Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.23 | 16.60 | 16.10 | 16.40 | 800,500 | -0.17(-1.03%) |
May 30, 2019 | 16.87 | 17.14 | 16.44 | 16.57 | 751,560 | -0.35(-2.07%) |
May 29, 2019 | 16.36 | 16.97 | 16.28 | 16.92 | 870,172 | +0.25(+1.50%) |
May 28, 2019 | 16.83 | 17.02 | 16.55 | 16.67 | 959,167 | -0.12(-0.71%) |
May 24, 2019 | 17.21 | 17.21 | 16.74 | 16.79 | 557,400 | -0.13(-0.77%) |
May 23, 2019 | 17.16 | 17.35 | 16.60 | 16.92 | 1,143,722 | -0.78(-4.41%) |
May 22, 2019 | 18.31 | 18.55 | 17.30 | 17.70 | 1,240,345 | -0.83(-4.48%) |
May 21, 2019 | 18.68 | 18.84 | 18.43 | 18.53 | 930,113 | -0.02(-0.11%) |
May 20, 2019 | 18.33 | 18.66 | 18.21 | 18.55 | 556,709 | +0.13(+0.71%) |
May 17, 2019 | 18.75 | 18.98 | 18.39 | 18.42 | 660,800 | -0.56(-2.95%) |
May 16, 2019 | 19.23 | 19.24 | 18.82 | 18.98 | 742,178 | -0.15(-0.78%) |
May 15, 2019 | 18.05 | 19.24 | 17.97 | 19.13 | 1,008,362 | +0.76(+4.14%) |
May 14, 2019 | 17.85 | 18.55 | 17.85 | 18.37 | 662,393 | +0.72(+4.08%) |
May 13, 2019 | 18.40 | 18.86 | 17.38 | 17.65 | 1,294,961 | -1.06(-5.67%) |
May 10, 2019 | 18.90 | 19.13 | 18.28 | 18.71 | 1,246,900 | -0.31(-1.63%) |
May 09, 2019 | 19.13 | 19.17 | 18.52 | 19.02 | 1,082,276 | -0.33(-1.71%) |
May 08, 2019 | 19.27 | 19.82 | 19.27 | 19.35 | 1,257,964 | +0.15(+0.78%) |
May 07, 2019 | 19.61 | 19.78 | 18.91 | 19.20 | 1,341,565 | -0.41(-2.09%) |
May 06, 2019 | 18.88 | 19.75 | 18.74 | 19.61 | 917,706 | +0.46(+2.40%) |
May 03, 2019 | 19.49 | 19.68 | 19.13 | 19.15 | 845,500 | -0.26(-1.34%) |
May 02, 2019 | 19.25 | 19.70 | 19.03 | 19.41 | 1,214,076 | -0.05(-0.26%) |
May 01, 2019 | 19.48 | 20.00 | 19.36 | 19.46 | 1,734,468 | +0.26(+1.35%) |
Apr 30, 2019 | 18.36 | 19.63 | 18.02 | 19.20 | 2,007,411 | +1.89(+10.92%) |
Apr 29, 2019 | 17.18 | 17.64 | 17.11 | 17.31 | 1,496,558 | +0.07(+0.41%) |
Apr 26, 2019 | 16.79 | 17.31 | 16.55 | 17.24 | 1,723,400 | +0.26(+1.53%) |
Apr 25, 2019 | 17.44 | 17.46 | 16.98 | 16.98 | 1,067,641 | -0.47(-2.69%) |
Apr 24, 2019 | 17.86 | 18.00 | 17.32 | 17.45 | 1,458,841 | -0.47(-2.62%) |
Apr 23, 2019 | 17.83 | 18.24 | 17.65 | 17.92 | 1,297,394 | +0.07(+0.39%) |
Apr 22, 2019 | 17.57 | 17.94 | 17.22 | 17.85 | 1,272,913 | +0.60(+3.48%) |
Apr 18, 2019 | 17.25 | 17.55 | 17.23 | 17.25 | 1,024,200 | +0.03(+0.17%) |
Apr 17, 2019 | 17.25 | 17.47 | 17.05 | 17.22 | 718,786 | +0.16(+0.94%) |
Apr 16, 2019 | 16.84 | 17.13 | 16.46 | 17.06 | 1,192,230 | +0.36(+2.16%) |
Apr 15, 2019 | 16.69 | 16.93 | 16.54 | 16.70 | 466,969 | -0.12(-0.71%) |
Apr 12, 2019 | 17.40 | 17.44 | 16.74 | 16.82 | 1,085,400 | -0.09(-0.53%) |
Apr 11, 2019 | 16.90 | 17.01 | 16.52 | 16.91 | 768,163 | -0.04(-0.24%) |
Apr 10, 2019 | 16.70 | 17.12 | 16.66 | 16.95 | 1,099,971 | +0.37(+2.23%) |
Apr 09, 2019 | 16.87 | 16.90 | 16.34 | 16.58 | 960,467 | -0.34(-2.01%) |
Apr 08, 2019 | 16.48 | 16.96 | 16.41 | 16.92 | 1,014,639 | +0.56(+3.42%) |
Apr 05, 2019 | 15.48 | 16.40 | 15.48 | 16.36 | 1,490,700 | +0.97(+6.30%) |
Apr 04, 2019 | 15.28 | 15.46 | 15.22 | 15.39 | 760,709 | +0.14(+0.92%) |
Apr 03, 2019 | 15.85 | 16.04 | 15.22 | 15.25 | 1,656,329 | -0.52(-3.30%) |
Apr 02, 2019 | 16.16 | 16.29 | 15.69 | 15.77 | 748,850 | -0.38(-2.35%) |
Apr 01, 2019 | 15.93 | 16.15 | 15.78 | 16.15 | 752,048 | +0.38(+2.41%) |
Mar 29, 2019 | 16.24 | 16.31 | 15.64 | 15.77 | 898,300 | -0.22(-1.38%) |
Mar 28, 2019 | 15.49 | 16.01 | 15.47 | 15.99 | 732,071 | +0.36(+2.30%) |
Mar 27, 2019 | 15.89 | 16.03 | 15.51 | 15.63 | 964,657 | -0.36(-2.25%) |
Mar 26, 2019 | 16.05 | 16.42 | 15.74 | 15.99 | 934,086 | +0.25(+1.59%) |
Mar 25, 2019 | 15.45 | 15.76 | 15.14 | 15.74 | 971,791 | +0.18(+1.16%) |
Mar 22, 2019 | 16.56 | 16.65 | 15.53 | 15.56 | 934,500 | -1.26(-7.49%) |
Mar 21, 2019 | 16.59 | 16.88 | 16.53 | 16.82 | 786,107 | +0.15(+0.90%) |
Mar 20, 2019 | 16.54 | 17.01 | 16.31 | 16.67 | 748,575 | +0.18(+1.09%) |
Mar 19, 2019 | 17.05 | 17.19 | 16.36 | 16.49 | 960,851 | -0.38(-2.25%) |
Mar 18, 2019 | 15.84 | 16.89 | 15.81 | 16.87 | 1,435,516 | +1.06(+6.70%) |
Mar 15, 2019 | 15.70 | 16.31 | 15.69 | 15.81 | 2,427,700 | +0.21(+1.35%) |
Mar 14, 2019 | 15.24 | 15.73 | 15.24 | 15.60 | 1,452,844 | +0.38(+2.50%) |
Mar 13, 2019 | 15.08 | 15.39 | 15.01 | 15.22 | 1,323,862 | +0.27(+1.81%) |
Mar 12, 2019 | 14.49 | 15.06 | 14.49 | 14.95 | 889,032 | +0.51(+3.53%) |
Mar 11, 2019 | 14.16 | 14.72 | 14.07 | 14.44 | 1,060,996 | +0.37(+2.63%) |
Mar 08, 2019 | 14.03 | 14.16 | 13.70 | 14.07 | 880,700 | -0.29(-2.02%) |
Mar 07, 2019 | 14.83 | 14.97 | 14.35 | 14.36 | 766,177 | -0.44(-2.97%) |
Mar 06, 2019 | 14.85 | 15.04 | 14.66 | 14.80 | 1,336,971 | -0.16(-1.07%) |
Mar 05, 2019 | 15.33 | 15.33 | 14.89 | 14.96 | 1,708,354 | -0.32(-2.09%) |
Mar 04, 2019 | 15.55 | 15.70 | 15.14 | 15.28 | 2,271,901 | -0.19(-1.23%) |
Mar 01, 2019 | 15.58 | 15.82 | 15.41 | 15.47 | 1,637,500 | +0.02(+0.13%) |
Feb 28, 2019 | 15.71 | 15.73 | 15.11 | 15.45 | 1,400,576 | -0.24(-1.53%) |
Feb 27, 2019 | 16.10 | 16.31 | 15.67 | 15.69 | 1,135,743 | -0.30(-1.88%) |
Feb 26, 2019 | 16.10 | 16.47 | 15.97 | 15.99 | 915,125 | -0.13(-0.81%) |
Feb 25, 2019 | 15.79 | 16.43 | 15.72 | 16.12 | 1,716,806 | +0.32(+2.03%) |
Feb 22, 2019 | 16.20 | 16.23 | 15.72 | 15.80 | 734,300 | -0.16(-1.00%) |
Feb 21, 2019 | 16.47 | 16.68 | 15.75 | 15.96 | 948,895 | -0.65(-3.91%) |
Feb 20, 2019 | 16.41 | 16.90 | 16.35 | 16.61 | 1,441,634 | +0.37(+2.28%) |
Feb 19, 2019 | 16.39 | 16.78 | 16.20 | 16.24 | 1,318,553 | -0.41(-2.46%) |
Feb 15, 2019 | 16.33 | 16.73 | 16.18 | 16.65 | 1,399,500 | +0.53(+3.29%) |
Feb 14, 2019 | 15.45 | 16.53 | 15.11 | 16.12 | 1,839,825 | +0.66(+4.27%) |
Feb 13, 2019 | 15.32 | 15.66 | 15.25 | 15.46 | 1,273,653 | +0.20(+1.31%) |
Feb 12, 2019 | 15.46 | 15.60 | 15.13 | 15.26 | 902,720 | +0.08(+0.53%) |
Feb 11, 2019 | 14.60 | 15.37 | 14.50 | 15.18 | 1,020,810 | +0.35(+2.36%) |
Feb 08, 2019 | 15.01 | 15.27 | 14.66 | 14.83 | 999,000 | -0.20(-1.33%) |
Feb 07, 2019 | 15.62 | 15.62 | 14.54 | 15.03 | 1,020,059 | -0.68(-4.33%) |
Feb 06, 2019 | 15.41 | 15.75 | 15.27 | 15.71 | 1,024,688 | +0.07(+0.45%) |
Feb 05, 2019 | 15.98 | 16.09 | 15.60 | 15.64 | 845,251 | -0.37(-2.31%) |
Feb 04, 2019 | 15.64 | 16.03 | 15.51 | 16.01 | 754,391 | +0.13(+0.82%) |
Feb 01, 2019 | 15.74 | 16.16 | 15.71 | 15.88 | 817,600 | +0.19(+1.21%) |
Jan 31, 2019 | 15.91 | 16.01 | 15.46 | 15.69 | 831,827 | -0.11(-0.70%) |
Jan 30, 2019 | 15.66 | 15.90 | 15.25 | 15.80 | 634,131 | +0.31(+2.00%) |
Jan 29, 2019 | 15.58 | 15.74 | 15.46 | 15.49 | 646,452 | +0.09(+0.58%) |
Jan 28, 2019 | 15.78 | 15.92 | 15.18 | 15.40 | 602,467 | -0.78(-4.82%) |
Jan 25, 2019 | 15.82 | 16.29 | 15.76 | 16.18 | 748,100 | +0.58(+3.72%) |
Jan 24, 2019 | 15.05 | 15.69 | 14.92 | 15.60 | 361,004 | +0.55(+3.65%) |
Jan 23, 2019 | 16.08 | 16.08 | 15.01 | 15.05 | 874,304 | -0.92(-5.76%) |
Jan 22, 2019 | 15.57 | 16.02 | 15.35 | 15.97 | 1,852,368 | +0.07(+0.44%) |
Jan 18, 2019 | 15.98 | 16.01 | 15.58 | 15.90 | 820,700 | +0.29(+1.86%) |
Jan 17, 2019 | 15.14 | 15.69 | 14.91 | 15.61 | 895,091 | +0.22(+1.43%) |
Jan 16, 2019 | 15.67 | 16.02 | 15.31 | 15.39 | 1,101,031 | -0.40(-2.53%) |
Jan 15, 2019 | 15.97 | 16.11 | 15.66 | 15.79 | 567,836 | -0.02(-0.13%) |
Jan 14, 2019 | 15.52 | 15.97 | 15.41 | 15.81 | 1,238,004 | +0.05(+0.32%) |
Jan 11, 2019 | 15.21 | 15.85 | 15.12 | 15.76 | 1,141,700 | +0.29(+1.87%) |
Jan 10, 2019 | 15.12 | 15.48 | 14.77 | 15.47 | 1,290,602 | +0.04(+0.26%) |
Jan 09, 2019 | 15.41 | 15.65 | 15.15 | 15.43 | 1,008,023 | +0.38(+2.52%) |
Jan 08, 2019 | 14.80 | 15.15 | 14.38 | 15.05 | 1,684,546 | +0.58(+4.01%) |
Jan 07, 2019 | 13.62 | 14.60 | 13.47 | 14.47 | 1,557,486 | +0.89(+6.55%) |
Jan 04, 2019 | 13.15 | 13.81 | 12.90 | 13.58 | 1,543,000 | +0.78(+6.09%) |
Jan 03, 2019 | 12.68 | 13.21 | 12.46 | 12.80 | 1,943,737 | +0.16(+1.27%) |
Jan 02, 2019 | 11.85 | 12.64 | 11.63 | 12.64 | 2,088,600 | +0.54(+4.46%) |
Dec 31, 2018 | 12.12 | 12.18 | 11.54 | 12.10 | 1,236,200 | +0.07(+0.58%) |
Dec 28, 2018 | 11.98 | 12.46 | 11.74 | 12.03 | 2,046,400 | +0.12(+1.01%) |
Dec 27, 2018 | 11.53 | 11.92 | 11.49 | 11.91 | 1,671,998 | +0.11(+0.93%) |
Dec 26, 2018 | 11.09 | 11.81 | 10.74 | 11.80 | 2,144,511 | +0.84(+7.66%) |
Dec 24, 2018 | 11.30 | 11.75 | 10.94 | 10.96 | 1,210,700 | -0.33(-2.92%) |
Dec 21, 2018 | 11.45 | 11.98 | 11.21 | 11.29 | 4,125,800 | -0.37(-3.17%) |
Dec 20, 2018 | 13.56 | 13.77 | 11.60 | 11.66 | 2,895,027 | -2.28(-16.36%) |
Dec 19, 2018 | 14.23 | 14.73 | 13.79 | 13.94 | 1,530,947 | -0.27(-1.90%) |
Dec 18, 2018 | 14.64 | 14.69 | 14.06 | 14.21 | 1,518,914 | -0.36(-2.47%) |
Dec 17, 2018 | 14.33 | 15.05 | 14.20 | 14.57 | 1,317,920 | +0.26(+1.82%) |
Dec 14, 2018 | 14.43 | 14.69 | 14.24 | 14.31 | 991,100 | -0.27(-1.85%) |
Dec 13, 2018 | 15.15 | 15.15 | 14.37 | 14.58 | 1,434,496 | -0.64(-4.20%) |
Dec 12, 2018 | 14.93 | 15.86 | 14.93 | 15.22 | 1,505,634 | +0.57(+3.89%) |
Dec 11, 2018 | 15.35 | 15.35 | 14.17 | 14.65 | 1,338,231 | -0.40(-2.66%) |
Dec 10, 2018 | 15.34 | 15.73 | 14.84 | 15.05 | 1,052,258 | -0.54(-3.46%) |
Dec 07, 2018 | 16.20 | 16.49 | 15.36 | 15.59 | 1,121,300 | -0.15(-0.95%) |
Dec 06, 2018 | 16.09 | 16.09 | 15.55 | 15.74 | 993,156 | -0.75(-4.55%) |
Dec 04, 2018 | 17.46 | 17.47 | 16.45 | 16.49 | 1,142,500 | -1.07(-6.09%) |
Dec 03, 2018 | 17.44 | 17.63 | 16.84 | 17.56 | 1,459,240 | +0.77(+4.59%) |
Nov 30, 2018 | 17.07 | 17.07 | 16.62 | 16.79 | 866,500 | -0.44(-2.55%) |
Nov 29, 2018 | 17.47 | 17.58 | 17.11 | 17.23 | 573,574 | -0.22(-1.26%) |
Nov 28, 2018 | 17.06 | 17.50 | 16.64 | 17.45 | 649,358 | +0.43(+2.53%) |
Nov 27, 2018 | 17.25 | 17.48 | 16.89 | 17.02 | 611,195 | -0.26(-1.50%) |
Nov 26, 2018 | 16.90 | 17.38 | 16.84 | 17.28 | 905,448 | +0.64(+3.85%) |
Nov 23, 2018 | 16.75 | 16.82 | 16.46 | 16.64 | 260,000 | -0.77(-4.42%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.48(+2.84%) | |
Nov 20, 2018 | 16.97 | 17.61 | 16.77 | 16.93 | 1,085,235 | -0.50(-2.87%) |
Nov 19, 2018 | 17.23 | 17.72 | 17.11 | 17.43 | 667,972 | +0.02(+0.11%) |
Nov 16, 2018 | 17.27 | 18.07 | 17.17 | 17.41 | 1,562,600 | +0.12(+0.69%) |
Nov 15, 2018 | 16.78 | 17.34 | 16.73 | 17.29 | 740,255 | +0.37(+2.19%) |
Nov 14, 2018 | 17.20 | 17.41 | 16.53 | 16.92 | 1,150,347 | +0.14(+0.83%) |
Nov 13, 2018 | 17.65 | 17.81 | 16.76 | 16.78 | 879,191 | -0.93(-5.25%) |
Nov 12, 2018 | 18.62 | 18.62 | 17.68 | 17.71 | 760,449 | -0.78(-4.22%) |
Nov 09, 2018 | 18.23 | 18.58 | 17.80 | 18.49 | 826,800 | -0.08(-0.43%) |
Nov 08, 2018 | 18.67 | 19.00 | 18.34 | 18.57 | 963,361 | -0.40(-2.11%) |
Nov 07, 2018 | 19.30 | 19.54 | 18.48 | 18.97 | 1,102,004 | -0.02(-0.11%) |
Nov 06, 2018 | 18.61 | 19.12 | 18.32 | 18.99 | 733,609 | +0.41(+2.21%) |
Nov 05, 2018 | 19.15 | 19.34 | 18.27 | 18.58 | 1,158,896 | -0.38(-2.00%) |
Nov 02, 2018 | 19.06 | 19.40 | 18.82 | 18.96 | 1,331,900 | -0.08(-0.42%) |
Nov 01, 2018 | 19.09 | 19.40 | 18.30 | 19.04 | 1,210,392 | +0.10(+0.53%) |
Oct 31, 2018 | 19.19 | 19.67 | 18.85 | 18.94 | 1,508,146 | +0.08(+0.42%) |
Oct 30, 2018 | 17.57 | 18.92 | 17.54 | 18.86 | 1,731,938 | +1.12(+6.31%) |
Oct 29, 2018 | 18.71 | 18.75 | 17.50 | 17.74 | 1,901,714 | -1.06(-5.64%) |
Oct 26, 2018 | 18.78 | 19.75 | 18.08 | 18.80 | 2,128,300 | -0.46(-2.39%) |
Oct 25, 2018 | 21.98 | 22.29 | 19.20 | 19.26 | 2,069,332 | -1.92(-9.07%) |
Oct 24, 2018 | 22.73 | 23.06 | 21.17 | 21.18 | 1,040,717 | -1.25(-5.57%) |
Oct 23, 2018 | 22.56 | 22.90 | 22.18 | 22.43 | 1,193,192 | -0.82(-3.53%) |
Oct 22, 2018 | 23.49 | 23.79 | 23.07 | 23.25 | 718,278 | -0.29(-1.23%) |
Oct 19, 2018 | 23.84 | 24.47 | 23.41 | 23.54 | 1,019,700 | -0.27(-1.13%) |
Oct 18, 2018 | 25.05 | 25.19 | 23.67 | 23.81 | 1,441,684 | -1.72(-6.74%) |
Oct 17, 2018 | 26.00 | 26.23 | 25.40 | 25.53 | 602,531 | -0.73(-2.78%) |
Oct 16, 2018 | 25.80 | 26.27 | 25.42 | 26.26 | 817,805 | +0.56(+2.18%) |
Oct 15, 2018 | 25.39 | 26.02 | 25.21 | 25.70 | 704,658 | +0.44(+1.74%) |
Oct 12, 2018 | 25.57 | 25.79 | 24.68 | 25.26 | 1,001,200 | +0.60(+2.43%) |
Oct 11, 2018 | 25.01 | 25.59 | 24.54 | 24.66 | 679,875 | -0.73(-2.88%) |
Oct 10, 2018 | 26.98 | 27.08 | 25.37 | 25.39 | 932,822 | -1.66(-6.14%) |
Oct 09, 2018 | 26.68 | 27.36 | 26.53 | 27.05 | 976,720 | +0.46(+1.73%) |
Oct 08, 2018 | 26.28 | 26.76 | 26.17 | 26.59 | 620,551 | -0.10(-0.37%) |
Oct 05, 2018 | 27.00 | 27.23 | 26.31 | 26.69 | 495,900 | -0.38(-1.40%) |
Oct 04, 2018 | 27.26 | 27.71 | 26.85 | 27.07 | 882,527 | -0.33(-1.20%) |
Oct 03, 2018 | 27.04 | 27.70 | 26.80 | 27.40 | 580,941 | +0.42(+1.56%) |
Oct 02, 2018 | 27.24 | 27.47 | 26.88 | 26.98 | 605,965 | -0.26(-0.95%) |
Oct 01, 2018 | 27.76 | 27.85 | 27.22 | 27.24 | 961,174 | -0.36(-1.30%) |
Sep 28, 2018 | 27.68 | 28.32 | 27.58 | 27.60 | 1,168,100 | -0.29(-1.04%) |
Sep 27, 2018 | 27.54 | 28.01 | 27.25 | 27.89 | 866,503 | +0.48(+1.75%) |
Sep 26, 2018 | 27.99 | 28.38 | 27.37 | 27.41 | 960,936 | -0.86(-3.04%) |
Sep 25, 2018 | 28.00 | 28.44 | 27.85 | 28.27 | 929,711 | +0.54(+1.95%) |
Sep 24, 2018 | 27.64 | 27.91 | 27.17 | 27.73 | 1,456,225 | +0.47(+1.72%) |
Sep 21, 2018 | 26.47 | 27.31 | 26.38 | 27.26 | 2,430,200 | +0.81(+3.06%) |
Sep 20, 2018 | 25.99 | 26.57 | 25.83 | 26.45 | 748,228 | +0.72(+2.80%) |
Sep 19, 2018 | 25.14 | 25.99 | 25.06 | 25.73 | 1,311,183 | +0.61(+2.43%) |
Sep 18, 2018 | 25.71 | 25.92 | 25.10 | 25.12 | 1,145,350 | -0.28(-1.10%) |
Sep 17, 2018 | 25.82 | 26.03 | 25.40 | 25.40 | 1,081,008 | -0.36(-1.40%) |
Sep 14, 2018 | 26.09 | 26.15 | 25.69 | 25.76 | 813,300 | -0.34(-1.30%) |
Sep 13, 2018 | 26.68 | 26.72 | 26.02 | 26.10 | 837,891 | -0.67(-2.50%) |
Sep 12, 2018 | 26.98 | 27.20 | 26.57 | 26.77 | 835,460 | +0.27(+1.02%) |
Sep 11, 2018 | 26.33 | 26.70 | 26.20 | 26.50 | 803,036 | +0.13(+0.49%) |
Sep 10, 2018 | 26.62 | 26.81 | 26.27 | 26.37 | 693,308 | -0.03(-0.11%) |
Sep 07, 2018 | 26.26 | 26.50 | 25.94 | 26.40 | 866,900 | -0.11(-0.41%) |
Sep 06, 2018 | 27.35 | 27.41 | 26.18 | 26.51 | 802,886 | -0.84(-3.07%) |
Sep 05, 2018 | 27.82 | 27.90 | 27.09 | 27.35 | 864,367 | -0.72(-2.57%) |
Sep 04, 2018 | 28.34 | 28.34 | 27.51 | 28.07 | 537,055 | -0.20(-0.71%) |
Aug 31, 2018 | 28.27 | 28.27 | 28.27 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 28.39 | 28.40 | 27.98 | 28.28 | 691,275 | -0.21(-0.74%) |
Aug 29, 2018 | 28.28 | 28.62 | 27.99 | 28.49 | 886,131 | +0.39(+1.39%) |
Aug 28, 2018 | 28.41 | 28.60 | 27.66 | 28.10 | 672,842 | -0.20(-0.71%) |
Aug 27, 2018 | 27.65 | 28.42 | 27.65 | 28.30 | 1,044,828 | +0.71(+2.57%) |
Aug 24, 2018 | 27.45 | 27.69 | 27.32 | 27.59 | 628,700 | +0.40(+1.47%) |
Aug 23, 2018 | 27.18 | 27.30 | 26.77 | 27.19 | 548,209 | -0.11(-0.40%) |
Aug 22, 2018 | 27.25 | 27.51 | 26.94 | 27.30 | 721,350 | +0.47(+1.75%) |
Aug 21, 2018 | 26.25 | 27.08 | 26.25 | 26.83 | 1,233,678 | +0.89(+3.43%) |
Aug 20, 2018 | 25.48 | 26.02 | 25.47 | 25.94 | 863,358 | +0.53(+2.09%) |
Aug 17, 2018 | 25.62 | 25.72 | 25.26 | 25.41 | 587,800 | -0.22(-0.86%) |
Aug 16, 2018 | 25.66 | 25.88 | 25.46 | 25.63 | 541,532 | +0.17(+0.67%) |
Aug 15, 2018 | 25.94 | 26.06 | 25.01 | 25.46 | 1,036,051 | -0.77(-2.94%) |
Aug 14, 2018 | 26.10 | 26.52 | 26.00 | 26.23 | 703,993 | +0.43(+1.67%) |
Aug 13, 2018 | 26.33 | 26.33 | 25.73 | 25.80 | 432,144 | -0.58(-2.20%) |
Aug 10, 2018 | 26.05 | 26.45 | 25.91 | 26.38 | 607,700 | +0.25(+0.96%) |
Aug 09, 2018 | 26.51 | 26.57 | 26.05 | 26.13 | 625,308 | -0.29(-1.10%) |
Aug 08, 2018 | 26.28 | 26.58 | 25.90 | 26.42 | 575,228 | -0.05(-0.19%) |
Aug 07, 2018 | 26.74 | 26.93 | 26.46 | 26.47 | 746,379 | +0.11(+0.42%) |
Aug 06, 2018 | 26.37 | 26.46 | 26.09 | 26.36 | 714,316 | +0.08(+0.30%) |
Aug 03, 2018 | 26.40 | 26.96 | 26.09 | 26.28 | 972,600 | -0.24(-0.90%) |
Aug 02, 2018 | 26.31 | 26.81 | 26.20 | 26.52 | 864,028 | -0.29(-1.08%) |
Aug 01, 2018 | 27.07 | 27.35 | 26.41 | 26.81 | 1,881,858 | -0.55(-2.01%) |
Jul 31, 2018 | 27.24 | 27.66 | 26.84 | 27.36 | 1,918,323 | +0.07(+0.26%) |
Jul 30, 2018 | 26.99 | 27.63 | 26.55 | 27.29 | 3,202,753 | +1.26(+4.84%) |
Jul 27, 2018 | 26.11 | 26.67 | 25.97 | 26.03 | 2,003,000 | -0.04(-0.15%) |
Jul 26, 2018 | 26.42 | 26.96 | 26.01 | 26.07 | 1,557,462 | -0.80(-2.98%) |
Jul 25, 2018 | 26.61 | 26.91 | 26.22 | 26.87 | 1,890,463 | +0.26(+0.98%) |
Jul 24, 2018 | 26.88 | 27.34 | 26.58 | 26.61 | 1,986,738 | +0.01(+0.04%) |
Jul 23, 2018 | 26.53 | 26.99 | 26.05 | 26.60 | 1,392,651 | +0.12(+0.45%) |
Jul 20, 2018 | 26.89 | 26.06 | 26.48 | 1,001,665 | -0.37(-1.38%) | |
Jul 19, 2018 | 26.19 | 26.96 | 26.09 | 26.85 | 1,283,225 | +0.42(+1.59%) |
Jul 18, 2018 | 26.48 | 26.73 | 26.05 | 26.43 | 1,110,118 | -0.17(-0.64%) |
Jul 17, 2018 | 26.16 | 26.68 | 25.88 | 26.60 | 1,671,074 | +0.29(+1.10%) |
Jul 16, 2018 | 25.91 | 26.36 | 25.60 | 26.31 | 1,463,529 | -0.04(-0.15%) |
Jul 13, 2018 | 26.52 | 25.68 | 26.35 | 1,470,153 | +0.67(+2.61%) | |
Jul 12, 2018 | 26.01 | 26.01 | 25.30 | 25.68 | 1,092,565 | -0.22(-0.85%) |
Jul 11, 2018 | 26.50 | 26.90 | 25.70 | 25.90 | 1,279,346 | -1.03(-3.82%) |
Jul 10, 2018 | 27.12 | 27.41 | 26.35 | 26.93 | 1,048,043 | +0.20(+0.75%) |
Jul 09, 2018 | 26.50 | 26.99 | 26.37 | 26.73 | 1,161,793 | +0.39(+1.48%) |
Jul 06, 2018 | 25.64 | 26.40 | 25.60 | 26.34 | 854,134 | +0.47(+1.82%) |
Jul 05, 2018 | 25.90 | 25.90 | 25.19 | 25.87 | 2,358,179 | +0.28(+1.09%) |
Jul 03, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.61(+2.44%) | |
Jul 02, 2018 | 25.23 | 25.52 | 24.69 | 24.98 | 1,855,553 | -0.48(-1.89%) |
Jun 29, 2018 | 25.39 | 25.71 | 25.17 | 25.46 | 1,964,226 | +0.23(+0.91%) |
Jun 28, 2018 | 24.89 | 25.41 | 24.73 | 25.23 | 1,499,986 | +0.33(+1.33%) |
Jun 27, 2018 | 24.50 | 25.52 | 24.37 | 24.90 | 1,577,611 | +0.77(+3.19%) |
Jun 26, 2018 | 23.49 | 24.50 | 23.38 | 24.13 | 1,465,595 | +0.64(+2.72%) |
Jun 25, 2018 | 24.55 | 24.61 | 23.37 | 23.49 | 1,718,340 | -1.15(-4.67%) |
Jun 22, 2018 | 24.39 | 24.97 | 24.28 | 24.64 | 10,216,914 | +1.18(+5.03%) |
Jun 21, 2018 | 23.75 | 24.20 | 23.36 | 23.46 | 886,518 | -0.49(-2.05%) |
Jun 20, 2018 | 23.93 | 24.12 | 23.68 | 23.95 | 1,071,374 | +0.22(+0.93%) |
Jun 19, 2018 | 23.22 | 23.86 | 23.14 | 23.73 | 980,376 | +0.12(+0.51%) |
Jun 18, 2018 | 22.73 | 23.86 | 22.70 | 23.61 | 1,579,282 | +0.95(+4.19%) |
Jun 15, 2018 | 23.79 | 22.61 | 22.66 | 3,239,841 | -1.13(-4.75%) | |
Jun 14, 2018 | 24.28 | 24.28 | 23.62 | 23.79 | 804,261 | -0.31(-1.29%) |
Jun 13, 2018 | 24.43 | 24.43 | 23.89 | 24.10 | 938,973 | -0.43(-1.75%) |
Jun 12, 2018 | 24.62 | 25.17 | 24.36 | 24.53 | 851,482 | -0.08(-0.33%) |
Jun 11, 2018 | 24.18 | 24.73 | 23.82 | 24.61 | 1,503,346 | +0.33(+1.36%) |
Jun 08, 2018 | 24.52 | 24.57 | 23.82 | 24.28 | 972,574 | -0.24(-0.98%) |
Jun 07, 2018 | 24.07 | 24.73 | 24.07 | 24.52 | 840,433 | +0.71(+2.98%) |
Jun 06, 2018 | 23.64 | 23.81 | 635,274 | +0.13(+0.55%) | ||
Jun 05, 2018 | 23.34 | 23.73 | 23.16 | 23.68 | 654,601 | +0.25(+1.07%) |
Jun 04, 2018 | 23.78 | 23.96 | 23.11 | 23.43 | 1,297,483 | -0.24(-1.01%) |