Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.43 | 24.68 | 24.28 | 24.53 | 480,153 | -0.02(-0.08%) |
Apr 29, 2019 | 24.48 | 24.74 | 24.44 | 24.55 | 470,537 | +0.08(+0.33%) |
Apr 26, 2019 | 24.68 | 24.99 | 24.17 | 24.47 | 623,500 | -0.22(-0.89%) |
Apr 25, 2019 | 24.25 | 25.09 | 23.85 | 24.69 | 1,130,320 | +0.57(+2.36%) |
Apr 24, 2019 | 24.37 | 24.41 | 23.95 | 24.12 | 1,163,852 | -0.15(-0.62%) |
Apr 23, 2019 | 24.05 | 24.58 | 23.89 | 24.27 | 1,031,479 | +0.26(+1.08%) |
Apr 22, 2019 | 24.35 | 24.38 | 23.98 | 24.01 | 373,054 | -0.37(-1.52%) |
Apr 18, 2019 | 24.03 | 24.51 | 23.86 | 24.38 | 340,000 | +0.26(+1.08%) |
Apr 17, 2019 | 25.09 | 25.30 | 23.84 | 24.12 | 625,852 | -0.97(-3.87%) |
Apr 16, 2019 | 25.51 | 25.74 | 25.08 | 25.09 | 270,802 | -0.30(-1.18%) |
Apr 15, 2019 | 25.36 | 25.77 | 25.22 | 25.39 | 196,491 | +0.03(+0.12%) |
Apr 12, 2019 | 25.28 | 25.47 | 25.05 | 25.36 | 184,400 | +0.21(+0.83%) |
Apr 11, 2019 | 25.35 | 25.41 | 25.08 | 25.15 | 205,758 | -0.23(-0.91%) |
Apr 10, 2019 | 25.56 | 25.83 | 25.37 | 25.38 | 356,140 | -0.18(-0.70%) |
Apr 09, 2019 | 25.45 | 25.73 | 25.40 | 25.56 | 334,999 | +0.06(+0.24%) |
Apr 08, 2019 | 25.56 | 25.74 | 25.03 | 25.50 | 327,477 | +0.01(+0.04%) |
Apr 05, 2019 | 24.35 | 25.95 | 24.35 | 25.49 | 1,375,300 | +1.15(+4.72%) |
Apr 04, 2019 | 24.55 | 24.64 | 24.15 | 24.34 | 243,982 | -0.17(-0.69%) |
Apr 03, 2019 | 24.50 | 24.66 | 24.40 | 24.51 | 457,093 | +0.19(+0.78%) |
Apr 02, 2019 | 24.86 | 24.86 | 24.29 | 24.32 | 245,501 | -0.53(-2.13%) |
Apr 01, 2019 | 25.02 | 25.28 | 24.63 | 24.85 | 337,718 | +0.04(+0.16%) |
Mar 29, 2019 | 24.62 | 25.02 | 24.44 | 24.81 | 345,900 | +0.37(+1.51%) |
Mar 28, 2019 | 24.94 | 24.94 | 24.26 | 24.44 | 292,618 | -0.42(-1.69%) |
Mar 27, 2019 | 25.26 | 25.55 | 24.68 | 24.86 | 244,253 | -0.40(-1.58%) |
Mar 26, 2019 | 24.85 | 25.45 | 24.80 | 25.26 | 467,562 | +0.61(+2.47%) |
Mar 25, 2019 | 24.29 | 25.05 | 24.10 | 24.65 | 345,661 | +0.25(+1.02%) |
Mar 22, 2019 | 24.74 | 24.97 | 24.18 | 24.40 | 393,800 | -0.37(-1.49%) |
Mar 21, 2019 | 24.00 | 24.89 | 23.95 | 24.77 | 500,562 | +0.73(+3.04%) |
Mar 20, 2019 | 24.04 | 24.35 | 23.95 | 24.04 | 487,894 | +0.00(+0.00%) |
Mar 19, 2019 | 24.64 | 24.70 | 24.00 | 24.04 | 433,251 | -0.49(-2.00%) |
Mar 18, 2019 | 24.63 | 24.79 | 24.05 | 24.53 | 502,909 | -0.11(-0.45%) |
Mar 15, 2019 | 24.58 | 24.66 | 24.22 | 24.64 | 709,600 | +0.05(+0.20%) |
Mar 14, 2019 | 24.62 | 24.97 | 24.28 | 24.59 | 396,976 | -0.12(-0.49%) |
Mar 13, 2019 | 25.26 | 25.26 | 24.59 | 24.71 | 584,851 | -0.42(-1.67%) |
Mar 12, 2019 | 25.35 | 25.42 | 24.96 | 25.13 | 721,714 | -0.18(-0.71%) |
Mar 11, 2019 | 24.79 | 25.63 | 24.78 | 25.31 | 763,748 | +0.66(+2.68%) |
Mar 08, 2019 | 23.91 | 24.94 | 23.14 | 24.65 | 843,500 | +0.29(+1.19%) |
Mar 07, 2019 | 23.84 | 24.41 | 23.57 | 24.36 | 1,217,070 | +0.59(+2.48%) |
Mar 06, 2019 | 22.03 | 23.80 | 21.83 | 23.77 | 1,454,077 | +1.90(+8.69%) |
Mar 05, 2019 | 22.30 | 22.54 | 21.84 | 21.87 | 881,903 | -0.45(-2.02%) |
Mar 04, 2019 | 23.08 | 23.44 | 22.32 | 22.32 | 532,569 | -0.70(-3.04%) |
Mar 01, 2019 | 23.49 | 23.62 | 22.95 | 23.02 | 705,800 | -0.25(-1.07%) |
Feb 28, 2019 | 23.28 | 23.85 | 23.16 | 23.27 | 434,846 | -0.04(-0.17%) |
Feb 27, 2019 | 23.15 | 23.48 | 22.56 | 23.31 | 527,804 | +0.14(+0.60%) |
Feb 26, 2019 | 23.52 | 23.78 | 23.15 | 23.17 | 404,430 | -0.18(-0.77%) |
Feb 25, 2019 | 23.32 | 23.86 | 22.90 | 23.35 | 1,229,122 | +0.22(+0.95%) |
Feb 22, 2019 | 23.60 | 23.60 | 22.97 | 23.13 | 492,800 | -0.31(-1.32%) |
Feb 21, 2019 | 24.06 | 24.20 | 23.33 | 23.44 | 241,707 | -0.61(-2.54%) |
Feb 20, 2019 | 24.05 | 24.31 | 23.95 | 24.05 | 476,389 | -0.07(-0.29%) |
Feb 19, 2019 | 23.83 | 24.39 | 23.38 | 24.12 | 565,744 | +0.27(+1.13%) |
Feb 15, 2019 | 24.65 | 24.65 | 23.73 | 23.85 | 599,000 | -0.72(-2.93%) |
Feb 14, 2019 | 24.83 | 24.94 | 24.33 | 24.57 | 441,835 | -0.25(-1.01%) |
Feb 13, 2019 | 25.57 | 25.90 | 24.71 | 24.82 | 683,108 | -0.75(-2.93%) |
Feb 12, 2019 | 24.59 | 26.36 | 24.40 | 25.57 | 894,591 | +1.13(+4.62%) |
Feb 11, 2019 | 24.28 | 24.87 | 23.48 | 24.44 | 1,199,568 | +0.59(+2.47%) |
Feb 08, 2019 | 23.06 | 24.50 | 22.35 | 23.85 | 4,365,200 | -5.45(-18.60%) |
Feb 07, 2019 | 29.63 | 29.63 | 28.60 | 29.30 | 567,716 | -0.15(-0.51%) |
Feb 06, 2019 | 29.21 | 29.77 | 29.08 | 29.45 | 388,289 | +0.36(+1.24%) |
Feb 05, 2019 | 28.99 | 29.33 | 28.77 | 29.09 | 293,767 | +0.29(+1.01%) |
Feb 04, 2019 | 28.71 | 29.12 | 28.50 | 28.80 | 457,648 | +0.16(+0.56%) |
Feb 01, 2019 | 28.78 | 29.28 | 28.58 | 28.64 | 327,900 | +0.00(+0.00%) |
Jan 31, 2019 | 28.07 | 28.98 | 28.06 | 28.64 | 212,458 | +0.58(+2.07%) |
Jan 30, 2019 | 28.21 | 28.43 | 27.83 | 28.06 | 127,397 | +0.14(+0.50%) |
Jan 29, 2019 | 27.98 | 28.04 | 27.27 | 27.92 | 249,068 | +0.07(+0.25%) |
Jan 28, 2019 | 27.65 | 28.15 | 27.49 | 27.85 | 255,468 | -0.28(-1.00%) |
Jan 25, 2019 | 27.76 | 28.34 | 27.54 | 28.13 | 209,900 | +0.65(+2.37%) |
Jan 24, 2019 | 27.63 | 27.79 | 27.28 | 27.48 | 152,393 | -0.02(-0.07%) |
Jan 23, 2019 | 27.97 | 28.28 | 26.62 | 27.50 | 175,876 | -0.24(-0.87%) |
Jan 22, 2019 | 28.07 | 28.07 | 27.50 | 27.74 | 214,008 | -0.43(-1.53%) |
Jan 18, 2019 | 28.27 | 28.36 | 27.90 | 28.17 | 152,900 | +0.03(+0.11%) |
Jan 17, 2019 | 28.01 | 28.61 | 27.91 | 28.14 | 113,935 | +0.07(+0.25%) |
Jan 16, 2019 | 27.73 | 28.28 | 27.65 | 28.07 | 184,150 | +0.47(+1.70%) |
Jan 15, 2019 | 27.57 | 27.88 | 27.20 | 27.60 | 261,351 | +0.09(+0.33%) |
Jan 14, 2019 | 27.99 | 28.11 | 27.46 | 27.51 | 208,574 | -0.86(-3.03%) |
Jan 11, 2019 | 28.21 | 28.74 | 27.97 | 28.37 | 285,700 | -0.06(-0.21%) |
Jan 10, 2019 | 28.32 | 28.65 | 27.98 | 28.43 | 267,386 | +0.04(+0.14%) |
Jan 09, 2019 | 28.10 | 28.88 | 27.44 | 28.39 | 592,449 | +1.43(+5.30%) |
Jan 08, 2019 | 26.70 | 27.03 | 25.96 | 26.96 | 526,819 | +0.40(+1.51%) |
Jan 07, 2019 | 26.00 | 26.83 | 25.98 | 26.56 | 436,225 | +0.56(+2.15%) |
Jan 04, 2019 | 24.77 | 26.15 | 24.77 | 26.00 | 327,000 | +1.59(+6.51%) |
Jan 03, 2019 | 25.03 | 25.41 | 24.40 | 24.41 | 162,000 | -0.98(-3.86%) |
Jan 02, 2019 | 24.57 | 25.55 | 24.57 | 25.39 | 235,713 | +0.13(+0.51%) |
Dec 31, 2018 | 24.91 | 25.31 | 24.41 | 25.26 | 210,900 | +0.54(+2.18%) |
Dec 28, 2018 | 24.88 | 25.09 | 24.03 | 24.72 | 267,900 | -0.06(-0.24%) |
Dec 27, 2018 | 24.61 | 24.93 | 23.87 | 24.78 | 213,153 | -0.34(-1.35%) |
Dec 26, 2018 | 24.26 | 25.24 | 23.74 | 25.12 | 748,943 | +1.12(+4.67%) |
Dec 24, 2018 | 23.65 | 24.38 | 23.56 | 24.00 | 381,100 | -0.10(-0.41%) |
Dec 21, 2018 | 24.52 | 24.82 | 23.50 | 24.10 | 1,246,700 | -0.31(-1.27%) |
Dec 20, 2018 | 25.32 | 25.78 | 24.05 | 24.41 | 498,641 | -1.19(-4.65%) |
Dec 19, 2018 | 25.55 | 26.32 | 25.07 | 25.60 | 429,893 | +0.02(+0.08%) |
Dec 18, 2018 | 25.67 | 25.99 | 24.96 | 25.58 | 358,495 | +0.29(+1.15%) |
Dec 17, 2018 | 25.55 | 25.89 | 24.88 | 25.29 | 395,864 | -0.32(-1.25%) |
Dec 14, 2018 | 26.57 | 26.87 | 25.31 | 25.61 | 302,600 | -1.37(-5.08%) |
Dec 13, 2018 | 27.40 | 27.73 | 26.57 | 26.98 | 327,047 | -0.17(-0.63%) |
Dec 12, 2018 | 26.78 | 27.24 | 26.46 | 27.15 | 375,807 | +0.82(+3.11%) |
Dec 11, 2018 | 27.02 | 27.10 | 25.75 | 26.33 | 238,248 | -0.34(-1.27%) |
Dec 10, 2018 | 26.24 | 26.86 | 26.12 | 26.67 | 336,626 | +0.42(+1.60%) |
Dec 07, 2018 | 28.57 | 28.67 | 25.92 | 26.25 | 398,600 | -2.26(-7.93%) |
Dec 06, 2018 | 27.02 | 28.51 | 27.02 | 28.51 | 676,826 | +0.90(+3.26%) |
Dec 04, 2018 | 28.26 | 28.76 | 27.37 | 27.61 | 425,500 | -0.89(-3.12%) |
Dec 03, 2018 | 29.15 | 29.15 | 27.98 | 28.50 | 286,580 | +0.17(+0.60%) |
Nov 30, 2018 | 27.95 | 28.50 | 27.89 | 28.33 | 323,300 | +0.38(+1.36%) |
Nov 29, 2018 | 27.67 | 28.34 | 27.28 | 27.95 | 230,354 | +0.23(+0.83%) |
Nov 28, 2018 | 27.12 | 27.72 | 27.10 | 27.72 | 396,477 | +0.79(+2.93%) |
Nov 27, 2018 | 26.84 | 27.39 | 26.62 | 26.93 | 268,930 | -0.23(-0.85%) |
Nov 26, 2018 | 26.96 | 27.49 | 26.63 | 27.16 | 564,215 | +0.54(+2.03%) |
Nov 23, 2018 | 26.55 | 27.27 | 26.27 | 26.62 | 117,100 | -0.21(-0.78%) |
Nov 21, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.50(+1.90%) | |
Nov 20, 2018 | 26.00 | 27.32 | 25.60 | 26.33 | 1,272,039 | +0.42(+1.62%) |
Nov 19, 2018 | 27.51 | 27.51 | 25.76 | 25.91 | 1,327,116 | -1.76(-6.36%) |
Nov 16, 2018 | 28.04 | 28.56 | 27.33 | 27.67 | 398,200 | -0.31(-1.11%) |
Nov 15, 2018 | 26.78 | 28.28 | 26.72 | 27.98 | 460,626 | +1.24(+4.64%) |
Nov 14, 2018 | 27.67 | 27.97 | 26.71 | 26.74 | 439,609 | -0.61(-2.23%) |
Nov 13, 2018 | 27.88 | 28.27 | 27.15 | 27.35 | 353,122 | -0.21(-0.76%) |
Nov 12, 2018 | 29.57 | 30.06 | 27.27 | 27.56 | 597,345 | -2.18(-7.33%) |
Nov 09, 2018 | 30.29 | 30.41 | 29.19 | 29.74 | 279,600 | -0.89(-2.91%) |
Nov 08, 2018 | 30.14 | 30.65 | 29.62 | 30.63 | 416,776 | +0.43(+1.42%) |
Nov 07, 2018 | 29.89 | 30.79 | 29.78 | 30.20 | 498,174 | +0.60(+2.03%) |
Nov 06, 2018 | 28.40 | 30.17 | 28.40 | 29.60 | 971,920 | +1.19(+4.19%) |
Nov 05, 2018 | 27.20 | 28.59 | 26.66 | 28.41 | 830,855 | +1.44(+5.34%) |
Nov 02, 2018 | 28.00 | 29.40 | 26.64 | 26.97 | 4,284,200 | -8.54(-24.05%) |
Nov 01, 2018 | 34.52 | 35.74 | 33.76 | 35.51 | 352,108 | +1.30(+3.80%) |
Oct 31, 2018 | 33.39 | 34.71 | 33.16 | 34.21 | 265,079 | +1.31(+3.98%) |
Oct 30, 2018 | 32.13 | 33.31 | 31.58 | 32.90 | 165,349 | +0.71(+2.21%) |
Oct 29, 2018 | 33.26 | 34.03 | 31.69 | 32.19 | 219,760 | -0.97(-2.93%) |
Oct 26, 2018 | 32.76 | 33.56 | 32.24 | 33.16 | 246,500 | -0.23(-0.69%) |
Oct 25, 2018 | 32.69 | 33.49 | 32.65 | 33.39 | 282,235 | +1.03(+3.18%) |
Oct 24, 2018 | 34.25 | 34.59 | 32.33 | 32.36 | 238,208 | -2.03(-5.90%) |
Oct 23, 2018 | 34.46 | 35.20 | 33.36 | 34.39 | 338,380 | -0.64(-1.83%) |
Oct 22, 2018 | 35.18 | 35.47 | 34.66 | 35.03 | 249,627 | +0.00(+0.00%) |
Oct 19, 2018 | 36.09 | 36.40 | 34.59 | 35.03 | 491,700 | -0.94(-2.61%) |
Oct 18, 2018 | 35.74 | 36.26 | 35.34 | 35.97 | 422,690 | +0.02(+0.06%) |
Oct 17, 2018 | 35.98 | 36.28 | 35.22 | 35.95 | 348,222 | +0.01(+0.03%) |
Oct 16, 2018 | 34.12 | 36.12 | 33.66 | 35.94 | 487,093 | +2.03(+5.99%) |
Oct 15, 2018 | 33.74 | 34.13 | 33.01 | 33.91 | 309,213 | +0.21(+0.62%) |
Oct 12, 2018 | 33.92 | 34.70 | 33.46 | 33.70 | 552,000 | +1.01(+3.09%) |
Oct 11, 2018 | 32.23 | 33.15 | 32.14 | 32.69 | 406,466 | +0.33(+1.02%) |
Oct 10, 2018 | 33.84 | 33.84 | 32.02 | 32.36 | 430,160 | -1.55(-4.57%) |
Oct 09, 2018 | 33.82 | 34.74 | 33.82 | 33.91 | 360,086 | -0.04(-0.12%) |
Oct 08, 2018 | 34.99 | 34.99 | 32.34 | 33.95 | 717,020 | -1.25(-3.55%) |
Oct 05, 2018 | 35.21 | 35.43 | 34.34 | 35.20 | 623,200 | +1.25(+3.68%) |
Oct 04, 2018 | 34.68 | 34.98 | 33.62 | 33.95 | 375,632 | -0.78(-2.25%) |
Oct 03, 2018 | 34.91 | 35.40 | 34.60 | 34.73 | 316,408 | +0.01(+0.03%) |
Oct 02, 2018 | 35.12 | 35.45 | 34.55 | 34.72 | 347,345 | -0.58(-1.64%) |
Oct 01, 2018 | 35.76 | 36.33 | 34.96 | 35.30 | 408,263 | -0.35(-0.98%) |
Sep 28, 2018 | 35.15 | 36.85 | 35.15 | 35.65 | 601,900 | +0.50(+1.42%) |
Sep 27, 2018 | 36.35 | 36.85 | 34.65 | 35.15 | 939,572 | -1.05(-2.90%) |
Sep 26, 2018 | 38.00 | 38.05 | 35.95 | 36.20 | 408,203 | -1.80(-4.74%) |
Sep 25, 2018 | 37.10 | 38.27 | 37.02 | 38.00 | 299,255 | +1.10(+2.98%) |
Sep 24, 2018 | 36.75 | 37.60 | 36.00 | 36.90 | 309,947 | -0.05(-0.14%) |
Sep 21, 2018 | 39.25 | 40.30 | 36.70 | 36.95 | 1,623,500 | -2.30(-5.86%) |
Sep 20, 2018 | 39.00 | 39.85 | 38.55 | 39.25 | 304,382 | +0.20(+0.51%) |
Sep 19, 2018 | 40.75 | 41.20 | 38.45 | 39.05 | 256,181 | -1.80(-4.41%) |
Sep 18, 2018 | 40.05 | 40.90 | 39.85 | 40.85 | 158,441 | +0.55(+1.36%) |
Sep 17, 2018 | 41.35 | 42.56 | 40.00 | 40.30 | 346,182 | -1.00(-2.42%) |
Sep 14, 2018 | 41.10 | 41.40 | 40.85 | 41.30 | 229,800 | +0.15(+0.36%) |
Sep 13, 2018 | 41.30 | 41.45 | 40.85 | 41.15 | 178,699 | +0.10(+0.24%) |
Sep 12, 2018 | 41.10 | 41.80 | 39.90 | 41.05 | 269,010 | +0.05(+0.12%) |
Sep 11, 2018 | 41.10 | 41.80 | 40.60 | 41.00 | 216,631 | -0.35(-0.85%) |
Sep 10, 2018 | 43.00 | 43.20 | 41.25 | 41.35 | 208,242 | -1.45(-3.39%) |
Sep 07, 2018 | 42.95 | 43.62 | 42.40 | 42.80 | 629,000 | +0.00(+0.00%) |
Sep 06, 2018 | 42.85 | 43.30 | 42.00 | 42.80 | 445,976 | +0.05(+0.12%) |
Sep 05, 2018 | 42.20 | 43.15 | 41.20 | 42.75 | 398,172 | +0.95(+2.27%) |
Sep 04, 2018 | 41.30 | 42.05 | 40.65 | 41.80 | 216,191 | +0.25(+0.60%) |
Aug 31, 2018 | 41.55 | 41.55 | 41.55 | 0 | -0.40(-0.95%) | |
Aug 30, 2018 | 41.60 | 42.30 | 41.48 | 41.95 | 194,477 | +0.10(+0.24%) |
Aug 29, 2018 | 41.90 | 42.25 | 41.40 | 41.85 | 159,114 | +0.05(+0.12%) |
Aug 28, 2018 | 41.60 | 41.95 | 41.01 | 41.80 | 209,762 | +0.35(+0.84%) |
Aug 27, 2018 | 41.60 | 41.95 | 40.90 | 41.45 | 259,684 | +0.10(+0.24%) |
Aug 24, 2018 | 40.60 | 41.50 | 40.38 | 41.35 | 241,900 | +0.85(+2.10%) |
Aug 23, 2018 | 41.10 | 41.25 | 40.15 | 40.50 | 448,066 | -0.65(-1.58%) |
Aug 22, 2018 | 40.75 | 41.80 | 40.55 | 41.15 | 382,327 | +0.50(+1.23%) |
Aug 21, 2018 | 39.80 | 41.17 | 39.70 | 40.65 | 263,991 | +1.10(+2.78%) |
Aug 20, 2018 | 39.85 | 39.95 | 39.30 | 39.55 | 303,192 | +0.15(+0.38%) |
Aug 17, 2018 | 39.45 | 39.70 | 38.67 | 39.40 | 312,400 | +0.00(+0.00%) |
Aug 16, 2018 | 37.95 | 39.55 | 37.90 | 39.40 | 320,221 | +1.65(+4.37%) |
Aug 15, 2018 | 37.40 | 37.85 | 36.38 | 37.75 | 468,311 | +0.10(+0.27%) |
Aug 14, 2018 | 37.60 | 37.85 | 36.92 | 37.65 | 585,804 | +0.15(+0.40%) |
Aug 13, 2018 | 38.10 | 38.55 | 37.38 | 37.50 | 457,650 | -0.55(-1.45%) |
Aug 10, 2018 | 37.45 | 38.30 | 37.35 | 38.05 | 475,100 | +0.40(+1.06%) |
Aug 09, 2018 | 37.05 | 38.00 | 36.75 | 37.65 | 841,044 | +0.70(+1.89%) |
Aug 08, 2018 | 37.50 | 37.75 | 36.85 | 36.95 | 212,729 | -0.60(-1.60%) |
Aug 07, 2018 | 37.20 | 38.10 | 36.85 | 37.55 | 580,998 | +0.65(+1.76%) |
Aug 06, 2018 | 34.80 | 36.95 | 34.80 | 36.90 | 509,413 | +2.00(+5.73%) |
Aug 03, 2018 | 35.20 | 36.15 | 34.00 | 34.90 | 682,400 | -0.30(-0.85%) |
Aug 02, 2018 | 34.25 | 35.45 | 34.10 | 35.20 | 450,474 | +0.60(+1.73%) |
Aug 01, 2018 | 34.30 | 34.70 | 33.65 | 34.60 | 234,518 | +0.30(+0.87%) |
Jul 31, 2018 | 34.40 | 34.95 | 33.55 | 34.30 | 675,163 | -0.05(-0.15%) |
Jul 30, 2018 | 35.05 | 35.25 | 33.40 | 34.35 | 683,174 | -0.95(-2.69%) |
Jul 27, 2018 | 36.20 | 36.60 | 35.25 | 35.30 | 964,800 | -1.30(-3.55%) |
Jul 26, 2018 | 37.15 | 36.25 | 36.60 | 259,644 | -0.55(-1.48%) | |
Jul 25, 2018 | 37.10 | 37.50 | 36.80 | 37.15 | 375,698 | +0.30(+0.81%) |
Jul 24, 2018 | 37.75 | 38.25 | 36.55 | 36.85 | 673,058 | -0.50(-1.34%) |
Jul 23, 2018 | 37.50 | 37.85 | 36.70 | 37.35 | 349,060 | -0.55(-1.45%) |
Jul 20, 2018 | 37.30 | 38.60 | 37.01 | 37.90 | 832,710 | +0.90(+2.43%) |
Jul 19, 2018 | 38.15 | 36.98 | 37.00 | 2,920,157 | -0.85(-2.25%) | |
Jul 18, 2018 | 37.40 | 38.20 | 36.90 | 37.85 | 595,222 | +0.55(+1.47%) |
Jul 17, 2018 | 36.70 | 38.03 | 35.85 | 37.30 | 563,554 | -1.10(-2.86%) |
Jul 16, 2018 | 38.50 | 38.90 | 37.90 | 38.40 | 256,573 | -0.05(-0.13%) |
Jul 13, 2018 | 37.75 | 38.60 | 37.30 | 38.45 | 250,240 | +0.85(+2.26%) |
Jul 12, 2018 | 37.20 | 37.75 | 36.76 | 37.60 | 253,554 | +0.75(+2.04%) |
Jul 11, 2018 | 36.55 | 37.30 | 36.16 | 36.85 | 137,232 | +0.00(+0.00%) |
Jul 10, 2018 | 37.25 | 37.75 | 36.75 | 36.85 | 189,405 | -0.25(-0.67%) |
Jul 09, 2018 | 37.00 | 37.69 | 36.45 | 37.10 | 289,513 | +0.20(+0.54%) |
Jul 06, 2018 | 36.65 | 37.40 | 36.35 | 36.90 | 166,801 | +0.25(+0.68%) |
Jul 05, 2018 | 36.45 | 36.75 | 36.00 | 36.65 | 175,590 | +0.55(+1.52%) |
Jul 03, 2018 | 36.10 | 36.10 | 36.10 | 0 | +0.30(+0.84%) | |
Jul 02, 2018 | 34.00 | 35.80 | 33.70 | 35.80 | 257,478 | +0.90(+2.58%) |
Jun 29, 2018 | 34.55 | 35.20 | 34.05 | 34.90 | 395,168 | +0.35(+1.01%) |
Jun 28, 2018 | 34.50 | 34.95 | 33.70 | 34.55 | 329,982 | +0.00(+0.00%) |
Jun 27, 2018 | 35.75 | 35.85 | 34.50 | 34.55 | 268,829 | -1.00(-2.81%) |
Jun 26, 2018 | 35.65 | 35.85 | 35.40 | 35.55 | 308,988 | -0.05(-0.14%) |
Jun 25, 2018 | 36.60 | 36.60 | 35.39 | 35.60 | 196,005 | -1.20(-3.26%) |
Jun 22, 2018 | 38.35 | 38.35 | 36.40 | 36.80 | 611,663 | -1.35(-3.54%) |
Jun 21, 2018 | 39.45 | 39.45 | 37.25 | 38.15 | 603,834 | -1.10(-2.80%) |
Jun 20, 2018 | 39.50 | 40.05 | 39.25 | 39.25 | 237,417 | +0.15(+0.38%) |
Jun 19, 2018 | 40.05 | 40.35 | 38.85 | 39.10 | 317,979 | -1.25(-3.10%) |
Jun 18, 2018 | 38.90 | 40.40 | 38.90 | 40.35 | 338,785 | +1.45(+3.73%) |
Jun 15, 2018 | 40.46 | 38.75 | 38.90 | 1,052,584 | -1.60(-3.95%) | |
Jun 14, 2018 | 40.60 | 41.25 | 40.15 | 40.50 | 397,269 | +0.00(+0.00%) |
Jun 13, 2018 | 40.50 | 41.09 | 40.05 | 40.50 | 410,311 | +0.10(+0.25%) |
Jun 12, 2018 | 39.25 | 40.95 | 39.25 | 40.40 | 445,074 | +1.00(+2.54%) |
Jun 11, 2018 | 39.45 | 39.65 | 38.60 | 39.40 | 2,619,834 | +0.15(+0.38%) |
Jun 08, 2018 | 38.50 | 39.35 | 38.15 | 39.25 | 166,636 | +0.50(+1.29%) |
Jun 07, 2018 | 39.85 | 40.00 | 38.10 | 38.75 | 431,170 | -0.75(-1.90%) |
Jun 06, 2018 | 38.75 | 39.50 | 38.40 | 39.50 | 504,400 | +0.90(+2.33%) |
Jun 05, 2018 | 37.55 | 38.90 | 37.50 | 38.60 | 384,699 | +0.75(+1.98%) |
Jun 04, 2018 | 38.50 | 39.45 | 37.70 | 37.85 | 539,450 | -0.85(-2.20%) |
Jun 01, 2018 | 39.15 | 39.20 | 37.95 | 38.70 | 369,796 | -0.10(-0.26%) |
May 31, 2018 | 39.25 | 39.35 | 38.01 | 38.80 | 706,067 | -0.35(-0.89%) |
May 30, 2018 | 38.35 | 39.45 | 38.35 | 39.15 | 325,928 | +1.25(+3.30%) |
May 29, 2018 | 36.85 | 38.05 | 36.70 | 37.90 | 384,041 | +0.85(+2.29%) |
May 25, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.70(+1.93%) | |
May 24, 2018 | 36.00 | 36.50 | 35.95 | 36.35 | 197,239 | +0.30(+0.83%) |
May 23, 2018 | 35.65 | 36.35 | 35.60 | 36.05 | 337,180 | +0.15(+0.42%) |
May 22, 2018 | 36.05 | 36.15 | 35.65 | 35.90 | 223,121 | +0.10(+0.28%) |
May 21, 2018 | 35.85 | 36.03 | 35.25 | 35.80 | 189,800 | +0.15(+0.42%) |
May 18, 2018 | 35.20 | 36.40 | 35.20 | 35.65 | 291,275 | +0.45(+1.28%) |
May 17, 2018 | 34.50 | 35.35 | 34.50 | 35.20 | 267,262 | +0.50(+1.44%) |
May 16, 2018 | 34.40 | 34.95 | 34.00 | 34.70 | 276,596 | +0.30(+0.87%) |
May 15, 2018 | 34.25 | 35.05 | 34.01 | 34.40 | 219,650 | +0.25(+0.73%) |
May 14, 2018 | 34.80 | 35.85 | 33.95 | 34.15 | 231,953 | -0.50(-1.44%) |
May 11, 2018 | 34.70 | 35.40 | 34.26 | 34.65 | 244,070 | -0.25(-0.72%) |
May 10, 2018 | 35.20 | 37.20 | 34.45 | 34.90 | 732,651 | -0.10(-0.29%) |
May 09, 2018 | 35.00 | 35.30 | 33.71 | 35.00 | 611,876 | +0.10(+0.29%) |
May 08, 2018 | 34.95 | 35.80 | 33.30 | 34.90 | 1,308,859 | +2.15(+6.56%) |
May 07, 2018 | 32.45 | 33.40 | 31.50 | 32.75 | 467,070 | +0.50(+1.55%) |
May 04, 2018 | 31.70 | 32.42 | 31.30 | 32.25 | 435,594 | +0.35(+1.10%) |
May 03, 2018 | 31.75 | 32.00 | 31.35 | 31.90 | 250,852 | +0.15(+0.47%) |
May 02, 2018 | 31.30 | 32.35 | 31.30 | 31.75 | 243,861 | +0.25(+0.79%) |