Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.85 | 33.00 | 32.25 | 33.00 | 15,648 | +0.30(+0.92%) |
Apr 29, 2019 | 32.25 | 33.00 | 32.25 | 32.70 | 8,348 | +0.45(+1.40%) |
Apr 26, 2019 | 34.35 | 34.35 | 32.25 | 32.25 | 16,740 | -2.40(-6.93%) |
Apr 25, 2019 | 34.95 | 35.25 | 33.30 | 34.65 | 12,160 | -0.75(-2.12%) |
Apr 24, 2019 | 35.25 | 35.55 | 34.95 | 35.40 | 4,261 | -0.15(-0.42%) |
Apr 23, 2019 | 33.60 | 36.00 | 33.45 | 35.55 | 10,034 | +1.50(+4.41%) |
Apr 22, 2019 | 33.45 | 34.05 | 33.45 | 34.05 | 6,679 | +0.60(+1.79%) |
Apr 18, 2019 | 33.60 | 34.05 | 32.85 | 33.45 | 13,206 | -0.45(-1.33%) |
Apr 17, 2019 | 36.45 | 36.45 | 33.60 | 33.90 | 30,621 | -2.70(-7.38%) |
Apr 16, 2019 | 37.50 | 37.50 | 36.00 | 36.60 | 10,671 | -0.75(-2.01%) |
Apr 15, 2019 | 37.50 | 37.50 | 36.60 | 37.35 | 8,824 | -0.45(-1.19%) |
Apr 12, 2019 | 37.80 | 37.80 | 37.20 | 37.80 | 7,853 | +0.00(+0.00%) |
Apr 11, 2019 | 37.20 | 38.25 | 37.20 | 37.80 | 22,590 | +0.75(+2.02%) |
Apr 10, 2019 | 36.90 | 37.65 | 36.60 | 37.05 | 9,288 | +0.30(+0.82%) |
Apr 09, 2019 | 36.60 | 37.50 | 36.60 | 36.75 | 10,268 | -0.75(-2.00%) |
Apr 08, 2019 | 37.65 | 37.65 | 36.74 | 37.50 | 9,531 | +0.00(+0.00%) |
Apr 05, 2019 | 37.80 | 37.80 | 37.20 | 37.50 | 10,740 | -0.15(-0.40%) |
Apr 04, 2019 | 37.50 | 37.80 | 36.60 | 37.65 | 13,170 | +0.30(+0.80%) |
Apr 03, 2019 | 37.65 | 38.25 | 37.20 | 37.35 | 22,476 | -0.30(-0.80%) |
Apr 02, 2019 | 37.20 | 37.65 | 36.00 | 37.65 | 10,658 | +0.15(+0.40%) |
Apr 01, 2019 | 37.50 | 37.80 | 36.75 | 37.50 | 16,190 | -0.15(-0.40%) |
Mar 29, 2019 | 36.60 | 37.65 | 36.15 | 37.65 | 21,000 | +1.20(+3.29%) |
Mar 28, 2019 | 36.00 | 36.45 | 35.70 | 36.45 | 6,382 | +0.45(+1.25%) |
Mar 27, 2019 | 35.70 | 36.30 | 34.80 | 36.00 | 12,059 | +0.60(+1.69%) |
Mar 26, 2019 | 35.40 | 36.90 | 34.50 | 35.40 | 19,928 | +0.00(+0.00%) |
Mar 25, 2019 | 35.55 | 36.00 | 34.70 | 35.40 | 7,426 | -0.30(-0.84%) |
Mar 22, 2019 | 36.60 | 36.60 | 35.25 | 35.70 | 12,180 | -0.90(-2.46%) |
Mar 21, 2019 | 37.20 | 37.50 | 36.45 | 36.60 | 8,540 | -0.60(-1.61%) |
Mar 20, 2019 | 37.20 | 37.50 | 36.45 | 37.20 | 17,335 | -0.30(-0.80%) |
Mar 19, 2019 | 37.35 | 38.10 | 36.00 | 37.50 | 18,104 | +0.45(+1.21%) |
Mar 18, 2019 | 37.50 | 37.95 | 36.60 | 37.05 | 25,678 | -0.15(-0.40%) |
Mar 15, 2019 | 34.50 | 37.20 | 34.35 | 37.20 | 49,513 | +2.70(+7.83%) |
Mar 14, 2019 | 34.50 | 34.80 | 33.60 | 34.50 | 13,426 | +0.30(+0.88%) |
Mar 13, 2019 | 33.30 | 34.50 | 33.15 | 34.20 | 21,623 | +0.75(+2.24%) |
Mar 12, 2019 | 32.10 | 33.60 | 31.65 | 33.45 | 17,768 | +1.35(+4.21%) |
Mar 11, 2019 | 31.65 | 33.00 | 31.65 | 32.10 | 12,581 | +0.15(+0.47%) |
Mar 08, 2019 | 32.40 | 33.00 | 30.90 | 31.95 | 16,906 | -0.75(-2.29%) |
Mar 07, 2019 | 33.30 | 33.75 | 32.70 | 32.70 | 14,112 | -0.60(-1.80%) |
Mar 06, 2019 | 35.55 | 35.55 | 32.70 | 33.30 | 23,888 | -2.40(-6.72%) |
Mar 05, 2019 | 34.50 | 35.85 | 32.85 | 35.70 | 22,416 | +1.20(+3.48%) |
Mar 04, 2019 | 34.95 | 35.25 | 33.75 | 34.50 | 13,730 | -0.15(-0.43%) |
Mar 01, 2019 | 36.00 | 36.38 | 32.25 | 34.65 | 38,393 | -0.75(-2.12%) |
Feb 28, 2019 | 35.40 | 36.60 | 33.75 | 35.40 | 34,892 | +0.45(+1.29%) |
Feb 27, 2019 | 35.70 | 37.05 | 34.65 | 34.95 | 53,668 | -0.45(-1.27%) |
Feb 26, 2019 | 33.00 | 35.85 | 32.85 | 35.40 | 40,920 | +2.55(+7.76%) |
Feb 25, 2019 | 32.25 | 32.85 | 31.50 | 32.85 | 11,925 | +1.35(+4.29%) |
Feb 22, 2019 | 32.25 | 32.70 | 31.20 | 31.50 | 13,706 | -0.15(-0.47%) |
Feb 21, 2019 | 30.30 | 32.40 | 30.30 | 31.65 | 12,111 | +1.50(+4.98%) |
Feb 20, 2019 | 31.80 | 32.10 | 30.15 | 30.15 | 25,406 | -2.10(-6.51%) |
Feb 19, 2019 | 33.15 | 33.45 | 31.95 | 32.25 | 14,307 | -0.45(-1.38%) |
Feb 15, 2019 | 32.70 | 33.67 | 32.70 | 32.70 | 13,480 | -0.15(-0.46%) |
Feb 14, 2019 | 33.75 | 34.05 | 31.95 | 32.85 | 28,714 | -0.60(-1.79%) |
Feb 13, 2019 | 33.00 | 34.12 | 31.20 | 33.45 | 37,547 | +0.30(+0.90%) |
Feb 12, 2019 | 30.60 | 33.45 | 30.15 | 33.15 | 91,701 | +3.15(+10.50%) |
Feb 11, 2019 | 30.00 | 31.05 | 29.85 | 30.00 | 21,218 | +0.30(+1.01%) |
Feb 08, 2019 | 29.55 | 30.75 | 28.95 | 29.70 | 24,180 | +0.00(+0.00%) |
Feb 07, 2019 | 29.10 | 29.70 | 27.75 | 29.70 | 18,332 | +0.75(+2.59%) |
Feb 06, 2019 | 29.40 | 29.40 | 28.65 | 28.95 | 10,995 | -0.15(-0.52%) |
Feb 05, 2019 | 29.25 | 30.00 | 28.65 | 29.10 | 27,076 | -0.15(-0.51%) |
Feb 04, 2019 | 28.95 | 30.30 | 28.80 | 29.25 | 38,095 | +0.90(+3.17%) |
Feb 01, 2019 | 26.40 | 29.02 | 25.65 | 28.35 | 118,540 | +2.25(+8.62%) |
Jan 31, 2019 | 26.25 | 27.60 | 25.05 | 26.10 | 41,653 | -0.15(-0.57%) |
Jan 30, 2019 | 30.45 | 32.85 | 25.95 | 26.25 | 441,248 | +1.80(+7.36%) |
Jan 29, 2019 | 24.45 | 25.50 | 24.30 | 24.45 | 5,056 | -0.30(-1.21%) |
Jan 28, 2019 | 25.95 | 25.95 | 24.45 | 24.75 | 9,845 | -0.75(-2.94%) |
Jan 25, 2019 | 25.95 | 26.25 | 24.90 | 25.50 | 14,713 | -0.60(-2.30%) |
Jan 24, 2019 | 24.75 | 27.00 | 24.15 | 26.10 | 33,208 | +1.35(+5.45%) |
Jan 23, 2019 | 25.20 | 26.10 | 24.00 | 24.75 | 8,496 | +0.00(+0.00%) |
Jan 22, 2019 | 25.05 | 26.25 | 24.45 | 24.75 | 17,875 | -0.30(-1.20%) |
Jan 18, 2019 | 25.50 | 26.77 | 24.30 | 25.05 | 18,253 | +0.15(+0.60%) |
Jan 17, 2019 | 25.20 | 25.20 | 23.70 | 24.90 | 8,451 | -0.45(-1.78%) |
Jan 16, 2019 | 25.95 | 26.01 | 24.90 | 25.35 | 5,192 | -0.45(-1.74%) |
Jan 15, 2019 | 24.00 | 25.95 | 23.85 | 25.80 | 16,828 | +2.40(+10.26%) |
Jan 14, 2019 | 22.95 | 24.30 | 22.95 | 23.40 | 12,105 | +0.45(+1.96%) |
Jan 11, 2019 | 22.95 | 23.10 | 22.35 | 22.95 | 10,780 | +0.00(+0.00%) |
Jan 10, 2019 | 23.10 | 23.10 | 22.35 | 22.95 | 10,634 | -0.30(-1.29%) |
Jan 09, 2019 | 23.25 | 23.55 | 22.50 | 23.25 | 8,463 | +0.30(+1.31%) |
Jan 08, 2019 | 24.75 | 25.09 | 22.66 | 22.95 | 14,050 | -1.05(-4.38%) |
Jan 07, 2019 | 24.75 | 24.75 | 23.55 | 24.00 | 7,016 | -0.90(-3.61%) |
Jan 04, 2019 | 23.40 | 27.45 | 22.80 | 24.90 | 32,853 | +1.50(+6.41%) |
Jan 03, 2019 | 21.30 | 24.30 | 20.55 | 23.40 | 22,028 | +2.10(+9.86%) |
Jan 02, 2019 | 18.75 | 21.72 | 18.75 | 21.30 | 17,973 | +2.70(+14.52%) |
Dec 31, 2018 | 19.65 | 19.80 | 18.45 | 18.60 | 21,540 | -1.05(-5.34%) |
Dec 28, 2018 | 19.50 | 20.55 | 19.50 | 19.65 | 22,226 | -0.45(-2.24%) |
Dec 27, 2018 | 20.70 | 21.00 | 19.50 | 20.10 | 17,063 | +1.20(+6.35%) |
Dec 26, 2018 | 21.00 | 21.00 | 18.90 | 18.90 | 26,332 | +0.00(+0.00%) |
Dec 24, 2018 | 20.10 | 20.25 | 18.60 | 18.90 | 24,380 | -2.10(-10.00%) |
Dec 21, 2018 | 22.35 | 22.50 | 21.00 | 21.00 | 14,226 | -1.05(-4.76%) |
Dec 20, 2018 | 22.20 | 22.80 | 21.30 | 22.05 | 9,081 | -0.15(-0.68%) |
Dec 19, 2018 | 22.50 | 23.55 | 22.20 | 22.20 | 9,872 | +0.00(+0.00%) |
Dec 18, 2018 | 22.65 | 23.85 | 22.20 | 22.20 | 15,113 | -0.15(-0.67%) |
Dec 17, 2018 | 24.60 | 24.60 | 22.20 | 22.35 | 22,957 | -2.25(-9.15%) |
Dec 14, 2018 | 25.20 | 25.35 | 24.15 | 24.60 | 17,820 | -0.90(-3.53%) |
Dec 13, 2018 | 26.10 | 26.55 | 25.05 | 25.50 | 13,348 | -0.30(-1.16%) |
Dec 12, 2018 | 25.65 | 26.70 | 25.65 | 25.80 | 11,555 | -0.15(-0.58%) |
Dec 11, 2018 | 27.00 | 27.00 | 25.67 | 25.95 | 11,802 | -1.20(-4.42%) |
Dec 10, 2018 | 27.75 | 28.35 | 26.25 | 27.15 | 35,179 | +0.60(+2.26%) |
Dec 07, 2018 | 27.30 | 27.45 | 26.25 | 26.55 | 10,413 | -0.45(-1.67%) |
Dec 06, 2018 | 27.00 | 27.60 | 26.85 | 27.00 | 10,076 | -0.90(-3.23%) |
Dec 04, 2018 | 28.35 | 28.80 | 27.45 | 27.90 | 6,966 | -0.60(-2.11%) |
Dec 03, 2018 | 28.35 | 28.95 | 27.15 | 28.50 | 16,362 | +0.60(+2.15%) |
Nov 30, 2018 | 29.25 | 29.40 | 27.60 | 27.90 | 13,246 | -1.20(-4.12%) |
Nov 29, 2018 | 27.75 | 29.55 | 27.30 | 29.10 | 22,604 | +1.35(+4.86%) |
Nov 28, 2018 | 27.45 | 28.50 | 27.30 | 27.75 | 11,335 | +0.45(+1.65%) |
Nov 27, 2018 | 27.30 | 27.75 | 27.00 | 27.30 | 6,095 | -0.30(-1.09%) |
Nov 26, 2018 | 28.20 | 29.25 | 27.60 | 27.60 | 13,015 | -1.50(-5.15%) |
Nov 23, 2018 | 28.80 | 29.55 | 28.80 | 29.10 | 2,786 | +0.45(+1.57%) |
Nov 21, 2018 | 28.65 | 28.65 | 28.65 | 0 | +0.45(+1.60%) | |
Nov 20, 2018 | 28.95 | 28.95 | 27.45 | 28.20 | 13,060 | -0.90(-3.09%) |
Nov 19, 2018 | 30.30 | 30.60 | 27.60 | 29.10 | 20,102 | -1.20(-3.96%) |
Nov 16, 2018 | 31.50 | 31.50 | 29.85 | 30.30 | 9,133 | -1.05(-3.35%) |
Nov 15, 2018 | 31.35 | 31.65 | 30.15 | 31.35 | 18,765 | -0.15(-0.48%) |
Nov 14, 2018 | 32.25 | 32.55 | 31.05 | 31.50 | 6,015 | -1.05(-3.23%) |
Nov 13, 2018 | 31.80 | 32.70 | 31.35 | 32.55 | 7,477 | +0.90(+2.84%) |
Nov 12, 2018 | 31.80 | 33.75 | 31.50 | 31.65 | 19,799 | -0.45(-1.40%) |
Nov 09, 2018 | 30.75 | 32.55 | 30.75 | 32.10 | 14,800 | +0.60(+1.90%) |
Nov 08, 2018 | 30.30 | 32.25 | 29.10 | 31.50 | 13,282 | -0.75(-2.33%) |
Nov 07, 2018 | 31.35 | 32.70 | 31.35 | 32.25 | 13,012 | +1.20(+3.86%) |
Nov 06, 2018 | 31.35 | 31.80 | 30.60 | 31.05 | 8,256 | -0.45(-1.43%) |
Nov 05, 2018 | 31.05 | 32.55 | 30.75 | 31.50 | 9,658 | +0.30(+0.96%) |
Nov 02, 2018 | 30.75 | 31.50 | 30.30 | 31.20 | 7,813 | +0.45(+1.46%) |
Nov 01, 2018 | 28.65 | 30.75 | 28.65 | 30.75 | 14,085 | +2.40(+8.47%) |
Oct 31, 2018 | 28.50 | 30.30 | 28.35 | 28.35 | 17,719 | +0.15(+0.53%) |
Oct 30, 2018 | 30.75 | 30.90 | 26.25 | 28.20 | 62,122 | -2.85(-9.18%) |
Oct 29, 2018 | 30.75 | 31.50 | 30.60 | 31.05 | 10,383 | +0.15(+0.49%) |
Oct 26, 2018 | 30.75 | 31.50 | 29.85 | 30.90 | 8,180 | -0.30(-0.96%) |
Oct 25, 2018 | 31.65 | 31.95 | 30.90 | 31.20 | 8,141 | -0.45(-1.42%) |
Oct 24, 2018 | 31.20 | 33.00 | 30.60 | 31.65 | 25,451 | +1.05(+3.43%) |
Oct 23, 2018 | 30.00 | 31.05 | 28.65 | 30.60 | 12,250 | +0.30(+0.99%) |
Oct 22, 2018 | 30.45 | 30.90 | 29.70 | 30.30 | 10,945 | -0.15(-0.49%) |
Oct 19, 2018 | 31.50 | 31.50 | 30.15 | 30.45 | 15,726 | -1.05(-3.33%) |
Oct 18, 2018 | 31.35 | 31.80 | 30.60 | 31.50 | 9,485 | +0.30(+0.96%) |
Oct 17, 2018 | 32.10 | 32.70 | 30.90 | 31.20 | 8,198 | -0.90(-2.80%) |
Oct 16, 2018 | 32.10 | 33.00 | 32.10 | 32.10 | 10,803 | +0.00(+0.00%) |
Oct 15, 2018 | 32.40 | 32.70 | 31.50 | 32.10 | 7,871 | -0.15(-0.47%) |
Oct 12, 2018 | 32.25 | 32.70 | 31.20 | 32.25 | 14,913 | +1.50(+4.88%) |
Oct 11, 2018 | 29.70 | 31.35 | 29.70 | 30.75 | 15,553 | +0.90(+3.02%) |
Oct 10, 2018 | 30.90 | 31.35 | 29.85 | 29.85 | 25,630 | -1.20(-3.86%) |
Oct 09, 2018 | 32.10 | 32.70 | 30.75 | 31.05 | 17,940 | -1.50(-4.61%) |
Oct 08, 2018 | 32.40 | 33.60 | 31.35 | 32.55 | 15,883 | +0.60(+1.88%) |
Oct 05, 2018 | 32.10 | 33.30 | 31.95 | 31.95 | 11,433 | -0.30(-0.93%) |
Oct 04, 2018 | 32.70 | 33.45 | 31.80 | 32.25 | 15,278 | -1.20(-3.59%) |
Oct 03, 2018 | 34.50 | 36.00 | 32.55 | 33.45 | 26,939 | -1.05(-3.04%) |
Oct 02, 2018 | 34.50 | 34.65 | 33.90 | 34.50 | 8,289 | +0.00(+0.00%) |
Oct 01, 2018 | 34.95 | 35.25 | 33.90 | 34.50 | 11,467 | -0.60(-1.71%) |
Sep 28, 2018 | 35.25 | 35.25 | 34.20 | 35.10 | 14,266 | +1.35(+4.00%) |
Sep 27, 2018 | 34.05 | 35.10 | 33.45 | 33.75 | 10,671 | +0.00(+0.00%) |
Sep 26, 2018 | 36.15 | 36.60 | 33.15 | 33.75 | 24,788 | -2.85(-7.79%) |
Sep 25, 2018 | 35.25 | 36.90 | 34.80 | 36.60 | 24,054 | +1.65(+4.72%) |
Sep 24, 2018 | 33.75 | 35.55 | 33.00 | 34.95 | 23,818 | +0.90(+2.64%) |
Sep 21, 2018 | 30.75 | 34.50 | 30.75 | 34.05 | 54,180 | +2.85(+9.13%) |
Sep 20, 2018 | 32.25 | 32.40 | 31.05 | 31.20 | 18,518 | -0.45(-1.42%) |
Sep 19, 2018 | 32.55 | 33.00 | 31.20 | 31.65 | 32,212 | -0.30(-0.94%) |
Sep 18, 2018 | 30.60 | 33.00 | 30.00 | 31.95 | 41,437 | +1.50(+4.93%) |
Sep 17, 2018 | 31.80 | 31.80 | 30.00 | 30.45 | 57,906 | -0.90(-2.87%) |
Sep 14, 2018 | 32.40 | 32.55 | 30.90 | 31.35 | 44,640 | -0.90(-2.79%) |
Sep 13, 2018 | 34.20 | 34.35 | 31.80 | 32.25 | 41,774 | -2.40(-6.93%) |
Sep 12, 2018 | 32.55 | 35.70 | 32.40 | 34.65 | 39,419 | +2.40(+7.44%) |
Sep 11, 2018 | 36.60 | 36.60 | 32.25 | 32.25 | 53,696 | -4.20(-11.52%) |
Sep 10, 2018 | 37.35 | 38.25 | 36.45 | 36.45 | 21,812 | -0.15(-0.41%) |
Sep 07, 2018 | 36.45 | 37.20 | 36.00 | 36.60 | 17,740 | +0.00(+0.00%) |
Sep 06, 2018 | 37.80 | 37.95 | 36.45 | 36.60 | 16,231 | -0.75(-2.01%) |
Sep 05, 2018 | 39.30 | 39.75 | 34.95 | 37.35 | 61,684 | -2.70(-6.74%) |
Sep 04, 2018 | 40.35 | 40.65 | 39.45 | 40.05 | 27,305 | -0.15(-0.37%) |
Aug 31, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.45(-1.11%) | |
Aug 30, 2018 | 37.50 | 42.15 | 37.50 | 40.65 | 87,908 | +3.00(+7.97%) |
Aug 29, 2018 | 37.65 | 38.25 | 36.90 | 37.65 | 48,590 | +0.00(+0.00%) |
Aug 28, 2018 | 36.60 | 37.80 | 36.30 | 37.65 | 20,338 | +1.20(+3.29%) |
Aug 27, 2018 | 37.95 | 37.95 | 36.15 | 36.45 | 25,306 | -1.50(-3.95%) |
Aug 24, 2018 | 37.20 | 38.40 | 37.20 | 37.95 | 31,053 | +0.60(+1.61%) |
Aug 23, 2018 | 38.25 | 38.85 | 36.90 | 37.35 | 20,684 | -0.90(-2.35%) |
Aug 22, 2018 | 37.20 | 39.90 | 36.60 | 38.25 | 42,755 | +0.45(+1.19%) |
Aug 21, 2018 | 37.35 | 38.40 | 34.80 | 37.80 | 92,539 | -1.35(-3.45%) |
Aug 20, 2018 | 42.90 | 43.20 | 38.40 | 39.15 | 50,722 | -1.65(-4.04%) |
Aug 17, 2018 | 42.75 | 44.40 | 39.75 | 40.80 | 63,933 | -2.55(-5.88%) |
Aug 16, 2018 | 46.50 | 47.70 | 41.40 | 43.35 | 74,303 | -2.40(-5.25%) |
Aug 15, 2018 | 44.55 | 49.50 | 42.45 | 45.75 | 247,754 | +2.25(+5.17%) |
Aug 14, 2018 | 40.20 | 44.85 | 39.60 | 43.50 | 177,439 | +3.30(+8.21%) |
Aug 13, 2018 | 39.45 | 40.50 | 38.10 | 40.20 | 39,153 | +0.75(+1.90%) |
Aug 10, 2018 | 41.40 | 42.00 | 34.95 | 39.45 | 108,306 | -1.80(-4.36%) |
Aug 09, 2018 | 36.75 | 41.25 | 36.15 | 41.25 | 195,856 | +5.25(+14.58%) |
Aug 08, 2018 | 32.10 | 38.25 | 31.80 | 36.00 | 204,166 | +1.05(+3.00%) |
Aug 07, 2018 | 31.50 | 36.00 | 29.70 | 34.95 | 728,984 | +7.65(+28.02%) |
Aug 06, 2018 | 26.85 | 27.75 | 26.85 | 27.30 | 7,081 | +0.45(+1.68%) |
Aug 03, 2018 | 27.60 | 27.60 | 26.70 | 26.85 | 7,873 | -0.60(-2.19%) |
Aug 02, 2018 | 27.60 | 28.35 | 27.45 | 27.45 | 8,452 | -0.75(-2.66%) |
Aug 01, 2018 | 26.70 | 29.25 | 26.40 | 28.20 | 30,704 | +1.80(+6.82%) |
Jul 31, 2018 | 26.55 | 27.00 | 25.95 | 26.40 | 11,194 | -0.30(-1.12%) |
Jul 30, 2018 | 27.15 | 27.15 | 26.25 | 26.70 | 14,739 | -0.30(-1.11%) |
Jul 27, 2018 | 28.65 | 28.95 | 26.25 | 27.00 | 55,846 | -1.66(-5.81%) |
Jul 26, 2018 | 28.95 | 29.40 | 28.50 | 28.66 | 16,269 | -0.29(-0.98%) |
Jul 25, 2018 | 29.25 | 30.45 | 28.20 | 28.95 | 53,828 | +0.00(+0.00%) |
Jul 24, 2018 | 29.70 | 30.75 | 28.47 | 28.95 | 41,701 | -0.45(-1.53%) |
Jul 23, 2018 | 28.80 | 31.50 | 28.50 | 29.40 | 139,451 | +0.90(+3.16%) |
Jul 20, 2018 | 27.90 | 28.80 | 27.15 | 28.50 | 28,312 | +0.75(+2.70%) |
Jul 19, 2018 | 28.05 | 28.05 | 26.70 | 27.75 | 13,268 | -0.58(-2.06%) |
Jul 18, 2018 | 27.30 | 28.35 | 26.40 | 28.33 | 28,310 | +1.63(+6.12%) |
Jul 17, 2018 | 27.00 | 27.30 | 26.40 | 26.70 | 9,864 | -0.14(-0.50%) |
Jul 16, 2018 | 25.95 | 27.17 | 25.95 | 26.84 | 13,283 | +0.45(+1.71%) |
Jul 13, 2018 | 26.70 | 26.84 | 25.65 | 26.39 | 10,463 | -0.09(-0.34%) |
Jul 12, 2018 | 27.30 | 27.45 | 26.27 | 26.48 | 15,626 | -0.82(-3.02%) |
Jul 11, 2018 | 26.40 | 27.30 | 26.25 | 27.30 | 18,999 | +0.90(+3.41%) |
Jul 10, 2018 | 28.80 | 29.10 | 26.25 | 26.40 | 33,790 | -2.70(-9.28%) |
Jul 09, 2018 | 29.70 | 30.68 | 28.50 | 29.10 | 44,931 | -0.60(-2.02%) |
Jul 06, 2018 | 29.70 | 30.44 | 27.90 | 29.70 | 50,589 | -0.30(-1.00%) |
Jul 05, 2018 | 27.90 | 31.35 | 27.45 | 30.00 | 184,055 | +2.10(+7.53%) |
Jul 03, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.67(+2.48%) | |
Jul 02, 2018 | 26.85 | 27.75 | 26.35 | 27.23 | 19,978 | +0.38(+1.40%) |
Jun 29, 2018 | 26.10 | 26.85 | 25.65 | 26.85 | 13,332 | +0.98(+3.77%) |
Jun 28, 2018 | 25.95 | 26.25 | 25.65 | 25.88 | 6,942 | +0.23(+0.88%) |
Jun 27, 2018 | 26.55 | 26.55 | 25.50 | 25.65 | 11,102 | +0.15(+0.59%) |
Jun 26, 2018 | 25.05 | 25.80 | 24.75 | 25.50 | 4,532 | +0.45(+1.80%) |
Jun 25, 2018 | 25.65 | 25.65 | 24.75 | 25.05 | 10,073 | -0.30(-1.18%) |
Jun 22, 2018 | 25.95 | 26.39 | 25.35 | 25.35 | 13,301 | -0.45(-1.74%) |
Jun 21, 2018 | 25.80 | 26.85 | 25.65 | 25.80 | 23,581 | -0.07(-0.29%) |
Jun 20, 2018 | 26.55 | 26.70 | 25.65 | 25.88 | 18,897 | -0.07(-0.29%) |
Jun 19, 2018 | 25.80 | 26.70 | 25.80 | 25.95 | 8,496 | -0.15(-0.57%) |
Jun 18, 2018 | 27.45 | 27.75 | 26.10 | 26.10 | 9,887 | -0.90(-3.33%) |
Jun 15, 2018 | 27.89 | 25.80 | 27.00 | 21,528 | +1.20(+4.65%) | |
Jun 14, 2018 | 27.00 | 27.00 | 25.80 | 25.80 | 8,735 | -0.60(-2.27%) |
Jun 13, 2018 | 27.90 | 28.20 | 26.25 | 26.40 | 20,738 | -1.50(-5.38%) |
Jun 12, 2018 | 27.60 | 29.85 | 27.60 | 27.90 | 41,196 | +0.00(+0.00%) |
Jun 11, 2018 | 27.45 | 28.95 | 27.15 | 27.90 | 25,498 | +0.75(+2.76%) |
Jun 08, 2018 | 26.70 | 27.60 | 25.80 | 27.15 | 21,021 | +0.45(+1.69%) |
Jun 07, 2018 | 28.20 | 28.35 | 25.66 | 26.70 | 17,775 | -0.60(-2.20%) |
Jun 06, 2018 | 25.65 | 29.25 | 25.35 | 27.30 | 87,110 | +1.80(+7.06%) |
Jun 05, 2018 | 26.10 | 26.10 | 24.90 | 25.50 | 17,770 | -0.15(-0.58%) |
Jun 04, 2018 | 25.35 | 26.25 | 24.90 | 25.65 | 14,513 | +0.15(+0.59%) |
Jun 01, 2018 | 24.90 | 25.50 | 24.75 | 25.50 | 13,395 | +0.75(+3.03%) |
May 31, 2018 | 24.45 | 25.93 | 24.30 | 24.75 | 23,819 | +0.30(+1.23%) |
May 30, 2018 | 25.20 | 25.35 | 24.27 | 24.45 | 19,672 | -0.75(-2.98%) |
May 29, 2018 | 23.70 | 25.80 | 23.40 | 25.20 | 62,348 | +2.40(+10.53%) |
May 25, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.30(+1.33%) | |
May 24, 2018 | 23.25 | 23.25 | 22.50 | 22.50 | 7,331 | -0.45(-1.96%) |
May 23, 2018 | 22.35 | 23.10 | 21.60 | 22.95 | 34,398 | +0.60(+2.68%) |
May 22, 2018 | 22.50 | 22.95 | 22.05 | 22.35 | 19,863 | -0.15(-0.67%) |
May 21, 2018 | 23.10 | 23.25 | 22.50 | 22.50 | 25,992 | -0.45(-1.96%) |
May 18, 2018 | 22.80 | 23.55 | 22.50 | 22.95 | 16,138 | +0.00(+0.00%) |
May 17, 2018 | 22.80 | 23.70 | 22.80 | 22.95 | 11,219 | +0.00(+0.00%) |
May 16, 2018 | 22.80 | 23.70 | 22.80 | 22.95 | 11,583 | -0.07(-0.33%) |
May 15, 2018 | 23.10 | 23.55 | 22.50 | 23.02 | 19,500 | -0.38(-1.60%) |
May 14, 2018 | 24.30 | 24.30 | 22.95 | 23.40 | 11,106 | -0.45(-1.89%) |
May 11, 2018 | 22.80 | 24.60 | 22.80 | 23.85 | 29,442 | +1.20(+5.30%) |
May 10, 2018 | 24.15 | 24.22 | 22.50 | 22.65 | 47,744 | -1.50(-6.21%) |
May 09, 2018 | 25.05 | 25.08 | 23.25 | 24.15 | 15,812 | -0.45(-1.83%) |
May 08, 2018 | 25.80 | 26.09 | 23.70 | 24.60 | 24,937 | -1.50(-5.75%) |
May 07, 2018 | 26.85 | 27.73 | 25.95 | 26.10 | 17,167 | -0.30(-1.14%) |
May 04, 2018 | 26.40 | 26.50 | 25.50 | 26.40 | 10,433 | +0.45(+1.73%) |
May 03, 2018 | 25.95 | 26.84 | 25.95 | 25.95 | 5,748 | -0.75(-2.81%) |
May 02, 2018 | 26.85 | 26.99 | 25.95 | 26.70 | 11,139 | +0.90(+3.49%) |