Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.95 | 19.97 | 19.56 | 19.75 | 329,553 | -0.31(-1.55%) |
Apr 29, 2019 | 19.81 | 20.16 | 19.72 | 20.06 | 167,976 | +0.28(+1.42%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.36 | 19.78 | 200,200 | +0.27(+1.38%) |
Apr 25, 2019 | 20.02 | 20.09 | 19.36 | 19.51 | 202,951 | -0.68(-3.37%) |
Apr 24, 2019 | 20.10 | 20.37 | 19.96 | 20.19 | 291,479 | +0.03(+0.15%) |
Apr 23, 2019 | 19.99 | 20.49 | 19.95 | 20.16 | 427,890 | +0.33(+1.66%) |
Apr 22, 2019 | 20.33 | 20.33 | 19.68 | 19.83 | 242,708 | -0.47(-2.32%) |
Apr 18, 2019 | 20.47 | 20.73 | 20.15 | 20.30 | 446,800 | -0.09(-0.44%) |
Apr 17, 2019 | 20.08 | 20.48 | 20.02 | 20.39 | 407,051 | +0.39(+1.95%) |
Apr 16, 2019 | 19.89 | 20.01 | 19.66 | 20.00 | 270,782 | +0.22(+1.11%) |
Apr 15, 2019 | 19.74 | 19.82 | 19.58 | 19.78 | 273,554 | +0.00(+0.00%) |
Apr 12, 2019 | 19.55 | 19.81 | 19.50 | 19.78 | 190,000 | +0.40(+2.06%) |
Apr 11, 2019 | 19.28 | 19.51 | 19.22 | 19.38 | 158,093 | +0.10(+0.52%) |
Apr 10, 2019 | 18.91 | 19.30 | 18.83 | 19.28 | 220,413 | +0.39(+2.06%) |
Apr 09, 2019 | 19.28 | 19.31 | 18.87 | 18.89 | 381,404 | -0.53(-2.73%) |
Apr 08, 2019 | 19.29 | 19.61 | 19.20 | 19.42 | 303,283 | -0.04(-0.21%) |
Apr 05, 2019 | 19.20 | 19.50 | 19.10 | 19.46 | 396,500 | +0.29(+1.51%) |
Apr 04, 2019 | 18.39 | 19.33 | 18.39 | 19.17 | 483,966 | +0.81(+4.41%) |
Apr 03, 2019 | 18.20 | 18.60 | 18.02 | 18.36 | 250,156 | +0.31(+1.72%) |
Apr 02, 2019 | 18.26 | 18.26 | 17.92 | 18.05 | 226,998 | -0.09(-0.50%) |
Apr 01, 2019 | 17.84 | 18.19 | 17.71 | 18.14 | 254,760 | +0.48(+2.72%) |
Mar 29, 2019 | 17.47 | 17.89 | 17.38 | 17.66 | 772,900 | +0.36(+2.08%) |
Mar 28, 2019 | 17.39 | 17.61 | 17.08 | 17.30 | 483,275 | +0.02(+0.12%) |
Mar 27, 2019 | 17.48 | 17.72 | 17.20 | 17.28 | 292,130 | -0.18(-1.03%) |
Mar 26, 2019 | 17.22 | 17.62 | 17.05 | 17.46 | 518,274 | +0.36(+2.11%) |
Mar 25, 2019 | 17.05 | 17.33 | 16.94 | 17.10 | 697,103 | +0.03(+0.18%) |
Mar 22, 2019 | 18.12 | 18.27 | 17.06 | 17.07 | 475,700 | -1.17(-6.41%) |
Mar 21, 2019 | 18.07 | 18.53 | 18.07 | 18.24 | 481,643 | +0.04(+0.22%) |
Mar 20, 2019 | 18.50 | 18.59 | 17.86 | 18.20 | 269,040 | -0.37(-1.99%) |
Mar 19, 2019 | 19.24 | 19.35 | 18.53 | 18.57 | 303,400 | -0.61(-3.18%) |
Mar 18, 2019 | 18.81 | 19.19 | 18.81 | 19.18 | 404,696 | +0.43(+2.29%) |
Mar 15, 2019 | 18.85 | 19.20 | 18.63 | 18.75 | 839,500 | +0.11(+0.59%) |
Mar 14, 2019 | 18.91 | 19.04 | 18.54 | 18.64 | 341,128 | -0.34(-1.79%) |
Mar 13, 2019 | 19.36 | 19.44 | 18.93 | 18.98 | 288,715 | -0.34(-1.76%) |
Mar 12, 2019 | 19.20 | 19.49 | 19.01 | 19.32 | 381,408 | +0.17(+0.89%) |
Mar 11, 2019 | 19.17 | 19.40 | 19.07 | 19.15 | 449,678 | -0.07(-0.36%) |
Mar 08, 2019 | 19.06 | 19.34 | 19.05 | 19.22 | 372,200 | +0.07(+0.37%) |
Mar 07, 2019 | 19.61 | 19.72 | 19.10 | 19.15 | 1,341,059 | -0.63(-3.19%) |
Mar 06, 2019 | 20.15 | 20.38 | 19.78 | 19.78 | 794,377 | -0.28(-1.40%) |
Mar 05, 2019 | 20.25 | 20.33 | 19.79 | 20.06 | 525,514 | -0.21(-1.04%) |
Mar 04, 2019 | 20.05 | 20.42 | 19.93 | 20.27 | 661,626 | +0.31(+1.55%) |
Mar 01, 2019 | 20.48 | 20.78 | 19.91 | 19.96 | 666,100 | -0.25(-1.24%) |
Feb 28, 2019 | 20.35 | 20.42 | 19.86 | 20.21 | 801,958 | -0.09(-0.44%) |
Feb 27, 2019 | 20.04 | 20.38 | 19.73 | 20.30 | 2,573,930 | +0.20(+1.00%) |
Feb 26, 2019 | 20.76 | 20.97 | 19.99 | 20.10 | 1,666,331 | -0.86(-4.10%) |
Feb 25, 2019 | 21.23 | 21.71 | 20.92 | 20.96 | 927,064 | -0.20(-0.95%) |
Feb 22, 2019 | 21.57 | 21.87 | 21.15 | 21.16 | 1,236,100 | -0.40(-1.86%) |
Feb 21, 2019 | 21.37 | 21.90 | 21.24 | 21.56 | 1,018,673 | +0.09(+0.42%) |
Feb 20, 2019 | 21.64 | 21.64 | 20.56 | 21.47 | 1,427,819 | -0.04(-0.19%) |
Feb 19, 2019 | 19.81 | 22.24 | 19.38 | 21.51 | 2,735,256 | +2.94(+15.83%) |
Feb 15, 2019 | 18.33 | 18.97 | 18.26 | 18.57 | 1,284,400 | +0.34(+1.87%) |
Feb 14, 2019 | 18.06 | 18.37 | 17.93 | 18.23 | 432,700 | +0.09(+0.50%) |
Feb 13, 2019 | 18.31 | 18.39 | 17.73 | 18.14 | 601,663 | -0.09(-0.49%) |
Feb 12, 2019 | 17.61 | 18.36 | 17.61 | 18.23 | 1,065,085 | +0.72(+4.11%) |
Feb 11, 2019 | 17.06 | 17.61 | 16.96 | 17.51 | 1,069,299 | +0.48(+2.82%) |
Feb 08, 2019 | 16.81 | 17.17 | 16.64 | 17.03 | 680,800 | +0.14(+0.83%) |
Feb 07, 2019 | 17.23 | 17.50 | 16.73 | 16.89 | 421,550 | -0.30(-1.75%) |
Feb 06, 2019 | 17.50 | 17.70 | 17.05 | 17.19 | 555,531 | -0.32(-1.83%) |
Feb 05, 2019 | 17.63 | 17.81 | 17.31 | 17.51 | 437,228 | -0.10(-0.57%) |
Feb 04, 2019 | 17.50 | 17.61 | 17.28 | 17.61 | 467,933 | +0.11(+0.63%) |
Feb 01, 2019 | 17.81 | 17.81 | 17.24 | 17.50 | 706,800 | -0.34(-1.91%) |
Jan 31, 2019 | 16.96 | 17.85 | 16.92 | 17.84 | 578,005 | +0.88(+5.19%) |
Jan 30, 2019 | 17.25 | 17.35 | 16.60 | 16.96 | 459,401 | -0.15(-0.88%) |
Jan 29, 2019 | 16.94 | 17.20 | 16.65 | 17.11 | 390,924 | +0.15(+0.88%) |
Jan 28, 2019 | 16.70 | 17.28 | 16.70 | 16.96 | 494,246 | +0.08(+0.47%) |
Jan 25, 2019 | 16.82 | 17.47 | 16.80 | 16.88 | 339,500 | +0.20(+1.20%) |
Jan 24, 2019 | 15.98 | 16.92 | 15.92 | 16.68 | 1,747,614 | +0.71(+4.45%) |
Jan 23, 2019 | 16.20 | 16.37 | 15.74 | 15.97 | 1,843,981 | -0.15(-0.93%) |
Jan 22, 2019 | 16.62 | 16.84 | 15.99 | 16.12 | 1,010,896 | -0.61(-3.65%) |
Jan 18, 2019 | 16.82 | 17.01 | 16.58 | 16.73 | 926,500 | -0.02(-0.12%) |
Jan 17, 2019 | 16.25 | 16.85 | 16.25 | 16.75 | 274,591 | +0.36(+2.20%) |
Jan 16, 2019 | 16.50 | 17.06 | 16.34 | 16.39 | 433,326 | -0.13(-0.79%) |
Jan 15, 2019 | 16.74 | 17.08 | 16.25 | 16.52 | 495,369 | -0.26(-1.55%) |
Jan 14, 2019 | 16.35 | 16.85 | 16.27 | 16.78 | 431,962 | +0.41(+2.50%) |
Jan 11, 2019 | 15.94 | 16.62 | 15.76 | 16.37 | 1,609,800 | -0.03(-0.18%) |
Jan 10, 2019 | 16.47 | 16.59 | 16.19 | 16.40 | 543,912 | -0.12(-0.73%) |
Jan 09, 2019 | 16.52 | 16.67 | 16.17 | 16.52 | 702,272 | +0.07(+0.43%) |
Jan 08, 2019 | 16.21 | 16.45 | 15.98 | 16.45 | 1,029,557 | +0.40(+2.49%) |
Jan 07, 2019 | 15.49 | 16.18 | 15.21 | 16.05 | 1,303,907 | +0.42(+2.69%) |
Jan 04, 2019 | 14.97 | 15.83 | 14.83 | 15.63 | 1,013,600 | +0.85(+5.75%) |
Jan 03, 2019 | 14.63 | 15.06 | 14.43 | 14.78 | 522,995 | +0.12(+0.82%) |
Jan 02, 2019 | 14.03 | 14.90 | 13.89 | 14.66 | 946,424 | +0.45(+3.17%) |
Dec 31, 2018 | 14.50 | 14.59 | 13.62 | 14.21 | 634,800 | -0.22(-1.52%) |
Dec 28, 2018 | 14.22 | 14.77 | 14.18 | 14.43 | 519,100 | +0.26(+1.83%) |
Dec 27, 2018 | 14.05 | 14.45 | 13.78 | 14.17 | 578,695 | -0.15(-1.05%) |
Dec 26, 2018 | 13.58 | 14.32 | 13.28 | 14.32 | 1,024,632 | +0.85(+6.31%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.41 | 13.47 | 307,700 | -0.55(-3.92%) |
Dec 21, 2018 | 14.16 | 14.38 | 13.88 | 14.02 | 915,500 | -0.10(-0.71%) |
Dec 20, 2018 | 14.33 | 14.54 | 13.97 | 14.12 | 791,461 | -0.29(-2.01%) |
Dec 19, 2018 | 14.32 | 15.24 | 14.22 | 14.41 | 1,171,808 | +0.10(+0.70%) |
Dec 18, 2018 | 14.33 | 14.47 | 14.20 | 14.31 | 1,070,310 | +0.14(+0.99%) |
Dec 17, 2018 | 14.17 | 14.40 | 14.00 | 14.17 | 1,360,722 | -0.10(-0.70%) |
Dec 14, 2018 | 14.60 | 14.85 | 14.20 | 14.27 | 808,600 | -0.45(-3.06%) |
Dec 13, 2018 | 15.32 | 15.45 | 14.67 | 14.72 | 667,320 | -0.58(-3.79%) |
Dec 12, 2018 | 15.56 | 15.76 | 15.29 | 15.30 | 782,153 | -0.05(-0.33%) |
Dec 11, 2018 | 15.74 | 15.80 | 15.12 | 15.35 | 1,088,383 | -0.18(-1.16%) |
Dec 10, 2018 | 16.49 | 16.49 | 15.34 | 15.53 | 864,342 | -1.35(-8.00%) |
Dec 07, 2018 | 17.45 | 17.66 | 16.84 | 16.88 | 525,700 | -0.60(-3.43%) |
Dec 06, 2018 | 17.75 | 17.82 | 17.22 | 17.48 | 703,582 | -0.55(-3.05%) |
Dec 04, 2018 | 18.96 | 18.98 | 18.00 | 18.03 | 996,100 | -1.07(-5.60%) |
Dec 03, 2018 | 19.45 | 19.60 | 18.83 | 19.10 | 733,668 | +0.04(+0.21%) |
Nov 30, 2018 | 19.07 | 19.28 | 18.85 | 19.06 | 578,000 | -0.03(-0.16%) |
Nov 29, 2018 | 18.97 | 19.22 | 18.81 | 19.09 | 300,546 | +0.04(+0.21%) |
Nov 28, 2018 | 18.37 | 19.06 | 17.80 | 19.05 | 468,995 | +0.74(+4.04%) |
Nov 27, 2018 | 17.92 | 18.51 | 17.91 | 18.31 | 437,616 | +0.32(+1.78%) |
Nov 26, 2018 | 18.22 | 18.58 | 17.77 | 17.99 | 677,712 | -0.01(-0.06%) |
Nov 23, 2018 | 17.97 | 18.15 | 17.78 | 18.00 | 278,200 | -0.01(-0.06%) |
Nov 21, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.29(+1.64%) | |
Nov 20, 2018 | 17.51 | 18.07 | 17.37 | 17.72 | 453,634 | -0.04(-0.23%) |
Nov 19, 2018 | 17.89 | 18.17 | 17.75 | 17.76 | 562,179 | -0.19(-1.06%) |
Nov 16, 2018 | 17.84 | 18.02 | 17.69 | 17.95 | 601,900 | +0.08(+0.45%) |
Nov 15, 2018 | 17.51 | 17.89 | 17.14 | 17.87 | 531,329 | +0.20(+1.13%) |
Nov 14, 2018 | 18.30 | 18.30 | 17.51 | 17.67 | 890,307 | -0.44(-2.43%) |
Nov 13, 2018 | 18.06 | 18.54 | 17.65 | 18.11 | 673,505 | +0.10(+0.56%) |
Nov 12, 2018 | 17.83 | 18.29 | 17.45 | 18.01 | 1,146,757 | +0.01(+0.06%) |
Nov 09, 2018 | 17.83 | 18.18 | 17.52 | 18.00 | 1,129,300 | +0.10(+0.56%) |
Nov 08, 2018 | 16.94 | 17.92 | 16.77 | 17.90 | 2,032,933 | +0.90(+5.29%) |
Nov 07, 2018 | 16.96 | 17.00 | 15.91 | 17.00 | 2,070,121 | -0.04(-0.23%) |
Nov 06, 2018 | 16.99 | 18.09 | 16.98 | 17.04 | 824,078 | -0.32(-1.84%) |
Nov 05, 2018 | 17.03 | 17.48 | 16.78 | 17.36 | 849,453 | +0.33(+1.94%) |
Nov 02, 2018 | 17.17 | 17.40 | 16.89 | 17.03 | 944,300 | +0.00(+0.00%) |
Nov 01, 2018 | 16.41 | 17.21 | 16.34 | 17.03 | 1,144,636 | +0.77(+4.74%) |
Oct 31, 2018 | 16.38 | 16.49 | 15.91 | 16.26 | 614,937 | +0.06(+0.37%) |
Oct 30, 2018 | 15.16 | 16.22 | 15.04 | 16.20 | 729,044 | +0.99(+6.51%) |
Oct 29, 2018 | 15.69 | 15.79 | 15.10 | 15.21 | 816,300 | -0.28(-1.81%) |
Oct 26, 2018 | 15.99 | 16.09 | 15.40 | 15.49 | 804,300 | -0.73(-4.50%) |
Oct 25, 2018 | 15.93 | 16.46 | 15.93 | 16.22 | 676,209 | +0.29(+1.82%) |
Oct 24, 2018 | 16.43 | 16.67 | 15.75 | 15.93 | 1,077,015 | -0.63(-3.80%) |
Oct 23, 2018 | 16.50 | 16.92 | 16.33 | 16.56 | 916,153 | -0.11(-0.66%) |
Oct 22, 2018 | 16.97 | 17.05 | 16.39 | 16.67 | 1,284,646 | -0.27(-1.59%) |
Oct 19, 2018 | 17.08 | 17.34 | 16.72 | 16.94 | 798,200 | -0.19(-1.11%) |
Oct 18, 2018 | 17.15 | 17.40 | 16.80 | 17.13 | 1,753,737 | -0.08(-0.46%) |
Oct 17, 2018 | 17.08 | 17.70 | 16.94 | 17.21 | 2,315,432 | -0.07(-0.41%) |
Oct 16, 2018 | 17.18 | 17.91 | 16.49 | 17.28 | 6,914,777 | -4.03(-18.91%) |
Oct 15, 2018 | 21.09 | 21.45 | 20.90 | 21.31 | 851,740 | -0.04(-0.19%) |
Oct 12, 2018 | 21.76 | 21.76 | 20.62 | 21.35 | 1,545,400 | -0.14(-0.65%) |
Oct 11, 2018 | 22.37 | 22.65 | 21.41 | 21.49 | 1,053,952 | -1.08(-4.79%) |
Oct 10, 2018 | 22.81 | 22.81 | 21.55 | 22.57 | 1,556,490 | -0.34(-1.48%) |
Oct 09, 2018 | 23.87 | 23.92 | 22.90 | 22.91 | 684,180 | -0.95(-3.98%) |
Oct 08, 2018 | 22.78 | 23.93 | 21.66 | 23.86 | 950,783 | -0.23(-0.95%) |
Oct 05, 2018 | 24.28 | 24.48 | 23.81 | 24.09 | 483,300 | -0.22(-0.90%) |
Oct 04, 2018 | 24.56 | 24.75 | 24.04 | 24.31 | 622,554 | -0.38(-1.54%) |
Oct 03, 2018 | 24.23 | 24.85 | 24.18 | 24.69 | 628,503 | +0.47(+1.94%) |
Oct 02, 2018 | 24.58 | 24.98 | 23.95 | 24.22 | 698,425 | +0.36(+1.51%) |
Oct 01, 2018 | 24.78 | 24.85 | 23.65 | 23.86 | 658,349 | -0.80(-3.24%) |
Sep 28, 2018 | 24.86 | 25.40 | 24.53 | 24.66 | 944,100 | -0.23(-0.92%) |
Sep 27, 2018 | 24.80 | 25.23 | 24.60 | 24.89 | 1,492,904 | +0.34(+1.38%) |
Sep 26, 2018 | 25.02 | 25.03 | 24.37 | 24.55 | 474,047 | -0.42(-1.68%) |
Sep 25, 2018 | 25.34 | 25.59 | 24.89 | 24.97 | 455,945 | -0.37(-1.46%) |
Sep 24, 2018 | 25.47 | 25.68 | 25.13 | 25.34 | 379,731 | -0.25(-0.98%) |
Sep 21, 2018 | 26.09 | 26.09 | 24.86 | 25.59 | 866,300 | -0.25(-0.97%) |
Sep 20, 2018 | 26.51 | 26.63 | 25.74 | 25.84 | 402,373 | -0.55(-2.08%) |
Sep 19, 2018 | 26.29 | 26.80 | 26.24 | 26.39 | 579,937 | +0.07(+0.27%) |
Sep 18, 2018 | 26.25 | 26.60 | 25.94 | 26.32 | 448,613 | +0.04(+0.15%) |
Sep 17, 2018 | 26.25 | 26.48 | 26.13 | 26.28 | 620,644 | -0.02(-0.08%) |
Sep 14, 2018 | 25.75 | 26.48 | 25.65 | 26.30 | 594,900 | +0.56(+2.18%) |
Sep 13, 2018 | 25.84 | 25.86 | 25.51 | 25.74 | 535,421 | -0.07(-0.27%) |
Sep 12, 2018 | 25.88 | 25.97 | 25.58 | 25.81 | 334,472 | -0.11(-0.42%) |
Sep 11, 2018 | 25.47 | 26.10 | 25.14 | 25.92 | 510,913 | +0.46(+1.81%) |
Sep 10, 2018 | 24.89 | 25.55 | 24.89 | 25.46 | 421,504 | +0.72(+2.91%) |
Sep 07, 2018 | 24.67 | 24.84 | 24.42 | 24.74 | 322,300 | +0.01(+0.04%) |
Sep 06, 2018 | 24.69 | 25.03 | 24.55 | 24.73 | 269,874 | +0.06(+0.24%) |
Sep 05, 2018 | 24.17 | 24.78 | 24.17 | 24.67 | 313,419 | +0.51(+2.11%) |
Sep 04, 2018 | 24.30 | 24.39 | 23.84 | 24.16 | 439,670 | -0.16(-0.66%) |
Aug 31, 2018 | 24.32 | 24.32 | 24.32 | 0 | -0.52(-2.09%) | |
Aug 30, 2018 | 25.17 | 25.17 | 24.75 | 24.84 | 279,798 | -0.36(-1.43%) |
Aug 29, 2018 | 25.41 | 25.41 | 25.09 | 25.20 | 440,667 | -0.17(-0.67%) |
Aug 28, 2018 | 24.96 | 25.44 | 24.89 | 25.37 | 342,372 | +0.45(+1.81%) |
Aug 27, 2018 | 24.71 | 25.29 | 24.61 | 24.92 | 770,593 | +0.34(+1.38%) |
Aug 24, 2018 | 25.08 | 25.17 | 24.55 | 24.58 | 887,500 | -0.49(-1.95%) |
Aug 23, 2018 | 25.76 | 25.76 | 24.94 | 25.07 | 561,294 | -0.69(-2.68%) |
Aug 22, 2018 | 26.60 | 26.65 | 25.71 | 25.76 | 711,985 | -0.91(-3.41%) |
Aug 21, 2018 | 25.99 | 26.80 | 25.99 | 26.67 | 1,024,959 | +0.75(+2.89%) |
Aug 20, 2018 | 26.26 | 26.32 | 25.74 | 25.92 | 891,478 | -0.28(-1.07%) |
Aug 17, 2018 | 26.60 | 26.90 | 26.11 | 26.20 | 1,036,200 | -0.56(-2.09%) |
Aug 16, 2018 | 26.22 | 26.93 | 25.98 | 26.76 | 1,247,292 | +0.67(+2.57%) |
Aug 15, 2018 | 25.47 | 26.13 | 25.40 | 26.09 | 675,425 | +0.53(+2.07%) |
Aug 14, 2018 | 24.70 | 25.69 | 24.58 | 25.56 | 730,013 | +1.03(+4.20%) |
Aug 13, 2018 | 24.57 | 24.75 | 23.90 | 24.53 | 950,514 | -0.06(-0.24%) |
Aug 10, 2018 | 25.17 | 25.38 | 24.52 | 24.59 | 1,085,100 | -0.81(-3.19%) |
Aug 09, 2018 | 23.70 | 25.41 | 23.70 | 25.40 | 1,401,605 | +1.69(+7.13%) |
Aug 08, 2018 | 24.65 | 25.96 | 23.44 | 23.71 | 2,760,094 | -2.62(-9.95%) |
Aug 07, 2018 | 26.32 | 27.27 | 25.70 | 26.33 | 1,248,902 | -0.94(-3.45%) |
Aug 06, 2018 | 26.86 | 27.91 | 26.86 | 27.27 | 900,247 | +0.34(+1.26%) |
Aug 03, 2018 | 27.23 | 27.43 | 25.75 | 26.93 | 1,510,900 | -0.27(-0.99%) |
Aug 02, 2018 | 26.22 | 27.23 | 25.77 | 27.20 | 1,021,564 | +0.83(+3.15%) |
Aug 01, 2018 | 27.44 | 27.56 | 26.27 | 26.37 | 680,690 | -1.07(-3.90%) |
Jul 31, 2018 | 27.53 | 27.62 | 27.23 | 27.44 | 1,293,317 | +0.05(+0.18%) |
Jul 30, 2018 | 27.52 | 27.81 | 27.19 | 27.39 | 1,376,740 | -0.10(-0.36%) |
Jul 27, 2018 | 27.76 | 27.84 | 27.23 | 27.49 | 541,600 | -0.21(-0.76%) |
Jul 26, 2018 | 27.78 | 28.21 | 27.62 | 27.70 | 678,128 | -0.11(-0.40%) |
Jul 25, 2018 | 28.52 | 28.59 | 27.27 | 27.81 | 431,641 | -0.76(-2.66%) |
Jul 24, 2018 | 29.47 | 29.66 | 28.50 | 28.57 | 420,235 | -0.75(-2.56%) |
Jul 23, 2018 | 29.82 | 29.82 | 29.31 | 29.32 | 265,778 | -0.64(-2.14%) |
Jul 20, 2018 | 29.98 | 30.15 | 29.66 | 29.96 | 438,416 | -0.07(-0.23%) |
Jul 19, 2018 | 29.85 | 30.25 | 29.71 | 30.03 | 501,999 | -0.04(-0.13%) |
Jul 18, 2018 | 29.30 | 30.10 | 29.20 | 30.07 | 897,498 | +0.76(+2.59%) |
Jul 17, 2018 | 28.69 | 29.40 | 28.69 | 29.31 | 365,943 | +0.57(+1.98%) |
Jul 16, 2018 | 28.92 | 28.92 | 28.55 | 28.74 | 395,528 | -0.14(-0.48%) |
Jul 13, 2018 | 29.02 | 29.26 | 28.81 | 28.88 | 322,346 | -0.14(-0.48%) |
Jul 12, 2018 | 29.22 | 29.33 | 28.75 | 29.02 | 377,592 | -0.01(-0.03%) |
Jul 11, 2018 | 29.14 | 29.27 | 28.91 | 29.03 | 314,291 | -0.30(-1.02%) |
Jul 10, 2018 | 29.31 | 29.58 | 29.11 | 29.33 | 255,845 | -0.01(-0.03%) |
Jul 09, 2018 | 29.22 | 29.64 | 29.21 | 29.34 | 317,566 | +0.26(+0.89%) |
Jul 06, 2018 | 29.30 | 29.39 | 29.00 | 29.08 | 362,110 | -0.12(-0.41%) |
Jul 05, 2018 | 28.93 | 29.27 | 28.58 | 29.20 | 274,726 | +0.46(+1.60%) |
Jul 03, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.10(+0.35%) | |
Jul 02, 2018 | 28.35 | 28.66 | 28.11 | 28.64 | 354,241 | +0.05(+0.17%) |
Jun 29, 2018 | 28.52 | 28.82 | 28.34 | 28.59 | 375,268 | +0.22(+0.78%) |
Jun 28, 2018 | 28.51 | 28.53 | 27.84 | 28.37 | 611,407 | -0.19(-0.67%) |
Jun 27, 2018 | 28.89 | 28.89 | 28.48 | 28.56 | 1,433,751 | -0.27(-0.94%) |
Jun 26, 2018 | 28.57 | 28.86 | 28.36 | 28.83 | 459,003 | +0.39(+1.37%) |
Jun 25, 2018 | 28.55 | 28.55 | 28.16 | 28.44 | 413,679 | -0.24(-0.84%) |
Jun 22, 2018 | 29.55 | 29.55 | 28.54 | 28.68 | 1,096,887 | -0.68(-2.32%) |
Jun 21, 2018 | 29.66 | 29.66 | 29.05 | 29.36 | 490,003 | -0.24(-0.81%) |
Jun 20, 2018 | 29.68 | 29.68 | 29.13 | 29.60 | 476,881 | +0.27(+0.92%) |
Jun 19, 2018 | 28.66 | 29.35 | 28.54 | 29.33 | 440,916 | +0.38(+1.31%) |
Jun 18, 2018 | 28.94 | 29.16 | 28.73 | 28.95 | 384,440 | -0.10(-0.34%) |
Jun 15, 2018 | 29.08 | 28.58 | 29.05 | 560,424 | -0.05(-0.17%) | |
Jun 14, 2018 | 28.82 | 29.18 | 28.53 | 29.10 | 384,705 | +0.33(+1.15%) |
Jun 13, 2018 | 29.75 | 29.75 | 28.58 | 28.77 | 593,794 | -1.02(-3.42%) |
Jun 12, 2018 | 29.05 | 29.81 | 28.91 | 29.79 | 374,310 | +0.74(+2.55%) |
Jun 11, 2018 | 29.73 | 30.08 | 28.96 | 29.05 | 710,795 | -0.71(-2.39%) |
Jun 08, 2018 | 29.60 | 29.80 | 28.81 | 29.76 | 881,133 | +0.30(+1.02%) |
Jun 07, 2018 | 28.50 | 29.56 | 28.50 | 29.46 | 645,227 | +0.90(+3.15%) |
Jun 06, 2018 | 28.63 | 28.56 | 629,249 | +0.40(+1.42%) | ||
Jun 05, 2018 | 27.60 | 28.26 | 27.60 | 28.16 | 2,106,774 | +0.66(+2.40%) |
Jun 04, 2018 | 27.28 | 27.84 | 27.18 | 27.50 | 678,757 | +0.38(+1.40%) |
Jun 01, 2018 | 27.62 | 27.63 | 26.70 | 27.12 | 766,184 | -0.25(-0.91%) |
May 31, 2018 | 27.58 | 27.68 | 27.27 | 27.37 | 684,779 | -0.18(-0.65%) |
May 30, 2018 | 27.62 | 27.67 | 27.28 | 27.55 | 369,902 | +0.19(+0.69%) |
May 29, 2018 | 27.74 | 28.09 | 27.08 | 27.36 | 564,276 | -0.64(-2.29%) |
May 25, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.28(+1.01%) | |
May 24, 2018 | 28.10 | 28.22 | 27.59 | 27.72 | 611,963 | -0.43(-1.53%) |
May 23, 2018 | 27.87 | 28.38 | 27.82 | 28.15 | 516,254 | +0.11(+0.39%) |
May 22, 2018 | 29.31 | 29.31 | 28.03 | 28.04 | 435,141 | -1.23(-4.20%) |
May 21, 2018 | 29.13 | 29.41 | 28.98 | 29.27 | 510,949 | +0.25(+0.86%) |
May 18, 2018 | 28.29 | 29.20 | 28.03 | 29.02 | 1,492,711 | +0.82(+2.91%) |
May 17, 2018 | 28.13 | 28.70 | 28.13 | 28.20 | 1,337,084 | +0.23(+0.82%) |
May 16, 2018 | 27.58 | 28.21 | 27.14 | 27.97 | 945,888 | +0.47(+1.71%) |
May 15, 2018 | 28.45 | 28.67 | 27.34 | 27.50 | 1,137,906 | -1.15(-4.01%) |
May 14, 2018 | 28.05 | 28.88 | 27.84 | 28.65 | 1,299,289 | -0.05(-0.17%) |
May 11, 2018 | 28.37 | 29.22 | 28.37 | 28.70 | 933,568 | +0.43(+1.52%) |
May 10, 2018 | 28.58 | 28.73 | 27.82 | 28.27 | 937,785 | -0.34(-1.19%) |
May 09, 2018 | 29.13 | 29.26 | 26.32 | 28.61 | 1,857,863 | -0.89(-3.02%) |
May 08, 2018 | 31.30 | 32.28 | 29.18 | 29.50 | 1,050,520 | -0.73(-2.41%) |
May 07, 2018 | 29.37 | 30.47 | 29.26 | 30.23 | 698,629 | +1.05(+3.60%) |
May 04, 2018 | 28.38 | 29.18 | 28.38 | 29.18 | 1,291,913 | +0.10(+0.34%) |
May 03, 2018 | 28.74 | 29.19 | 28.35 | 29.08 | 442,672 | +0.27(+0.94%) |
May 02, 2018 | 28.68 | 29.17 | 28.54 | 28.81 | 466,853 | +0.13(+0.45%) |