Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.72 | 44.63 | 43.53 | 44.35 | 286,613 | +0.61(+1.39%) |
Mar 28, 2019 | 42.58 | 43.90 | 42.58 | 43.74 | 122,816 | +1.05(+2.46%) |
Mar 27, 2019 | 43.51 | 43.69 | 41.05 | 42.70 | 174,811 | -0.92(-2.12%) |
Mar 26, 2019 | 44.24 | 44.80 | 43.55 | 43.62 | 126,998 | -0.16(-0.37%) |
Mar 25, 2019 | 43.05 | 44.07 | 42.30 | 43.78 | 235,868 | +0.76(+1.77%) |
Mar 22, 2019 | 45.08 | 45.64 | 42.96 | 43.02 | 130,836 | -2.30(-5.07%) |
Mar 21, 2019 | 45.51 | 46.12 | 45.21 | 45.32 | 101,499 | -0.47(-1.02%) |
Mar 20, 2019 | 46.90 | 47.39 | 44.94 | 45.79 | 112,395 | -1.22(-2.60%) |
Mar 19, 2019 | 47.90 | 48.09 | 46.90 | 47.01 | 96,699 | -0.77(-1.61%) |
Mar 18, 2019 | 46.08 | 48.14 | 46.08 | 47.78 | 122,211 | +1.62(+3.52%) |
Mar 15, 2019 | 46.66 | 47.44 | 45.66 | 46.16 | 128,463 | -0.53(-1.13%) |
Mar 14, 2019 | 45.76 | 46.98 | 45.29 | 46.68 | 118,025 | +0.84(+1.82%) |
Mar 13, 2019 | 45.24 | 45.90 | 44.82 | 45.85 | 104,795 | +0.77(+1.71%) |
Mar 12, 2019 | 46.15 | 46.91 | 44.95 | 45.08 | 194,166 | -0.18(-0.40%) |
Mar 11, 2019 | 42.11 | 46.26 | 41.90 | 45.26 | 267,600 | +2.94(+6.95%) |
Mar 08, 2019 | 41.40 | 42.35 | 41.07 | 42.32 | 116,917 | +0.41(+0.99%) |
Mar 07, 2019 | 40.60 | 42.15 | 40.16 | 41.91 | 168,973 | +1.43(+3.54%) |
Mar 06, 2019 | 43.05 | 43.15 | 40.19 | 40.47 | 197,537 | -2.52(-5.86%) |
Mar 05, 2019 | 40.15 | 44.13 | 39.46 | 42.99 | 506,876 | +4.87(+12.79%) |
Mar 04, 2019 | 39.29 | 39.53 | 38.11 | 38.12 | 176,855 | -1.12(-2.87%) |
Mar 01, 2019 | 39.51 | 40.07 | 39.19 | 39.24 | 120,037 | -0.07(-0.17%) |
Feb 28, 2019 | 38.40 | 39.47 | 38.36 | 39.31 | 172,955 | +0.93(+2.43%) |
Feb 27, 2019 | 37.90 | 38.42 | 37.70 | 38.38 | 132,293 | +0.32(+0.83%) |
Feb 26, 2019 | 38.40 | 38.65 | 37.84 | 38.06 | 89,842 | -0.54(-1.39%) |
Feb 25, 2019 | 39.55 | 39.77 | 38.57 | 38.60 | 88,893 | -0.82(-2.07%) |
Feb 22, 2019 | 39.15 | 39.97 | 39.09 | 39.42 | 57,002 | +0.30(+0.76%) |
Feb 21, 2019 | 38.54 | 39.30 | 37.86 | 39.12 | 81,884 | +0.54(+1.40%) |
Feb 20, 2019 | 37.15 | 39.00 | 37.09 | 38.58 | 98,826 | +1.51(+4.07%) |
Feb 19, 2019 | 37.20 | 37.70 | 37.04 | 37.07 | 83,210 | -0.19(-0.52%) |
Feb 15, 2019 | 37.22 | 37.47 | 37.07 | 37.26 | 52,945 | +0.38(+1.02%) |
Feb 14, 2019 | 36.84 | 37.22 | 36.84 | 36.89 | 109,796 | -0.22(-0.60%) |
Feb 13, 2019 | 36.84 | 37.46 | 36.79 | 37.11 | 89,510 | +0.41(+1.13%) |
Feb 12, 2019 | 36.02 | 36.90 | 35.88 | 36.70 | 137,786 | +0.63(+1.76%) |
Feb 11, 2019 | 35.86 | 36.15 | 35.09 | 36.06 | 111,021 | +0.42(+1.19%) |
Feb 08, 2019 | 32.82 | 35.64 | 32.82 | 35.64 | 202,732 | +2.59(+7.82%) |
Feb 07, 2019 | 33.38 | 33.38 | 32.42 | 33.05 | 73,683 | -0.43(-1.29%) |
Feb 06, 2019 | 34.32 | 34.94 | 33.05 | 33.48 | 83,483 | -0.96(-2.79%) |
Feb 05, 2019 | 35.17 | 35.75 | 34.28 | 34.45 | 108,419 | -0.59(-1.67%) |
Feb 04, 2019 | 35.07 | 35.36 | 34.10 | 35.03 | 119,389 | -0.10(-0.27%) |
Feb 01, 2019 | 34.16 | 35.35 | 33.97 | 35.13 | 133,664 | +1.09(+3.19%) |
Jan 31, 2019 | 32.80 | 34.17 | 32.78 | 34.04 | 109,472 | +1.40(+4.30%) |
Jan 30, 2019 | 31.49 | 32.74 | 31.35 | 32.64 | 92,123 | +1.43(+4.59%) |
Jan 29, 2019 | 31.06 | 31.23 | 30.44 | 31.21 | 51,912 | +0.22(+0.71%) |
Jan 28, 2019 | 30.76 | 31.20 | 30.54 | 30.98 | 62,958 | +0.02(+0.06%) |
Jan 25, 2019 | 31.03 | 31.81 | 30.89 | 30.97 | 60,643 | -0.06(-0.19%) |
Jan 24, 2019 | 31.82 | 31.87 | 30.89 | 31.02 | 136,103 | -0.78(-2.45%) |
Jan 23, 2019 | 31.84 | 32.13 | 31.50 | 31.80 | 66,912 | +0.10(+0.30%) |
Jan 22, 2019 | 31.75 | 31.91 | 31.21 | 31.71 | 186,672 | -0.03(-0.09%) |
Jan 18, 2019 | 30.45 | 32.04 | 30.30 | 31.73 | 185,673 | +1.31(+4.30%) |
Jan 17, 2019 | 30.82 | 31.33 | 29.67 | 30.43 | 112,974 | -0.46(-1.49%) |
Jan 16, 2019 | 29.89 | 31.27 | 29.84 | 30.89 | 256,351 | +1.14(+3.85%) |
Jan 15, 2019 | 27.84 | 29.92 | 27.84 | 29.74 | 163,250 | +1.91(+6.87%) |
Jan 14, 2019 | 27.93 | 28.33 | 27.62 | 27.83 | 102,889 | -0.33(-1.16%) |
Jan 11, 2019 | 28.14 | 28.42 | 27.93 | 28.16 | 71,773 | -0.06(-0.20%) |
Jan 10, 2019 | 28.08 | 28.42 | 27.88 | 28.22 | 185,937 | -0.15(-0.54%) |
Jan 09, 2019 | 28.56 | 29.02 | 28.24 | 28.37 | 117,675 | -0.22(-0.77%) |
Jan 08, 2019 | 27.57 | 28.75 | 26.91 | 28.59 | 187,338 | +1.30(+4.76%) |
Jan 07, 2019 | 27.88 | 28.49 | 27.22 | 27.29 | 107,581 | -0.64(-2.31%) |
Jan 04, 2019 | 26.61 | 28.05 | 26.18 | 27.94 | 115,981 | +1.70(+6.49%) |
Jan 03, 2019 | 26.00 | 26.77 | 25.65 | 26.24 | 57,778 | -0.16(-0.62%) |
Jan 02, 2019 | 25.75 | 26.61 | 25.37 | 26.40 | 92,508 | +0.23(+0.88%) |
Dec 31, 2018 | 26.96 | 27.40 | 25.49 | 26.17 | 308,103 | -0.69(-2.58%) |
Dec 28, 2018 | 27.00 | 27.35 | 26.54 | 26.86 | 44,208 | -0.05(-0.18%) |
Dec 27, 2018 | 27.08 | 27.09 | 26.25 | 26.91 | 86,523 | -0.47(-1.72%) |
Dec 26, 2018 | 26.44 | 27.57 | 26.15 | 27.38 | 90,568 | +1.12(+4.25%) |
Dec 24, 2018 | 26.96 | 27.10 | 26.20 | 26.26 | 46,288 | -0.86(-3.15%) |
Dec 21, 2018 | 26.87 | 27.78 | 26.75 | 27.12 | 186,713 | +0.19(+0.71%) |
Dec 20, 2018 | 26.19 | 27.15 | 25.99 | 26.93 | 121,821 | +0.74(+2.81%) |
Dec 19, 2018 | 26.24 | 27.19 | 25.86 | 26.19 | 157,197 | -0.07(-0.26%) |
Dec 18, 2018 | 26.54 | 26.87 | 25.93 | 26.26 | 134,053 | -0.28(-1.05%) |
Dec 17, 2018 | 27.49 | 27.61 | 26.41 | 26.54 | 146,939 | -0.97(-3.52%) |
Dec 14, 2018 | 28.29 | 28.87 | 27.31 | 27.51 | 71,891 | -1.09(-3.83%) |
Dec 13, 2018 | 28.85 | 29.44 | 28.27 | 28.60 | 88,777 | -0.01(-0.03%) |
Dec 12, 2018 | 28.04 | 29.04 | 27.97 | 28.61 | 103,327 | +0.84(+3.01%) |
Dec 11, 2018 | 28.00 | 28.26 | 27.35 | 27.78 | 83,360 | +0.08(+0.28%) |
Dec 10, 2018 | 27.57 | 28.07 | 27.33 | 27.70 | 96,204 | +0.15(+0.56%) |
Dec 07, 2018 | 28.31 | 28.84 | 27.48 | 27.55 | 167,434 | -0.48(-1.71%) |
Dec 06, 2018 | 28.24 | 28.53 | 27.39 | 28.03 | 182,975 | -0.48(-1.68%) |
Dec 04, 2018 | 29.06 | 29.36 | 28.07 | 28.51 | 193,482 | -0.76(-2.59%) |
Dec 03, 2018 | 29.21 | 29.39 | 27.83 | 29.26 | 247,580 | +0.66(+2.32%) |
Nov 30, 2018 | 28.22 | 28.70 | 27.59 | 28.60 | 357,790 | +0.41(+1.46%) |
Nov 29, 2018 | 28.31 | 28.90 | 27.30 | 28.19 | 310,733 | -0.12(-0.41%) |
Nov 28, 2018 | 28.71 | 28.79 | 27.19 | 28.30 | 246,809 | -0.56(-1.93%) |
Nov 27, 2018 | 29.15 | 29.95 | 28.83 | 28.86 | 140,295 | -0.55(-1.86%) |
Nov 26, 2018 | 30.49 | 30.50 | 29.11 | 29.41 | 158,354 | -0.90(-2.98%) |
Nov 23, 2018 | 30.29 | 30.56 | 30.04 | 30.31 | 48,136 | -0.12(-0.41%) |
Nov 21, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.40(-1.31%) | |
Nov 20, 2018 | 31.20 | 31.58 | 30.38 | 30.84 | 130,722 | -0.81(-2.55%) |
Nov 19, 2018 | 32.66 | 32.98 | 31.27 | 31.64 | 115,127 | -1.26(-3.82%) |
Nov 16, 2018 | 33.15 | 33.51 | 32.52 | 32.90 | 145,866 | -0.40(-1.21%) |
Nov 15, 2018 | 31.67 | 33.63 | 31.27 | 33.30 | 283,685 | +1.55(+4.90%) |
Nov 14, 2018 | 33.19 | 33.19 | 31.20 | 31.75 | 136,203 | -1.11(-3.39%) |
Nov 13, 2018 | 33.83 | 34.08 | 32.66 | 32.86 | 115,636 | -1.28(-3.74%) |
Nov 12, 2018 | 35.51 | 35.60 | 34.08 | 34.14 | 83,221 | -1.60(-4.48%) |
Nov 09, 2018 | 36.00 | 36.27 | 35.16 | 35.74 | 135,968 | -0.84(-2.28%) |
Nov 08, 2018 | 35.51 | 36.95 | 35.51 | 36.58 | 103,947 | +0.75(+2.09%) |
Nov 07, 2018 | 38.47 | 39.03 | 34.16 | 35.83 | 217,726 | -4.43(-11.01%) |
Nov 06, 2018 | 40.04 | 40.54 | 39.73 | 40.26 | 98,822 | +0.08(+0.19%) |
Nov 05, 2018 | 39.51 | 40.88 | 39.51 | 40.19 | 92,697 | +0.67(+1.70%) |
Nov 02, 2018 | 40.01 | 40.78 | 39.31 | 39.51 | 115,026 | -0.39(-0.99%) |
Nov 01, 2018 | 39.68 | 41.01 | 39.46 | 39.91 | 104,643 | +0.46(+1.17%) |
Oct 31, 2018 | 39.95 | 40.45 | 39.36 | 39.45 | 70,354 | +0.21(+0.54%) |
Oct 30, 2018 | 37.77 | 39.57 | 36.97 | 39.24 | 83,496 | +1.39(+3.68%) |
Oct 29, 2018 | 38.30 | 38.57 | 37.53 | 37.84 | 83,664 | -0.08(-0.20%) |
Oct 26, 2018 | 39.68 | 39.68 | 37.66 | 37.92 | 106,274 | -2.04(-5.12%) |
Oct 25, 2018 | 38.62 | 40.41 | 38.34 | 39.97 | 65,916 | +1.53(+3.97%) |
Oct 24, 2018 | 39.42 | 39.63 | 38.30 | 38.44 | 67,229 | -1.06(-2.67%) |
Oct 23, 2018 | 40.59 | 40.67 | 37.43 | 39.49 | 138,880 | -1.66(-4.03%) |
Oct 22, 2018 | 39.53 | 41.27 | 39.53 | 41.16 | 103,480 | +1.67(+4.23%) |
Oct 19, 2018 | 39.46 | 40.23 | 39.04 | 39.49 | 144,512 | +0.16(+0.42%) |
Oct 18, 2018 | 39.99 | 40.28 | 39.05 | 39.32 | 79,035 | -0.77(-1.92%) |
Oct 17, 2018 | 40.24 | 40.45 | 39.43 | 40.09 | 88,296 | -0.22(-0.55%) |
Oct 16, 2018 | 39.51 | 40.71 | 38.40 | 40.31 | 119,758 | +0.84(+2.14%) |
Oct 15, 2018 | 39.01 | 40.15 | 38.78 | 39.47 | 49,514 | +0.51(+1.31%) |
Oct 12, 2018 | 39.40 | 40.15 | 38.39 | 38.96 | 73,975 | -0.03(-0.07%) |
Oct 11, 2018 | 40.91 | 41.44 | 38.56 | 38.99 | 122,069 | -2.03(-4.94%) |
Oct 10, 2018 | 41.81 | 42.06 | 40.79 | 41.01 | 121,150 | -0.84(-2.02%) |
Oct 09, 2018 | 42.49 | 45.11 | 41.44 | 41.86 | 225,854 | -0.28(-0.66%) |
Oct 08, 2018 | 38.49 | 42.66 | 38.21 | 42.13 | 344,321 | +4.53(+12.05%) |
Oct 05, 2018 | 37.81 | 38.39 | 37.00 | 37.60 | 131,801 | +0.05(+0.13%) |
Oct 04, 2018 | 38.32 | 38.41 | 36.65 | 37.56 | 137,919 | -0.93(-2.42%) |
Oct 03, 2018 | 38.70 | 39.22 | 38.26 | 38.49 | 89,120 | -0.29(-0.74%) |
Oct 02, 2018 | 38.95 | 39.20 | 37.67 | 38.78 | 132,420 | -0.21(-0.54%) |
Oct 01, 2018 | 39.77 | 40.01 | 38.92 | 38.99 | 76,298 | -0.81(-2.03%) |
Sep 28, 2018 | 39.77 | 40.44 | 39.27 | 39.79 | 201,296 | +0.09(+0.22%) |
Sep 27, 2018 | 38.56 | 39.78 | 38.41 | 39.71 | 122,773 | +1.14(+2.96%) |
Sep 26, 2018 | 39.30 | 39.45 | 38.53 | 38.56 | 102,012 | -0.79(-2.00%) |
Sep 25, 2018 | 39.87 | 40.31 | 38.99 | 39.35 | 104,208 | -0.44(-1.11%) |
Sep 24, 2018 | 40.84 | 41.19 | 39.62 | 39.79 | 126,000 | -0.78(-1.92%) |
Sep 21, 2018 | 40.51 | 40.91 | 38.88 | 40.57 | 362,792 | -0.15(-0.38%) |
Sep 20, 2018 | 40.92 | 41.37 | 40.31 | 40.72 | 229,443 | +0.08(+0.19%) |
Sep 19, 2018 | 39.35 | 40.90 | 39.35 | 40.65 | 256,036 | +1.18(+2.99%) |
Sep 18, 2018 | 38.48 | 39.59 | 38.30 | 39.47 | 132,437 | +1.09(+2.85%) |
Sep 17, 2018 | 38.25 | 38.66 | 38.04 | 38.37 | 106,230 | +0.36(+0.96%) |
Sep 14, 2018 | 37.37 | 38.88 | 37.20 | 38.01 | 195,229 | +0.76(+2.03%) |
Sep 13, 2018 | 38.82 | 39.55 | 36.96 | 37.25 | 230,104 | -1.83(-4.69%) |
Sep 12, 2018 | 41.12 | 41.71 | 37.46 | 39.08 | 610,222 | -2.60(-6.23%) |
Sep 11, 2018 | 40.99 | 42.32 | 40.64 | 41.68 | 204,200 | +1.21(+2.99%) |
Sep 10, 2018 | 38.27 | 40.98 | 38.27 | 40.47 | 279,316 | +2.31(+6.06%) |
Sep 07, 2018 | 35.73 | 38.27 | 35.73 | 38.16 | 307,027 | +2.44(+6.82%) |
Sep 06, 2018 | 33.57 | 36.80 | 33.56 | 35.73 | 185,738 | +2.55(+7.69%) |
Sep 05, 2018 | 32.41 | 33.42 | 32.11 | 33.18 | 92,167 | +0.83(+2.58%) |
Sep 04, 2018 | 32.26 | 32.62 | 31.76 | 32.34 | 167,938 | +0.07(+0.21%) |
Aug 31, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.13(-0.41%) | |
Aug 30, 2018 | 31.76 | 32.54 | 31.75 | 32.41 | 56,723 | +0.44(+1.38%) |
Aug 29, 2018 | 32.11 | 32.54 | 31.78 | 31.97 | 47,230 | -0.20(-0.63%) |
Aug 28, 2018 | 31.95 | 32.37 | 31.58 | 32.17 | 87,672 | +0.14(+0.45%) |
Aug 27, 2018 | 32.15 | 32.56 | 31.89 | 32.03 | 91,623 | -0.26(-0.80%) |
Aug 24, 2018 | 31.62 | 32.43 | 31.42 | 32.29 | 73,419 | +0.60(+1.91%) |
Aug 23, 2018 | 31.26 | 31.73 | 30.66 | 31.68 | 58,253 | +0.41(+1.32%) |
Aug 22, 2018 | 30.55 | 31.35 | 30.20 | 31.27 | 61,441 | +0.60(+1.97%) |
Aug 21, 2018 | 30.84 | 31.13 | 30.40 | 30.66 | 39,663 | -0.07(-0.22%) |
Aug 20, 2018 | 30.68 | 31.24 | 30.65 | 30.73 | 28,978 | +0.00(+0.00%) |
Aug 17, 2018 | 30.44 | 30.73 | 30.36 | 30.73 | 70,499 | +0.24(+0.79%) |
Aug 16, 2018 | 30.80 | 31.21 | 30.35 | 30.49 | 86,202 | -0.08(-0.25%) |
Aug 15, 2018 | 31.90 | 32.23 | 30.40 | 30.57 | 109,253 | -1.26(-3.95%) |
Aug 14, 2018 | 32.64 | 32.79 | 31.70 | 31.82 | 85,729 | -0.71(-2.18%) |
Aug 13, 2018 | 31.83 | 32.65 | 31.83 | 32.53 | 145,447 | +0.54(+1.68%) |
Aug 10, 2018 | 31.76 | 32.79 | 31.57 | 32.00 | 224,117 | +0.24(+0.75%) |
Aug 09, 2018 | 27.76 | 32.05 | 27.75 | 31.76 | 316,162 | +4.08(+14.72%) |
Aug 08, 2018 | 30.84 | 30.84 | 26.61 | 27.68 | 328,827 | -5.01(-15.34%) |
Aug 07, 2018 | 32.87 | 32.92 | 32.37 | 32.70 | 70,770 | -0.02(-0.06%) |
Aug 06, 2018 | 32.63 | 32.99 | 32.53 | 32.72 | 94,721 | +0.12(+0.35%) |
Aug 03, 2018 | 32.86 | 33.22 | 32.36 | 32.60 | 74,149 | -0.21(-0.64%) |
Aug 02, 2018 | 32.59 | 33.45 | 32.51 | 32.81 | 97,205 | +0.22(+0.68%) |
Aug 01, 2018 | 32.08 | 32.72 | 31.95 | 32.59 | 103,912 | +0.51(+1.58%) |
Jul 31, 2018 | 31.77 | 32.75 | 31.61 | 32.08 | 101,105 | +0.42(+1.33%) |
Jul 30, 2018 | 31.52 | 32.15 | 31.27 | 31.66 | 72,536 | +0.14(+0.46%) |
Jul 27, 2018 | 31.64 | 32.01 | 31.26 | 31.52 | 74,253 | -0.12(-0.39%) |
Jul 26, 2018 | 32.05 | 32.26 | 31.45 | 31.64 | 62,261 | -0.35(-1.11%) |
Jul 25, 2018 | 31.90 | 32.27 | 31.78 | 32.00 | 64,086 | +0.17(+0.54%) |
Jul 24, 2018 | 31.97 | 32.23 | 31.41 | 31.82 | 74,966 | -0.05(-0.15%) |
Jul 23, 2018 | 31.92 | 32.15 | 31.40 | 31.87 | 69,985 | -0.14(-0.45%) |
Jul 20, 2018 | 31.30 | 32.18 | 31.18 | 32.02 | 81,136 | +0.61(+1.95%) |
Jul 19, 2018 | 31.16 | 31.17 | 30.68 | 31.40 | 57,056 | +0.13(+0.43%) |
Jul 18, 2018 | 30.81 | 31.74 | 30.79 | 31.27 | 96,289 | +0.93(+3.07%) |
Jul 17, 2018 | 30.41 | 30.68 | 30.07 | 30.34 | 114,840 | -0.21(-0.69%) |
Jul 16, 2018 | 31.18 | 31.21 | 30.24 | 30.55 | 90,157 | -0.75(-2.39%) |
Jul 13, 2018 | 31.38 | 31.68 | 31.20 | 31.30 | 68,586 | -0.22(-0.70%) |
Jul 12, 2018 | 31.89 | 31.91 | 31.42 | 31.52 | 88,649 | -0.37(-1.17%) |
Jul 11, 2018 | 31.43 | 31.97 | 31.34 | 31.89 | 113,755 | +0.32(+1.00%) |
Jul 10, 2018 | 31.59 | 31.82 | 31.19 | 31.58 | 78,011 | -0.02(-0.06%) |
Jul 09, 2018 | 31.86 | 32.02 | 31.29 | 31.59 | 110,630 | -0.25(-0.78%) |
Jul 06, 2018 | 31.53 | 31.95 | 31.45 | 31.84 | 123,506 | +0.44(+1.40%) |
Jul 05, 2018 | 31.16 | 31.51 | 30.89 | 31.40 | 85,416 | +0.26(+0.83%) |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | +0.17(+0.56%) | |
Jul 02, 2018 | 30.46 | 31.15 | 30.31 | 30.97 | 192,724 | +0.38(+1.25%) |
Jun 29, 2018 | 30.73 | 30.97 | 30.22 | 30.59 | 158,753 | -0.05(-0.16%) |
Jun 28, 2018 | 30.43 | 30.92 | 30.20 | 30.64 | 93,108 | +0.26(+0.85%) |
Jun 27, 2018 | 29.77 | 30.53 | 29.53 | 30.38 | 161,399 | +0.60(+2.03%) |
Jun 26, 2018 | 29.86 | 29.87 | 29.15 | 29.77 | 147,358 | -0.12(-0.42%) |
Jun 25, 2018 | 30.40 | 30.54 | 29.72 | 29.90 | 138,812 | -0.50(-1.64%) |
Jun 22, 2018 | 30.88 | 30.88 | 30.00 | 30.40 | 461,704 | -0.23(-0.75%) |
Jun 21, 2018 | 30.44 | 31.38 | 30.02 | 30.63 | 104,102 | +0.29(+0.95%) |
Jun 20, 2018 | 29.58 | 30.85 | 29.58 | 30.34 | 76,802 | +0.85(+2.89%) |
Jun 19, 2018 | 29.55 | 30.17 | 29.22 | 29.49 | 76,960 | -0.34(-1.16%) |
Jun 18, 2018 | 30.60 | 30.73 | 29.39 | 29.83 | 138,600 | -0.89(-2.90%) |
Jun 15, 2018 | 31.00 | 29.91 | 30.72 | 183,207 | +0.81(+2.72%) | |
Jun 14, 2018 | 28.93 | 29.93 | 28.93 | 29.91 | 106,588 | +1.08(+3.75%) |
Jun 13, 2018 | 28.88 | 29.35 | 28.41 | 28.83 | 92,819 | -0.06(-0.20%) |
Jun 12, 2018 | 27.94 | 29.65 | 27.66 | 28.88 | 169,770 | +1.10(+3.96%) |
Jun 11, 2018 | 27.77 | 28.00 | 27.15 | 27.78 | 73,599 | +0.15(+0.55%) |
Jun 08, 2018 | 27.68 | 28.29 | 27.26 | 27.63 | 151,921 | +0.00(+0.00%) |
Jun 07, 2018 | 27.44 | 27.86 | 27.17 | 27.63 | 90,554 | +0.22(+0.80%) |
Jun 06, 2018 | 27.44 | 27.41 | 79,127 | +0.60(+2.25%) | ||
Jun 05, 2018 | 27.05 | 27.63 | 26.67 | 26.80 | 152,190 | -0.16(-0.60%) |
Jun 04, 2018 | 26.26 | 27.04 | 25.84 | 26.97 | 161,089 | +0.89(+3.42%) |
Jun 01, 2018 | 26.12 | 26.92 | 25.58 | 26.08 | 74,737 | +0.14(+0.55%) |
May 31, 2018 | 25.77 | 26.15 | 25.56 | 25.93 | 65,621 | +0.18(+0.71%) |
May 30, 2018 | 24.78 | 25.95 | 24.74 | 25.75 | 69,247 | +0.97(+3.90%) |
May 29, 2018 | 25.02 | 25.22 | 24.34 | 24.78 | 102,582 | -0.23(-0.92%) |
May 25, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.15(+0.62%) | |
May 24, 2018 | 24.02 | 25.03 | 23.76 | 24.86 | 120,803 | +0.97(+4.05%) |
May 23, 2018 | 23.63 | 24.09 | 23.63 | 23.89 | 76,651 | +0.24(+1.01%) |
May 22, 2018 | 22.89 | 23.79 | 22.89 | 23.65 | 49,192 | +0.76(+3.30%) |
May 21, 2018 | 22.96 | 23.32 | 22.64 | 22.90 | 81,516 | +0.13(+0.59%) |
May 18, 2018 | 23.46 | 23.89 | 22.54 | 22.76 | 184,710 | -0.57(-2.46%) |
May 17, 2018 | 22.98 | 23.59 | 22.88 | 23.34 | 68,392 | +0.60(+2.65%) |
May 16, 2018 | 22.35 | 23.18 | 22.35 | 22.73 | 190,867 | +0.39(+1.76%) |
May 15, 2018 | 22.00 | 22.37 | 21.76 | 22.34 | 69,353 | +0.32(+1.44%) |
May 14, 2018 | 22.18 | 22.78 | 21.85 | 22.03 | 90,134 | -0.04(-0.17%) |
May 11, 2018 | 21.94 | 22.55 | 21.93 | 22.06 | 63,401 | +0.25(+1.14%) |
May 10, 2018 | 20.63 | 22.68 | 20.63 | 21.82 | 122,430 | +1.27(+6.20%) |
May 09, 2018 | 20.73 | 20.88 | 20.21 | 20.54 | 35,935 | -0.15(-0.74%) |
May 08, 2018 | 21.20 | 21.20 | 20.58 | 20.70 | 49,899 | -0.44(-2.08%) |
May 07, 2018 | 21.10 | 21.51 | 20.90 | 21.14 | 31,817 | +0.18(+0.87%) |
May 04, 2018 | 21.03 | 21.36 | 20.91 | 20.95 | 57,447 | -0.08(-0.36%) |
May 03, 2018 | 20.79 | 21.30 | 20.79 | 21.03 | 42,532 | +0.24(+1.15%) |
May 02, 2018 | 20.59 | 21.05 | 20.58 | 20.79 | 40,039 | +0.17(+0.84%) |
May 01, 2018 | 20.28 | 20.83 | 20.05 | 20.62 | 95,033 | +0.30(+1.46%) |
Apr 30, 2018 | 20.11 | 20.32 | 20.03 | 20.32 | 26,615 | +0.21(+1.05%) |
Apr 27, 2018 | 20.31 | 20.33 | 19.94 | 20.11 | 50,692 | -0.11(-0.57%) |
Apr 26, 2018 | 19.92 | 20.43 | 19.74 | 20.23 | 40,823 | +0.37(+1.88%) |
Apr 25, 2018 | 19.90 | 20.07 | 19.61 | 19.85 | 23,221 | -0.07(-0.34%) |
Apr 24, 2018 | 20.04 | 20.39 | 19.61 | 19.92 | 42,729 | -0.06(-0.29%) |
Apr 23, 2018 | 19.82 | 20.28 | 19.74 | 19.98 | 33,474 | +0.17(+0.87%) |
Apr 20, 2018 | 20.25 | 20.40 | 19.74 | 19.80 | 32,102 | -0.45(-2.22%) |
Apr 19, 2018 | 20.45 | 20.45 | 19.79 | 20.25 | 65,782 | -0.09(-0.42%) |
Apr 18, 2018 | 20.89 | 20.90 | 20.22 | 20.34 | 77,759 | -0.43(-2.07%) |
Apr 17, 2018 | 20.93 | 21.06 | 20.62 | 20.77 | 39,459 | -0.11(-0.50%) |
Apr 16, 2018 | 20.69 | 21.10 | 20.42 | 20.88 | 32,648 | +0.26(+1.25%) |
Apr 13, 2018 | 20.21 | 20.72 | 19.94 | 20.62 | 32,224 | +0.53(+2.62%) |
Apr 12, 2018 | 20.26 | 20.61 | 20.08 | 20.09 | 25,783 | -0.10(-0.47%) |
Apr 11, 2018 | 20.34 | 20.62 | 20.01 | 20.19 | 16,863 | -0.28(-1.36%) |
Apr 10, 2018 | 19.72 | 20.84 | 19.61 | 20.47 | 83,256 | +0.85(+4.35%) |
Apr 09, 2018 | 19.33 | 20.04 | 19.25 | 19.61 | 80,588 | +0.37(+1.94%) |
Apr 06, 2018 | 19.34 | 19.68 | 19.04 | 19.24 | 22,523 | -0.05(-0.25%) |
Apr 05, 2018 | 19.23 | 19.46 | 18.97 | 19.29 | 73,547 | +0.15(+0.80%) |
Apr 04, 2018 | 18.75 | 19.39 | 18.75 | 19.13 | 45,062 | +0.27(+1.42%) |
Apr 03, 2018 | 18.57 | 19.13 | 18.57 | 18.87 | 54,550 | +0.42(+2.28%) |