Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.88 | 22.35 | 21.56 | 22.19 | 228,071 | +0.38(+1.76%) |
Apr 29, 2019 | 21.72 | 21.93 | 21.52 | 21.80 | 649,505 | +0.08(+0.36%) |
Apr 26, 2019 | 20.62 | 21.72 | 20.62 | 21.72 | 133,579 | +1.14(+5.55%) |
Apr 25, 2019 | 20.53 | 20.86 | 20.30 | 20.58 | 268,791 | +0.05(+0.25%) |
Apr 24, 2019 | 20.90 | 20.94 | 20.53 | 20.53 | 387,186 | -0.36(-1.71%) |
Apr 23, 2019 | 20.65 | 21.22 | 20.65 | 20.89 | 661,964 | +0.08(+0.38%) |
Apr 22, 2019 | 21.68 | 21.73 | 20.63 | 20.81 | 148,245 | -0.85(-3.94%) |
Apr 18, 2019 | 21.49 | 21.75 | 21.38 | 21.66 | 78,265 | +0.10(+0.49%) |
Apr 17, 2019 | 21.66 | 21.80 | 21.37 | 21.56 | 250,798 | -0.15(-0.68%) |
Apr 16, 2019 | 22.25 | 22.30 | 21.62 | 21.71 | 152,583 | -0.67(-3.00%) |
Apr 15, 2019 | 22.14 | 22.63 | 22.13 | 22.38 | 147,812 | +0.31(+1.42%) |
Apr 12, 2019 | 22.30 | 22.34 | 21.88 | 22.06 | 280,241 | -0.15(-0.67%) |
Apr 11, 2019 | 22.73 | 23.15 | 22.19 | 22.21 | 231,466 | -0.65(-2.86%) |
Apr 10, 2019 | 22.81 | 22.95 | 22.37 | 22.87 | 126,868 | +0.05(+0.23%) |
Apr 09, 2019 | 23.27 | 23.29 | 22.57 | 22.81 | 226,194 | -0.56(-2.39%) |
Apr 08, 2019 | 23.28 | 23.39 | 22.93 | 23.37 | 173,820 | +0.00(+0.00%) |
Apr 05, 2019 | 23.58 | 23.85 | 23.29 | 23.37 | 263,142 | -0.17(-0.74%) |
Apr 04, 2019 | 23.28 | 23.83 | 23.20 | 23.55 | 160,493 | +0.31(+1.35%) |
Apr 03, 2019 | 23.24 | 23.42 | 22.98 | 23.23 | 205,778 | +0.08(+0.34%) |
Apr 02, 2019 | 23.30 | 23.30 | 22.80 | 23.15 | 142,140 | -0.13(-0.56%) |
Apr 01, 2019 | 24.19 | 24.29 | 23.22 | 23.28 | 226,761 | -0.72(-3.01%) |
Mar 29, 2019 | 23.60 | 24.04 | 23.60 | 24.01 | 226,878 | +0.49(+2.07%) |
Mar 28, 2019 | 22.85 | 23.55 | 22.85 | 23.52 | 190,179 | +0.78(+3.41%) |
Mar 27, 2019 | 22.33 | 22.77 | 22.21 | 22.74 | 207,921 | +0.51(+2.31%) |
Mar 26, 2019 | 22.14 | 22.42 | 22.06 | 22.23 | 139,225 | +0.05(+0.24%) |
Mar 25, 2019 | 22.84 | 22.84 | 21.94 | 22.18 | 237,063 | -0.64(-2.79%) |
Mar 22, 2019 | 23.38 | 23.42 | 22.76 | 22.81 | 430,230 | -0.66(-2.82%) |
Mar 21, 2019 | 23.09 | 23.54 | 23.09 | 23.48 | 152,117 | +0.25(+1.09%) |
Mar 20, 2019 | 23.40 | 23.46 | 23.09 | 23.22 | 76,573 | -0.17(-0.71%) |
Mar 19, 2019 | 23.50 | 23.90 | 23.33 | 23.39 | 85,394 | +0.05(+0.22%) |
Mar 18, 2019 | 23.25 | 23.50 | 23.16 | 23.34 | 90,475 | +0.04(+0.19%) |
Mar 15, 2019 | 23.05 | 23.33 | 22.73 | 23.29 | 137,825 | +0.24(+1.06%) |
Mar 14, 2019 | 23.11 | 23.11 | 22.70 | 23.05 | 188,330 | -0.04(-0.19%) |
Mar 13, 2019 | 23.47 | 23.67 | 23.07 | 23.09 | 157,705 | -0.21(-0.90%) |
Mar 12, 2019 | 23.48 | 23.48 | 23.03 | 23.30 | 113,483 | -0.23(-0.96%) |
Mar 11, 2019 | 23.24 | 23.75 | 23.24 | 23.53 | 248,981 | +0.28(+1.20%) |
Mar 08, 2019 | 22.49 | 23.46 | 22.46 | 23.25 | 186,483 | +0.62(+2.73%) |
Mar 07, 2019 | 22.68 | 22.87 | 22.42 | 22.63 | 186,216 | -0.10(-0.46%) |
Mar 06, 2019 | 23.11 | 23.15 | 22.66 | 22.73 | 171,499 | -0.34(-1.47%) |
Mar 05, 2019 | 22.85 | 23.18 | 22.62 | 23.07 | 234,833 | +0.24(+1.03%) |
Mar 04, 2019 | 22.77 | 22.86 | 22.05 | 22.84 | 130,044 | +0.21(+0.92%) |
Mar 01, 2019 | 22.65 | 22.95 | 22.46 | 22.63 | 241,108 | +0.10(+0.46%) |
Feb 28, 2019 | 22.12 | 22.57 | 21.71 | 22.53 | 148,934 | +0.78(+3.57%) |
Feb 27, 2019 | 22.05 | 22.40 | 21.70 | 21.75 | 212,432 | -0.11(-0.50%) |
Feb 26, 2019 | 23.45 | 23.45 | 21.84 | 21.86 | 395,437 | -1.59(-6.79%) |
Feb 25, 2019 | 23.54 | 23.82 | 23.42 | 23.45 | 223,616 | -0.04(-0.18%) |
Feb 22, 2019 | 23.17 | 23.71 | 23.16 | 23.49 | 243,989 | +0.33(+1.43%) |
Feb 21, 2019 | 23.16 | 23.25 | 22.82 | 23.16 | 469,639 | +0.12(+0.52%) |
Feb 20, 2019 | 23.55 | 23.56 | 23.04 | 23.05 | 422,257 | -0.42(-1.81%) |
Feb 19, 2019 | 24.09 | 24.16 | 23.44 | 23.47 | 179,794 | -0.51(-2.12%) |
Feb 15, 2019 | 24.31 | 24.55 | 23.94 | 23.98 | 122,466 | -0.32(-1.33%) |
Feb 14, 2019 | 24.16 | 24.58 | 24.05 | 24.30 | 104,003 | +0.07(+0.28%) |
Feb 13, 2019 | 24.22 | 24.85 | 24.04 | 24.23 | 258,412 | +0.08(+0.32%) |
Feb 12, 2019 | 24.25 | 24.64 | 24.13 | 24.16 | 102,803 | -0.12(-0.49%) |
Feb 11, 2019 | 23.61 | 24.48 | 23.61 | 24.27 | 113,771 | +0.69(+2.91%) |
Feb 08, 2019 | 23.88 | 23.96 | 23.42 | 23.59 | 131,315 | -0.31(-1.28%) |
Feb 07, 2019 | 24.20 | 24.38 | 23.71 | 23.89 | 119,729 | -0.25(-1.05%) |
Feb 06, 2019 | 24.27 | 24.62 | 23.94 | 24.15 | 116,425 | -0.08(-0.31%) |
Feb 05, 2019 | 24.39 | 24.80 | 24.11 | 24.22 | 186,814 | +0.00(+0.00%) |
Feb 04, 2019 | 25.27 | 25.27 | 23.84 | 24.22 | 228,773 | -1.31(-5.11%) |
Feb 01, 2019 | 24.79 | 25.82 | 24.45 | 25.53 | 271,479 | +1.02(+4.15%) |
Jan 31, 2019 | 24.41 | 24.66 | 24.00 | 24.51 | 195,496 | +0.08(+0.35%) |
Jan 30, 2019 | 24.15 | 24.83 | 23.94 | 24.43 | 173,682 | +0.36(+1.48%) |
Jan 29, 2019 | 24.23 | 24.29 | 23.99 | 24.07 | 107,422 | -0.10(-0.42%) |
Jan 28, 2019 | 23.84 | 24.29 | 23.73 | 24.17 | 106,630 | +0.18(+0.74%) |
Jan 25, 2019 | 23.30 | 24.13 | 23.22 | 23.99 | 148,894 | +0.86(+3.74%) |
Jan 24, 2019 | 22.16 | 23.16 | 22.16 | 23.13 | 128,907 | +0.98(+4.44%) |
Jan 23, 2019 | 22.88 | 23.13 | 22.08 | 22.15 | 124,718 | -0.70(-3.08%) |
Jan 22, 2019 | 23.77 | 23.94 | 22.74 | 22.85 | 231,349 | -1.31(-5.40%) |
Jan 18, 2019 | 23.77 | 24.36 | 23.73 | 24.16 | 165,412 | +0.47(+1.97%) |
Jan 17, 2019 | 23.00 | 23.88 | 22.94 | 23.69 | 217,012 | +0.69(+2.98%) |
Jan 16, 2019 | 23.05 | 23.35 | 22.99 | 23.00 | 266,693 | +0.04(+0.18%) |
Jan 15, 2019 | 23.72 | 23.81 | 22.60 | 22.96 | 322,069 | -0.76(-3.22%) |
Jan 14, 2019 | 24.35 | 24.35 | 23.58 | 23.72 | 303,914 | -1.19(-4.76%) |
Jan 11, 2019 | 25.17 | 25.51 | 24.82 | 24.91 | 203,521 | -0.33(-1.31%) |
Jan 10, 2019 | 24.67 | 25.30 | 24.33 | 25.24 | 236,830 | +0.57(+2.30%) |
Jan 09, 2019 | 24.22 | 24.91 | 23.70 | 24.67 | 290,733 | +0.66(+2.75%) |
Jan 08, 2019 | 22.96 | 24.20 | 22.53 | 24.01 | 322,955 | +1.25(+5.51%) |
Jan 07, 2019 | 22.44 | 23.02 | 22.17 | 22.76 | 190,766 | +0.42(+1.90%) |
Jan 04, 2019 | 22.02 | 22.86 | 21.78 | 22.33 | 263,692 | +0.75(+3.50%) |
Jan 03, 2019 | 21.88 | 21.98 | 21.33 | 21.58 | 237,088 | -0.27(-1.24%) |
Jan 02, 2019 | 22.10 | 22.10 | 20.90 | 21.85 | 270,086 | -0.69(-3.05%) |
Dec 31, 2018 | 22.28 | 22.63 | 22.10 | 22.54 | 164,114 | +0.26(+1.18%) |
Dec 28, 2018 | 22.11 | 22.80 | 22.11 | 22.27 | 340,381 | +0.30(+1.35%) |
Dec 27, 2018 | 21.49 | 22.10 | 21.49 | 21.98 | 258,763 | +0.20(+0.93%) |
Dec 26, 2018 | 21.43 | 21.77 | 21.05 | 21.77 | 115,580 | +0.31(+1.42%) |
Dec 24, 2018 | 21.20 | 21.84 | 20.89 | 21.47 | 139,220 | +0.23(+1.08%) |
Dec 21, 2018 | 21.14 | 21.89 | 21.14 | 21.24 | 167,418 | +0.02(+0.08%) |
Dec 20, 2018 | 21.39 | 21.93 | 20.89 | 21.22 | 390,114 | -0.28(-1.30%) |
Dec 19, 2018 | 21.40 | 22.16 | 21.32 | 21.50 | 194,823 | +0.18(+0.83%) |
Dec 18, 2018 | 20.93 | 21.93 | 20.81 | 21.32 | 273,597 | +0.41(+1.94%) |
Dec 17, 2018 | 21.15 | 21.32 | 20.60 | 20.92 | 225,479 | -0.31(-1.48%) |
Dec 14, 2018 | 20.99 | 21.78 | 20.80 | 21.23 | 242,927 | -0.03(-0.16%) |
Dec 13, 2018 | 21.24 | 21.69 | 21.07 | 21.27 | 153,509 | +0.03(+0.12%) |
Dec 12, 2018 | 21.10 | 21.77 | 21.10 | 21.24 | 181,526 | +0.36(+1.70%) |
Dec 11, 2018 | 21.57 | 21.96 | 20.49 | 20.88 | 260,115 | -0.55(-2.57%) |
Dec 10, 2018 | 22.46 | 22.56 | 21.31 | 21.44 | 291,935 | -1.02(-4.53%) |
Dec 07, 2018 | 22.96 | 23.80 | 22.42 | 22.45 | 228,297 | -0.49(-2.14%) |
Dec 06, 2018 | 22.21 | 23.01 | 21.88 | 22.94 | 276,385 | +0.41(+1.81%) |
Dec 04, 2018 | 23.61 | 23.78 | 22.50 | 22.54 | 317,139 | -1.25(-5.27%) |
Dec 03, 2018 | 24.30 | 24.61 | 23.27 | 23.79 | 224,549 | +0.08(+0.36%) |
Nov 30, 2018 | 23.91 | 24.13 | 23.56 | 23.71 | 195,970 | -0.38(-1.58%) |
Nov 29, 2018 | 23.44 | 24.50 | 23.26 | 24.09 | 178,852 | +1.13(+4.92%) |
Nov 28, 2018 | 22.93 | 22.98 | 22.25 | 22.96 | 303,606 | -0.01(-0.04%) |
Nov 27, 2018 | 23.18 | 23.43 | 22.87 | 22.97 | 154,635 | -0.25(-1.09%) |
Nov 26, 2018 | 23.45 | 23.64 | 23.16 | 23.22 | 154,648 | +0.01(+0.03%) |
Nov 23, 2018 | 22.91 | 23.33 | 22.83 | 23.21 | 73,415 | +0.33(+1.46%) |
Nov 21, 2018 | 22.88 | 22.88 | 22.88 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 22.49 | 23.23 | 22.23 | 22.91 | 295,900 | +0.02(+0.07%) |
Nov 19, 2018 | 22.80 | 23.02 | 22.64 | 22.89 | 209,774 | +0.09(+0.39%) |
Nov 16, 2018 | 22.18 | 22.98 | 22.18 | 22.80 | 228,336 | +0.48(+2.16%) |
Nov 15, 2018 | 22.35 | 22.63 | 21.70 | 22.32 | 246,968 | -0.13(-0.58%) |
Nov 14, 2018 | 22.30 | 22.81 | 22.19 | 22.45 | 225,643 | +0.21(+0.95%) |
Nov 13, 2018 | 22.55 | 23.05 | 22.23 | 22.24 | 265,048 | -0.24(-1.09%) |
Nov 12, 2018 | 21.87 | 22.68 | 21.80 | 22.49 | 186,827 | +0.62(+2.84%) |
Nov 09, 2018 | 22.23 | 22.41 | 21.65 | 21.87 | 287,167 | -0.56(-2.51%) |
Nov 08, 2018 | 22.50 | 22.63 | 22.25 | 22.43 | 180,943 | -0.11(-0.51%) |
Nov 07, 2018 | 22.34 | 22.85 | 22.18 | 22.54 | 304,293 | +0.26(+1.17%) |
Nov 06, 2018 | 23.62 | 23.80 | 22.09 | 22.28 | 367,525 | -1.32(-5.60%) |
Nov 05, 2018 | 23.90 | 23.91 | 23.17 | 23.60 | 326,685 | +0.52(+2.26%) |
Nov 02, 2018 | 23.11 | 24.13 | 22.94 | 23.08 | 625,811 | +0.51(+2.24%) |
Nov 01, 2018 | 22.34 | 23.58 | 21.25 | 22.58 | 578,477 | +1.83(+8.81%) |
Oct 31, 2018 | 20.36 | 20.86 | 20.13 | 20.75 | 278,205 | +0.68(+3.37%) |
Oct 30, 2018 | 20.04 | 20.42 | 19.87 | 20.07 | 212,882 | +0.03(+0.16%) |
Oct 29, 2018 | 20.73 | 21.17 | 19.88 | 20.04 | 181,549 | -0.42(-2.03%) |
Oct 26, 2018 | 20.79 | 20.79 | 19.82 | 20.45 | 291,089 | -0.55(-2.64%) |
Oct 25, 2018 | 20.54 | 21.21 | 20.54 | 21.01 | 273,815 | +0.49(+2.39%) |
Oct 24, 2018 | 21.10 | 21.27 | 20.49 | 20.52 | 191,417 | -0.58(-2.75%) |
Oct 23, 2018 | 21.26 | 21.36 | 20.11 | 21.10 | 298,144 | -0.20(-0.92%) |
Oct 22, 2018 | 21.86 | 22.40 | 21.20 | 21.30 | 331,618 | -0.07(-0.31%) |
Oct 19, 2018 | 21.58 | 21.83 | 21.16 | 21.36 | 157,617 | -0.16(-0.72%) |
Oct 18, 2018 | 21.27 | 21.65 | 21.08 | 21.52 | 274,734 | +0.16(+0.73%) |
Oct 17, 2018 | 23.23 | 23.23 | 21.24 | 21.36 | 293,637 | -1.84(-7.91%) |
Oct 16, 2018 | 22.71 | 23.35 | 22.36 | 23.20 | 260,366 | +0.72(+3.19%) |
Oct 15, 2018 | 22.32 | 22.57 | 22.02 | 22.48 | 188,877 | +0.23(+1.03%) |
Oct 12, 2018 | 23.20 | 23.28 | 21.71 | 22.25 | 325,897 | -0.50(-2.19%) |
Oct 11, 2018 | 22.53 | 23.35 | 22.44 | 22.75 | 472,997 | +0.07(+0.32%) |
Oct 10, 2018 | 23.62 | 23.66 | 22.64 | 22.67 | 349,920 | -1.13(-4.73%) |
Oct 09, 2018 | 24.27 | 24.87 | 23.63 | 23.80 | 512,503 | -0.39(-1.62%) |
Oct 08, 2018 | 25.18 | 25.21 | 24.04 | 24.19 | 269,413 | -1.00(-3.95%) |
Oct 05, 2018 | 26.35 | 26.35 | 24.97 | 25.19 | 415,736 | -0.68(-2.62%) |
Oct 04, 2018 | 26.35 | 26.38 | 25.65 | 25.86 | 525,024 | -0.51(-1.92%) |
Oct 03, 2018 | 27.25 | 27.50 | 25.92 | 26.37 | 401,349 | -0.92(-3.38%) |
Oct 02, 2018 | 27.74 | 27.90 | 27.23 | 27.29 | 277,413 | -0.54(-1.93%) |
Oct 01, 2018 | 27.23 | 28.14 | 27.23 | 27.83 | 410,306 | +0.77(+2.83%) |
Sep 28, 2018 | 28.16 | 28.36 | 26.97 | 27.06 | 205,539 | -1.13(-4.02%) |
Sep 27, 2018 | 28.11 | 28.61 | 27.82 | 28.20 | 247,560 | +0.02(+0.06%) |
Sep 26, 2018 | 28.03 | 28.38 | 27.70 | 28.18 | 249,254 | +0.17(+0.61%) |
Sep 25, 2018 | 28.25 | 28.30 | 27.50 | 28.01 | 467,325 | -0.24(-0.84%) |
Sep 24, 2018 | 28.77 | 28.88 | 28.06 | 28.25 | 251,955 | -0.44(-1.54%) |
Sep 21, 2018 | 29.00 | 29.23 | 28.49 | 28.69 | 224,782 | -0.35(-1.21%) |
Sep 20, 2018 | 29.61 | 29.79 | 28.84 | 29.04 | 475,544 | -0.46(-1.55%) |
Sep 19, 2018 | 31.07 | 31.17 | 29.38 | 29.49 | 414,867 | -1.57(-5.07%) |
Sep 18, 2018 | 31.81 | 32.05 | 30.88 | 31.07 | 203,309 | -0.77(-2.41%) |
Sep 17, 2018 | 32.64 | 32.95 | 31.66 | 31.84 | 139,314 | -0.87(-2.67%) |
Sep 14, 2018 | 32.61 | 33.10 | 32.36 | 32.71 | 156,023 | +0.12(+0.38%) |
Sep 13, 2018 | 34.44 | 34.46 | 32.43 | 32.59 | 382,330 | -1.71(-5.00%) |
Sep 12, 2018 | 32.92 | 34.40 | 32.92 | 34.30 | 309,552 | +1.54(+4.71%) |
Sep 11, 2018 | 32.03 | 32.82 | 31.66 | 32.76 | 212,035 | +0.82(+2.55%) |
Sep 10, 2018 | 31.26 | 32.03 | 31.24 | 31.94 | 183,462 | +0.94(+3.03%) |
Sep 07, 2018 | 30.58 | 31.05 | 30.43 | 31.00 | 200,882 | +0.34(+1.12%) |
Sep 06, 2018 | 30.38 | 30.81 | 30.06 | 30.66 | 212,376 | +0.36(+1.18%) |
Sep 05, 2018 | 30.25 | 30.36 | 29.86 | 30.30 | 168,694 | +0.07(+0.22%) |
Sep 04, 2018 | 30.73 | 30.87 | 29.45 | 30.24 | 377,868 | -0.86(-2.78%) |
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.71(-2.23%) | |
Aug 30, 2018 | 32.35 | 32.35 | 31.62 | 31.81 | 271,435 | +2.85(+9.84%) |
Aug 29, 2018 | 29.07 | 29.32 | 28.80 | 28.96 | 486,189 | -0.05(-0.18%) |
Aug 28, 2018 | 29.34 | 29.44 | 28.92 | 29.02 | 402,077 | -0.16(-0.55%) |
Aug 27, 2018 | 28.34 | 29.30 | 28.34 | 29.18 | 486,503 | +1.02(+3.62%) |
Aug 24, 2018 | 28.08 | 28.40 | 27.97 | 28.16 | 287,368 | +0.22(+0.79%) |
Aug 23, 2018 | 28.63 | 28.68 | 27.86 | 27.94 | 329,610 | -0.71(-2.47%) |
Aug 22, 2018 | 29.12 | 29.17 | 28.39 | 28.64 | 328,000 | -0.32(-1.11%) |
Aug 21, 2018 | 28.94 | 29.30 | 28.87 | 28.96 | 394,267 | +0.29(+1.00%) |
Aug 20, 2018 | 28.56 | 28.92 | 28.54 | 28.68 | 224,309 | +0.29(+1.01%) |
Aug 17, 2018 | 27.87 | 28.46 | 27.87 | 28.39 | 184,179 | +0.59(+2.13%) |
Aug 16, 2018 | 27.43 | 27.80 | 27.34 | 27.80 | 252,660 | +0.51(+1.88%) |
Aug 15, 2018 | 27.27 | 27.43 | 26.80 | 27.28 | 234,302 | +0.00(+0.00%) |
Aug 14, 2018 | 26.63 | 27.46 | 26.63 | 27.28 | 215,325 | +0.85(+3.20%) |
Aug 13, 2018 | 26.32 | 27.38 | 26.24 | 26.44 | 266,343 | +0.25(+0.97%) |
Aug 10, 2018 | 25.58 | 26.44 | 25.43 | 26.18 | 200,078 | +0.53(+2.08%) |
Aug 09, 2018 | 25.51 | 25.86 | 25.51 | 25.65 | 243,850 | +0.09(+0.37%) |
Aug 08, 2018 | 25.38 | 25.91 | 25.28 | 25.56 | 496,358 | +0.22(+0.87%) |
Aug 07, 2018 | 25.82 | 26.40 | 25.20 | 25.34 | 276,202 | -0.50(-1.94%) |
Aug 06, 2018 | 26.67 | 26.96 | 25.35 | 25.84 | 164,499 | +0.33(+1.31%) |
Aug 03, 2018 | 26.25 | 26.25 | 25.34 | 25.50 | 161,982 | -0.69(-2.65%) |
Aug 02, 2018 | 25.34 | 26.46 | 25.00 | 26.20 | 831,182 | +2.16(+8.99%) |
Aug 01, 2018 | 23.94 | 24.21 | 23.76 | 24.04 | 224,979 | +0.09(+0.39%) |
Jul 31, 2018 | 23.60 | 24.03 | 23.60 | 23.94 | 184,016 | +0.34(+1.44%) |
Jul 30, 2018 | 24.00 | 24.17 | 23.57 | 23.60 | 158,120 | -0.23(-0.95%) |
Jul 27, 2018 | 24.35 | 24.35 | 23.74 | 23.83 | 203,227 | -0.45(-1.84%) |
Jul 26, 2018 | 24.31 | 24.62 | 23.97 | 24.28 | 214,673 | -0.03(-0.11%) |
Jul 25, 2018 | 24.32 | 24.36 | 23.70 | 24.30 | 150,576 | +0.03(+0.14%) |
Jul 24, 2018 | 24.47 | 24.82 | 24.12 | 24.27 | 233,172 | -0.20(-0.82%) |
Jul 23, 2018 | 25.18 | 25.18 | 24.42 | 24.47 | 172,977 | -0.78(-3.09%) |
Jul 20, 2018 | 25.84 | 26.00 | 25.14 | 25.25 | 169,261 | -0.42(-1.64%) |
Jul 19, 2018 | 26.27 | 26.27 | 25.18 | 25.67 | 367,975 | -0.56(-2.14%) |
Jul 18, 2018 | 28.00 | 28.00 | 25.89 | 26.23 | 380,734 | -1.78(-6.36%) |
Jul 17, 2018 | 27.58 | 28.34 | 27.44 | 28.01 | 125,119 | +0.43(+1.57%) |
Jul 16, 2018 | 27.45 | 27.65 | 27.14 | 27.58 | 119,715 | +0.32(+1.17%) |
Jul 13, 2018 | 27.36 | 27.57 | 27.16 | 27.26 | 97,909 | -0.07(-0.24%) |
Jul 12, 2018 | 27.17 | 27.42 | 27.03 | 27.32 | 88,670 | +0.35(+1.31%) |
Jul 11, 2018 | 27.27 | 27.66 | 26.91 | 26.97 | 138,416 | -0.62(-2.25%) |
Jul 10, 2018 | 27.63 | 27.69 | 27.08 | 27.59 | 119,725 | +0.05(+0.19%) |
Jul 09, 2018 | 27.66 | 27.76 | 27.51 | 27.54 | 84,494 | -0.03(-0.12%) |
Jul 06, 2018 | 27.41 | 27.76 | 27.29 | 27.57 | 48,245 | +0.16(+0.58%) |
Jul 05, 2018 | 27.71 | 27.71 | 27.37 | 27.41 | 47,838 | -0.35(-1.25%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.54(+1.98%) | |
Jul 02, 2018 | 27.30 | 27.32 | 27.04 | 27.22 | 40,561 | -0.20(-0.73%) |
Jun 29, 2018 | 27.18 | 27.60 | 27.07 | 27.42 | 97,421 | +0.38(+1.41%) |
Jun 28, 2018 | 26.98 | 27.19 | 26.70 | 27.04 | 116,277 | +0.19(+0.70%) |
Jun 27, 2018 | 27.28 | 27.28 | 26.80 | 26.85 | 146,484 | -0.32(-1.18%) |
Jun 26, 2018 | 26.50 | 27.26 | 26.50 | 27.17 | 107,526 | +0.61(+2.28%) |
Jun 25, 2018 | 27.01 | 27.01 | 26.14 | 26.56 | 123,652 | -0.54(-1.99%) |
Jun 22, 2018 | 27.22 | 27.31 | 27.03 | 27.10 | 73,743 | +0.03(+0.12%) |
Jun 21, 2018 | 27.58 | 27.62 | 26.85 | 27.07 | 107,844 | -0.43(-1.58%) |
Jun 20, 2018 | 27.61 | 27.67 | 27.40 | 27.50 | 93,615 | +0.03(+0.10%) |
Jun 19, 2018 | 27.25 | 27.53 | 27.23 | 27.48 | 120,346 | +0.04(+0.15%) |
Jun 18, 2018 | 27.29 | 27.46 | 27.14 | 27.44 | 134,443 | +0.13(+0.46%) |
Jun 15, 2018 | 27.48 | 27.00 | 27.31 | 151,577 | -0.12(-0.44%) | |
Jun 14, 2018 | 27.89 | 28.04 | 27.08 | 27.43 | 279,636 | -0.46(-1.65%) |
Jun 13, 2018 | 29.01 | 29.25 | 27.60 | 27.89 | 282,591 | -1.10(-3.79%) |
Jun 12, 2018 | 29.07 | 29.43 | 28.80 | 28.99 | 87,620 | -0.07(-0.25%) |
Jun 11, 2018 | 29.62 | 29.62 | 29.02 | 29.06 | 137,459 | -0.53(-1.80%) |
Jun 08, 2018 | 29.84 | 29.85 | 29.48 | 29.60 | 98,705 | -0.18(-0.60%) |
Jun 07, 2018 | 30.17 | 30.30 | 29.62 | 29.78 | 176,991 | -0.30(-1.00%) |
Jun 06, 2018 | 30.30 | 30.08 | 350,568 | +0.34(+1.14%) | ||
Jun 05, 2018 | 29.00 | 29.88 | 28.99 | 29.74 | 158,091 | +0.81(+2.81%) |
Jun 04, 2018 | 28.30 | 28.96 | 28.22 | 28.92 | 129,138 | +0.78(+2.77%) |
Jun 01, 2018 | 27.82 | 28.24 | 27.80 | 28.14 | 99,971 | +0.26(+0.93%) |
May 31, 2018 | 28.37 | 28.40 | 27.73 | 27.88 | 194,089 | -0.13(-0.47%) |
May 30, 2018 | 27.38 | 28.05 | 27.32 | 28.01 | 194,683 | +0.81(+2.99%) |
May 29, 2018 | 26.97 | 27.25 | 26.70 | 27.20 | 122,657 | -0.07(-0.24%) |
May 25, 2018 | 27.27 | 27.27 | 27.27 | 0 | -0.24(-0.87%) | |
May 24, 2018 | 27.05 | 27.81 | 26.93 | 27.51 | 163,466 | +0.53(+1.98%) |
May 23, 2018 | 26.92 | 27.03 | 26.52 | 26.97 | 201,544 | +0.00(+0.00%) |
May 22, 2018 | 26.88 | 27.45 | 26.88 | 26.97 | 137,555 | +0.18(+0.68%) |
May 21, 2018 | 26.85 | 27.04 | 26.56 | 26.79 | 81,264 | +0.05(+0.19%) |
May 18, 2018 | 26.66 | 26.78 | 26.40 | 26.74 | 133,754 | +0.10(+0.39%) |
May 17, 2018 | 27.11 | 27.16 | 26.58 | 26.64 | 177,632 | -0.46(-1.70%) |
May 16, 2018 | 26.64 | 27.21 | 26.64 | 27.10 | 157,783 | +0.44(+1.63%) |
May 15, 2018 | 26.14 | 26.74 | 26.02 | 26.66 | 148,867 | +0.36(+1.38%) |
May 14, 2018 | 26.48 | 26.76 | 26.27 | 26.30 | 204,694 | -0.12(-0.47%) |
May 11, 2018 | 26.52 | 26.82 | 26.21 | 26.42 | 227,521 | -0.05(-0.20%) |
May 10, 2018 | 26.60 | 26.85 | 26.40 | 26.47 | 184,267 | +0.07(+0.27%) |
May 09, 2018 | 26.06 | 26.54 | 26.00 | 26.40 | 227,350 | +0.38(+1.45%) |
May 08, 2018 | 25.64 | 26.06 | 25.54 | 26.02 | 160,605 | +0.36(+1.42%) |
May 07, 2018 | 25.13 | 25.68 | 25.02 | 25.66 | 217,264 | +0.64(+2.55%) |
May 04, 2018 | 24.87 | 25.45 | 24.68 | 25.02 | 274,810 | +0.05(+0.21%) |
May 03, 2018 | 25.95 | 25.97 | 24.52 | 24.97 | 485,372 | -1.65(-6.20%) |
May 02, 2018 | 26.34 | 26.82 | 26.32 | 26.62 | 222,391 | +0.23(+0.86%) |