Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.24 | 23.24 | 22.52 | 22.82 | 175,500 | -0.42(-1.81%) |
Mar 28, 2019 | 22.88 | 23.34 | 22.33 | 23.24 | 119,705 | +0.34(+1.48%) |
Mar 27, 2019 | 22.89 | 23.12 | 22.45 | 22.90 | 182,555 | -0.17(-0.74%) |
Mar 26, 2019 | 24.90 | 24.90 | 23.00 | 23.07 | 93,741 | -1.57(-6.37%) |
Mar 25, 2019 | 24.43 | 24.89 | 24.02 | 24.64 | 138,213 | +0.22(+0.90%) |
Mar 22, 2019 | 25.66 | 25.89 | 24.28 | 24.42 | 170,300 | -1.49(-5.75%) |
Mar 21, 2019 | 25.72 | 26.30 | 25.72 | 25.91 | 88,925 | +0.06(+0.23%) |
Mar 20, 2019 | 26.61 | 26.66 | 25.50 | 25.85 | 130,878 | -0.95(-3.54%) |
Mar 19, 2019 | 27.28 | 27.28 | 26.36 | 26.80 | 144,687 | -0.48(-1.76%) |
Mar 18, 2019 | 24.63 | 27.32 | 24.63 | 27.28 | 229,451 | +2.67(+10.85%) |
Mar 15, 2019 | 24.08 | 24.94 | 24.08 | 24.61 | 374,200 | +0.61(+2.54%) |
Mar 14, 2019 | 24.13 | 24.69 | 23.93 | 24.00 | 116,087 | -0.15(-0.62%) |
Mar 13, 2019 | 23.97 | 24.45 | 23.72 | 24.15 | 115,477 | +0.24(+1.00%) |
Mar 12, 2019 | 23.34 | 24.21 | 23.08 | 23.91 | 101,677 | +0.57(+2.44%) |
Mar 11, 2019 | 23.18 | 23.52 | 22.97 | 23.34 | 113,698 | +0.24(+1.04%) |
Mar 08, 2019 | 23.13 | 23.24 | 22.86 | 23.10 | 82,900 | -0.16(-0.69%) |
Mar 07, 2019 | 23.24 | 23.54 | 22.96 | 23.26 | 70,417 | +0.01(+0.04%) |
Mar 06, 2019 | 24.86 | 24.92 | 22.89 | 23.25 | 195,842 | -1.57(-6.33%) |
Mar 05, 2019 | 26.13 | 26.13 | 24.74 | 24.82 | 126,781 | -1.34(-5.12%) |
Mar 04, 2019 | 26.10 | 26.60 | 25.71 | 26.16 | 196,131 | -0.08(-0.30%) |
Mar 01, 2019 | 25.57 | 26.30 | 24.50 | 26.24 | 137,800 | +0.80(+3.14%) |
Feb 28, 2019 | 22.59 | 27.81 | 22.35 | 25.44 | 464,985 | +3.93(+18.27%) |
Feb 27, 2019 | 21.42 | 22.01 | 21.16 | 21.51 | 126,246 | +0.07(+0.33%) |
Feb 26, 2019 | 21.54 | 21.71 | 20.99 | 21.44 | 74,470 | -0.10(-0.46%) |
Feb 25, 2019 | 21.35 | 22.07 | 21.20 | 21.54 | 91,822 | +0.28(+1.32%) |
Feb 22, 2019 | 21.59 | 21.59 | 21.06 | 21.26 | 62,000 | -0.24(-1.12%) |
Feb 21, 2019 | 21.31 | 21.90 | 21.05 | 21.50 | 141,793 | +0.18(+0.84%) |
Feb 20, 2019 | 20.40 | 21.62 | 20.27 | 21.32 | 107,776 | +0.95(+4.66%) |
Feb 19, 2019 | 20.55 | 20.65 | 20.21 | 20.37 | 82,222 | -0.18(-0.88%) |
Feb 15, 2019 | 20.69 | 20.74 | 20.38 | 20.55 | 55,800 | +0.04(+0.20%) |
Feb 14, 2019 | 20.43 | 20.75 | 20.01 | 20.51 | 76,764 | +0.14(+0.69%) |
Feb 13, 2019 | 20.51 | 20.69 | 19.96 | 20.37 | 62,141 | -0.02(-0.10%) |
Feb 12, 2019 | 20.37 | 20.50 | 19.77 | 20.39 | 63,779 | +0.19(+0.94%) |
Feb 11, 2019 | 20.07 | 20.21 | 19.40 | 20.20 | 149,579 | +0.22(+1.10%) |
Feb 08, 2019 | 20.07 | 20.14 | 19.58 | 19.98 | 67,600 | -0.06(-0.30%) |
Feb 07, 2019 | 19.98 | 20.23 | 19.73 | 20.04 | 52,617 | -0.09(-0.45%) |
Feb 06, 2019 | 19.78 | 20.51 | 19.78 | 20.13 | 74,219 | +0.31(+1.56%) |
Feb 05, 2019 | 20.25 | 20.36 | 19.75 | 19.82 | 66,940 | -0.30(-1.49%) |
Feb 04, 2019 | 19.97 | 20.48 | 19.90 | 20.12 | 102,668 | +0.12(+0.60%) |
Feb 01, 2019 | 20.15 | 20.44 | 19.87 | 20.00 | 120,200 | -0.16(-0.79%) |
Jan 31, 2019 | 20.10 | 20.25 | 19.91 | 20.16 | 70,757 | +0.07(+0.35%) |
Jan 30, 2019 | 20.14 | 20.22 | 19.91 | 20.09 | 62,301 | +0.11(+0.55%) |
Jan 29, 2019 | 20.03 | 20.08 | 19.83 | 19.98 | 44,030 | +0.00(+0.00%) |
Jan 28, 2019 | 19.77 | 20.03 | 19.60 | 19.98 | 51,181 | +0.11(+0.55%) |
Jan 25, 2019 | 19.80 | 20.16 | 19.50 | 19.87 | 125,100 | +0.08(+0.40%) |
Jan 24, 2019 | 19.73 | 20.08 | 19.59 | 19.79 | 34,336 | +0.00(+0.00%) |
Jan 23, 2019 | 19.83 | 19.88 | 19.52 | 19.79 | 72,509 | -0.04(-0.20%) |
Jan 22, 2019 | 19.41 | 19.97 | 19.37 | 19.83 | 141,415 | +0.21(+1.07%) |
Jan 18, 2019 | 19.32 | 19.65 | 19.09 | 19.62 | 176,900 | +0.36(+1.87%) |
Jan 17, 2019 | 18.38 | 19.45 | 18.37 | 19.26 | 109,733 | +0.74(+4.00%) |
Jan 16, 2019 | 17.82 | 18.52 | 17.70 | 18.52 | 77,074 | +0.77(+4.34%) |
Jan 15, 2019 | 17.46 | 17.86 | 17.29 | 17.75 | 100,549 | +0.30(+1.72%) |
Jan 14, 2019 | 17.54 | 17.79 | 17.36 | 17.45 | 60,240 | -0.20(-1.13%) |
Jan 11, 2019 | 17.41 | 17.90 | 17.37 | 17.65 | 97,200 | +0.12(+0.68%) |
Jan 10, 2019 | 18.40 | 18.52 | 17.42 | 17.53 | 148,782 | -1.01(-5.45%) |
Jan 09, 2019 | 18.12 | 18.85 | 17.96 | 18.54 | 84,198 | +0.40(+2.21%) |
Jan 08, 2019 | 18.26 | 18.39 | 17.57 | 18.14 | 198,682 | +0.24(+1.34%) |
Jan 07, 2019 | 17.62 | 18.08 | 17.36 | 17.90 | 108,767 | +0.24(+1.36%) |
Jan 04, 2019 | 17.38 | 17.92 | 17.20 | 17.66 | 71,100 | +0.52(+3.03%) |
Jan 03, 2019 | 17.49 | 17.49 | 16.74 | 17.14 | 130,783 | -0.43(-2.45%) |
Jan 02, 2019 | 17.19 | 17.58 | 16.88 | 17.57 | 95,039 | +0.18(+1.04%) |
Dec 31, 2018 | 17.43 | 17.56 | 17.05 | 17.39 | 109,800 | +0.02(+0.12%) |
Dec 28, 2018 | 17.42 | 17.97 | 17.36 | 17.37 | 84,300 | +0.04(+0.23%) |
Dec 27, 2018 | 16.96 | 17.36 | 16.62 | 17.33 | 148,807 | +0.15(+0.87%) |
Dec 26, 2018 | 16.19 | 17.21 | 16.19 | 17.18 | 115,764 | +0.95(+5.85%) |
Dec 24, 2018 | 16.16 | 16.68 | 16.16 | 16.23 | 44,500 | -0.01(-0.06%) |
Dec 21, 2018 | 16.42 | 16.80 | 16.15 | 16.24 | 270,000 | -0.23(-1.40%) |
Dec 20, 2018 | 16.29 | 17.40 | 16.06 | 16.47 | 182,128 | +0.69(+4.37%) |
Dec 19, 2018 | 15.58 | 16.42 | 15.45 | 15.78 | 195,763 | +0.20(+1.28%) |
Dec 18, 2018 | 16.09 | 16.21 | 15.47 | 15.58 | 211,784 | -0.67(-4.12%) |
Dec 17, 2018 | 17.08 | 17.08 | 16.05 | 16.25 | 150,690 | -1.08(-6.23%) |
Dec 14, 2018 | 17.31 | 17.72 | 17.06 | 17.33 | 119,700 | -0.02(-0.12%) |
Dec 13, 2018 | 17.79 | 17.81 | 16.83 | 17.35 | 149,325 | -0.32(-1.81%) |
Dec 12, 2018 | 18.66 | 18.70 | 17.56 | 17.67 | 125,449 | -0.71(-3.86%) |
Dec 11, 2018 | 19.26 | 19.34 | 18.37 | 18.38 | 115,500 | -0.53(-2.80%) |
Dec 10, 2018 | 19.03 | 19.10 | 18.60 | 18.91 | 160,483 | -0.16(-0.84%) |
Dec 07, 2018 | 19.03 | 19.53 | 19.03 | 19.07 | 238,000 | -0.02(-0.10%) |
Dec 06, 2018 | 18.74 | 19.13 | 18.08 | 19.09 | 388,470 | +0.12(+0.63%) |
Dec 04, 2018 | 18.94 | 19.04 | 18.73 | 18.97 | 123,600 | +0.03(+0.16%) |
Dec 03, 2018 | 19.33 | 19.58 | 18.58 | 18.94 | 88,208 | -0.14(-0.73%) |
Nov 30, 2018 | 19.18 | 19.30 | 18.46 | 19.08 | 144,600 | -0.18(-0.93%) |
Nov 29, 2018 | 18.82 | 19.68 | 18.54 | 19.26 | 114,990 | +0.28(+1.48%) |
Nov 28, 2018 | 18.02 | 19.03 | 17.65 | 18.98 | 166,989 | +1.07(+5.97%) |
Nov 27, 2018 | 18.22 | 18.40 | 17.72 | 17.91 | 124,540 | -0.26(-1.43%) |
Nov 26, 2018 | 18.12 | 18.36 | 17.85 | 18.17 | 91,339 | +0.12(+0.66%) |
Nov 23, 2018 | 17.69 | 18.28 | 17.69 | 18.05 | 36,900 | +0.30(+1.69%) |
Nov 21, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.29(+1.66%) | |
Nov 20, 2018 | 18.23 | 18.45 | 17.40 | 17.46 | 133,854 | -0.89(-4.85%) |
Nov 19, 2018 | 18.87 | 19.02 | 18.18 | 18.35 | 161,831 | -0.48(-2.55%) |
Nov 16, 2018 | 19.04 | 19.04 | 18.51 | 18.83 | 159,600 | -0.39(-2.03%) |
Nov 15, 2018 | 19.12 | 19.25 | 18.47 | 19.22 | 138,234 | -0.07(-0.36%) |
Nov 14, 2018 | 19.72 | 20.01 | 19.26 | 19.29 | 142,907 | -0.34(-1.73%) |
Nov 13, 2018 | 19.88 | 20.24 | 19.11 | 19.63 | 217,793 | -0.19(-0.96%) |
Nov 12, 2018 | 20.75 | 20.81 | 19.21 | 19.82 | 415,885 | -1.07(-5.12%) |
Nov 09, 2018 | 21.93 | 21.98 | 20.13 | 20.89 | 691,200 | -1.11(-5.05%) |
Nov 08, 2018 | 18.45 | 22.16 | 17.19 | 22.00 | 539,210 | +2.62(+13.52%) |
Nov 07, 2018 | 19.20 | 19.97 | 18.95 | 19.38 | 232,437 | +0.31(+1.63%) |
Nov 06, 2018 | 18.96 | 19.33 | 18.90 | 19.07 | 102,780 | +0.05(+0.26%) |
Nov 05, 2018 | 18.76 | 19.07 | 18.50 | 19.02 | 107,340 | +0.27(+1.44%) |
Nov 02, 2018 | 19.13 | 19.39 | 18.69 | 18.75 | 117,300 | -0.33(-1.73%) |
Nov 01, 2018 | 17.21 | 19.38 | 17.12 | 19.08 | 324,205 | +1.92(+11.19%) |
Oct 31, 2018 | 17.19 | 17.30 | 16.88 | 17.16 | 214,644 | +0.10(+0.59%) |
Oct 30, 2018 | 17.58 | 17.73 | 17.00 | 17.06 | 192,208 | -0.54(-3.07%) |
Oct 29, 2018 | 17.99 | 18.00 | 17.51 | 17.60 | 155,727 | -0.14(-0.79%) |
Oct 26, 2018 | 17.52 | 17.89 | 17.00 | 17.74 | 178,300 | +0.04(+0.23%) |
Oct 25, 2018 | 16.76 | 17.87 | 16.76 | 17.70 | 216,912 | +1.07(+6.43%) |
Oct 24, 2018 | 16.67 | 16.97 | 16.57 | 16.63 | 178,029 | -0.10(-0.60%) |
Oct 23, 2018 | 17.24 | 17.24 | 16.69 | 16.73 | 128,029 | -0.70(-4.02%) |
Oct 22, 2018 | 17.38 | 17.49 | 17.16 | 17.43 | 103,023 | +0.18(+1.04%) |
Oct 19, 2018 | 17.16 | 17.72 | 17.02 | 17.25 | 171,900 | +0.04(+0.23%) |
Oct 18, 2018 | 18.32 | 18.32 | 17.05 | 17.21 | 172,511 | -1.19(-6.47%) |
Oct 17, 2018 | 18.20 | 18.58 | 17.97 | 18.40 | 113,200 | +0.17(+0.93%) |
Oct 16, 2018 | 17.88 | 18.31 | 17.72 | 18.23 | 418,363 | +0.49(+2.76%) |
Oct 15, 2018 | 17.41 | 18.00 | 17.39 | 17.74 | 210,482 | +0.32(+1.84%) |
Oct 12, 2018 | 18.24 | 18.25 | 17.24 | 17.42 | 225,100 | -0.78(-4.29%) |
Oct 11, 2018 | 19.42 | 19.44 | 18.13 | 18.20 | 165,983 | -1.25(-6.43%) |
Oct 10, 2018 | 19.15 | 19.84 | 19.15 | 19.45 | 163,041 | +0.33(+1.73%) |
Oct 09, 2018 | 18.94 | 19.15 | 18.58 | 19.12 | 225,186 | +0.18(+0.95%) |
Oct 08, 2018 | 18.73 | 19.31 | 18.73 | 18.94 | 135,884 | +0.15(+0.80%) |
Oct 05, 2018 | 18.84 | 18.86 | 18.52 | 18.79 | 176,400 | -0.07(-0.37%) |
Oct 04, 2018 | 19.30 | 19.60 | 18.79 | 18.86 | 150,121 | -0.44(-2.28%) |
Oct 03, 2018 | 19.23 | 19.31 | 18.87 | 19.30 | 129,120 | +0.17(+0.89%) |
Oct 02, 2018 | 19.43 | 19.69 | 19.08 | 19.13 | 210,501 | -0.28(-1.44%) |
Oct 01, 2018 | 18.99 | 19.57 | 18.99 | 19.41 | 250,828 | +0.52(+2.75%) |
Sep 28, 2018 | 19.50 | 19.50 | 18.68 | 18.89 | 362,900 | -0.65(-3.33%) |
Sep 27, 2018 | 19.31 | 19.90 | 19.20 | 19.54 | 191,224 | +0.26(+1.35%) |
Sep 26, 2018 | 19.50 | 19.56 | 18.65 | 19.28 | 200,841 | -0.42(-2.13%) |
Sep 25, 2018 | 21.08 | 21.13 | 19.58 | 19.70 | 199,525 | -1.32(-6.28%) |
Sep 24, 2018 | 21.31 | 21.69 | 21.01 | 21.02 | 114,610 | -0.36(-1.68%) |
Sep 21, 2018 | 21.46 | 21.62 | 21.37 | 21.38 | 247,900 | -0.04(-0.19%) |
Sep 20, 2018 | 21.82 | 22.09 | 21.28 | 21.42 | 198,244 | -0.29(-1.34%) |
Sep 19, 2018 | 20.92 | 21.80 | 20.92 | 21.71 | 168,246 | +0.76(+3.63%) |
Sep 18, 2018 | 20.50 | 21.06 | 20.50 | 20.95 | 121,162 | +0.37(+1.80%) |
Sep 17, 2018 | 20.44 | 20.63 | 20.23 | 20.58 | 114,075 | +0.10(+0.49%) |
Sep 14, 2018 | 20.62 | 21.05 | 20.45 | 20.48 | 128,500 | -0.09(-0.44%) |
Sep 13, 2018 | 20.35 | 20.91 | 20.01 | 20.57 | 182,372 | +0.22(+1.08%) |
Sep 12, 2018 | 20.67 | 20.78 | 20.05 | 20.35 | 149,158 | -0.32(-1.55%) |
Sep 11, 2018 | 20.57 | 20.97 | 20.45 | 20.67 | 165,766 | +0.04(+0.19%) |
Sep 10, 2018 | 21.17 | 21.20 | 20.51 | 20.63 | 166,627 | -0.52(-2.46%) |
Sep 07, 2018 | 21.17 | 21.51 | 21.01 | 21.15 | 88,600 | -0.05(-0.24%) |
Sep 06, 2018 | 21.30 | 21.41 | 20.87 | 21.20 | 188,671 | -0.12(-0.56%) |
Sep 05, 2018 | 21.64 | 21.81 | 21.25 | 21.32 | 225,627 | -0.37(-1.71%) |
Sep 04, 2018 | 21.72 | 22.03 | 21.37 | 21.69 | 125,704 | -0.08(-0.37%) |
Aug 31, 2018 | 21.77 | 21.77 | 21.77 | 0 | -0.21(-0.96%) | |
Aug 30, 2018 | 22.27 | 22.55 | 21.82 | 21.98 | 131,910 | -0.30(-1.35%) |
Aug 29, 2018 | 22.64 | 22.90 | 22.27 | 22.28 | 74,564 | -0.43(-1.89%) |
Aug 28, 2018 | 22.42 | 22.76 | 22.31 | 22.71 | 102,473 | +0.29(+1.29%) |
Aug 27, 2018 | 22.82 | 22.82 | 22.16 | 22.42 | 117,680 | -0.31(-1.36%) |
Aug 24, 2018 | 22.81 | 22.81 | 22.05 | 22.73 | 293,100 | -0.07(-0.31%) |
Aug 23, 2018 | 23.46 | 23.46 | 22.68 | 22.80 | 152,070 | -0.66(-2.81%) |
Aug 22, 2018 | 23.82 | 23.96 | 23.40 | 23.46 | 149,791 | -0.34(-1.43%) |
Aug 21, 2018 | 23.81 | 24.05 | 23.57 | 23.80 | 94,473 | +0.04(+0.17%) |
Aug 20, 2018 | 24.25 | 24.25 | 23.50 | 23.76 | 163,596 | -0.54(-2.22%) |
Aug 17, 2018 | 23.88 | 24.34 | 23.71 | 24.30 | 102,200 | +0.28(+1.17%) |
Aug 16, 2018 | 24.28 | 24.45 | 23.95 | 24.02 | 133,306 | -0.28(-1.15%) |
Aug 15, 2018 | 24.31 | 24.38 | 23.85 | 24.30 | 122,004 | -0.15(-0.61%) |
Aug 14, 2018 | 24.90 | 25.00 | 24.17 | 24.45 | 135,525 | -0.33(-1.33%) |
Aug 13, 2018 | 24.51 | 24.83 | 24.38 | 24.78 | 121,066 | +0.30(+1.23%) |
Aug 10, 2018 | 25.19 | 25.40 | 24.37 | 24.48 | 164,100 | -0.81(-3.20%) |
Aug 09, 2018 | 25.48 | 25.64 | 24.97 | 25.29 | 189,218 | -0.09(-0.35%) |
Aug 08, 2018 | 24.47 | 25.75 | 24.16 | 25.38 | 308,441 | +0.77(+3.13%) |
Aug 07, 2018 | 26.20 | 26.28 | 24.52 | 24.61 | 294,164 | -1.61(-6.14%) |
Aug 06, 2018 | 25.83 | 26.43 | 25.73 | 26.22 | 251,913 | +0.28(+1.08%) |
Aug 03, 2018 | 26.29 | 27.60 | 24.90 | 25.94 | 454,900 | -0.22(-0.84%) |
Aug 02, 2018 | 30.00 | 31.50 | 25.00 | 26.16 | 1,110,539 | -9.64(-26.93%) |
Aug 01, 2018 | 35.36 | 36.10 | 35.02 | 35.80 | 179,392 | +0.29(+0.82%) |
Jul 31, 2018 | 34.79 | 35.67 | 34.72 | 35.51 | 140,854 | +0.85(+2.45%) |
Jul 30, 2018 | 35.64 | 35.88 | 34.46 | 34.66 | 235,303 | -1.09(-3.05%) |
Jul 27, 2018 | 37.21 | 37.41 | 35.50 | 35.75 | 150,200 | -1.46(-3.92%) |
Jul 26, 2018 | 37.14 | 37.72 | 37.10 | 37.21 | 75,247 | +0.06(+0.16%) |
Jul 25, 2018 | 37.15 | 37.62 | 36.90 | 37.15 | 96,440 | -0.04(-0.11%) |
Jul 24, 2018 | 37.64 | 37.90 | 37.13 | 37.19 | 96,728 | -0.47(-1.25%) |
Jul 23, 2018 | 37.45 | 38.05 | 37.32 | 37.66 | 108,645 | +0.16(+0.43%) |
Jul 20, 2018 | 37.61 | 37.97 | 37.45 | 37.50 | 87,658 | +0.00(+0.00%) |
Jul 19, 2018 | 37.60 | 38.03 | 37.33 | 37.50 | 119,567 | -0.31(-0.82%) |
Jul 18, 2018 | 37.86 | 38.18 | 37.39 | 37.81 | 113,147 | -0.05(-0.13%) |
Jul 17, 2018 | 38.22 | 38.41 | 37.47 | 37.86 | 131,302 | -0.42(-1.10%) |
Jul 16, 2018 | 38.76 | 39.07 | 38.11 | 38.28 | 106,699 | -0.48(-1.24%) |
Jul 13, 2018 | 38.76 | 38.96 | 38.53 | 38.76 | 151,154 | +0.03(+0.08%) |
Jul 12, 2018 | 38.73 | 39.02 | 38.48 | 38.73 | 102,047 | +0.12(+0.31%) |
Jul 11, 2018 | 38.40 | 39.20 | 38.34 | 38.61 | 125,758 | +0.02(+0.05%) |
Jul 10, 2018 | 39.52 | 39.61 | 38.57 | 38.59 | 132,958 | -0.69(-1.76%) |
Jul 09, 2018 | 39.53 | 40.44 | 39.23 | 39.28 | 94,491 | +0.03(+0.08%) |
Jul 06, 2018 | 39.81 | 40.02 | 39.20 | 39.25 | 89,205 | -0.56(-1.41%) |
Jul 05, 2018 | 39.69 | 40.07 | 39.36 | 39.81 | 183,649 | +0.18(+0.45%) |
Jul 03, 2018 | 39.63 | 39.63 | 39.63 | 0 | +0.52(+1.33%) | |
Jul 02, 2018 | 39.03 | 39.30 | 38.42 | 39.11 | 162,168 | +0.05(+0.13%) |
Jun 29, 2018 | 39.44 | 39.79 | 38.92 | 39.06 | 211,214 | -0.35(-0.89%) |
Jun 28, 2018 | 40.47 | 40.47 | 38.85 | 39.41 | 381,370 | -1.13(-2.79%) |
Jun 27, 2018 | 41.38 | 41.56 | 40.31 | 40.54 | 155,477 | -0.83(-2.01%) |
Jun 26, 2018 | 41.06 | 41.82 | 40.18 | 41.37 | 213,256 | +0.31(+0.75%) |
Jun 25, 2018 | 42.11 | 42.11 | 40.28 | 41.06 | 241,988 | -1.33(-3.14%) |
Jun 22, 2018 | 43.47 | 43.84 | 42.18 | 42.39 | 510,100 | -0.89(-2.06%) |
Jun 21, 2018 | 41.90 | 44.01 | 41.71 | 43.28 | 294,246 | +1.57(+3.76%) |
Jun 20, 2018 | 41.21 | 41.92 | 40.83 | 41.71 | 315,014 | +0.66(+1.61%) |
Jun 19, 2018 | 38.73 | 41.10 | 38.73 | 41.05 | 261,883 | +2.26(+5.83%) |
Jun 18, 2018 | 38.54 | 39.01 | 38.22 | 38.79 | 206,228 | +0.33(+0.86%) |
Jun 15, 2018 | 38.46 | 36.88 | 38.46 | 328,840 | +1.58(+4.28%) | |
Jun 14, 2018 | 36.70 | 37.00 | 36.20 | 36.88 | 148,530 | +0.36(+0.99%) |
Jun 13, 2018 | 35.51 | 36.52 | 35.51 | 36.52 | 144,135 | +1.04(+2.93%) |
Jun 12, 2018 | 35.90 | 36.10 | 35.31 | 35.48 | 135,146 | -0.38(-1.06%) |
Jun 11, 2018 | 35.50 | 36.03 | 35.24 | 35.86 | 145,353 | +0.35(+0.99%) |
Jun 08, 2018 | 35.96 | 36.03 | 35.26 | 35.51 | 231,992 | -0.48(-1.33%) |
Jun 07, 2018 | 35.91 | 36.27 | 35.83 | 35.99 | 100,772 | +0.02(+0.06%) |
Jun 06, 2018 | 35.56 | 35.97 | 134,841 | -0.78(-2.12%) | ||
Jun 05, 2018 | 36.60 | 37.85 | 36.50 | 36.75 | 177,588 | +0.16(+0.44%) |
Jun 04, 2018 | 36.70 | 36.79 | 36.28 | 36.59 | 139,061 | -0.11(-0.30%) |
Jun 01, 2018 | 36.79 | 36.81 | 36.35 | 36.70 | 106,665 | +0.05(+0.14%) |
May 31, 2018 | 37.25 | 37.34 | 36.53 | 36.65 | 110,699 | -0.47(-1.27%) |
May 30, 2018 | 37.02 | 37.55 | 36.72 | 37.12 | 130,246 | +0.41(+1.12%) |
May 29, 2018 | 36.87 | 36.87 | 36.39 | 36.71 | 130,321 | -0.27(-0.73%) |
May 25, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.55(+1.51%) | |
May 24, 2018 | 36.40 | 36.70 | 36.09 | 36.43 | 86,152 | +0.05(+0.14%) |
May 23, 2018 | 36.25 | 36.58 | 36.13 | 36.38 | 110,935 | +0.15(+0.41%) |
May 22, 2018 | 35.89 | 36.60 | 35.51 | 36.23 | 108,099 | +0.37(+1.03%) |
May 21, 2018 | 36.11 | 36.24 | 35.77 | 35.86 | 131,942 | -0.05(-0.14%) |
May 18, 2018 | 36.21 | 36.21 | 35.59 | 35.91 | 152,385 | -0.03(-0.08%) |
May 17, 2018 | 34.67 | 36.20 | 34.67 | 35.94 | 254,831 | +1.32(+3.81%) |
May 16, 2018 | 33.22 | 34.85 | 33.22 | 34.62 | 325,418 | +1.42(+4.28%) |
May 15, 2018 | 32.87 | 33.30 | 32.84 | 33.20 | 203,333 | +0.37(+1.13%) |
May 14, 2018 | 32.04 | 33.48 | 32.04 | 32.83 | 134,107 | +0.74(+2.31%) |
May 11, 2018 | 32.13 | 32.50 | 32.06 | 32.09 | 180,234 | +0.02(+0.06%) |
May 10, 2018 | 31.69 | 32.99 | 31.57 | 32.07 | 218,588 | +0.65(+2.07%) |
May 09, 2018 | 30.52 | 31.55 | 29.86 | 31.42 | 215,304 | +0.86(+2.81%) |
May 08, 2018 | 27.65 | 30.70 | 27.50 | 30.56 | 255,221 | +2.49(+8.87%) |
May 07, 2018 | 28.04 | 28.20 | 27.68 | 28.07 | 92,325 | +0.04(+0.14%) |
May 04, 2018 | 27.71 | 28.14 | 27.56 | 28.03 | 80,251 | +0.24(+0.86%) |
May 03, 2018 | 28.24 | 28.30 | 27.61 | 27.79 | 75,353 | -0.48(-1.70%) |
May 02, 2018 | 28.22 | 28.61 | 28.16 | 28.27 | 128,708 | +0.03(+0.11%) |
May 01, 2018 | 28.36 | 28.53 | 28.00 | 28.24 | 53,972 | -0.11(-0.39%) |
Apr 30, 2018 | 28.74 | 29.04 | 28.35 | 28.35 | 81,915 | -0.30(-1.05%) |
Apr 27, 2018 | 28.86 | 28.97 | 28.45 | 28.65 | 84,825 | -0.16(-0.56%) |
Apr 26, 2018 | 28.96 | 28.99 | 28.49 | 28.81 | 65,176 | -0.09(-0.31%) |
Apr 25, 2018 | 28.85 | 28.96 | 28.54 | 28.90 | 60,792 | +0.05(+0.17%) |
Apr 24, 2018 | 28.67 | 29.16 | 28.53 | 28.85 | 86,671 | +0.31(+1.09%) |
Apr 23, 2018 | 28.94 | 28.99 | 28.32 | 28.54 | 72,334 | -0.35(-1.21%) |
Apr 20, 2018 | 28.99 | 29.17 | 28.66 | 28.89 | 115,621 | -0.16(-0.55%) |
Apr 19, 2018 | 28.55 | 29.29 | 28.45 | 29.05 | 122,375 | +0.44(+1.54%) |
Apr 18, 2018 | 28.64 | 28.78 | 28.50 | 28.61 | 76,633 | +0.14(+0.49%) |
Apr 17, 2018 | 27.97 | 28.54 | 27.96 | 28.47 | 102,807 | +0.62(+2.23%) |
Apr 16, 2018 | 27.43 | 28.08 | 27.39 | 27.85 | 112,236 | +0.58(+2.13%) |
Apr 13, 2018 | 27.18 | 27.35 | 27.07 | 27.27 | 82,960 | +0.19(+0.70%) |
Apr 12, 2018 | 27.12 | 27.39 | 26.89 | 27.08 | 77,535 | +0.06(+0.22%) |
Apr 11, 2018 | 27.18 | 27.40 | 26.98 | 27.02 | 102,690 | -0.26(-0.95%) |
Apr 10, 2018 | 27.37 | 27.49 | 27.22 | 27.28 | 93,340 | +0.04(+0.15%) |
Apr 09, 2018 | 27.30 | 27.50 | 27.01 | 27.24 | 120,977 | +0.04(+0.15%) |
Apr 06, 2018 | 27.71 | 27.88 | 27.08 | 27.20 | 121,046 | -0.58(-2.09%) |
Apr 05, 2018 | 27.30 | 27.80 | 27.27 | 27.78 | 101,350 | +0.59(+2.17%) |
Apr 04, 2018 | 26.28 | 27.30 | 26.26 | 27.19 | 172,794 | +0.62(+2.33%) |
Apr 03, 2018 | 25.84 | 26.62 | 25.66 | 26.57 | 113,587 | +0.74(+2.86%) |