Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.64 | 20.64 | 19.28 | 19.53 | 149,085 | -1.16(-5.61%) |
Apr 29, 2019 | 19.21 | 20.84 | 19.09 | 20.69 | 177,136 | +1.56(+8.15%) |
Apr 26, 2019 | 18.91 | 19.62 | 18.57 | 19.13 | 165,000 | -0.69(-3.48%) |
Apr 25, 2019 | 20.59 | 20.69 | 19.71 | 19.82 | 124,047 | -0.80(-3.88%) |
Apr 24, 2019 | 20.75 | 20.98 | 20.45 | 20.62 | 84,338 | -0.06(-0.29%) |
Apr 23, 2019 | 20.77 | 20.85 | 20.49 | 20.68 | 70,061 | +0.02(+0.10%) |
Apr 22, 2019 | 20.12 | 20.92 | 20.08 | 20.66 | 211,343 | +0.41(+2.02%) |
Apr 18, 2019 | 20.46 | 20.66 | 19.97 | 20.25 | 49,900 | -0.11(-0.54%) |
Apr 17, 2019 | 20.02 | 20.67 | 20.02 | 20.36 | 72,328 | +0.40(+2.00%) |
Apr 16, 2019 | 19.79 | 20.09 | 19.61 | 19.96 | 79,363 | +0.02(+0.10%) |
Apr 15, 2019 | 20.41 | 20.66 | 19.75 | 19.94 | 205,836 | -0.46(-2.25%) |
Apr 12, 2019 | 19.76 | 20.89 | 19.76 | 20.40 | 195,900 | +0.81(+4.13%) |
Apr 11, 2019 | 19.80 | 19.93 | 19.38 | 19.59 | 455,800 | -0.18(-0.91%) |
Apr 10, 2019 | 20.06 | 20.06 | 19.75 | 19.77 | 73,106 | -0.22(-1.10%) |
Apr 09, 2019 | 20.21 | 20.34 | 19.80 | 19.99 | 336,512 | -0.27(-1.33%) |
Apr 08, 2019 | 20.20 | 20.44 | 20.07 | 20.26 | 150,911 | -0.07(-0.34%) |
Apr 05, 2019 | 20.17 | 20.48 | 20.01 | 20.33 | 86,400 | +0.21(+1.04%) |
Apr 04, 2019 | 20.24 | 20.73 | 20.08 | 20.12 | 88,516 | -0.09(-0.45%) |
Apr 03, 2019 | 20.45 | 20.83 | 20.15 | 20.21 | 155,447 | -0.12(-0.59%) |
Apr 02, 2019 | 20.04 | 20.44 | 19.80 | 20.33 | 100,006 | +0.29(+1.45%) |
Apr 01, 2019 | 19.02 | 20.20 | 19.02 | 20.04 | 124,688 | +1.06(+5.58%) |
Mar 29, 2019 | 18.96 | 19.30 | 18.76 | 18.98 | 253,200 | -0.06(-0.32%) |
Mar 28, 2019 | 18.77 | 19.11 | 18.71 | 19.04 | 112,651 | +0.35(+1.87%) |
Mar 27, 2019 | 18.83 | 19.05 | 18.63 | 18.69 | 150,674 | -0.23(-1.22%) |
Mar 26, 2019 | 18.64 | 18.97 | 18.45 | 18.92 | 103,891 | +0.42(+2.27%) |
Mar 25, 2019 | 18.86 | 19.00 | 18.38 | 18.50 | 150,789 | -0.38(-2.01%) |
Mar 22, 2019 | 19.59 | 19.59 | 18.85 | 18.88 | 157,100 | -0.72(-3.67%) |
Mar 21, 2019 | 19.78 | 20.21 | 19.54 | 19.60 | 192,775 | -0.19(-0.96%) |
Mar 20, 2019 | 19.43 | 19.84 | 18.96 | 19.79 | 295,585 | +0.18(+0.92%) |
Mar 19, 2019 | 19.82 | 20.00 | 19.30 | 19.61 | 418,881 | -1.79(-8.36%) |
Mar 18, 2019 | 21.97 | 22.07 | 21.25 | 21.40 | 100,474 | -0.49(-2.24%) |
Mar 15, 2019 | 22.34 | 22.61 | 21.81 | 21.89 | 194,100 | -0.44(-1.97%) |
Mar 14, 2019 | 22.84 | 22.84 | 22.26 | 22.33 | 57,248 | -0.50(-2.19%) |
Mar 13, 2019 | 22.81 | 23.18 | 22.76 | 22.83 | 38,894 | +0.14(+0.62%) |
Mar 12, 2019 | 23.04 | 23.04 | 22.43 | 22.69 | 41,948 | -0.29(-1.26%) |
Mar 11, 2019 | 22.40 | 23.02 | 22.20 | 22.98 | 83,799 | +0.58(+2.59%) |
Mar 08, 2019 | 22.37 | 22.65 | 22.29 | 22.40 | 95,000 | -0.06(-0.27%) |
Mar 07, 2019 | 22.40 | 22.61 | 22.21 | 22.46 | 64,641 | -0.01(-0.04%) |
Mar 06, 2019 | 22.56 | 22.64 | 22.30 | 22.47 | 86,999 | -0.09(-0.40%) |
Mar 05, 2019 | 22.62 | 22.85 | 22.15 | 22.56 | 148,882 | -0.05(-0.22%) |
Mar 04, 2019 | 23.02 | 23.17 | 22.34 | 22.61 | 99,890 | -0.37(-1.61%) |
Mar 01, 2019 | 22.96 | 23.43 | 22.80 | 22.98 | 79,500 | +0.17(+0.75%) |
Feb 28, 2019 | 23.33 | 23.33 | 22.49 | 22.81 | 109,552 | -0.51(-2.19%) |
Feb 27, 2019 | 23.73 | 23.80 | 23.28 | 23.32 | 67,319 | -0.42(-1.77%) |
Feb 26, 2019 | 24.16 | 24.30 | 23.73 | 23.74 | 135,110 | -0.41(-1.70%) |
Feb 25, 2019 | 24.76 | 24.93 | 24.15 | 24.15 | 58,575 | -0.49(-1.99%) |
Feb 22, 2019 | 24.46 | 24.71 | 24.21 | 24.64 | 80,700 | +0.18(+0.74%) |
Feb 21, 2019 | 24.50 | 24.60 | 24.08 | 24.46 | 161,853 | +0.01(+0.04%) |
Feb 20, 2019 | 24.33 | 24.99 | 24.33 | 24.45 | 85,465 | +0.16(+0.66%) |
Feb 19, 2019 | 24.27 | 24.86 | 24.05 | 24.29 | 151,728 | +0.01(+0.04%) |
Feb 15, 2019 | 24.14 | 24.69 | 23.98 | 24.28 | 166,800 | +0.22(+0.91%) |
Feb 14, 2019 | 23.75 | 24.21 | 23.75 | 24.06 | 63,110 | +0.22(+0.92%) |
Feb 13, 2019 | 23.64 | 24.06 | 23.61 | 23.84 | 88,679 | +0.21(+0.89%) |
Feb 12, 2019 | 23.39 | 23.82 | 23.23 | 23.63 | 105,298 | +0.45(+1.94%) |
Feb 11, 2019 | 23.16 | 23.31 | 22.80 | 23.18 | 107,245 | +0.04(+0.17%) |
Feb 08, 2019 | 23.46 | 23.54 | 22.79 | 23.14 | 43,200 | -0.50(-2.12%) |
Feb 07, 2019 | 23.45 | 23.67 | 23.16 | 23.64 | 77,791 | +0.04(+0.17%) |
Feb 06, 2019 | 23.75 | 23.81 | 23.40 | 23.60 | 95,052 | -0.17(-0.72%) |
Feb 05, 2019 | 23.58 | 23.78 | 23.44 | 23.77 | 192,939 | +0.19(+0.81%) |
Feb 04, 2019 | 23.30 | 23.63 | 22.97 | 23.58 | 108,398 | +0.28(+1.20%) |
Feb 01, 2019 | 23.60 | 23.90 | 23.16 | 23.30 | 96,300 | -0.28(-1.19%) |
Jan 31, 2019 | 24.09 | 24.09 | 23.27 | 23.58 | 243,134 | -0.61(-2.52%) |
Jan 30, 2019 | 24.03 | 24.32 | 23.65 | 24.19 | 150,711 | +0.32(+1.34%) |
Jan 29, 2019 | 23.71 | 24.24 | 23.62 | 23.87 | 99,717 | +0.20(+0.84%) |
Jan 28, 2019 | 23.78 | 23.78 | 23.24 | 23.67 | 165,475 | -0.17(-0.71%) |
Jan 25, 2019 | 23.77 | 24.38 | 23.55 | 23.84 | 165,000 | +0.34(+1.45%) |
Jan 24, 2019 | 24.44 | 24.44 | 22.27 | 23.50 | 390,032 | +1.12(+5.00%) |
Jan 23, 2019 | 22.32 | 22.66 | 21.87 | 22.38 | 215,123 | +0.15(+0.67%) |
Jan 22, 2019 | 22.32 | 22.41 | 21.76 | 22.23 | 237,161 | -0.09(-0.40%) |
Jan 18, 2019 | 22.10 | 22.57 | 21.75 | 22.32 | 99,700 | +0.43(+1.96%) |
Jan 17, 2019 | 21.46 | 21.96 | 20.98 | 21.89 | 222,550 | +0.44(+2.05%) |
Jan 16, 2019 | 20.96 | 21.54 | 20.96 | 21.45 | 104,518 | +0.50(+2.39%) |
Jan 15, 2019 | 21.24 | 21.47 | 20.54 | 20.95 | 114,899 | -0.22(-1.04%) |
Jan 14, 2019 | 20.81 | 21.37 | 20.51 | 21.17 | 120,968 | +0.11(+0.52%) |
Jan 11, 2019 | 20.64 | 21.40 | 20.49 | 21.06 | 184,100 | +0.35(+1.69%) |
Jan 10, 2019 | 20.78 | 20.99 | 20.49 | 20.71 | 80,280 | -0.22(-1.05%) |
Jan 09, 2019 | 20.46 | 20.96 | 19.97 | 20.93 | 154,953 | +0.53(+2.60%) |
Jan 08, 2019 | 20.30 | 20.59 | 20.07 | 20.40 | 72,410 | +0.39(+1.95%) |
Jan 07, 2019 | 19.75 | 20.28 | 19.58 | 20.01 | 107,277 | +0.19(+0.96%) |
Jan 04, 2019 | 19.59 | 20.10 | 19.52 | 19.82 | 61,700 | +0.42(+2.16%) |
Jan 03, 2019 | 19.55 | 19.82 | 19.05 | 19.40 | 142,582 | -0.30(-1.52%) |
Jan 02, 2019 | 18.84 | 20.21 | 18.84 | 19.70 | 121,293 | +0.50(+2.60%) |
Dec 31, 2018 | 18.92 | 19.20 | 18.73 | 19.20 | 73,500 | +0.29(+1.53%) |
Dec 28, 2018 | 19.34 | 19.88 | 18.59 | 18.91 | 146,500 | -0.47(-2.43%) |
Dec 27, 2018 | 18.93 | 19.41 | 18.62 | 19.38 | 78,447 | +0.16(+0.83%) |
Dec 26, 2018 | 18.73 | 19.25 | 18.39 | 19.22 | 74,848 | +0.58(+3.11%) |
Dec 24, 2018 | 18.54 | 18.95 | 18.13 | 18.64 | 69,400 | +0.00(+0.00%) |
Dec 21, 2018 | 19.13 | 19.13 | 18.22 | 18.64 | 151,100 | -0.44(-2.31%) |
Dec 20, 2018 | 18.65 | 19.57 | 18.20 | 19.08 | 116,165 | +0.24(+1.27%) |
Dec 19, 2018 | 19.53 | 19.74 | 18.75 | 18.84 | 100,183 | -0.81(-4.12%) |
Dec 18, 2018 | 18.87 | 19.82 | 18.27 | 19.65 | 277,990 | +0.96(+5.14%) |
Dec 17, 2018 | 18.69 | 19.09 | 18.23 | 18.69 | 159,745 | -0.08(-0.43%) |
Dec 14, 2018 | 18.97 | 19.27 | 18.61 | 18.77 | 90,400 | -0.40(-2.09%) |
Dec 13, 2018 | 20.26 | 20.57 | 19.09 | 19.17 | 90,457 | -1.08(-5.33%) |
Dec 12, 2018 | 20.88 | 21.20 | 20.22 | 20.25 | 92,246 | -0.44(-2.13%) |
Dec 11, 2018 | 20.75 | 20.97 | 20.27 | 20.69 | 112,295 | +0.23(+1.12%) |
Dec 10, 2018 | 20.72 | 21.00 | 20.07 | 20.46 | 84,709 | -0.34(-1.63%) |
Dec 07, 2018 | 20.37 | 21.30 | 20.37 | 20.80 | 137,100 | +0.55(+2.72%) |
Dec 06, 2018 | 20.00 | 20.56 | 19.92 | 20.25 | 261,707 | -0.17(-0.83%) |
Dec 04, 2018 | 22.54 | 22.54 | 20.22 | 20.42 | 236,200 | -2.17(-9.61%) |
Dec 03, 2018 | 23.03 | 23.41 | 22.34 | 22.59 | 140,797 | -0.19(-0.83%) |
Nov 30, 2018 | 22.43 | 22.86 | 22.43 | 22.78 | 77,500 | +0.37(+1.65%) |
Nov 29, 2018 | 22.34 | 22.62 | 21.94 | 22.41 | 139,344 | +0.03(+0.13%) |
Nov 28, 2018 | 21.78 | 22.71 | 21.39 | 22.38 | 270,065 | +0.61(+2.80%) |
Nov 27, 2018 | 22.31 | 22.68 | 21.61 | 21.77 | 107,752 | -0.71(-3.16%) |
Nov 26, 2018 | 23.14 | 23.27 | 22.29 | 22.48 | 230,784 | -0.44(-1.92%) |
Nov 23, 2018 | 23.02 | 23.04 | 22.56 | 22.92 | 40,000 | -0.18(-0.78%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.17(-0.73%) | |
Nov 20, 2018 | 23.91 | 24.23 | 23.25 | 23.27 | 93,092 | -0.82(-3.40%) |
Nov 19, 2018 | 24.11 | 24.31 | 23.74 | 24.09 | 86,771 | -0.15(-0.62%) |
Nov 16, 2018 | 24.11 | 24.47 | 23.84 | 24.24 | 93,300 | -0.06(-0.25%) |
Nov 15, 2018 | 23.67 | 24.59 | 23.67 | 24.30 | 119,769 | +0.78(+3.32%) |
Nov 14, 2018 | 23.87 | 24.07 | 23.41 | 23.52 | 64,875 | -0.14(-0.59%) |
Nov 13, 2018 | 23.80 | 24.10 | 23.54 | 23.66 | 69,184 | -0.02(-0.08%) |
Nov 12, 2018 | 23.96 | 24.07 | 23.55 | 23.68 | 109,496 | -0.22(-0.92%) |
Nov 09, 2018 | 25.01 | 25.02 | 23.76 | 23.90 | 90,400 | -1.29(-5.12%) |
Nov 08, 2018 | 25.30 | 25.46 | 24.89 | 25.19 | 89,291 | -0.16(-0.63%) |
Nov 07, 2018 | 25.78 | 25.84 | 24.71 | 25.35 | 154,190 | -0.32(-1.25%) |
Nov 06, 2018 | 25.17 | 25.77 | 25.03 | 25.67 | 71,900 | +0.43(+1.70%) |
Nov 05, 2018 | 25.40 | 25.70 | 25.12 | 25.24 | 82,279 | -0.12(-0.47%) |
Nov 02, 2018 | 25.32 | 25.72 | 24.92 | 25.36 | 106,600 | +0.16(+0.63%) |
Nov 01, 2018 | 25.23 | 25.66 | 25.06 | 25.20 | 69,992 | +0.17(+0.68%) |
Oct 31, 2018 | 25.64 | 25.72 | 24.63 | 25.03 | 168,100 | -0.38(-1.50%) |
Oct 30, 2018 | 24.88 | 25.90 | 24.59 | 25.41 | 97,564 | +0.37(+1.48%) |
Oct 29, 2018 | 24.80 | 25.61 | 24.43 | 25.04 | 114,315 | +0.60(+2.45%) |
Oct 26, 2018 | 24.62 | 25.16 | 24.01 | 24.44 | 113,200 | -0.65(-2.59%) |
Oct 25, 2018 | 25.20 | 25.87 | 24.62 | 25.09 | 124,356 | -0.17(-0.67%) |
Oct 24, 2018 | 24.50 | 26.67 | 24.21 | 25.26 | 325,100 | +1.07(+4.42%) |
Oct 23, 2018 | 24.15 | 24.77 | 23.51 | 24.19 | 182,036 | -0.45(-1.83%) |
Oct 22, 2018 | 24.77 | 24.96 | 23.89 | 24.64 | 168,741 | -0.37(-1.48%) |
Oct 19, 2018 | 25.15 | 25.23 | 24.56 | 25.01 | 70,800 | -0.13(-0.52%) |
Oct 18, 2018 | 25.94 | 25.94 | 24.92 | 25.14 | 86,650 | -0.82(-3.16%) |
Oct 17, 2018 | 26.13 | 26.13 | 25.14 | 25.96 | 117,604 | -0.06(-0.23%) |
Oct 16, 2018 | 25.39 | 26.09 | 24.45 | 26.02 | 73,623 | +0.82(+3.25%) |
Oct 15, 2018 | 25.15 | 25.44 | 24.95 | 25.20 | 129,681 | +0.04(+0.16%) |
Oct 12, 2018 | 25.84 | 26.01 | 24.90 | 25.16 | 145,100 | -0.29(-1.14%) |
Oct 11, 2018 | 25.65 | 26.38 | 25.37 | 25.45 | 193,079 | -0.26(-1.01%) |
Oct 10, 2018 | 27.17 | 27.17 | 25.66 | 25.71 | 160,252 | -1.52(-5.58%) |
Oct 09, 2018 | 27.35 | 27.91 | 27.10 | 27.23 | 95,568 | -0.22(-0.80%) |
Oct 08, 2018 | 27.45 | 27.78 | 27.05 | 27.45 | 88,262 | -0.08(-0.29%) |
Oct 05, 2018 | 28.45 | 28.47 | 26.72 | 27.53 | 189,700 | -1.45(-5.00%) |
Oct 04, 2018 | 29.83 | 29.98 | 28.79 | 28.98 | 55,366 | -0.87(-2.91%) |
Oct 03, 2018 | 29.32 | 30.18 | 29.06 | 29.85 | 102,398 | +0.68(+2.33%) |
Oct 02, 2018 | 29.35 | 29.52 | 29.14 | 29.17 | 143,252 | -0.20(-0.68%) |
Oct 01, 2018 | 29.15 | 29.70 | 29.15 | 29.37 | 90,037 | +0.31(+1.07%) |
Sep 28, 2018 | 29.01 | 29.11 | 28.71 | 29.06 | 111,300 | -0.03(-0.10%) |
Sep 27, 2018 | 29.82 | 29.90 | 29.01 | 29.09 | 152,500 | -0.60(-2.02%) |
Sep 26, 2018 | 30.08 | 30.30 | 29.62 | 29.69 | 87,702 | -0.33(-1.10%) |
Sep 25, 2018 | 30.57 | 30.57 | 29.96 | 30.02 | 91,553 | -0.55(-1.80%) |
Sep 24, 2018 | 29.96 | 30.60 | 29.28 | 30.57 | 172,905 | +0.48(+1.60%) |
Sep 21, 2018 | 30.34 | 30.67 | 29.89 | 30.09 | 195,300 | -0.23(-0.76%) |
Sep 20, 2018 | 30.92 | 31.06 | 30.31 | 30.32 | 105,367 | -0.47(-1.53%) |
Sep 19, 2018 | 31.03 | 31.57 | 30.56 | 30.79 | 93,714 | -0.23(-0.74%) |
Sep 18, 2018 | 30.16 | 31.10 | 29.79 | 31.02 | 145,223 | +0.86(+2.85%) |
Sep 17, 2018 | 31.30 | 31.59 | 30.14 | 30.16 | 139,946 | -1.02(-3.27%) |
Sep 14, 2018 | 30.87 | 31.42 | 30.68 | 31.18 | 127,700 | +0.32(+1.04%) |
Sep 13, 2018 | 31.30 | 31.45 | 30.59 | 30.86 | 108,367 | -0.42(-1.34%) |
Sep 12, 2018 | 31.49 | 31.88 | 31.03 | 31.28 | 79,776 | -0.01(-0.03%) |
Sep 11, 2018 | 32.27 | 32.34 | 31.19 | 31.29 | 97,892 | -0.99(-3.07%) |
Sep 10, 2018 | 31.09 | 32.33 | 31.00 | 32.28 | 115,501 | +1.34(+4.33%) |
Sep 07, 2018 | 30.43 | 31.00 | 30.30 | 30.94 | 98,100 | +0.52(+1.71%) |
Sep 06, 2018 | 30.46 | 30.79 | 30.25 | 30.42 | 58,052 | -0.10(-0.33%) |
Sep 05, 2018 | 30.25 | 30.66 | 29.91 | 30.52 | 79,802 | +0.23(+0.76%) |
Sep 04, 2018 | 29.84 | 30.35 | 29.30 | 30.29 | 202,458 | +0.42(+1.41%) |
Aug 31, 2018 | 29.87 | 29.87 | 29.87 | 0 | -0.14(-0.47%) | |
Aug 30, 2018 | 30.12 | 30.31 | 29.54 | 30.01 | 114,637 | -0.12(-0.40%) |
Aug 29, 2018 | 29.51 | 30.23 | 29.33 | 30.13 | 112,092 | +0.74(+2.52%) |
Aug 28, 2018 | 29.22 | 29.64 | 28.96 | 29.39 | 83,838 | +0.24(+0.82%) |
Aug 27, 2018 | 28.89 | 29.45 | 28.71 | 29.15 | 86,748 | +0.43(+1.50%) |
Aug 24, 2018 | 28.92 | 28.98 | 28.50 | 28.72 | 72,300 | -0.08(-0.28%) |
Aug 23, 2018 | 29.50 | 29.55 | 28.76 | 28.80 | 167,572 | -0.74(-2.51%) |
Aug 22, 2018 | 30.47 | 30.66 | 29.45 | 29.54 | 152,621 | -0.93(-3.05%) |
Aug 21, 2018 | 30.86 | 31.55 | 30.43 | 30.47 | 144,981 | -0.19(-0.62%) |
Aug 20, 2018 | 30.25 | 30.85 | 30.16 | 30.66 | 93,997 | +0.41(+1.36%) |
Aug 17, 2018 | 30.00 | 30.43 | 29.70 | 30.25 | 110,200 | +0.16(+0.53%) |
Aug 16, 2018 | 29.95 | 30.30 | 29.95 | 30.09 | 65,179 | +0.27(+0.91%) |
Aug 15, 2018 | 30.11 | 30.34 | 29.62 | 29.82 | 134,757 | -0.46(-1.52%) |
Aug 14, 2018 | 30.35 | 30.76 | 30.02 | 30.28 | 77,260 | +0.00(+0.00%) |
Aug 13, 2018 | 31.11 | 31.35 | 30.11 | 30.28 | 114,116 | -0.72(-2.32%) |
Aug 10, 2018 | 30.19 | 31.07 | 30.16 | 31.00 | 94,900 | +0.64(+2.11%) |
Aug 09, 2018 | 30.06 | 30.45 | 29.97 | 30.36 | 98,772 | +0.29(+0.96%) |
Aug 08, 2018 | 30.13 | 30.39 | 29.75 | 30.07 | 95,115 | +0.05(+0.17%) |
Aug 07, 2018 | 30.00 | 30.20 | 29.65 | 30.02 | 75,457 | +0.06(+0.20%) |
Aug 06, 2018 | 29.50 | 30.00 | 29.30 | 29.96 | 86,209 | +0.63(+2.15%) |
Aug 03, 2018 | 29.64 | 30.03 | 28.80 | 29.33 | 105,400 | -0.44(-1.48%) |
Aug 02, 2018 | 28.65 | 29.83 | 28.65 | 29.77 | 109,547 | +0.98(+3.40%) |
Aug 01, 2018 | 28.91 | 29.25 | 28.10 | 28.79 | 206,446 | -0.19(-0.66%) |
Jul 31, 2018 | 29.02 | 29.83 | 28.96 | 28.98 | 132,364 | -0.01(-0.03%) |
Jul 30, 2018 | 29.31 | 29.69 | 28.95 | 28.99 | 123,652 | -0.11(-0.38%) |
Jul 27, 2018 | 28.30 | 29.43 | 28.02 | 29.10 | 177,100 | +0.95(+3.37%) |
Jul 26, 2018 | 28.30 | 28.35 | 26.36 | 28.15 | 349,478 | -0.70(-2.43%) |
Jul 25, 2018 | 28.40 | 29.23 | 27.66 | 28.85 | 239,154 | +0.41(+1.44%) |
Jul 24, 2018 | 30.76 | 30.77 | 28.35 | 28.44 | 375,071 | -2.00(-6.57%) |
Jul 23, 2018 | 30.27 | 30.51 | 29.79 | 30.44 | 148,354 | +0.05(+0.16%) |
Jul 20, 2018 | 30.70 | 30.90 | 29.91 | 30.39 | 115,985 | -0.21(-0.69%) |
Jul 19, 2018 | 29.94 | 30.66 | 29.54 | 30.60 | 96,114 | +0.68(+2.27%) |
Jul 18, 2018 | 29.82 | 30.02 | 29.05 | 29.92 | 142,295 | +0.20(+0.67%) |
Jul 17, 2018 | 28.41 | 29.95 | 28.41 | 29.72 | 235,995 | +1.36(+4.80%) |
Jul 16, 2018 | 30.15 | 30.68 | 28.07 | 28.36 | 257,029 | -1.56(-5.21%) |
Jul 13, 2018 | 30.32 | 30.75 | 29.75 | 29.92 | 142,615 | -0.39(-1.29%) |
Jul 12, 2018 | 30.79 | 31.09 | 30.13 | 30.31 | 161,510 | -0.27(-0.88%) |
Jul 11, 2018 | 32.15 | 32.48 | 30.53 | 30.58 | 261,436 | -1.89(-5.82%) |
Jul 10, 2018 | 33.49 | 33.59 | 32.06 | 32.47 | 117,708 | -1.02(-3.05%) |
Jul 09, 2018 | 33.35 | 34.37 | 33.30 | 33.49 | 168,679 | +0.47(+1.42%) |
Jul 06, 2018 | 33.14 | 33.23 | 32.21 | 33.02 | 150,725 | +0.15(+0.46%) |
Jul 05, 2018 | 31.50 | 32.91 | 31.17 | 32.87 | 208,241 | +1.84(+5.93%) |
Jul 03, 2018 | 31.03 | 31.03 | 31.03 | 0 | -0.29(-0.93%) | |
Jul 02, 2018 | 31.42 | 32.02 | 31.13 | 31.32 | 260,340 | -0.18(-0.57%) |
Jun 29, 2018 | 31.12 | 31.90 | 31.08 | 31.50 | 104,368 | +0.53(+1.71%) |
Jun 28, 2018 | 31.07 | 31.61 | 30.28 | 30.97 | 197,789 | -0.17(-0.55%) |
Jun 27, 2018 | 31.89 | 32.45 | 31.13 | 31.14 | 162,899 | -0.78(-2.44%) |
Jun 26, 2018 | 31.75 | 32.12 | 31.22 | 31.92 | 82,419 | +0.31(+0.98%) |
Jun 25, 2018 | 31.69 | 32.29 | 31.20 | 31.61 | 242,438 | -0.37(-1.16%) |
Jun 22, 2018 | 32.17 | 32.40 | 31.18 | 31.98 | 575,325 | -0.07(-0.22%) |
Jun 21, 2018 | 32.59 | 32.68 | 31.89 | 32.05 | 135,182 | -0.39(-1.20%) |
Jun 20, 2018 | 32.16 | 32.63 | 31.65 | 32.44 | 98,833 | +0.29(+0.90%) |
Jun 19, 2018 | 32.64 | 32.92 | 31.83 | 32.15 | 118,443 | -0.71(-2.16%) |
Jun 18, 2018 | 33.28 | 33.57 | 32.75 | 32.86 | 75,133 | -0.60(-1.79%) |
Jun 15, 2018 | 33.52 | 32.60 | 33.46 | 188,260 | +0.86(+2.64%) | |
Jun 14, 2018 | 33.28 | 33.49 | 32.36 | 32.60 | 149,474 | -0.81(-2.42%) |
Jun 13, 2018 | 34.15 | 35.19 | 33.39 | 33.41 | 323,838 | -0.46(-1.36%) |
Jun 12, 2018 | 32.94 | 34.22 | 32.49 | 33.87 | 261,699 | +1.17(+3.58%) |
Jun 11, 2018 | 32.75 | 32.98 | 32.11 | 32.70 | 310,976 | +0.20(+0.62%) |
Jun 08, 2018 | 31.66 | 32.73 | 31.66 | 32.50 | 248,455 | +0.84(+2.65%) |
Jun 07, 2018 | 31.45 | 31.85 | 30.66 | 31.66 | 150,335 | +0.22(+0.70%) |
Jun 06, 2018 | 30.69 | 31.44 | 366,157 | +0.86(+2.81%) | ||
Jun 05, 2018 | 30.56 | 32.42 | 30.04 | 30.58 | 178,351 | +0.27(+0.89%) |
Jun 04, 2018 | 31.50 | 31.80 | 30.18 | 30.31 | 162,030 | -1.10(-3.50%) |
Jun 01, 2018 | 30.33 | 31.56 | 30.00 | 31.41 | 141,502 | +1.33(+4.42%) |
May 31, 2018 | 31.00 | 31.00 | 29.98 | 30.08 | 121,399 | -0.95(-3.06%) |
May 30, 2018 | 30.66 | 31.33 | 30.66 | 31.03 | 155,501 | +0.42(+1.37%) |
May 29, 2018 | 29.94 | 30.88 | 28.13 | 30.61 | 450,637 | +0.25(+0.82%) |
May 25, 2018 | 30.36 | 30.36 | 30.36 | 0 | -0.56(-1.81%) | |
May 24, 2018 | 30.65 | 31.46 | 30.51 | 30.92 | 78,659 | +0.26(+0.85%) |
May 23, 2018 | 30.57 | 30.81 | 30.02 | 30.66 | 79,956 | +0.04(+0.13%) |
May 22, 2018 | 31.86 | 32.47 | 30.59 | 30.62 | 81,441 | -1.14(-3.59%) |
May 21, 2018 | 31.50 | 32.40 | 31.37 | 31.76 | 146,990 | +0.45(+1.44%) |
May 18, 2018 | 31.08 | 31.57 | 31.07 | 31.31 | 65,729 | +0.36(+1.16%) |
May 17, 2018 | 30.56 | 31.55 | 30.56 | 30.95 | 111,992 | +0.23(+0.75%) |
May 16, 2018 | 30.81 | 31.38 | 30.58 | 30.72 | 134,162 | -0.03(-0.10%) |
May 15, 2018 | 31.26 | 31.67 | 30.53 | 30.75 | 132,228 | -0.58(-1.85%) |
May 14, 2018 | 31.11 | 31.44 | 30.78 | 31.33 | 144,679 | +0.32(+1.03%) |
May 11, 2018 | 30.42 | 31.18 | 30.42 | 31.01 | 108,578 | +0.72(+2.38%) |
May 10, 2018 | 29.17 | 30.31 | 29.10 | 30.29 | 166,039 | +1.24(+4.27%) |
May 09, 2018 | 28.78 | 29.09 | 28.25 | 29.05 | 243,995 | +0.30(+1.04%) |
May 08, 2018 | 28.03 | 29.05 | 27.74 | 28.75 | 135,906 | +0.57(+2.02%) |
May 07, 2018 | 27.94 | 28.50 | 27.79 | 28.18 | 184,364 | +0.27(+0.97%) |
May 04, 2018 | 27.73 | 28.37 | 27.70 | 27.91 | 339,493 | +0.18(+0.65%) |
May 03, 2018 | 27.97 | 28.10 | 27.50 | 27.73 | 155,652 | -0.38(-1.35%) |
May 02, 2018 | 27.50 | 28.23 | 27.19 | 28.11 | 185,861 | +0.51(+1.85%) |