33.20 | 33.96 | 28.42 | 30.53 | 1,466,163 | -6.14(-16.74%) |
Jul 30, 2018 | 38.50 | 39.77 | 36.32 | 36.67 | 98,209 | -1.79(-4.65%) |
Jul 27, 2018 | 39.45 | 40.00 | 37.54 | 38.46 | 137,500 | -0.90(-2.29%) |
Jul 26, 2018 | 36.85 | 39.70 | 36.03 | 39.36 | 174,337 | +2.46(+6.67%) |
Jul 25, 2018 | 38.37 | 39.20 | 36.59 | 36.90 | 200,602 | -1.95(-5.02%) |
Jul 24, 2018 | 40.43 | 40.82 | 38.50 | 38.85 | 151,933 | -1.45(-3.60%) |
Jul 23, 2018 | 40.92 | 41.78 | 40.01 | 40.30 | 235,253 | +0.13(+0.32%) |
Jul 20, 2018 | 40.00 | 41.18 | 39.83 | 40.17 | 99,721 | +0.51(+1.29%) |
Jul 19, 2018 | 40.28 | 41.14 | 39.24 | 39.66 | 147,313 | -0.69(-1.71%) |
Jul 18, 2018 | 41.27 | 43.63 | 39.74 | 40.35 | 316,990 | -0.55(-1.34%) |
Jul 17, 2018 | 37.77 | 41.80 | 37.53 | 40.90 | 373,249 | +3.49(+9.33%) |
Jul 16, 2018 | 35.25 | 38.19 | 35.18 | 37.41 | 205,886 | +2.20(+6.25%) |
Jul 13, 2018 | 34.50 | 35.38 | 33.15 | 35.21 | 97,539 | +0.69(+2.00%) |
Jul 12, 2018 | 33.98 | 34.64 | 32.98 | 34.52 | 117,955 | +0.67(+1.98%) |
Jul 11, 2018 | 33.88 | 33.99 | 32.57 | 33.85 | 136,765 | +0.00(+0.00%) |
Jul 10, 2018 | 32.46 | 34.26 | 32.22 | 33.85 | 161,588 | +1.57(+4.86%) |
Jul 09, 2018 | 32.14 | 33.00 | 31.70 | 32.28 | 84,381 | +0.35(+1.10%) |
Jul 06, 2018 | 32.34 | 32.85 | 31.30 | 31.93 | 187,484 | -0.57(-1.75%) |
Jul 05, 2018 | 33.00 | 33.00 | 32.14 | 32.50 | 121,200 | -0.36(-1.10%) |
Jul 03, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.29(+0.89%) | |
Jul 02, 2018 | 32.90 | 33.66 | 31.71 | 32.57 | 170,616 | -0.49(-1.48%) |
Jun 29, 2018 | 33.34 | 35.30 | 32.55 | 33.06 | 193,783 | -0.21(-0.63%) |
Jun 28, 2018 | 35.50 | 37.11 | 32.00 | 33.27 | 323,041 | -2.46(-6.88%) |
Jun 27, 2018 | 37.26 | 38.43 | 35.57 | 35.73 | 159,967 | -1.58(-4.23%) |
Jun 26, 2018 | 34.99 | 37.52 | 34.73 | 37.31 | 138,425 | +2.32(+6.63%) |
Jun 25, 2018 | 34.74 | 36.09 | 34.16 | 34.99 | 223,978 | -0.01(-0.03%) |
Jun 22, 2018 | 35.35 | 36.62 | 34.61 | 35.00 | 1,002,464 | -0.17(-0.48%) |
Jun 21, 2018 | 35.79 | 36.87 | 34.55 | 35.17 | 129,995 | -0.53(-1.48%) |
Jun 20, 2018 | 34.96 | 37.26 | 34.96 | 35.70 | 175,727 | +1.12(+3.24%) |
Jun 19, 2018 | 38.96 | 39.00 | 33.50 | 34.58 | 435,612 | -3.84(-9.99%) |
Jun 18, 2018 | 38.74 | 40.19 | 37.75 | 38.42 | 282,633 | -0.17(-0.44%) |
Jun 15, 2018 | 39.02 | 37.77 | 38.59 | 457,424 | -0.43(-1.10%) | |
Jun 14, 2018 | 37.99 | 39.29 | 37.84 | 39.02 | 222,338 | +1.36(+3.61%) |
Jun 13, 2018 | 38.04 | 40.33 | 37.46 | 37.66 | 749,554 | -0.45(-1.18%) |
Jun 12, 2018 | 35.59 | 38.50 | 35.01 | 38.11 | 496,539 | +2.51(+7.05%) |
Jun 11, 2018 | 34.82 | 37.09 | 34.51 | 35.60 | 201,882 | +1.33(+3.88%) |
Jun 08, 2018 | 38.21 | 38.23 | 33.82 | 34.27 | 287,866 | -3.89(-10.19%) |
Jun 07, 2018 | 40.35 | 40.93 | 37.93 | 38.16 | 319,549 | -2.04(-5.07%) |
Jun 06, 2018 | 39.06 | 41.00 | 38.50 | 40.20 | 256,877 | +1.69(+4.39%) |
Jun 05, 2018 | 40.64 | 41.45 | 37.31 | 38.51 | 278,989 | -1.94(-4.80%) |
Jun 04, 2018 | 41.48 | 42.79 | 39.69 | 40.45 | 390,870 | -0.39(-0.95%) |
Jun 01, 2018 | 37.42 | 41.99 | 36.88 | 40.84 | 182,830 | +3.69(+9.93%) |
May 31, 2018 | 36.87 | 38.00 | 36.08 | 37.15 | 143,386 | +0.16(+0.43%) |
May 30, 2018 | 38.42 | 39.34 | 36.00 | 36.99 | 280,214 | -0.88(-2.32%) |
May 29, 2018 | 37.75 | 39.83 | 37.05 | 37.87 | 215,142 | +0.44(+1.18%) |
May 25, 2018 | 37.43 | 37.43 | 37.43 | 0 | +1.06(+2.91%) | |
May 24, 2018 | 31.13 | 36.37 | 30.25 | 36.37 | 758,724 | +6.44(+21.52%) |
May 23, 2018 | 31.00 | 32.00 | 29.18 | 29.93 | 365,519 | -1.87(-5.88%) |
May 22, 2018 | 32.00 | 36.16 | 30.12 | 31.80 | 498,760 | +1.30(+4.26%) |
May 21, 2018 | 31.00 | 31.39 | 29.95 | 30.50 | 202,111 | +0.53(+1.77%) |
May 18, 2018 | 30.25 | 30.48 | 29.80 | 29.97 | 83,302 | -0.02(-0.07%) |
May 17, 2018 | 30.00 | 30.25 | 29.85 | 29.99 | 45,031 | +0.00(+0.00%) |
May 16, 2018 | 30.18 | 30.49 | 29.82 | 29.99 | 43,514 | -0.07(-0.23%) |
May 15, 2018 | 30.47 | 31.00 | 29.17 | 30.06 | 46,337 | -0.66(-2.15%) |
May 14, 2018 | 30.42 | 30.98 | 30.01 | 30.72 | 88,120 | +0.66(+2.20%) |
May 11, 2018 | 31.20 | 31.20 | 29.81 | 30.06 | 56,507 | -1.14(-3.65%) |
May 10, 2018 | 31.24 | 31.72 | 30.98 | 31.20 | 75,008 | +0.24(+0.78%) |
May 09, 2018 | 30.05 | 31.50 | 30.05 | 30.96 | 127,665 | +1.04(+3.48%) |
May 08, 2018 | 29.41 | 30.21 | 29.18 | 29.92 | 135,517 | +0.77(+2.64%) |
May 07, 2018 | 29.32 | 30.00 | 28.50 | 29.15 | 112,114 | -0.11(-0.38%) |
May 04, 2018 | 29.85 | 30.04 | 28.91 | 29.26 | 96,538 | -0.13(-0.44%) |
May 03, 2018 | 29.00 | 30.00 | 28.69 | 29.39 | 299,599 | +0.31(+1.07%) |
May 02, 2018 | 26.96 | 29.84 | 26.91 | 29.08 | 456,935 | +2.21(+8.22%) |