Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.63 | 24.81 | 24.08 | 24.36 | 462,936 | -0.09(-0.38%) |
Apr 29, 2019 | 24.45 | 24.63 | 23.99 | 24.45 | 348,346 | +0.09(+0.38%) |
Apr 26, 2019 | 25.27 | 25.73 | 24.36 | 24.36 | 394,421 | -1.38(-5.36%) |
Apr 25, 2019 | 26.29 | 26.65 | 25.64 | 25.73 | 384,751 | -0.46(-1.75%) |
Apr 24, 2019 | 26.65 | 27.02 | 25.83 | 26.19 | 481,176 | -0.46(-1.72%) |
Apr 23, 2019 | 25.64 | 26.93 | 25.00 | 26.65 | 873,476 | +1.56(+6.23%) |
Apr 22, 2019 | 24.26 | 25.27 | 23.90 | 25.09 | 521,185 | +1.10(+4.60%) |
Apr 18, 2019 | 25.09 | 25.09 | 23.80 | 23.99 | 461,968 | -1.10(-4.40%) |
Apr 17, 2019 | 24.36 | 25.09 | 24.08 | 25.09 | 696,797 | +0.74(+3.02%) |
Apr 16, 2019 | 24.17 | 24.36 | 23.44 | 24.36 | 413,874 | +0.64(+2.71%) |
Apr 15, 2019 | 24.54 | 24.81 | 23.62 | 23.71 | 438,655 | -1.01(-4.09%) |
Apr 12, 2019 | 24.72 | 24.81 | 23.90 | 24.72 | 409,143 | +0.74(+3.07%) |
Apr 11, 2019 | 24.45 | 24.63 | 23.90 | 23.99 | 292,606 | -0.55(-2.25%) |
Apr 10, 2019 | 24.26 | 24.72 | 23.90 | 24.54 | 330,817 | +0.55(+2.30%) |
Apr 09, 2019 | 25.09 | 25.23 | 23.99 | 23.99 | 501,249 | -1.19(-4.74%) |
Apr 08, 2019 | 24.81 | 25.55 | 24.36 | 25.18 | 702,469 | +0.55(+2.24%) |
Apr 05, 2019 | 24.08 | 24.63 | 23.99 | 24.63 | 638,723 | +0.46(+1.90%) |
Apr 04, 2019 | 23.99 | 24.36 | 23.62 | 24.17 | 438,257 | -0.18(-0.75%) |
Apr 03, 2019 | 25.09 | 25.32 | 24.13 | 24.36 | 638,891 | -0.64(-2.57%) |
Apr 02, 2019 | 25.55 | 25.64 | 24.63 | 25.00 | 627,857 | -0.55(-2.16%) |
Apr 01, 2019 | 25.27 | 25.73 | 25.00 | 25.55 | 551,259 | +0.37(+1.46%) |
Mar 29, 2019 | 25.64 | 26.10 | 24.40 | 25.18 | 616,712 | +0.09(+0.37%) |
Mar 28, 2019 | 23.90 | 25.37 | 23.80 | 25.09 | 498,201 | +0.55(+2.25%) |
Mar 27, 2019 | 24.81 | 24.91 | 23.85 | 24.54 | 499,772 | -0.46(-1.84%) |
Mar 26, 2019 | 25.55 | 25.55 | 24.36 | 25.00 | 502,408 | +0.28(+1.12%) |
Mar 25, 2019 | 23.71 | 25.09 | 22.98 | 24.72 | 569,408 | +0.28(+1.13%) |
Mar 22, 2019 | 26.10 | 26.19 | 23.90 | 24.45 | 809,832 | -1.93(-7.32%) |
Mar 21, 2019 | 24.91 | 26.47 | 24.45 | 26.38 | 819,111 | +2.21(+9.13%) |
Mar 20, 2019 | 22.79 | 25.00 | 22.47 | 24.17 | 785,100 | +1.65(+7.35%) |
Mar 19, 2019 | 22.88 | 22.98 | 21.97 | 22.52 | 568,343 | +0.09(+0.41%) |
Mar 18, 2019 | 22.06 | 22.88 | 21.60 | 22.43 | 415,483 | +0.37(+1.67%) |
Mar 15, 2019 | 22.88 | 23.44 | 22.06 | 22.06 | 1,081,934 | -1.19(-5.14%) |
Mar 14, 2019 | 22.79 | 23.90 | 22.15 | 23.25 | 800,282 | +0.55(+2.43%) |
Mar 13, 2019 | 21.78 | 23.21 | 21.69 | 22.70 | 809,423 | +0.92(+4.22%) |
Mar 12, 2019 | 22.98 | 23.62 | 20.68 | 21.78 | 1,144,011 | +1.38(+6.76%) |
Mar 11, 2019 | 19.76 | 20.95 | 19.30 | 20.40 | 699,869 | +1.10(+5.71%) |
Mar 08, 2019 | 19.58 | 19.76 | 18.84 | 19.30 | 467,028 | -0.74(-3.67%) |
Mar 07, 2019 | 20.68 | 20.68 | 19.67 | 20.04 | 375,498 | -0.28(-1.36%) |
Mar 06, 2019 | 21.14 | 21.32 | 20.31 | 20.31 | 362,032 | -0.92(-4.33%) |
Mar 05, 2019 | 22.06 | 22.06 | 21.14 | 21.23 | 314,203 | -0.92(-4.15%) |
Mar 04, 2019 | 22.52 | 22.70 | 21.51 | 22.15 | 348,431 | +0.09(+0.42%) |
Mar 01, 2019 | 22.24 | 22.70 | 21.78 | 22.06 | 367,078 | +0.28(+1.27%) |
Feb 28, 2019 | 22.15 | 22.15 | 21.41 | 21.78 | 334,924 | -0.46(-2.07%) |
Feb 27, 2019 | 21.41 | 22.52 | 21.41 | 22.24 | 388,105 | +1.10(+5.22%) |
Feb 26, 2019 | 21.41 | 21.87 | 20.40 | 21.14 | 512,054 | -0.37(-1.71%) |
Feb 25, 2019 | 22.88 | 22.88 | 21.51 | 21.51 | 431,419 | -1.29(-5.65%) |
Feb 22, 2019 | 22.52 | 23.07 | 22.33 | 22.79 | 282,656 | +0.55(+2.48%) |
Feb 21, 2019 | 23.44 | 23.62 | 22.06 | 22.24 | 391,620 | -1.29(-5.47%) |
Feb 20, 2019 | 23.25 | 23.90 | 22.88 | 23.53 | 423,285 | +0.18(+0.79%) |
Feb 19, 2019 | 23.16 | 23.80 | 22.98 | 23.34 | 304,999 | -0.18(-0.78%) |
Feb 15, 2019 | 23.44 | 23.99 | 23.16 | 23.53 | 344,936 | +0.37(+1.59%) |
Feb 14, 2019 | 21.87 | 23.34 | 21.87 | 23.16 | 553,939 | +0.92(+4.13%) |
Feb 13, 2019 | 21.32 | 22.52 | 21.14 | 22.24 | 441,528 | +0.83(+3.86%) |
Feb 12, 2019 | 21.32 | 21.97 | 20.95 | 21.41 | 427,606 | +0.74(+3.56%) |
Feb 11, 2019 | 20.22 | 20.77 | 19.76 | 20.68 | 306,147 | +0.64(+3.21%) |
Feb 08, 2019 | 20.04 | 20.22 | 19.30 | 20.04 | 586,725 | -0.28(-1.36%) |
Feb 07, 2019 | 20.86 | 20.86 | 19.76 | 20.31 | 578,796 | -0.64(-3.07%) |
Feb 06, 2019 | 22.15 | 22.15 | 20.77 | 20.95 | 566,964 | -1.47(-6.56%) |
Feb 05, 2019 | 22.98 | 23.07 | 21.97 | 22.43 | 515,787 | -0.74(-3.17%) |
Feb 04, 2019 | 22.98 | 23.53 | 22.70 | 23.16 | 240,201 | -0.18(-0.79%) |
Feb 01, 2019 | 23.34 | 23.80 | 22.88 | 23.34 | 454,874 | +0.09(+0.40%) |
Jan 31, 2019 | 23.80 | 24.45 | 22.70 | 23.25 | 375,551 | -0.74(-3.06%) |
Jan 30, 2019 | 23.16 | 24.08 | 22.79 | 23.99 | 406,813 | +1.01(+4.40%) |
Jan 29, 2019 | 23.44 | 23.62 | 22.70 | 22.98 | 346,935 | +0.00(+0.00%) |
Jan 28, 2019 | 23.16 | 23.99 | 22.79 | 22.98 | 366,690 | -1.19(-4.94%) |
Jan 25, 2019 | 23.99 | 24.59 | 22.88 | 24.17 | 756,767 | +0.55(+2.33%) |
Jan 24, 2019 | 23.99 | 24.45 | 22.52 | 23.62 | 702,922 | -0.55(-2.28%) |
Jan 23, 2019 | 24.91 | 25.55 | 23.99 | 24.17 | 456,904 | -0.09(-0.38%) |
Jan 22, 2019 | 26.19 | 26.19 | 24.08 | 24.26 | 594,693 | -1.47(-5.71%) |
Jan 18, 2019 | 23.90 | 26.15 | 23.90 | 25.73 | 910,956 | +2.11(+8.95%) |
Jan 17, 2019 | 23.16 | 23.90 | 22.98 | 23.62 | 393,311 | -0.37(-1.53%) |
Jan 16, 2019 | 23.16 | 24.08 | 22.88 | 23.99 | 545,145 | +1.01(+4.40%) |
Jan 15, 2019 | 22.33 | 23.71 | 22.33 | 22.98 | 505,882 | +0.74(+3.31%) |
Jan 14, 2019 | 22.61 | 22.88 | 21.87 | 22.24 | 427,563 | -0.74(-3.20%) |
Jan 11, 2019 | 24.54 | 24.54 | 22.61 | 22.98 | 545,205 | -1.84(-7.41%) |
Jan 10, 2019 | 25.00 | 25.37 | 23.90 | 24.81 | 329,678 | -0.46(-1.82%) |
Jan 09, 2019 | 26.19 | 26.19 | 24.54 | 25.27 | 445,180 | +0.28(+1.10%) |
Jan 08, 2019 | 25.83 | 26.10 | 24.26 | 25.00 | 722,053 | -0.28(-1.09%) |
Jan 07, 2019 | 25.55 | 26.01 | 24.45 | 25.27 | 464,964 | +0.37(+1.48%) |
Jan 04, 2019 | 22.98 | 25.18 | 22.79 | 24.91 | 528,079 | +2.48(+11.07%) |
Jan 03, 2019 | 22.52 | 22.88 | 21.41 | 22.43 | 305,035 | -0.09(-0.41%) |
Jan 02, 2019 | 20.31 | 22.52 | 19.85 | 22.52 | 385,556 | +1.75(+8.41%) |
Dec 31, 2018 | 21.78 | 21.78 | 20.31 | 20.77 | 387,251 | -0.37(-1.74%) |
Dec 28, 2018 | 21.41 | 22.15 | 21.05 | 21.14 | 450,293 | +0.18(+0.88%) |
Dec 27, 2018 | 20.77 | 21.23 | 19.85 | 20.95 | 515,023 | -0.28(-1.30%) |
Dec 26, 2018 | 18.38 | 21.23 | 17.46 | 21.23 | 577,624 | +3.31(+18.46%) |
Dec 24, 2018 | 17.83 | 18.93 | 17.19 | 17.92 | 401,766 | -0.74(-3.94%) |
Dec 21, 2018 | 19.48 | 20.08 | 18.57 | 18.66 | 781,074 | -1.10(-5.58%) |
Dec 20, 2018 | 20.04 | 20.68 | 19.21 | 19.76 | 680,447 | -0.64(-3.15%) |
Dec 19, 2018 | 19.85 | 21.69 | 19.85 | 20.40 | 807,928 | +0.55(+2.78%) |
Dec 18, 2018 | 20.95 | 21.23 | 19.85 | 19.85 | 563,443 | -1.10(-5.26%) |
Dec 17, 2018 | 21.60 | 22.52 | 20.77 | 20.95 | 732,011 | -1.01(-4.60%) |
Dec 14, 2018 | 22.79 | 23.99 | 21.55 | 21.97 | 724,974 | -1.01(-4.40%) |
Dec 13, 2018 | 22.79 | 23.44 | 22.24 | 22.98 | 455,907 | +0.09(+0.40%) |
Dec 12, 2018 | 21.69 | 23.34 | 21.69 | 22.88 | 914,060 | +1.65(+7.79%) |
Dec 11, 2018 | 21.32 | 21.69 | 20.50 | 21.23 | 365,323 | +0.55(+2.67%) |
Dec 10, 2018 | 21.69 | 22.24 | 20.31 | 20.68 | 458,659 | -1.47(-6.64%) |
Dec 07, 2018 | 23.53 | 24.36 | 21.87 | 22.15 | 670,789 | -0.37(-1.63%) |
Dec 06, 2018 | 22.43 | 23.16 | 21.51 | 22.52 | 583,578 | -1.19(-5.04%) |
Dec 04, 2018 | 25.73 | 26.01 | 23.44 | 23.71 | 568,021 | -1.56(-6.18%) |
Dec 03, 2018 | 24.81 | 25.55 | 23.90 | 25.27 | 519,732 | +1.93(+8.27%) |
Nov 30, 2018 | 23.80 | 24.17 | 22.52 | 23.34 | 560,100 | -1.01(-4.15%) |
Nov 29, 2018 | 24.36 | 25.18 | 23.62 | 24.36 | 321,303 | +0.00(+0.00%) |
Nov 28, 2018 | 23.25 | 24.63 | 22.70 | 24.36 | 555,465 | +0.83(+3.52%) |
Nov 27, 2018 | 24.17 | 25.37 | 23.25 | 23.53 | 502,901 | -0.37(-1.54%) |
Nov 26, 2018 | 23.07 | 24.08 | 23.07 | 23.90 | 329,173 | +1.01(+4.42%) |
Nov 23, 2018 | 22.98 | 24.08 | 22.61 | 22.88 | 372,802 | -1.84(-7.43%) |
Nov 21, 2018 | 24.72 | 24.72 | 24.72 | 0 | +1.19(+5.08%) | |
Nov 20, 2018 | 24.72 | 24.81 | 23.16 | 23.53 | 494,537 | -1.84(-7.25%) |
Nov 19, 2018 | 25.73 | 26.93 | 24.91 | 25.37 | 577,591 | -0.83(-3.16%) |
Nov 16, 2018 | 26.10 | 27.02 | 24.95 | 26.19 | 428,140 | +0.46(+1.79%) |
Nov 15, 2018 | 25.00 | 25.73 | 24.36 | 25.73 | 348,484 | +1.38(+5.66%) |
Nov 14, 2018 | 24.72 | 25.55 | 23.53 | 24.36 | 514,852 | +0.18(+0.76%) |
Nov 13, 2018 | 25.64 | 26.47 | 23.71 | 24.17 | 504,063 | -1.56(-6.07%) |
Nov 12, 2018 | 28.22 | 28.95 | 25.37 | 25.73 | 749,366 | -2.21(-7.89%) |
Nov 09, 2018 | 27.02 | 28.86 | 25.37 | 27.94 | 699,459 | +0.55(+2.01%) |
Nov 08, 2018 | 28.77 | 29.41 | 26.29 | 27.39 | 683,918 | -1.56(-5.40%) |
Nov 07, 2018 | 28.12 | 29.23 | 27.20 | 28.95 | 793,548 | +1.56(+5.70%) |
Nov 06, 2018 | 27.48 | 28.12 | 26.29 | 27.39 | 609,670 | +0.37(+1.36%) |
Nov 05, 2018 | 26.93 | 27.48 | 25.92 | 27.02 | 411,018 | +0.64(+2.44%) |
Nov 02, 2018 | 26.38 | 27.57 | 25.27 | 26.38 | 545,509 | -0.55(-2.05%) |
Nov 01, 2018 | 27.39 | 28.03 | 25.92 | 26.93 | 500,605 | -0.09(-0.34%) |
Oct 31, 2018 | 27.66 | 28.67 | 26.65 | 27.02 | 646,037 | +0.18(+0.68%) |
Oct 30, 2018 | 25.09 | 26.93 | 23.62 | 26.84 | 749,322 | +1.56(+6.18%) |
Oct 29, 2018 | 28.03 | 28.22 | 25.00 | 25.27 | 666,092 | -2.39(-8.64%) |
Oct 26, 2018 | 28.12 | 28.67 | 26.19 | 27.66 | 419,349 | -1.01(-3.53%) |
Oct 25, 2018 | 28.95 | 28.95 | 27.76 | 28.67 | 483,030 | +0.83(+2.97%) |
Oct 24, 2018 | 30.33 | 31.06 | 27.85 | 27.85 | 566,311 | -2.02(-6.77%) |
Oct 23, 2018 | 30.97 | 31.34 | 29.87 | 29.87 | 418,228 | -2.39(-7.41%) |
Oct 22, 2018 | 33.09 | 33.09 | 31.71 | 32.26 | 295,869 | -1.01(-3.04%) |
Oct 19, 2018 | 32.72 | 34.37 | 32.72 | 33.27 | 372,247 | +0.74(+2.26%) |
Oct 18, 2018 | 31.62 | 33.59 | 31.43 | 32.53 | 433,467 | -1.10(-3.28%) |
Oct 17, 2018 | 35.20 | 35.48 | 32.90 | 33.64 | 422,416 | -1.93(-5.43%) |
Oct 16, 2018 | 34.37 | 35.71 | 33.82 | 35.57 | 337,393 | +1.10(+3.20%) |
Oct 15, 2018 | 34.56 | 35.29 | 34.01 | 34.47 | 290,918 | +0.18(+0.54%) |
Oct 12, 2018 | 33.82 | 34.65 | 32.76 | 34.28 | 656,089 | +2.39(+7.49%) |
Oct 11, 2018 | 34.56 | 34.92 | 31.89 | 31.89 | 631,003 | -2.94(-8.44%) |
Oct 10, 2018 | 36.95 | 37.31 | 34.56 | 34.83 | 746,476 | -2.57(-6.88%) |
Oct 09, 2018 | 37.13 | 38.51 | 36.30 | 37.41 | 546,565 | +0.55(+1.50%) |
Oct 08, 2018 | 36.58 | 38.19 | 35.57 | 36.85 | 507,208 | -0.46(-1.23%) |
Oct 05, 2018 | 38.69 | 39.43 | 35.48 | 37.31 | 996,173 | -1.01(-2.64%) |
Oct 04, 2018 | 39.61 | 40.44 | 38.33 | 38.33 | 517,919 | -1.47(-3.70%) |
Oct 03, 2018 | 38.88 | 40.16 | 37.96 | 39.80 | 689,197 | +1.29(+3.34%) |
Oct 02, 2018 | 41.08 | 41.27 | 38.23 | 38.51 | 709,627 | -0.92(-2.33%) |
Oct 01, 2018 | 37.04 | 39.70 | 36.40 | 39.43 | 852,967 | +2.67(+7.25%) |
Sep 28, 2018 | 36.12 | 37.41 | 36.03 | 36.76 | 496,753 | +0.28(+0.76%) |
Sep 27, 2018 | 35.94 | 37.68 | 35.94 | 36.49 | 595,022 | +0.28(+0.76%) |
Sep 26, 2018 | 36.30 | 37.13 | 35.94 | 36.21 | 709,427 | +0.00(+0.00%) |
Sep 25, 2018 | 35.38 | 37.59 | 35.11 | 36.21 | 1,045,199 | +1.10(+3.14%) |
Sep 24, 2018 | 34.28 | 35.57 | 32.90 | 35.11 | 745,852 | +1.19(+3.52%) |
Sep 21, 2018 | 33.09 | 34.69 | 32.90 | 33.91 | 2,428,223 | +0.92(+2.79%) |
Sep 20, 2018 | 32.17 | 33.27 | 32.08 | 32.99 | 463,890 | +0.46(+1.41%) |
Sep 19, 2018 | 32.26 | 32.63 | 31.71 | 32.53 | 608,583 | +0.28(+0.85%) |
Sep 18, 2018 | 31.71 | 32.26 | 31.43 | 32.26 | 429,736 | +0.64(+2.03%) |
Sep 17, 2018 | 32.17 | 32.40 | 31.34 | 31.62 | 476,840 | -0.37(-1.15%) |
Sep 14, 2018 | 31.06 | 32.17 | 30.51 | 31.98 | 486,025 | +1.10(+3.57%) |
Sep 13, 2018 | 31.25 | 31.43 | 30.15 | 30.88 | 442,949 | -0.46(-1.47%) |
Sep 12, 2018 | 30.33 | 31.52 | 29.96 | 31.34 | 615,516 | +2.21(+7.57%) |
Sep 11, 2018 | 28.49 | 29.96 | 27.76 | 29.13 | 329,657 | +0.37(+1.28%) |
Sep 10, 2018 | 28.22 | 29.32 | 28.22 | 28.77 | 298,081 | +0.64(+2.29%) |
Sep 07, 2018 | 28.95 | 28.95 | 27.48 | 28.12 | 379,689 | -1.01(-3.47%) |
Sep 06, 2018 | 30.51 | 30.65 | 28.35 | 29.13 | 574,905 | -1.29(-4.23%) |
Sep 05, 2018 | 30.33 | 31.06 | 29.81 | 30.42 | 342,269 | -0.83(-2.65%) |
Sep 04, 2018 | 31.98 | 32.17 | 30.97 | 31.25 | 294,474 | -0.46(-1.45%) |
Aug 31, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.55(+1.77%) | |
Aug 30, 2018 | 31.43 | 31.52 | 30.43 | 31.16 | 639,165 | +0.09(+0.30%) |
Aug 29, 2018 | 30.79 | 31.52 | 30.28 | 31.06 | 438,374 | +0.46(+1.50%) |
Aug 28, 2018 | 31.25 | 31.43 | 29.96 | 30.60 | 422,488 | -1.01(-3.20%) |
Aug 27, 2018 | 30.24 | 31.62 | 30.15 | 31.62 | 670,181 | +1.29(+4.24%) |
Aug 24, 2018 | 31.25 | 31.52 | 30.24 | 30.33 | 350,638 | -0.09(-0.30%) |
Aug 23, 2018 | 29.87 | 30.88 | 28.95 | 30.42 | 433,269 | +0.00(+0.00%) |
Aug 22, 2018 | 29.50 | 30.51 | 29.04 | 30.42 | 502,370 | +1.56(+5.41%) |
Aug 21, 2018 | 28.03 | 30.05 | 28.03 | 28.86 | 589,446 | +1.19(+4.32%) |
Aug 20, 2018 | 25.83 | 27.85 | 25.83 | 27.66 | 483,829 | +1.29(+4.88%) |
Aug 17, 2018 | 25.73 | 27.39 | 25.73 | 26.38 | 492,140 | +0.83(+3.24%) |
Aug 16, 2018 | 24.36 | 26.19 | 24.17 | 25.55 | 526,971 | +1.01(+4.12%) |
Aug 15, 2018 | 24.81 | 24.81 | 23.53 | 24.54 | 537,168 | -0.55(-2.20%) |
Aug 14, 2018 | 28.12 | 28.31 | 24.45 | 25.09 | 973,604 | -2.94(-10.49%) |
Aug 13, 2018 | 28.95 | 29.41 | 27.39 | 28.03 | 488,684 | -1.65(-5.57%) |
Aug 10, 2018 | 30.60 | 30.60 | 29.50 | 29.69 | 220,538 | -0.92(-3.00%) |
Aug 09, 2018 | 30.70 | 30.79 | 27.02 | 30.60 | 791,569 | +0.18(+0.60%) |
Aug 08, 2018 | 30.60 | 30.79 | 29.23 | 30.42 | 444,826 | -0.55(-1.78%) |
Aug 07, 2018 | 31.34 | 31.71 | 30.05 | 30.97 | 497,520 | -0.09(-0.30%) |
Aug 06, 2018 | 34.37 | 34.37 | 30.97 | 31.06 | 660,297 | -2.85(-8.40%) |
Aug 03, 2018 | 32.90 | 34.01 | 32.26 | 33.91 | 427,901 | +0.74(+2.22%) |
Aug 02, 2018 | 33.55 | 34.19 | 32.63 | 33.18 | 326,706 | -0.74(-2.17%) |
Aug 01, 2018 | 34.10 | 34.24 | 32.39 | 33.91 | 493,554 | -0.28(-0.81%) |
Jul 31, 2018 | 32.99 | 34.92 | 32.35 | 34.19 | 1,251,655 | +2.76(+8.77%) |
Jul 30, 2018 | 30.05 | 31.52 | 29.78 | 31.43 | 383,190 | +1.56(+5.23%) |
Jul 27, 2018 | 30.51 | 30.88 | 29.32 | 29.87 | 402,538 | -0.83(-2.69%) |
Jul 26, 2018 | 31.25 | 31.52 | 30.51 | 30.70 | 275,163 | -0.55(-1.76%) |
Jul 25, 2018 | 31.06 | 31.71 | 30.60 | 31.25 | 276,810 | +0.18(+0.59%) |
Jul 24, 2018 | 32.35 | 32.63 | 31.06 | 31.06 | 578,774 | -0.74(-2.31%) |
Jul 23, 2018 | 32.17 | 32.17 | 31.06 | 31.80 | 454,567 | +0.37(+1.17%) |
Jul 20, 2018 | 31.98 | 32.35 | 30.79 | 31.43 | 311,333 | -0.28(-0.87%) |
Jul 19, 2018 | 31.71 | 32.08 | 30.97 | 31.71 | 570,484 | +0.28(+0.88%) |
Jul 18, 2018 | 30.88 | 31.62 | 29.13 | 31.43 | 458,827 | +1.65(+5.56%) |
Jul 17, 2018 | 29.87 | 30.05 | 28.67 | 29.78 | 254,563 | -0.28(-0.92%) |
Jul 16, 2018 | 30.33 | 30.51 | 28.62 | 30.05 | 555,270 | -1.29(-4.11%) |
Jul 13, 2018 | 31.62 | 32.17 | 31.07 | 31.34 | 340,489 | -0.09(-0.29%) |
Jul 12, 2018 | 32.35 | 33.18 | 30.79 | 31.43 | 351,165 | +0.09(+0.29%) |
Jul 11, 2018 | 32.99 | 33.64 | 30.33 | 31.34 | 753,559 | -2.30(-6.83%) |
Jul 10, 2018 | 33.55 | 34.28 | 32.26 | 33.64 | 837,340 | +1.38(+4.27%) |
Jul 09, 2018 | 29.87 | 32.26 | 29.78 | 32.26 | 518,003 | +2.11(+7.01%) |
Jul 06, 2018 | 28.77 | 30.33 | 28.49 | 30.15 | 390,483 | +0.64(+2.18%) |
Jul 05, 2018 | 30.42 | 28.40 | 29.50 | 506,998 | +0.00(+0.00%) | |
Jul 03, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.92(+3.22%) | |
Jul 02, 2018 | 29.69 | 30.05 | 27.11 | 28.58 | 912,838 | -0.37(-1.27%) |
Jun 29, 2018 | 29.13 | 27.39 | 28.95 | 967,455 | +1.84(+6.78%) | |
Jun 28, 2018 | 27.11 | 27.30 | 26.19 | 27.11 | 481,205 | +0.55(+2.08%) |
Jun 27, 2018 | 26.74 | 27.57 | 25.83 | 26.56 | 910,133 | +0.74(+2.85%) |
Jun 26, 2018 | 24.91 | 26.19 | 24.36 | 25.83 | 443,715 | +0.92(+3.69%) |
Jun 25, 2018 | 26.19 | 26.19 | 24.81 | 24.91 | 324,044 | -0.55(-2.17%) |
Jun 22, 2018 | 25.73 | 25.73 | 24.72 | 25.46 | 1,583,663 | +1.10(+4.53%) |
Jun 21, 2018 | 24.81 | 25.18 | 23.80 | 24.36 | 420,209 | -0.92(-3.64%) |
Jun 20, 2018 | 26.74 | 26.84 | 24.59 | 25.27 | 443,995 | -1.01(-3.85%) |
Jun 19, 2018 | 25.09 | 26.29 | 25.09 | 26.29 | 318,090 | +0.37(+1.42%) |
Jun 18, 2018 | 25.27 | 26.33 | 25.19 | 25.92 | 385,224 | +0.37(+1.44%) |
Jun 15, 2018 | 26.10 | 24.81 | 25.55 | 678,388 | -0.55(-2.11%) | |
Jun 14, 2018 | 26.74 | 26.97 | 25.46 | 26.10 | 429,139 | -0.55(-2.07%) |
Jun 13, 2018 | 25.92 | 27.39 | 25.83 | 26.65 | 697,046 | +0.83(+3.20%) |
Jun 12, 2018 | 26.19 | 27.57 | 25.64 | 25.83 | 598,326 | -0.37(-1.40%) |
Jun 11, 2018 | 24.36 | 26.52 | 24.31 | 26.19 | 609,564 | +1.75(+7.14%) |
Jun 08, 2018 | 24.72 | 24.99 | 23.99 | 24.45 | 260,715 | -0.18(-0.75%) |
Jun 07, 2018 | 23.44 | 24.81 | 23.16 | 24.63 | 352,101 | +1.65(+7.20%) |
Jun 06, 2018 | 22.06 | 22.98 | 261,867 | +0.09(+0.40%) | ||
Jun 05, 2018 | 23.07 | 23.90 | 21.87 | 22.88 | 552,031 | -0.46(-1.97%) |
Jun 04, 2018 | 25.92 | 25.92 | 23.34 | 23.34 | 655,025 | -1.47(-5.93%) |
Jun 01, 2018 | 25.18 | 25.64 | 24.54 | 24.81 | 379,983 | -0.09(-0.37%) |
May 31, 2018 | 25.92 | 25.92 | 24.63 | 24.91 | 304,704 | -1.01(-3.90%) |
May 30, 2018 | 25.18 | 26.19 | 25.01 | 25.92 | 454,910 | +1.29(+5.22%) |
May 29, 2018 | 24.36 | 25.18 | 23.90 | 24.63 | 319,915 | -0.46(-1.83%) |
May 25, 2018 | 25.09 | 25.09 | 25.09 | 0 | -0.74(-2.85%) | |
May 24, 2018 | 25.55 | 26.56 | 24.95 | 25.83 | 596,616 | +1.10(+4.46%) |
May 23, 2018 | 24.26 | 24.91 | 23.02 | 24.72 | 429,005 | +0.55(+2.28%) |
May 22, 2018 | 25.09 | 25.18 | 23.44 | 24.17 | 554,309 | +0.09(+0.38%) |
May 21, 2018 | 22.98 | 25.18 | 22.43 | 24.08 | 897,846 | +1.93(+8.71%) |
May 18, 2018 | 22.61 | 22.93 | 21.69 | 22.15 | 414,195 | +0.09(+0.42%) |
May 17, 2018 | 21.97 | 22.52 | 21.41 | 22.06 | 593,976 | +1.01(+4.80%) |
May 16, 2018 | 19.85 | 21.05 | 19.85 | 21.05 | 365,424 | +0.74(+3.62%) |
May 15, 2018 | 20.59 | 20.68 | 19.58 | 20.31 | 362,231 | +0.00(+0.00%) |
May 14, 2018 | 20.95 | 20.95 | 19.39 | 20.31 | 344,380 | -0.37(-1.78%) |
May 11, 2018 | 20.68 | 21.05 | 20.22 | 20.68 | 285,239 | +0.18(+0.90%) |
May 10, 2018 | 20.68 | 20.86 | 19.39 | 20.50 | 344,023 | +0.37(+1.83%) |
May 09, 2018 | 19.76 | 20.77 | 19.12 | 20.13 | 644,887 | +1.65(+8.96%) |
May 08, 2018 | 17.55 | 18.66 | 17.05 | 18.47 | 467,802 | +1.19(+6.91%) |
May 07, 2018 | 17.83 | 18.34 | 16.64 | 17.28 | 701,506 | +1.19(+7.43%) |
May 04, 2018 | 15.62 | 16.08 | 15.16 | 16.08 | 205,139 | +0.64(+4.17%) |
May 03, 2018 | 15.26 | 15.49 | 15.16 | 15.44 | 109,956 | +0.28(+1.82%) |
May 02, 2018 | 15.16 | 15.62 | 15.16 | 15.16 | 101,055 | -0.37(-2.37%) |