Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.29 | 20.59 | 19.95 | 20.17 | 143,493 | -0.12(-0.59%) |
Apr 29, 2019 | 20.25 | 20.60 | 20.15 | 20.29 | 272,444 | +0.06(+0.30%) |
Apr 26, 2019 | 19.99 | 20.31 | 19.88 | 20.23 | 143,700 | +0.25(+1.25%) |
Apr 25, 2019 | 20.06 | 20.47 | 19.80 | 19.98 | 101,452 | -0.17(-0.84%) |
Apr 24, 2019 | 19.91 | 20.57 | 19.91 | 20.15 | 164,447 | +0.24(+1.21%) |
Apr 23, 2019 | 19.42 | 19.92 | 19.23 | 19.91 | 248,151 | +0.45(+2.31%) |
Apr 22, 2019 | 19.45 | 19.67 | 19.24 | 19.46 | 96,141 | -0.09(-0.46%) |
Apr 18, 2019 | 19.50 | 19.59 | 19.22 | 19.55 | 105,600 | +0.04(+0.21%) |
Apr 17, 2019 | 19.60 | 19.77 | 19.28 | 19.51 | 98,302 | -0.08(-0.41%) |
Apr 16, 2019 | 19.38 | 19.79 | 19.11 | 19.59 | 176,219 | +0.09(+0.46%) |
Apr 15, 2019 | 19.40 | 19.66 | 19.27 | 19.50 | 141,303 | +0.05(+0.26%) |
Apr 12, 2019 | 19.93 | 20.28 | 19.34 | 19.45 | 74,500 | -0.49(-2.46%) |
Apr 11, 2019 | 19.78 | 20.09 | 19.58 | 19.94 | 208,829 | +0.16(+0.81%) |
Apr 10, 2019 | 19.80 | 20.03 | 19.55 | 19.78 | 122,675 | +0.03(+0.15%) |
Apr 09, 2019 | 20.18 | 20.24 | 19.64 | 19.75 | 99,538 | -0.52(-2.57%) |
Apr 08, 2019 | 20.59 | 20.88 | 20.20 | 20.27 | 104,454 | -0.46(-2.22%) |
Apr 05, 2019 | 20.70 | 21.12 | 20.59 | 20.73 | 113,300 | -0.19(-0.91%) |
Apr 04, 2019 | 20.65 | 21.34 | 20.51 | 20.92 | 140,428 | +0.31(+1.50%) |
Apr 03, 2019 | 21.02 | 21.12 | 20.51 | 20.61 | 170,918 | -0.21(-1.01%) |
Apr 02, 2019 | 20.39 | 20.93 | 20.01 | 20.82 | 251,916 | +0.40(+1.96%) |
Apr 01, 2019 | 19.59 | 20.60 | 19.57 | 20.42 | 218,817 | +0.94(+4.83%) |
Mar 29, 2019 | 19.53 | 19.74 | 19.16 | 19.48 | 305,200 | -0.02(-0.10%) |
Mar 28, 2019 | 19.57 | 19.70 | 19.25 | 19.50 | 214,905 | +0.00(+0.00%) |
Mar 27, 2019 | 19.70 | 19.84 | 18.98 | 19.50 | 271,601 | -0.19(-0.96%) |
Mar 26, 2019 | 19.50 | 20.02 | 19.49 | 19.69 | 294,863 | +0.34(+1.76%) |
Mar 25, 2019 | 20.32 | 20.60 | 18.95 | 19.35 | 479,675 | -0.87(-4.30%) |
Mar 22, 2019 | 21.00 | 21.72 | 20.07 | 20.22 | 301,100 | -0.92(-4.35%) |
Mar 21, 2019 | 21.19 | 22.01 | 21.11 | 21.14 | 192,749 | -0.16(-0.75%) |
Mar 20, 2019 | 21.70 | 21.89 | 20.91 | 21.30 | 244,543 | -0.55(-2.52%) |
Mar 19, 2019 | 22.28 | 22.80 | 21.80 | 21.85 | 155,545 | -0.41(-1.84%) |
Mar 18, 2019 | 22.19 | 22.36 | 21.56 | 22.26 | 350,202 | +0.06(+0.27%) |
Mar 15, 2019 | 22.67 | 23.19 | 22.03 | 22.20 | 352,800 | -0.37(-1.64%) |
Mar 14, 2019 | 22.20 | 22.81 | 21.12 | 22.57 | 529,070 | +0.11(+0.49%) |
Mar 13, 2019 | 25.50 | 25.73 | 22.13 | 22.46 | 1,032,070 | -4.16(-15.63%) |
Mar 12, 2019 | 26.81 | 26.88 | 26.23 | 26.62 | 164,201 | -0.12(-0.45%) |
Mar 11, 2019 | 26.59 | 27.00 | 26.41 | 26.74 | 110,407 | +0.15(+0.56%) |
Mar 08, 2019 | 26.90 | 27.07 | 26.45 | 26.59 | 112,900 | -0.52(-1.92%) |
Mar 07, 2019 | 27.30 | 27.46 | 26.69 | 27.11 | 112,627 | -0.18(-0.66%) |
Mar 06, 2019 | 27.74 | 27.96 | 27.04 | 27.29 | 129,401 | -0.51(-1.83%) |
Mar 05, 2019 | 28.03 | 28.03 | 27.21 | 27.80 | 178,056 | -0.17(-0.61%) |
Mar 04, 2019 | 28.10 | 28.59 | 27.48 | 27.97 | 87,991 | -0.09(-0.32%) |
Mar 01, 2019 | 28.90 | 29.16 | 27.76 | 28.06 | 202,500 | -0.54(-1.89%) |
Feb 28, 2019 | 30.38 | 30.47 | 28.58 | 28.60 | 195,957 | -1.70(-5.61%) |
Feb 27, 2019 | 31.25 | 31.55 | 30.21 | 30.30 | 168,516 | -0.95(-3.04%) |
Feb 26, 2019 | 33.08 | 33.34 | 31.23 | 31.25 | 152,981 | -1.85(-5.59%) |
Feb 25, 2019 | 34.11 | 34.36 | 33.10 | 33.10 | 98,394 | -0.78(-2.30%) |
Feb 22, 2019 | 34.08 | 34.46 | 33.61 | 33.88 | 79,800 | -0.07(-0.21%) |
Feb 21, 2019 | 34.92 | 34.92 | 33.58 | 33.95 | 96,788 | -1.01(-2.89%) |
Feb 20, 2019 | 34.10 | 35.27 | 33.95 | 34.96 | 393,670 | +0.86(+2.52%) |
Feb 19, 2019 | 33.68 | 34.50 | 33.68 | 34.10 | 341,305 | +0.35(+1.04%) |
Feb 15, 2019 | 33.90 | 34.38 | 33.63 | 33.75 | 97,600 | +0.31(+0.93%) |
Feb 14, 2019 | 34.20 | 34.42 | 33.43 | 33.44 | 94,528 | -0.90(-2.62%) |
Feb 13, 2019 | 34.13 | 35.15 | 34.13 | 34.34 | 187,373 | +0.35(+1.03%) |
Feb 12, 2019 | 33.55 | 34.13 | 32.97 | 33.99 | 57,316 | +0.68(+2.04%) |
Feb 11, 2019 | 33.02 | 33.36 | 32.96 | 33.31 | 88,986 | +0.30(+0.91%) |
Feb 08, 2019 | 32.83 | 33.04 | 32.34 | 33.01 | 51,000 | +0.02(+0.06%) |
Feb 07, 2019 | 32.88 | 33.25 | 32.34 | 32.99 | 58,416 | -0.10(-0.30%) |
Feb 06, 2019 | 32.81 | 33.39 | 32.81 | 33.09 | 75,113 | +0.12(+0.36%) |
Feb 05, 2019 | 33.14 | 33.27 | 32.71 | 32.97 | 143,437 | -0.10(-0.30%) |
Feb 04, 2019 | 33.95 | 33.95 | 32.81 | 33.07 | 115,657 | -0.91(-2.68%) |
Feb 01, 2019 | 33.71 | 34.14 | 33.58 | 33.98 | 165,900 | +0.26(+0.77%) |
Jan 31, 2019 | 33.66 | 33.79 | 33.10 | 33.72 | 81,564 | +0.02(+0.06%) |
Jan 30, 2019 | 33.89 | 33.90 | 33.02 | 33.70 | 115,415 | +0.05(+0.15%) |
Jan 29, 2019 | 33.52 | 33.78 | 33.02 | 33.65 | 92,465 | +0.16(+0.48%) |
Jan 28, 2019 | 33.15 | 34.12 | 33.15 | 33.49 | 72,432 | -0.01(-0.03%) |
Jan 25, 2019 | 32.94 | 34.56 | 32.94 | 33.50 | 140,000 | +0.91(+2.79%) |
Jan 24, 2019 | 30.62 | 32.63 | 30.62 | 32.59 | 169,324 | +1.76(+5.71%) |
Jan 23, 2019 | 31.00 | 31.13 | 30.34 | 30.83 | 85,719 | +0.03(+0.10%) |
Jan 22, 2019 | 30.75 | 31.88 | 30.16 | 30.80 | 149,758 | -0.02(-0.06%) |
Jan 18, 2019 | 30.17 | 30.97 | 29.94 | 30.82 | 334,400 | +0.82(+2.73%) |
Jan 17, 2019 | 29.66 | 30.55 | 29.66 | 30.00 | 158,846 | +0.11(+0.37%) |
Jan 16, 2019 | 29.88 | 30.39 | 29.62 | 29.89 | 228,570 | +0.01(+0.03%) |
Jan 15, 2019 | 29.75 | 30.08 | 29.57 | 29.88 | 56,360 | +0.09(+0.30%) |
Jan 14, 2019 | 29.99 | 30.29 | 29.75 | 29.79 | 116,523 | -0.31(-1.03%) |
Jan 11, 2019 | 30.62 | 30.88 | 29.91 | 30.10 | 288,800 | -0.65(-2.11%) |
Jan 10, 2019 | 29.50 | 31.53 | 29.13 | 30.75 | 339,903 | +1.04(+3.50%) |
Jan 09, 2019 | 28.26 | 29.78 | 28.21 | 29.71 | 132,861 | +1.51(+5.35%) |
Jan 08, 2019 | 28.17 | 28.21 | 27.41 | 28.20 | 72,314 | +0.51(+1.84%) |
Jan 07, 2019 | 27.07 | 28.21 | 26.78 | 27.69 | 84,235 | +0.63(+2.33%) |
Jan 04, 2019 | 25.95 | 27.36 | 25.85 | 27.06 | 141,300 | +1.68(+6.62%) |
Jan 03, 2019 | 25.42 | 25.97 | 24.71 | 25.38 | 109,203 | -0.11(-0.43%) |
Jan 02, 2019 | 23.97 | 25.67 | 23.82 | 25.49 | 120,849 | +1.12(+4.60%) |
Dec 31, 2018 | 24.68 | 24.75 | 23.70 | 24.37 | 64,000 | -0.21(-0.85%) |
Dec 28, 2018 | 24.70 | 25.30 | 24.19 | 24.58 | 106,600 | -0.07(-0.28%) |
Dec 27, 2018 | 23.58 | 24.68 | 23.46 | 24.65 | 123,513 | +0.75(+3.14%) |
Dec 26, 2018 | 23.07 | 23.98 | 21.98 | 23.90 | 179,446 | +0.93(+4.05%) |
Dec 24, 2018 | 24.17 | 24.17 | 22.91 | 22.97 | 78,900 | -1.27(-5.24%) |
Dec 21, 2018 | 25.54 | 25.86 | 24.19 | 24.24 | 380,900 | -1.24(-4.87%) |
Dec 20, 2018 | 26.80 | 27.18 | 25.35 | 25.48 | 148,663 | -1.18(-4.43%) |
Dec 19, 2018 | 27.01 | 27.73 | 26.50 | 26.66 | 101,272 | -0.35(-1.30%) |
Dec 18, 2018 | 27.15 | 27.95 | 26.96 | 27.01 | 99,859 | +0.13(+0.48%) |
Dec 17, 2018 | 27.57 | 28.09 | 26.66 | 26.88 | 153,416 | -0.83(-3.00%) |
Dec 14, 2018 | 27.31 | 28.22 | 27.31 | 27.71 | 65,900 | +0.21(+0.76%) |
Dec 13, 2018 | 28.22 | 28.22 | 27.35 | 27.50 | 120,345 | -0.50(-1.79%) |
Dec 12, 2018 | 27.84 | 28.44 | 27.64 | 28.00 | 76,085 | +0.67(+2.45%) |
Dec 11, 2018 | 28.39 | 28.61 | 27.28 | 27.33 | 66,040 | -0.58(-2.08%) |
Dec 10, 2018 | 27.15 | 28.01 | 26.67 | 27.91 | 205,895 | +0.70(+2.57%) |
Dec 07, 2018 | 28.44 | 28.57 | 27.17 | 27.21 | 85,500 | -1.07(-3.78%) |
Dec 06, 2018 | 28.25 | 28.68 | 27.72 | 28.28 | 119,661 | -0.68(-2.35%) |
Dec 04, 2018 | 30.56 | 30.71 | 28.88 | 28.96 | 145,700 | -1.68(-5.48%) |
Dec 03, 2018 | 30.84 | 31.41 | 29.76 | 30.64 | 91,009 | -0.17(-0.55%) |
Nov 30, 2018 | 30.61 | 30.99 | 30.28 | 30.81 | 150,200 | +0.08(+0.26%) |
Nov 29, 2018 | 30.31 | 31.00 | 30.12 | 30.73 | 100,690 | +0.28(+0.92%) |
Nov 28, 2018 | 30.47 | 30.47 | 29.39 | 30.45 | 85,287 | +0.06(+0.20%) |
Nov 27, 2018 | 29.94 | 30.47 | 29.67 | 30.39 | 100,448 | +0.22(+0.73%) |
Nov 26, 2018 | 28.24 | 31.17 | 27.95 | 30.17 | 312,348 | +2.21(+7.90%) |
Nov 23, 2018 | 28.16 | 28.40 | 27.88 | 27.96 | 38,200 | -0.29(-1.03%) |
Nov 21, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.09(+0.32%) | |
Nov 20, 2018 | 27.92 | 28.50 | 27.14 | 28.16 | 128,102 | -0.06(-0.21%) |
Nov 19, 2018 | 27.12 | 28.29 | 27.10 | 28.22 | 175,517 | +1.12(+4.13%) |
Nov 16, 2018 | 26.36 | 27.12 | 26.36 | 27.10 | 113,400 | +0.60(+2.26%) |
Nov 15, 2018 | 25.70 | 26.76 | 25.61 | 26.50 | 95,066 | +0.64(+2.47%) |
Nov 14, 2018 | 26.06 | 26.25 | 25.45 | 25.86 | 110,975 | +0.13(+0.51%) |
Nov 13, 2018 | 25.90 | 26.53 | 25.59 | 25.73 | 140,068 | +0.10(+0.39%) |
Nov 12, 2018 | 25.53 | 26.11 | 24.49 | 25.63 | 166,753 | -0.01(-0.04%) |
Nov 09, 2018 | 27.16 | 27.91 | 24.75 | 25.64 | 315,600 | -0.68(-2.58%) |
Nov 08, 2018 | 27.30 | 27.30 | 26.02 | 26.32 | 74,252 | -1.13(-4.12%) |
Nov 07, 2018 | 26.10 | 27.61 | 25.72 | 27.45 | 143,427 | +1.45(+5.58%) |
Nov 06, 2018 | 25.61 | 26.15 | 25.06 | 26.00 | 78,475 | +0.31(+1.21%) |
Nov 05, 2018 | 26.48 | 26.48 | 25.43 | 25.69 | 133,700 | -0.66(-2.50%) |
Nov 02, 2018 | 25.53 | 26.37 | 25.39 | 26.35 | 228,900 | +0.97(+3.82%) |
Nov 01, 2018 | 24.22 | 25.87 | 24.22 | 25.38 | 178,492 | +1.24(+5.14%) |
Oct 31, 2018 | 24.37 | 24.38 | 23.91 | 24.14 | 95,314 | +0.00(+0.00%) |
Oct 30, 2018 | 23.40 | 24.18 | 23.18 | 24.14 | 113,714 | +0.86(+3.69%) |
Oct 29, 2018 | 23.93 | 24.48 | 22.98 | 23.28 | 127,875 | -0.39(-1.65%) |
Oct 26, 2018 | 24.06 | 24.06 | 23.18 | 23.67 | 196,900 | -0.64(-2.63%) |
Oct 25, 2018 | 24.35 | 24.61 | 24.08 | 24.31 | 155,854 | +0.07(+0.29%) |
Oct 24, 2018 | 25.59 | 25.80 | 24.16 | 24.24 | 158,154 | -1.35(-5.28%) |
Oct 23, 2018 | 26.86 | 27.60 | 25.50 | 25.59 | 228,574 | -1.68(-6.16%) |
Oct 22, 2018 | 27.24 | 27.58 | 27.10 | 27.27 | 182,240 | -0.20(-0.73%) |
Oct 19, 2018 | 26.99 | 27.68 | 26.99 | 27.47 | 73,100 | +0.47(+1.74%) |
Oct 18, 2018 | 26.93 | 27.55 | 26.80 | 27.00 | 105,578 | -0.17(-0.63%) |
Oct 17, 2018 | 27.14 | 27.51 | 26.56 | 27.17 | 83,552 | +0.00(+0.00%) |
Oct 16, 2018 | 26.68 | 27.33 | 26.08 | 27.17 | 100,563 | +0.69(+2.61%) |
Oct 15, 2018 | 26.08 | 26.73 | 25.64 | 26.48 | 109,646 | +0.34(+1.30%) |
Oct 12, 2018 | 26.85 | 26.97 | 25.81 | 26.14 | 149,000 | -0.29(-1.10%) |
Oct 11, 2018 | 27.43 | 28.13 | 26.32 | 26.43 | 163,333 | -1.11(-4.03%) |
Oct 10, 2018 | 28.35 | 29.11 | 27.45 | 27.54 | 177,637 | -0.78(-2.75%) |
Oct 09, 2018 | 28.69 | 29.36 | 28.30 | 28.32 | 133,762 | -0.45(-1.56%) |
Oct 08, 2018 | 28.62 | 28.80 | 28.31 | 28.77 | 66,721 | +0.05(+0.17%) |
Oct 05, 2018 | 29.37 | 29.37 | 28.35 | 28.72 | 117,300 | -0.58(-1.98%) |
Oct 04, 2018 | 29.73 | 29.99 | 29.21 | 29.30 | 110,794 | -0.52(-1.74%) |
Oct 03, 2018 | 29.46 | 29.92 | 29.27 | 29.82 | 130,736 | +0.52(+1.77%) |
Oct 02, 2018 | 29.01 | 29.77 | 28.98 | 29.30 | 161,579 | +0.22(+0.76%) |
Oct 01, 2018 | 29.83 | 30.22 | 28.93 | 29.08 | 77,349 | -0.62(-2.09%) |
Sep 28, 2018 | 29.55 | 29.90 | 29.25 | 29.70 | 147,200 | +0.00(+0.00%) |
Sep 27, 2018 | 30.30 | 30.60 | 29.65 | 29.70 | 91,787 | -0.45(-1.49%) |
Sep 26, 2018 | 30.35 | 30.65 | 30.00 | 30.15 | 88,315 | -0.20(-0.66%) |
Sep 25, 2018 | 30.85 | 30.85 | 30.00 | 30.35 | 179,710 | -0.50(-1.62%) |
Sep 24, 2018 | 31.70 | 31.70 | 30.65 | 30.85 | 100,487 | -0.90(-2.83%) |
Sep 21, 2018 | 32.40 | 33.15 | 31.60 | 31.75 | 228,800 | -0.50(-1.55%) |
Sep 20, 2018 | 31.90 | 32.25 | 31.15 | 32.25 | 123,553 | +0.25(+0.78%) |
Sep 19, 2018 | 31.50 | 33.55 | 31.45 | 32.00 | 185,350 | +0.40(+1.27%) |
Sep 18, 2018 | 31.00 | 31.80 | 30.90 | 31.60 | 67,513 | +0.60(+1.94%) |
Sep 17, 2018 | 31.50 | 31.55 | 30.60 | 31.00 | 113,115 | -0.40(-1.27%) |
Sep 14, 2018 | 30.45 | 31.60 | 30.20 | 31.40 | 143,600 | +1.00(+3.29%) |
Sep 13, 2018 | 30.15 | 30.60 | 30.05 | 30.40 | 67,256 | +0.35(+1.16%) |
Sep 12, 2018 | 28.80 | 30.45 | 28.65 | 30.05 | 167,360 | +1.20(+4.16%) |
Sep 11, 2018 | 29.15 | 29.20 | 28.65 | 28.85 | 62,694 | -0.35(-1.20%) |
Sep 10, 2018 | 28.65 | 29.70 | 28.60 | 29.20 | 160,529 | +0.65(+2.28%) |
Sep 07, 2018 | 28.65 | 28.70 | 28.20 | 28.55 | 92,300 | -0.15(-0.52%) |
Sep 06, 2018 | 29.25 | 29.50 | 28.60 | 28.70 | 126,822 | -0.65(-2.21%) |
Sep 05, 2018 | 28.65 | 29.45 | 28.35 | 29.35 | 120,474 | +0.60(+2.09%) |
Sep 04, 2018 | 29.00 | 29.30 | 28.35 | 28.75 | 140,371 | -0.30(-1.03%) |
Aug 31, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.15(+0.52%) | |
Aug 30, 2018 | 28.45 | 29.45 | 28.45 | 28.90 | 135,587 | +0.25(+0.87%) |
Aug 29, 2018 | 28.95 | 28.95 | 28.41 | 28.65 | 102,247 | -0.30(-1.04%) |
Aug 28, 2018 | 29.00 | 29.55 | 28.70 | 28.95 | 130,560 | +0.10(+0.35%) |
Aug 27, 2018 | 28.75 | 29.40 | 28.68 | 28.85 | 93,747 | +0.10(+0.35%) |
Aug 24, 2018 | 29.65 | 29.90 | 27.80 | 28.75 | 285,200 | -2.15(-6.96%) |
Aug 23, 2018 | 31.90 | 31.99 | 30.00 | 30.90 | 312,650 | -0.95(-2.98%) |
Aug 22, 2018 | 29.70 | 32.15 | 29.60 | 31.85 | 414,695 | +2.50(+8.52%) |
Aug 21, 2018 | 28.90 | 29.35 | 28.35 | 29.35 | 212,954 | +0.70(+2.44%) |
Aug 20, 2018 | 28.20 | 28.70 | 28.15 | 28.65 | 210,797 | +0.65(+2.32%) |
Aug 17, 2018 | 26.85 | 28.20 | 26.85 | 28.00 | 202,400 | +1.00(+3.70%) |
Aug 16, 2018 | 25.85 | 27.20 | 25.82 | 27.00 | 358,573 | +1.25(+4.85%) |
Aug 15, 2018 | 25.25 | 25.80 | 25.00 | 25.75 | 152,892 | +0.35(+1.38%) |
Aug 14, 2018 | 25.20 | 25.95 | 25.20 | 25.40 | 99,380 | +0.30(+1.20%) |
Aug 13, 2018 | 24.70 | 25.10 | 24.50 | 25.10 | 127,679 | +0.40(+1.62%) |
Aug 10, 2018 | 25.05 | 25.10 | 24.20 | 24.70 | 116,400 | -0.40(-1.59%) |
Aug 09, 2018 | 26.45 | 26.45 | 25.05 | 25.10 | 171,273 | -1.30(-4.92%) |
Aug 08, 2018 | 26.15 | 26.50 | 25.70 | 26.40 | 198,494 | +0.10(+0.38%) |
Aug 07, 2018 | 25.95 | 26.90 | 25.80 | 26.30 | 300,559 | +0.35(+1.35%) |
Aug 06, 2018 | 26.05 | 26.32 | 25.65 | 25.95 | 132,653 | -0.25(-0.95%) |
Aug 03, 2018 | 25.25 | 26.45 | 25.15 | 26.20 | 362,400 | +0.90(+3.56%) |
Aug 02, 2018 | 23.30 | 25.90 | 22.65 | 25.30 | 470,305 | +2.85(+12.69%) |
Aug 01, 2018 | 22.60 | 22.80 | 21.85 | 22.45 | 207,443 | -0.15(-0.66%) |
Jul 31, 2018 | 23.15 | 23.30 | 22.25 | 22.60 | 192,887 | -0.40(-1.74%) |
Jul 30, 2018 | 21.95 | 23.20 | 21.65 | 23.00 | 254,952 | +1.10(+5.02%) |
Jul 27, 2018 | 22.40 | 22.40 | 21.79 | 21.90 | 125,700 | -0.45(-2.01%) |
Jul 26, 2018 | 22.00 | 22.40 | 21.55 | 22.35 | 192,340 | +0.45(+2.05%) |
Jul 25, 2018 | 22.60 | 22.60 | 21.70 | 21.90 | 225,702 | -0.90(-3.95%) |
Jul 24, 2018 | 23.15 | 22.70 | 22.80 | 178,652 | -0.35(-1.51%) | |
Jul 23, 2018 | 23.55 | 23.65 | 23.15 | 23.15 | 98,147 | -0.45(-1.91%) |
Jul 20, 2018 | 23.80 | 24.30 | 23.45 | 23.60 | 171,500 | -0.15(-0.63%) |
Jul 19, 2018 | 23.70 | 24.05 | 23.05 | 23.75 | 367,014 | +0.05(+0.21%) |
Jul 18, 2018 | 23.55 | 23.80 | 23.25 | 23.70 | 130,054 | +0.10(+0.42%) |
Jul 17, 2018 | 23.50 | 23.97 | 23.35 | 23.60 | 112,118 | +0.05(+0.21%) |
Jul 16, 2018 | 23.50 | 23.75 | 23.30 | 23.55 | 150,967 | +0.20(+0.86%) |
Jul 13, 2018 | 23.45 | 23.70 | 23.25 | 23.35 | 81,261 | -0.15(-0.64%) |
Jul 12, 2018 | 24.15 | 24.15 | 23.40 | 23.50 | 99,667 | -0.50(-2.08%) |
Jul 11, 2018 | 24.05 | 24.65 | 23.90 | 24.00 | 111,550 | -0.15(-0.62%) |
Jul 10, 2018 | 24.85 | 25.05 | 24.05 | 24.15 | 67,745 | -0.70(-2.82%) |
Jul 09, 2018 | 24.55 | 25.50 | 24.55 | 24.85 | 199,986 | +0.35(+1.43%) |
Jul 06, 2018 | 24.55 | 24.60 | 24.12 | 24.50 | 63,962 | +0.00(+0.00%) |
Jul 05, 2018 | 24.00 | 24.65 | 23.45 | 24.50 | 166,647 | +0.70(+2.94%) |
Jul 03, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.45(+1.93%) | |
Jul 02, 2018 | 23.00 | 23.40 | 22.55 | 23.35 | 149,681 | +0.25(+1.08%) |
Jun 29, 2018 | 23.15 | 23.20 | 22.85 | 23.10 | 204,795 | +0.00(+0.00%) |
Jun 28, 2018 | 23.15 | 23.25 | 22.48 | 23.10 | 226,844 | -0.05(-0.22%) |
Jun 27, 2018 | 23.35 | 23.40 | 23.00 | 23.15 | 134,610 | -0.25(-1.07%) |
Jun 26, 2018 | 23.65 | 23.70 | 23.25 | 23.40 | 160,799 | -0.15(-0.64%) |
Jun 25, 2018 | 23.65 | 23.70 | 22.70 | 23.55 | 232,795 | -0.05(-0.21%) |
Jun 22, 2018 | 23.50 | 23.82 | 23.25 | 23.60 | 478,608 | +0.30(+1.29%) |
Jun 21, 2018 | 24.00 | 24.25 | 23.25 | 23.30 | 197,858 | -0.75(-3.12%) |
Jun 20, 2018 | 23.75 | 24.18 | 23.45 | 24.05 | 132,046 | +0.45(+1.91%) |
Jun 19, 2018 | 23.40 | 23.77 | 23.15 | 23.60 | 373,638 | +0.00(+0.00%) |
Jun 18, 2018 | 23.60 | 23.75 | 23.30 | 23.60 | 168,752 | -0.15(-0.63%) |
Jun 15, 2018 | 24.05 | 23.50 | 23.75 | 159,585 | -0.30(-1.25%) | |
Jun 14, 2018 | 24.00 | 24.20 | 23.68 | 24.05 | 171,856 | +0.10(+0.42%) |
Jun 13, 2018 | 24.80 | 24.80 | 23.83 | 23.95 | 91,912 | -0.75(-3.04%) |
Jun 12, 2018 | 24.85 | 25.40 | 24.65 | 24.70 | 177,477 | -0.20(-0.80%) |
Jun 11, 2018 | 23.75 | 25.05 | 23.75 | 24.90 | 120,682 | +1.25(+5.29%) |
Jun 08, 2018 | 23.50 | 24.20 | 23.30 | 23.65 | 241,890 | +0.15(+0.64%) |
Jun 07, 2018 | 23.70 | 24.00 | 23.35 | 23.50 | 193,445 | -0.30(-1.26%) |
Jun 06, 2018 | 23.65 | 23.80 | 193,191 | -1.10(-4.42%) | ||
Jun 05, 2018 | 24.25 | 25.05 | 24.25 | 24.90 | 155,087 | +0.70(+2.89%) |
Jun 04, 2018 | 24.05 | 24.27 | 23.75 | 24.20 | 93,254 | +0.20(+0.83%) |
Jun 01, 2018 | 24.25 | 24.40 | 23.80 | 24.00 | 121,070 | -0.05(-0.21%) |
May 31, 2018 | 24.55 | 24.65 | 23.80 | 24.05 | 141,785 | -0.45(-1.84%) |
May 30, 2018 | 24.55 | 24.90 | 24.40 | 24.50 | 104,093 | +0.15(+0.62%) |
May 29, 2018 | 24.15 | 24.55 | 24.05 | 24.35 | 116,161 | -0.05(-0.20%) |
May 25, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.50(-2.01%) | |
May 24, 2018 | 25.20 | 25.45 | 24.45 | 24.90 | 203,306 | -0.40(-1.58%) |
May 23, 2018 | 26.45 | 26.45 | 25.10 | 25.30 | 168,054 | -1.20(-4.53%) |
May 22, 2018 | 26.40 | 27.55 | 26.35 | 26.50 | 182,718 | +0.25(+0.95%) |
May 21, 2018 | 26.05 | 26.50 | 25.90 | 26.25 | 78,791 | +0.35(+1.35%) |
May 18, 2018 | 26.65 | 26.70 | 25.65 | 25.90 | 183,037 | -0.65(-2.45%) |
May 17, 2018 | 26.75 | 27.15 | 26.40 | 26.55 | 159,746 | -0.30(-1.12%) |
May 16, 2018 | 25.60 | 27.00 | 25.60 | 26.85 | 267,494 | +1.35(+5.29%) |
May 15, 2018 | 25.50 | 25.90 | 25.10 | 25.50 | 105,331 | +0.00(+0.00%) |
May 14, 2018 | 25.15 | 25.60 | 25.05 | 25.50 | 163,671 | +0.45(+1.80%) |
May 11, 2018 | 25.20 | 25.50 | 24.75 | 25.05 | 142,603 | -0.25(-0.99%) |
May 10, 2018 | 25.35 | 25.70 | 25.00 | 25.30 | 210,626 | +0.00(+0.00%) |
May 09, 2018 | 25.50 | 25.75 | 25.20 | 25.30 | 168,089 | -0.15(-0.59%) |
May 08, 2018 | 25.25 | 25.85 | 24.95 | 25.45 | 168,651 | -0.15(-0.59%) |
May 07, 2018 | 25.00 | 26.30 | 25.00 | 25.60 | 225,436 | +0.60(+2.40%) |
May 04, 2018 | 24.30 | 25.15 | 24.30 | 25.00 | 137,507 | +0.55(+2.25%) |
May 03, 2018 | 24.10 | 24.95 | 23.40 | 24.45 | 295,702 | +1.45(+6.30%) |
May 02, 2018 | 23.30 | 23.50 | 22.80 | 23.00 | 206,361 | -0.25(-1.08%) |