Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.42 | 32.44 | 31.62 | 32.04 | 67,672 | -0.39(-1.20%) |
Feb 27, 2019 | 32.00 | 32.75 | 31.19 | 32.43 | 65,784 | +0.05(+0.15%) |
Feb 26, 2019 | 33.72 | 34.25 | 32.23 | 32.38 | 74,854 | -1.57(-4.62%) |
Feb 25, 2019 | 33.05 | 34.23 | 32.79 | 33.95 | 119,939 | +1.18(+3.60%) |
Feb 22, 2019 | 31.04 | 33.09 | 31.04 | 32.77 | 102,000 | +1.17(+3.70%) |
Feb 21, 2019 | 32.31 | 32.60 | 31.43 | 31.60 | 43,432 | -0.87(-2.68%) |
Feb 20, 2019 | 33.81 | 34.07 | 32.16 | 32.47 | 119,419 | -1.31(-3.88%) |
Feb 19, 2019 | 32.14 | 34.39 | 32.10 | 33.78 | 147,968 | +1.66(+5.17%) |
Feb 15, 2019 | 31.42 | 32.21 | 31.27 | 32.12 | 71,300 | +1.05(+3.38%) |
Feb 14, 2019 | 30.99 | 31.68 | 30.88 | 31.07 | 65,215 | +0.08(+0.26%) |
Feb 13, 2019 | 30.56 | 31.23 | 30.30 | 30.99 | 62,854 | +0.50(+1.64%) |
Feb 12, 2019 | 29.09 | 30.95 | 29.09 | 30.49 | 104,049 | +1.57(+5.43%) |
Feb 11, 2019 | 29.45 | 29.50 | 28.75 | 28.92 | 54,072 | -0.44(-1.50%) |
Feb 08, 2019 | 28.78 | 29.52 | 28.61 | 29.36 | 74,600 | +0.38(+1.31%) |
Feb 07, 2019 | 29.69 | 30.25 | 28.36 | 28.98 | 71,429 | -1.01(-3.37%) |
Feb 06, 2019 | 29.91 | 30.19 | 29.17 | 29.99 | 89,265 | +0.00(+0.00%) |
Feb 05, 2019 | 30.56 | 31.40 | 29.95 | 29.99 | 113,334 | -0.37(-1.22%) |
Feb 04, 2019 | 30.00 | 30.42 | 29.69 | 30.36 | 105,705 | +0.34(+1.13%) |
Feb 01, 2019 | 29.29 | 30.23 | 29.29 | 30.02 | 134,900 | +0.87(+2.98%) |
Jan 31, 2019 | 27.77 | 29.57 | 27.60 | 29.15 | 76,899 | +1.42(+5.12%) |
Jan 30, 2019 | 27.91 | 27.99 | 27.08 | 27.73 | 57,884 | +0.04(+0.14%) |
Jan 29, 2019 | 28.50 | 28.63 | 27.06 | 27.69 | 67,260 | -0.94(-3.28%) |
Jan 28, 2019 | 27.98 | 29.00 | 27.29 | 28.63 | 92,209 | +0.32(+1.13%) |
Jan 25, 2019 | 26.58 | 28.39 | 26.43 | 28.31 | 85,400 | +1.96(+7.44%) |
Jan 24, 2019 | 26.24 | 26.84 | 25.79 | 26.35 | 61,711 | +0.22(+0.84%) |
Jan 23, 2019 | 27.64 | 27.64 | 25.87 | 26.13 | 43,870 | -1.29(-4.70%) |
Jan 22, 2019 | 27.33 | 28.30 | 26.99 | 27.42 | 94,501 | -0.15(-0.54%) |
Jan 18, 2019 | 28.48 | 28.69 | 27.43 | 27.57 | 76,400 | -0.74(-2.61%) |
Jan 17, 2019 | 27.67 | 28.53 | 27.60 | 28.31 | 94,856 | +0.63(+2.28%) |
Jan 16, 2019 | 27.41 | 28.88 | 27.25 | 27.68 | 98,559 | +0.30(+1.10%) |
Jan 15, 2019 | 25.49 | 28.60 | 25.49 | 27.38 | 164,364 | +1.95(+7.67%) |
Jan 14, 2019 | 25.54 | 26.23 | 25.13 | 25.43 | 77,258 | -0.41(-1.59%) |
Jan 11, 2019 | 25.46 | 25.99 | 25.00 | 25.84 | 82,400 | +0.12(+0.47%) |
Jan 10, 2019 | 26.20 | 26.42 | 25.61 | 25.72 | 64,619 | -0.70(-2.65%) |
Jan 09, 2019 | 26.81 | 26.81 | 25.84 | 26.42 | 94,789 | -0.18(-0.68%) |
Jan 08, 2019 | 25.99 | 26.92 | 25.53 | 26.60 | 97,846 | +0.85(+3.30%) |
Jan 07, 2019 | 25.71 | 25.84 | 25.26 | 25.75 | 164,940 | +0.32(+1.26%) |
Jan 04, 2019 | 25.33 | 25.99 | 25.17 | 25.43 | 135,100 | +0.52(+2.09%) |
Jan 03, 2019 | 25.26 | 25.77 | 24.70 | 24.91 | 137,283 | -0.61(-2.39%) |
Jan 02, 2019 | 24.32 | 25.56 | 23.98 | 25.52 | 110,944 | +0.81(+3.28%) |
Dec 31, 2018 | 25.75 | 25.87 | 24.32 | 24.71 | 151,300 | -0.60(-2.37%) |
Dec 28, 2018 | 22.50 | 25.45 | 22.50 | 25.31 | 339,600 | +3.24(+14.68%) |
Dec 27, 2018 | 21.91 | 22.24 | 21.29 | 22.07 | 105,685 | -0.19(-0.85%) |
Dec 26, 2018 | 20.77 | 22.29 | 19.83 | 22.26 | 267,767 | +1.71(+8.32%) |
Dec 24, 2018 | 20.52 | 20.95 | 20.32 | 20.55 | 183,200 | -0.15(-0.72%) |
Dec 21, 2018 | 20.08 | 20.78 | 19.08 | 20.70 | 452,900 | +0.55(+2.73%) |
Dec 20, 2018 | 21.11 | 21.66 | 20.04 | 20.15 | 231,139 | -1.10(-5.18%) |
Dec 19, 2018 | 20.75 | 22.03 | 20.71 | 21.25 | 187,788 | +0.45(+2.16%) |
Dec 18, 2018 | 20.77 | 22.35 | 20.71 | 20.80 | 261,670 | -0.02(-0.10%) |
Dec 17, 2018 | 20.73 | 21.44 | 20.50 | 20.82 | 281,442 | -0.08(-0.38%) |
Dec 14, 2018 | 21.10 | 21.95 | 20.73 | 20.90 | 223,200 | -0.24(-1.14%) |
Dec 13, 2018 | 22.69 | 23.01 | 21.00 | 21.14 | 298,647 | -1.47(-6.50%) |
Dec 12, 2018 | 22.52 | 23.34 | 22.33 | 22.61 | 116,831 | +0.53(+2.40%) |
Dec 11, 2018 | 23.29 | 23.41 | 22.03 | 22.08 | 152,423 | -0.76(-3.33%) |
Dec 10, 2018 | 24.12 | 24.15 | 22.22 | 22.84 | 222,388 | -1.37(-5.66%) |
Dec 07, 2018 | 25.23 | 25.31 | 24.09 | 24.21 | 185,100 | -1.05(-4.16%) |
Dec 06, 2018 | 24.45 | 25.26 | 24.17 | 25.26 | 151,440 | +0.19(+0.76%) |
Dec 04, 2018 | 27.13 | 27.13 | 24.72 | 25.07 | 428,800 | -2.20(-8.07%) |
Dec 03, 2018 | 27.55 | 27.71 | 26.60 | 27.27 | 163,659 | +0.17(+0.63%) |
Nov 30, 2018 | 27.00 | 27.23 | 26.07 | 27.10 | 139,300 | +0.04(+0.15%) |
Nov 29, 2018 | 27.13 | 27.33 | 26.00 | 27.06 | 142,344 | -0.22(-0.81%) |
Nov 28, 2018 | 25.37 | 27.53 | 24.83 | 27.28 | 238,056 | +1.98(+7.83%) |
Nov 27, 2018 | 24.28 | 25.82 | 23.95 | 25.30 | 146,354 | +0.81(+3.31%) |
Nov 26, 2018 | 24.19 | 24.50 | 23.89 | 24.49 | 90,452 | +0.73(+3.07%) |
Nov 23, 2018 | 23.90 | 24.49 | 23.68 | 23.76 | 52,100 | -0.34(-1.41%) |
Nov 21, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.90(+3.88%) | |
Nov 20, 2018 | 23.74 | 24.76 | 22.75 | 23.20 | 250,861 | -1.06(-4.37%) |
Nov 19, 2018 | 24.62 | 24.71 | 24.14 | 24.26 | 168,979 | -0.54(-2.18%) |
Nov 16, 2018 | 24.27 | 25.00 | 23.93 | 24.80 | 164,400 | +0.51(+2.10%) |
Nov 15, 2018 | 23.92 | 24.30 | 23.50 | 24.29 | 145,436 | +0.15(+0.62%) |
Nov 14, 2018 | 24.33 | 25.60 | 23.54 | 24.14 | 202,982 | +0.60(+2.55%) |
Nov 13, 2018 | 24.26 | 24.73 | 23.53 | 23.54 | 137,252 | -0.66(-2.73%) |
Nov 12, 2018 | 24.71 | 24.75 | 23.83 | 24.20 | 175,393 | -0.41(-1.67%) |
Nov 09, 2018 | 25.47 | 25.47 | 24.29 | 24.61 | 187,700 | -0.52(-2.07%) |
Nov 08, 2018 | 21.61 | 28.32 | 20.54 | 25.13 | 1,080,436 | -1.27(-4.81%) |
Nov 07, 2018 | 25.45 | 26.41 | 25.14 | 26.40 | 278,150 | +1.32(+5.26%) |
Nov 06, 2018 | 25.10 | 25.33 | 24.72 | 25.08 | 435,150 | -0.10(-0.40%) |
Nov 05, 2018 | 25.66 | 25.66 | 24.58 | 25.18 | 213,826 | -0.46(-1.79%) |
Nov 02, 2018 | 25.94 | 26.26 | 24.66 | 25.64 | 202,000 | -0.03(-0.12%) |
Nov 01, 2018 | 23.66 | 26.63 | 23.55 | 25.67 | 357,632 | +2.12(+9.00%) |
Oct 31, 2018 | 22.79 | 24.71 | 22.79 | 23.55 | 348,807 | +1.11(+4.95%) |
Oct 30, 2018 | 21.45 | 22.61 | 21.12 | 22.44 | 185,056 | +0.88(+4.08%) |
Oct 29, 2018 | 22.14 | 23.98 | 21.28 | 21.56 | 315,597 | -0.20(-0.92%) |
Oct 26, 2018 | 21.82 | 22.07 | 20.57 | 21.76 | 468,300 | -0.57(-2.55%) |
Oct 25, 2018 | 22.06 | 22.90 | 21.95 | 22.33 | 204,080 | +0.28(+1.27%) |
Oct 24, 2018 | 22.86 | 23.38 | 21.70 | 22.05 | 321,183 | -0.86(-3.75%) |
Oct 23, 2018 | 22.74 | 23.49 | 22.55 | 22.91 | 283,864 | -0.31(-1.34%) |
Oct 22, 2018 | 23.50 | 23.97 | 22.82 | 23.22 | 213,369 | -0.35(-1.48%) |
Oct 19, 2018 | 25.01 | 26.36 | 23.45 | 23.57 | 344,000 | -1.05(-4.26%) |
Oct 18, 2018 | 26.52 | 26.52 | 24.49 | 24.62 | 240,181 | -1.99(-7.48%) |
Oct 17, 2018 | 27.31 | 27.55 | 25.20 | 26.61 | 382,471 | -0.97(-3.52%) |
Oct 16, 2018 | 26.17 | 29.23 | 25.38 | 27.58 | 329,762 | +2.03(+7.95%) |
Oct 15, 2018 | 25.12 | 26.43 | 24.46 | 25.55 | 230,592 | +0.16(+0.63%) |
Oct 12, 2018 | 25.86 | 26.34 | 24.43 | 25.39 | 441,200 | -0.09(-0.35%) |
Oct 11, 2018 | 27.08 | 27.43 | 25.01 | 25.48 | 493,034 | -1.64(-6.05%) |
Oct 10, 2018 | 28.11 | 28.16 | 27.12 | 27.12 | 347,648 | -1.05(-3.73%) |
Oct 09, 2018 | 28.82 | 29.22 | 28.11 | 28.17 | 331,164 | -0.61(-2.12%) |
Oct 08, 2018 | 28.86 | 29.13 | 28.50 | 28.78 | 193,727 | -0.23(-0.79%) |
Oct 05, 2018 | 28.09 | 29.28 | 28.00 | 29.01 | 269,000 | +0.75(+2.65%) |
Oct 04, 2018 | 29.50 | 29.50 | 27.60 | 28.26 | 344,462 | -1.30(-4.40%) |
Oct 03, 2018 | 29.83 | 30.48 | 28.71 | 29.56 | 693,569 | -0.18(-0.61%) |
Oct 02, 2018 | 30.58 | 30.73 | 29.53 | 29.74 | 309,590 | -0.92(-3.00%) |
Oct 01, 2018 | 31.50 | 31.87 | 30.56 | 30.66 | 365,423 | -0.83(-2.64%) |
Sep 28, 2018 | 31.73 | 32.68 | 31.32 | 31.49 | 285,300 | -0.42(-1.32%) |
Sep 27, 2018 | 32.50 | 32.76 | 31.52 | 31.91 | 168,059 | -0.43(-1.33%) |
Sep 26, 2018 | 32.79 | 33.30 | 32.30 | 32.34 | 197,872 | -0.47(-1.43%) |
Sep 25, 2018 | 33.25 | 33.55 | 32.64 | 32.81 | 248,306 | -0.34(-1.03%) |
Sep 24, 2018 | 34.75 | 34.75 | 32.75 | 33.15 | 231,053 | -1.78(-5.10%) |
Sep 21, 2018 | 36.72 | 36.72 | 34.91 | 34.93 | 284,100 | -1.87(-5.08%) |
Sep 20, 2018 | 37.60 | 37.60 | 36.00 | 36.80 | 199,747 | -0.60(-1.60%) |
Sep 19, 2018 | 38.24 | 38.67 | 36.80 | 37.40 | 154,189 | -0.80(-2.09%) |
Sep 18, 2018 | 37.83 | 38.33 | 37.10 | 38.20 | 255,720 | +0.37(+0.98%) |
Sep 17, 2018 | 38.95 | 39.68 | 37.66 | 37.83 | 218,584 | -0.97(-2.50%) |
Sep 14, 2018 | 41.05 | 41.63 | 38.78 | 38.80 | 158,900 | -2.10(-5.13%) |
Sep 13, 2018 | 41.98 | 42.72 | 40.19 | 40.90 | 284,474 | -1.07(-2.55%) |
Sep 12, 2018 | 41.70 | 42.71 | 41.32 | 41.97 | 405,990 | +0.74(+1.79%) |
Sep 11, 2018 | 37.27 | 42.15 | 37.27 | 41.23 | 419,246 | +3.68(+9.80%) |
Sep 10, 2018 | 36.99 | 37.97 | 36.80 | 37.55 | 97,313 | +0.77(+2.09%) |
Sep 07, 2018 | 36.43 | 37.06 | 36.20 | 36.78 | 72,600 | +0.20(+0.55%) |
Sep 06, 2018 | 36.32 | 37.23 | 36.00 | 36.58 | 162,564 | +0.50(+1.39%) |
Sep 05, 2018 | 36.20 | 36.76 | 34.65 | 36.08 | 149,421 | -0.16(-0.44%) |
Sep 04, 2018 | 36.01 | 36.70 | 35.26 | 36.24 | 86,722 | +0.31(+0.86%) |
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.22(-0.61%) | |
Aug 30, 2018 | 36.11 | 37.70 | 35.94 | 36.15 | 204,854 | -0.09(-0.25%) |
Aug 29, 2018 | 35.80 | 36.60 | 35.65 | 36.24 | 134,112 | +0.35(+0.98%) |
Aug 28, 2018 | 36.41 | 36.95 | 35.50 | 35.89 | 90,566 | -0.83(-2.26%) |
Aug 27, 2018 | 36.53 | 37.28 | 36.22 | 36.72 | 141,805 | +0.21(+0.58%) |
Aug 24, 2018 | 37.18 | 37.85 | 36.35 | 36.51 | 82,200 | -0.53(-1.43%) |
Aug 23, 2018 | 37.41 | 37.74 | 36.48 | 37.04 | 72,488 | -0.35(-0.94%) |
Aug 22, 2018 | 36.18 | 37.64 | 36.15 | 37.39 | 103,510 | +1.21(+3.34%) |
Aug 21, 2018 | 35.55 | 36.71 | 35.45 | 36.18 | 110,208 | +1.02(+2.90%) |
Aug 20, 2018 | 34.70 | 36.21 | 34.25 | 35.16 | 184,090 | +0.58(+1.68%) |
Aug 17, 2018 | 32.98 | 34.86 | 32.88 | 34.58 | 174,800 | +1.47(+4.44%) |
Aug 16, 2018 | 32.85 | 33.39 | 32.50 | 33.11 | 170,042 | +0.53(+1.63%) |
Aug 15, 2018 | 35.16 | 35.53 | 32.44 | 32.58 | 369,082 | -3.02(-8.48%) |
Aug 14, 2018 | 35.83 | 37.13 | 34.77 | 35.60 | 147,585 | -0.27(-0.75%) |
Aug 13, 2018 | 38.90 | 38.90 | 34.18 | 35.87 | 258,822 | -2.91(-7.50%) |
Aug 10, 2018 | 38.00 | 42.00 | 37.27 | 38.78 | 401,600 | +0.16(+0.41%) |
Aug 09, 2018 | 36.84 | 43.89 | 35.20 | 38.62 | 790,460 | +6.23(+19.23%) |
Aug 08, 2018 | 33.02 | 33.02 | 31.54 | 32.39 | 345,805 | -0.69(-2.09%) |
Aug 07, 2018 | 33.88 | 34.33 | 32.64 | 33.08 | 243,281 | -0.82(-2.42%) |
Aug 06, 2018 | 35.00 | 35.03 | 33.53 | 33.90 | 127,235 | -0.90(-2.59%) |
Aug 03, 2018 | 34.07 | 34.85 | 33.80 | 34.80 | 77,500 | +0.83(+2.44%) |
Aug 02, 2018 | 33.10 | 34.27 | 33.01 | 33.97 | 114,093 | +0.45(+1.34%) |
Aug 01, 2018 | 33.99 | 33.99 | 32.53 | 33.52 | 251,552 | -0.55(-1.61%) |
Jul 31, 2018 | 33.25 | 34.39 | 33.25 | 34.07 | 73,039 | +1.09(+3.31%) |
Jul 30, 2018 | 33.51 | 34.25 | 32.64 | 32.98 | 232,229 | -0.52(-1.55%) |
Jul 27, 2018 | 34.26 | 35.15 | 33.12 | 33.50 | 185,500 | -0.77(-2.25%) |
Jul 26, 2018 | 36.13 | 36.74 | 33.47 | 34.27 | 298,405 | -1.91(-5.28%) |
Jul 25, 2018 | 38.20 | 38.47 | 35.31 | 36.18 | 248,240 | -2.03(-5.31%) |
Jul 24, 2018 | 36.35 | 40.86 | 36.25 | 38.21 | 426,077 | +2.11(+5.84%) |
Jul 23, 2018 | 33.87 | 36.87 | 33.12 | 36.10 | 299,299 | +1.98(+5.80%) |
Jul 20, 2018 | 35.06 | 35.06 | 33.05 | 34.12 | 368,707 | -0.94(-2.68%) |
Jul 19, 2018 | 35.07 | 35.62 | 34.36 | 35.06 | 172,954 | +0.07(+0.20%) |
Jul 18, 2018 | 36.51 | 36.51 | 34.37 | 34.99 | 319,105 | -1.36(-3.74%) |
Jul 17, 2018 | 36.48 | 36.85 | 36.19 | 36.35 | 147,668 | -0.17(-0.47%) |
Jul 16, 2018 | 37.72 | 37.84 | 35.75 | 36.52 | 332,098 | -1.30(-3.44%) |
Jul 13, 2018 | 36.75 | 38.22 | 36.75 | 37.82 | 230,392 | +1.06(+2.88%) |
Jul 12, 2018 | 37.06 | 37.16 | 35.65 | 36.76 | 163,791 | -0.20(-0.54%) |
Jul 11, 2018 | 36.98 | 37.87 | 36.91 | 36.96 | 113,497 | -0.46(-1.23%) |
Jul 10, 2018 | 37.83 | 38.22 | 36.27 | 37.42 | 219,765 | -0.42(-1.11%) |
Jul 09, 2018 | 38.09 | 38.43 | 37.47 | 37.84 | 197,459 | -0.29(-0.76%) |
Jul 06, 2018 | 39.02 | 39.54 | 37.94 | 38.13 | 119,415 | -0.85(-2.18%) |
Jul 05, 2018 | 38.21 | 40.43 | 36.77 | 38.98 | 319,479 | +1.29(+3.42%) |
Jul 03, 2018 | 37.69 | 37.69 | 37.69 | 0 | -1.63(-4.15%) | |
Jul 02, 2018 | 37.27 | 39.79 | 37.12 | 39.32 | 282,998 | +1.79(+4.77%) |
Jun 29, 2018 | 36.21 | 38.87 | 35.90 | 37.53 | 334,065 | +1.67(+4.66%) |
Jun 28, 2018 | 37.49 | 37.59 | 35.16 | 35.86 | 339,805 | -1.81(-4.80%) |
Jun 27, 2018 | 39.54 | 39.54 | 37.36 | 37.67 | 274,986 | -2.21(-5.54%) |
Jun 26, 2018 | 38.28 | 40.71 | 38.14 | 39.88 | 239,889 | +1.61(+4.21%) |
Jun 25, 2018 | 37.06 | 38.77 | 35.83 | 38.27 | 326,868 | +0.76(+2.03%) |
Jun 22, 2018 | 37.39 | 38.41 | 34.86 | 37.51 | 1,237,862 | +0.17(+0.46%) |
Jun 21, 2018 | 39.95 | 40.13 | 36.77 | 37.34 | 386,863 | -2.43(-6.11%) |
Jun 20, 2018 | 40.38 | 40.74 | 39.28 | 39.77 | 145,009 | -0.67(-1.66%) |
Jun 19, 2018 | 40.99 | 41.41 | 39.11 | 40.44 | 205,769 | -1.28(-3.07%) |
Jun 18, 2018 | 44.61 | 45.59 | 38.43 | 41.72 | 284,526 | -2.74(-6.16%) |
Jun 15, 2018 | 45.00 | 43.48 | 44.46 | 133,072 | +0.24(+0.54%) | |
Jun 14, 2018 | 43.15 | 44.73 | 43.15 | 44.22 | 126,508 | +1.11(+2.57%) |
Jun 13, 2018 | 43.96 | 44.28 | 42.64 | 43.11 | 158,837 | -0.90(-2.04%) |
Jun 12, 2018 | 45.10 | 46.42 | 43.15 | 44.01 | 256,453 | -1.10(-2.44%) |
Jun 11, 2018 | 41.50 | 46.03 | 41.04 | 45.11 | 269,133 | +3.60(+8.67%) |
Jun 08, 2018 | 40.60 | 41.74 | 40.19 | 41.51 | 147,045 | +0.92(+2.27%) |
Jun 07, 2018 | 41.16 | 41.84 | 38.26 | 40.59 | 156,732 | -0.62(-1.50%) |
Jun 06, 2018 | 41.21 | 126,370 | +0.12(+0.29%) | |||
Jun 05, 2018 | 41.14 | 41.72 | 40.64 | 41.09 | 116,206 | +0.08(+0.20%) |
Jun 04, 2018 | 41.00 | 42.23 | 40.60 | 41.01 | 139,714 | +0.43(+1.06%) |
Jun 01, 2018 | 40.88 | 41.04 | 39.22 | 40.58 | 112,817 | +0.03(+0.07%) |
May 31, 2018 | 38.88 | 41.42 | 38.88 | 40.55 | 134,574 | +1.61(+4.13%) |
May 30, 2018 | 40.30 | 40.81 | 38.42 | 38.94 | 128,495 | -1.03(-2.58%) |
May 29, 2018 | 37.68 | 40.33 | 37.68 | 39.97 | 165,582 | +2.39(+6.36%) |
May 25, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.70 | 37.94 | 36.19 | 37.59 | 111,887 | +0.89(+2.43%) |
May 23, 2018 | 36.76 | 37.00 | 36.01 | 36.70 | 132,889 | -0.32(-0.86%) |
May 22, 2018 | 38.36 | 38.71 | 36.91 | 37.02 | 82,262 | -0.99(-2.60%) |
May 21, 2018 | 38.68 | 38.94 | 37.21 | 38.01 | 135,129 | -0.37(-0.96%) |
May 18, 2018 | 38.49 | 38.93 | 37.88 | 38.38 | 147,175 | -0.41(-1.06%) |
May 17, 2018 | 38.94 | 39.58 | 38.04 | 38.79 | 114,313 | +0.54(+1.41%) |
May 16, 2018 | 38.85 | 38.85 | 37.90 | 38.25 | 167,335 | -0.79(-2.02%) |
May 15, 2018 | 38.74 | 39.20 | 38.42 | 39.04 | 144,570 | +0.27(+0.70%) |
May 14, 2018 | 40.40 | 40.55 | 38.00 | 38.77 | 163,125 | -1.72(-4.25%) |
May 11, 2018 | 40.82 | 40.95 | 39.30 | 40.49 | 96,112 | +0.47(+1.17%) |
May 10, 2018 | 38.86 | 40.91 | 38.34 | 40.02 | 154,696 | +1.36(+3.52%) |
May 09, 2018 | 39.63 | 39.87 | 37.90 | 38.66 | 141,330 | -0.36(-0.92%) |
May 08, 2018 | 38.93 | 39.50 | 38.26 | 39.02 | 129,038 | -0.02(-0.05%) |
May 07, 2018 | 38.38 | 39.91 | 38.07 | 39.04 | 139,875 | +0.86(+2.25%) |
May 04, 2018 | 37.45 | 41.00 | 37.23 | 38.18 | 215,297 | +1.14(+3.08%) |
May 03, 2018 | 39.68 | 40.01 | 34.01 | 37.04 | 476,194 | -2.88(-7.21%) |
May 02, 2018 | 39.94 | 41.84 | 39.70 | 39.92 | 211,571 | -0.26(-0.65%) |
May 01, 2018 | 40.26 | 40.39 | 38.10 | 40.18 | 173,726 | -0.04(-0.10%) |
Apr 30, 2018 | 41.38 | 41.66 | 40.04 | 40.22 | 133,754 | -0.79(-1.93%) |
Apr 27, 2018 | 41.16 | 41.49 | 40.43 | 41.01 | 95,893 | -0.08(-0.19%) |
Apr 26, 2018 | 41.25 | 41.25 | 39.93 | 41.09 | 112,957 | +0.15(+0.37%) |
Apr 25, 2018 | 40.50 | 41.54 | 39.60 | 40.94 | 100,175 | +0.45(+1.11%) |
Apr 24, 2018 | 40.70 | 41.77 | 39.36 | 40.49 | 139,327 | +0.11(+0.27%) |
Apr 23, 2018 | 40.97 | 41.14 | 38.15 | 40.38 | 242,291 | -0.77(-1.87%) |
Apr 20, 2018 | 39.99 | 41.85 | 39.98 | 41.15 | 198,294 | +1.16(+2.90%) |
Apr 19, 2018 | 39.65 | 40.96 | 39.31 | 39.99 | 199,146 | +0.23(+0.58%) |
Apr 18, 2018 | 39.80 | 39.99 | 39.10 | 39.76 | 100,718 | +0.20(+0.51%) |
Apr 17, 2018 | 38.76 | 39.95 | 38.45 | 39.56 | 160,212 | +1.18(+3.07%) |
Apr 16, 2018 | 35.97 | 40.34 | 35.97 | 38.38 | 416,014 | +2.71(+7.60%) |
Apr 13, 2018 | 37.13 | 37.31 | 35.14 | 35.67 | 153,029 | -1.16(-3.15%) |
Apr 12, 2018 | 36.10 | 37.36 | 36.10 | 36.83 | 203,413 | +0.83(+2.31%) |
Apr 11, 2018 | 35.68 | 36.62 | 35.68 | 36.00 | 124,715 | -0.12(-0.33%) |
Apr 10, 2018 | 35.79 | 36.34 | 35.22 | 36.12 | 142,164 | +0.57(+1.60%) |
Apr 09, 2018 | 36.24 | 36.84 | 35.18 | 35.55 | 266,668 | -0.31(-0.86%) |
Apr 06, 2018 | 35.60 | 35.99 | 35.00 | 35.86 | 261,900 | +0.09(+0.25%) |
Apr 05, 2018 | 34.30 | 35.97 | 34.16 | 35.77 | 276,370 | +1.61(+4.71%) |
Apr 04, 2018 | 32.93 | 35.50 | 32.41 | 34.16 | 308,298 | +0.39(+1.15%) |
Apr 03, 2018 | 31.86 | 34.47 | 31.80 | 33.77 | 272,642 | +2.29(+7.27%) |
Apr 02, 2018 | 32.26 | 32.70 | 30.30 | 31.48 | 227,368 | -1.11(-3.41%) |
Mar 29, 2018 | 32.59 | 32.59 | 32.59 | 0 | +1.42(+4.56%) | |
Mar 28, 2018 | 31.15 | 32.26 | 30.71 | 31.17 | 183,394 | +0.21(+0.68%) |
Mar 27, 2018 | 33.27 | 33.50 | 30.71 | 30.96 | 294,682 | -2.48(-7.42%) |
Mar 26, 2018 | 31.03 | 34.25 | 31.03 | 33.44 | 355,558 | +2.74(+8.93%) |
Mar 23, 2018 | 30.73 | 31.63 | 30.15 | 30.70 | 282,386 | -0.16(-0.52%) |
Mar 22, 2018 | 33.01 | 33.17 | 30.69 | 30.86 | 437,075 | -2.52(-7.55%) |
Mar 21, 2018 | 35.00 | 35.11 | 33.15 | 33.38 | 356,694 | -1.73(-4.93%) |
Mar 20, 2018 | 36.96 | 37.00 | 34.92 | 35.11 | 290,924 | -1.57(-4.28%) |
Mar 19, 2018 | 38.77 | 35.57 | 36.68 | 629,074 | +0.11(+0.30%) | |
Mar 16, 2018 | 35.14 | 36.59 | 34.66 | 36.57 | 713,380 | +1.99(+5.75%) |
Mar 15, 2018 | 34.64 | 35.88 | 33.23 | 34.58 | 621,020 | +0.24(+0.70%) |
Mar 14, 2018 | 34.37 | 37.00 | 32.02 | 34.34 | 1,453,128 | +0.28(+0.82%) |
Mar 13, 2018 | 30.60 | 35.63 | 30.40 | 34.06 | 4,254,277 | +6.03(+21.51%) |
Mar 12, 2018 | 18.50 | 31.60 | 17.96 | 28.03 | 4,989,777 | +12.24(+77.52%) |
Mar 09, 2018 | 15.81 | 16.11 | 15.56 | 15.79 | 101,525 | +0.05(+0.32%) |
Mar 08, 2018 | 16.33 | 16.67 | 15.63 | 15.74 | 172,814 | -0.58(-3.55%) |
Mar 07, 2018 | 16.40 | 16.32 | 215,200 | +0.50(+3.16%) | ||
Mar 06, 2018 | 15.71 | 15.98 | 15.40 | 15.82 | 89,447 | +0.11(+0.70%) |
Mar 05, 2018 | 15.91 | 16.07 | 15.65 | 15.71 | 115,169 | -0.22(-1.38%) |
Mar 02, 2018 | 15.75 | 16.00 | 15.25 | 15.93 | 193,481 | -0.19(-1.18%) |