Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.85 | 20.37 | 18.89 | 19.78 | 2,602,205 | -2.67(-11.89%) |
Apr 29, 2019 | 22.23 | 22.55 | 21.77 | 22.45 | 719,994 | +0.34(+1.54%) |
Apr 26, 2019 | 22.14 | 22.48 | 21.98 | 22.11 | 357,500 | -0.02(-0.09%) |
Apr 25, 2019 | 21.77 | 22.66 | 21.29 | 22.13 | 589,763 | +0.04(+0.18%) |
Apr 24, 2019 | 22.78 | 22.78 | 21.95 | 22.09 | 602,415 | -0.69(-3.03%) |
Apr 23, 2019 | 22.15 | 22.96 | 22.07 | 22.78 | 456,088 | +0.53(+2.38%) |
Apr 22, 2019 | 21.88 | 22.38 | 21.61 | 22.25 | 364,249 | +0.28(+1.27%) |
Apr 18, 2019 | 21.81 | 22.11 | 21.00 | 21.97 | 403,500 | +0.07(+0.32%) |
Apr 17, 2019 | 21.76 | 22.23 | 21.06 | 21.90 | 839,182 | +0.17(+0.78%) |
Apr 16, 2019 | 21.08 | 21.81 | 21.08 | 21.73 | 683,186 | +0.68(+3.23%) |
Apr 15, 2019 | 20.82 | 21.26 | 20.75 | 21.05 | 399,117 | +0.19(+0.91%) |
Apr 12, 2019 | 20.19 | 21.06 | 20.06 | 20.86 | 447,800 | +0.86(+4.30%) |
Apr 11, 2019 | 20.28 | 20.28 | 19.72 | 20.00 | 575,687 | -0.31(-1.53%) |
Apr 10, 2019 | 20.42 | 20.72 | 20.25 | 20.31 | 426,532 | -0.10(-0.49%) |
Apr 09, 2019 | 20.35 | 20.55 | 20.02 | 20.41 | 368,591 | +0.12(+0.59%) |
Apr 08, 2019 | 20.25 | 20.65 | 20.07 | 20.29 | 348,377 | -0.18(-0.88%) |
Apr 05, 2019 | 20.17 | 20.56 | 20.10 | 20.47 | 358,300 | +0.27(+1.34%) |
Apr 04, 2019 | 20.35 | 20.43 | 20.03 | 20.20 | 305,491 | -0.11(-0.54%) |
Apr 03, 2019 | 20.18 | 20.58 | 20.01 | 20.31 | 314,584 | +0.25(+1.25%) |
Apr 02, 2019 | 20.03 | 20.35 | 19.80 | 20.06 | 492,831 | +0.03(+0.15%) |
Apr 01, 2019 | 20.26 | 20.49 | 19.80 | 20.03 | 588,743 | +0.00(+0.00%) |
Mar 29, 2019 | 19.23 | 20.09 | 19.19 | 20.03 | 911,900 | +0.92(+4.81%) |
Mar 28, 2019 | 18.83 | 19.43 | 18.37 | 19.11 | 684,890 | -0.03(-0.16%) |
Mar 27, 2019 | 18.72 | 19.49 | 18.51 | 19.14 | 1,389,999 | +0.94(+5.16%) |
Mar 26, 2019 | 21.21 | 21.68 | 17.74 | 18.20 | 4,284,435 | -3.78(-17.20%) |
Mar 25, 2019 | 24.01 | 24.34 | 21.93 | 21.98 | 1,539,291 | -3.13(-12.47%) |
Mar 22, 2019 | 26.32 | 26.32 | 25.09 | 25.11 | 285,200 | -1.40(-5.28%) |
Mar 21, 2019 | 25.69 | 26.70 | 25.46 | 26.51 | 459,187 | +0.70(+2.71%) |
Mar 20, 2019 | 25.95 | 26.41 | 25.75 | 25.81 | 379,324 | -0.25(-0.96%) |
Mar 19, 2019 | 26.79 | 27.14 | 25.99 | 26.06 | 360,152 | -0.57(-2.14%) |
Mar 18, 2019 | 27.62 | 27.91 | 26.51 | 26.63 | 566,253 | -0.88(-3.20%) |
Mar 15, 2019 | 28.18 | 28.30 | 27.34 | 27.51 | 648,900 | -0.28(-1.01%) |
Mar 14, 2019 | 27.96 | 28.41 | 27.76 | 27.79 | 240,319 | -0.40(-1.42%) |
Mar 13, 2019 | 28.20 | 28.39 | 28.02 | 28.19 | 298,468 | +0.13(+0.46%) |
Mar 12, 2019 | 28.25 | 28.50 | 27.93 | 28.06 | 140,756 | -0.19(-0.67%) |
Mar 11, 2019 | 28.20 | 28.41 | 27.56 | 28.25 | 302,608 | +0.04(+0.14%) |
Mar 08, 2019 | 27.60 | 28.46 | 27.28 | 28.21 | 455,800 | +0.45(+1.62%) |
Mar 07, 2019 | 27.35 | 28.18 | 26.98 | 27.76 | 473,483 | +0.27(+0.98%) |
Mar 06, 2019 | 26.48 | 27.98 | 26.48 | 27.49 | 529,297 | +0.26(+0.95%) |
Mar 05, 2019 | 26.34 | 27.37 | 26.26 | 27.23 | 497,246 | +0.71(+2.68%) |
Mar 04, 2019 | 27.21 | 27.45 | 25.80 | 26.52 | 375,005 | -0.63(-2.32%) |
Mar 01, 2019 | 27.27 | 27.55 | 26.94 | 27.15 | 422,100 | +0.01(+0.04%) |
Feb 28, 2019 | 27.24 | 27.51 | 26.98 | 27.14 | 724,332 | -0.24(-0.88%) |
Feb 27, 2019 | 27.03 | 27.45 | 26.75 | 27.38 | 415,785 | +0.22(+0.81%) |
Feb 26, 2019 | 27.48 | 27.71 | 26.76 | 27.16 | 241,257 | -0.20(-0.73%) |
Feb 25, 2019 | 27.65 | 27.95 | 27.28 | 27.36 | 371,945 | -0.11(-0.40%) |
Feb 22, 2019 | 27.11 | 27.66 | 26.67 | 27.47 | 722,100 | +0.77(+2.88%) |
Feb 21, 2019 | 26.79 | 27.19 | 26.48 | 26.70 | 437,974 | -0.20(-0.74%) |
Feb 20, 2019 | 27.50 | 27.53 | 26.76 | 26.90 | 520,273 | -0.45(-1.65%) |
Feb 19, 2019 | 26.69 | 27.50 | 26.52 | 27.35 | 521,911 | +0.07(+0.26%) |
Feb 15, 2019 | 27.36 | 27.66 | 26.85 | 27.28 | 722,400 | -0.02(-0.07%) |
Feb 14, 2019 | 27.79 | 28.52 | 26.24 | 27.30 | 818,255 | -0.52(-1.87%) |
Feb 13, 2019 | 29.90 | 30.85 | 27.10 | 27.82 | 3,028,413 | +2.16(+8.42%) |
Feb 12, 2019 | 24.86 | 26.19 | 24.10 | 25.66 | 1,019,609 | +0.91(+3.68%) |
Feb 11, 2019 | 26.16 | 26.39 | 24.57 | 24.75 | 940,092 | -1.66(-6.29%) |
Feb 08, 2019 | 26.08 | 26.46 | 25.67 | 26.41 | 433,900 | +0.16(+0.61%) |
Feb 07, 2019 | 26.38 | 26.38 | 25.35 | 26.25 | 659,295 | -0.35(-1.32%) |
Feb 06, 2019 | 26.71 | 26.76 | 26.15 | 26.60 | 645,561 | +0.12(+0.45%) |
Feb 05, 2019 | 25.80 | 26.50 | 25.72 | 26.48 | 693,858 | +0.72(+2.80%) |
Feb 04, 2019 | 25.42 | 25.82 | 25.21 | 25.76 | 466,738 | +0.28(+1.10%) |
Feb 01, 2019 | 24.85 | 26.10 | 24.85 | 25.48 | 375,000 | +0.58(+2.33%) |
Jan 31, 2019 | 24.71 | 25.24 | 24.71 | 24.90 | 242,390 | +0.11(+0.44%) |
Jan 30, 2019 | 24.75 | 24.83 | 24.05 | 24.79 | 200,464 | +0.37(+1.52%) |
Jan 29, 2019 | 24.74 | 24.84 | 24.35 | 24.42 | 141,738 | -0.20(-0.81%) |
Jan 28, 2019 | 24.62 | 24.98 | 23.98 | 24.62 | 211,901 | -0.25(-1.01%) |
Jan 25, 2019 | 24.32 | 25.10 | 23.92 | 24.87 | 181,200 | +0.36(+1.47%) |
Jan 24, 2019 | 23.99 | 24.59 | 23.75 | 24.51 | 167,776 | +0.53(+2.21%) |
Jan 23, 2019 | 23.85 | 24.76 | 23.73 | 23.98 | 556,608 | -0.01(-0.04%) |
Jan 22, 2019 | 24.76 | 25.20 | 23.85 | 23.99 | 430,874 | -0.96(-3.85%) |
Jan 18, 2019 | 25.11 | 25.32 | 24.71 | 24.95 | 572,600 | -0.08(-0.32%) |
Jan 17, 2019 | 25.02 | 25.30 | 24.93 | 25.03 | 305,286 | -0.14(-0.56%) |
Jan 16, 2019 | 25.06 | 25.38 | 24.74 | 25.17 | 376,622 | +0.15(+0.60%) |
Jan 15, 2019 | 25.22 | 25.46 | 24.90 | 25.02 | 429,532 | -0.14(-0.56%) |
Jan 14, 2019 | 25.13 | 25.59 | 24.98 | 25.16 | 326,122 | +0.04(+0.16%) |
Jan 11, 2019 | 24.72 | 25.70 | 24.72 | 25.12 | 443,100 | +0.41(+1.66%) |
Jan 10, 2019 | 24.60 | 24.86 | 24.28 | 24.71 | 316,208 | -0.07(-0.28%) |
Jan 09, 2019 | 24.05 | 24.87 | 24.05 | 24.78 | 472,323 | +0.87(+3.64%) |
Jan 08, 2019 | 23.60 | 24.34 | 23.50 | 23.91 | 386,833 | +0.35(+1.49%) |
Jan 07, 2019 | 23.78 | 23.99 | 23.25 | 23.56 | 433,173 | -0.13(-0.55%) |
Jan 04, 2019 | 23.05 | 24.11 | 23.05 | 23.69 | 411,100 | -0.01(-0.04%) |
Jan 03, 2019 | 23.21 | 24.05 | 22.89 | 23.70 | 441,919 | -0.06(-0.25%) |
Jan 02, 2019 | 22.65 | 23.99 | 22.42 | 23.76 | 441,256 | +1.04(+4.58%) |
Dec 31, 2018 | 22.67 | 23.13 | 22.35 | 22.72 | 564,300 | +0.06(+0.26%) |
Dec 28, 2018 | 22.93 | 23.30 | 22.20 | 22.66 | 457,900 | -0.41(-1.78%) |
Dec 27, 2018 | 23.06 | 23.45 | 22.44 | 23.07 | 649,934 | -0.27(-1.16%) |
Dec 26, 2018 | 23.20 | 23.45 | 22.91 | 23.34 | 376,929 | +0.24(+1.04%) |
Dec 24, 2018 | 22.76 | 23.46 | 22.76 | 23.10 | 263,200 | +0.25(+1.09%) |
Dec 21, 2018 | 23.05 | 23.50 | 22.65 | 22.85 | 401,100 | -0.11(-0.48%) |
Dec 20, 2018 | 22.87 | 23.53 | 22.33 | 22.96 | 731,491 | -0.18(-0.78%) |
Dec 19, 2018 | 23.78 | 24.01 | 22.76 | 23.14 | 374,468 | -0.64(-2.69%) |
Dec 18, 2018 | 23.69 | 24.27 | 23.16 | 23.78 | 1,088,350 | +0.08(+0.34%) |
Dec 17, 2018 | 23.56 | 24.62 | 23.53 | 23.70 | 1,250,445 | +0.12(+0.51%) |
Dec 14, 2018 | 24.20 | 24.44 | 23.42 | 23.58 | 510,400 | -1.04(-4.22%) |
Dec 13, 2018 | 24.27 | 24.87 | 24.27 | 24.62 | 701,302 | +0.20(+0.82%) |
Dec 12, 2018 | 23.57 | 24.72 | 23.25 | 24.42 | 561,662 | +1.06(+4.54%) |
Dec 11, 2018 | 23.10 | 24.00 | 22.81 | 23.36 | 577,541 | +0.52(+2.28%) |
Dec 10, 2018 | 22.90 | 23.42 | 22.63 | 22.84 | 719,628 | -0.19(-0.83%) |
Dec 07, 2018 | 23.11 | 23.95 | 22.91 | 23.03 | 527,800 | -0.18(-0.78%) |
Dec 06, 2018 | 23.09 | 23.81 | 22.73 | 23.21 | 783,266 | +0.12(+0.52%) |
Dec 04, 2018 | 24.12 | 24.30 | 23.03 | 23.09 | 681,600 | -1.03(-4.27%) |
Dec 03, 2018 | 23.41 | 24.34 | 23.41 | 24.12 | 800,589 | +0.82(+3.52%) |
Nov 30, 2018 | 23.67 | 24.38 | 23.27 | 23.30 | 647,700 | -0.41(-1.73%) |
Nov 29, 2018 | 23.42 | 24.40 | 23.18 | 23.71 | 787,423 | +0.81(+3.54%) |
Nov 28, 2018 | 22.30 | 23.25 | 22.25 | 22.90 | 933,195 | +0.78(+3.53%) |
Nov 27, 2018 | 22.38 | 23.45 | 21.89 | 22.12 | 1,604,152 | -0.32(-1.43%) |
Nov 26, 2018 | 22.65 | 23.00 | 22.39 | 22.44 | 738,086 | +0.00(+0.00%) |
Nov 23, 2018 | 22.30 | 23.08 | 22.30 | 22.44 | 486,000 | -0.07(-0.31%) |
Nov 21, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.59(+2.69%) | |
Nov 20, 2018 | 21.09 | 22.25 | 21.06 | 21.92 | 683,500 | +0.26(+1.20%) |
Nov 19, 2018 | 22.02 | 22.84 | 21.50 | 21.66 | 709,391 | -0.35(-1.59%) |
Nov 16, 2018 | 21.82 | 22.38 | 21.82 | 22.01 | 1,154,300 | +0.08(+0.36%) |
Nov 15, 2018 | 21.50 | 22.26 | 20.70 | 21.93 | 793,484 | +0.19(+0.87%) |
Nov 14, 2018 | 21.81 | 22.11 | 21.33 | 21.74 | 792,677 | +0.08(+0.37%) |
Nov 13, 2018 | 20.41 | 21.90 | 20.41 | 21.66 | 610,872 | +1.26(+6.18%) |
Nov 12, 2018 | 20.09 | 20.75 | 19.13 | 20.40 | 989,810 | +0.20(+0.99%) |
Nov 09, 2018 | 20.62 | 20.91 | 20.02 | 20.20 | 960,100 | -0.68(-3.26%) |
Nov 08, 2018 | 21.17 | 21.41 | 20.50 | 20.88 | 499,285 | -0.53(-2.48%) |
Nov 07, 2018 | 21.68 | 21.82 | 21.25 | 21.41 | 334,691 | -0.21(-0.97%) |
Nov 06, 2018 | 22.17 | 22.24 | 21.48 | 21.62 | 491,764 | -0.46(-2.08%) |
Nov 05, 2018 | 21.97 | 22.23 | 21.67 | 22.08 | 416,688 | +0.01(+0.05%) |
Nov 02, 2018 | 22.35 | 22.78 | 21.79 | 22.07 | 667,200 | -0.13(-0.59%) |
Nov 01, 2018 | 22.40 | 22.85 | 21.62 | 22.20 | 1,025,819 | -0.32(-1.42%) |
Oct 31, 2018 | 21.34 | 22.78 | 19.87 | 22.52 | 1,344,222 | +1.89(+9.16%) |
Oct 30, 2018 | 20.06 | 20.95 | 19.86 | 20.63 | 578,966 | +0.64(+3.20%) |
Oct 29, 2018 | 20.66 | 21.45 | 19.85 | 19.99 | 357,826 | -0.52(-2.54%) |
Oct 26, 2018 | 20.93 | 21.00 | 20.05 | 20.51 | 462,400 | -0.75(-3.53%) |
Oct 25, 2018 | 20.56 | 21.31 | 20.34 | 21.26 | 269,614 | +0.78(+3.81%) |
Oct 24, 2018 | 21.86 | 22.00 | 20.47 | 20.48 | 480,770 | -1.38(-6.31%) |
Oct 23, 2018 | 21.31 | 22.16 | 20.80 | 21.86 | 500,004 | +0.28(+1.30%) |
Oct 22, 2018 | 21.90 | 22.00 | 21.32 | 21.58 | 380,447 | -0.16(-0.74%) |
Oct 19, 2018 | 22.52 | 22.94 | 21.52 | 21.74 | 522,500 | -0.83(-3.68%) |
Oct 18, 2018 | 23.03 | 23.03 | 22.42 | 22.57 | 282,178 | -0.44(-1.91%) |
Oct 17, 2018 | 23.05 | 23.22 | 22.83 | 23.01 | 205,626 | -0.27(-1.16%) |
Oct 16, 2018 | 22.52 | 23.41 | 22.43 | 23.28 | 291,135 | +0.70(+3.10%) |
Oct 15, 2018 | 22.34 | 23.07 | 22.21 | 22.58 | 533,106 | +0.25(+1.12%) |
Oct 12, 2018 | 21.92 | 22.45 | 21.74 | 22.33 | 359,100 | +0.70(+3.24%) |
Oct 11, 2018 | 22.18 | 22.18 | 20.93 | 21.63 | 637,482 | -0.84(-3.74%) |
Oct 10, 2018 | 23.08 | 23.14 | 22.26 | 22.47 | 541,123 | -0.31(-1.36%) |
Oct 09, 2018 | 22.72 | 23.17 | 22.42 | 22.78 | 454,906 | -0.20(-0.87%) |
Oct 08, 2018 | 22.94 | 23.05 | 22.11 | 22.98 | 477,140 | -0.12(-0.52%) |
Oct 05, 2018 | 22.42 | 23.22 | 22.18 | 23.10 | 894,200 | +0.69(+3.08%) |
Oct 04, 2018 | 22.60 | 22.60 | 22.03 | 22.41 | 596,684 | -0.20(-0.88%) |
Oct 03, 2018 | 22.56 | 23.20 | 22.56 | 22.61 | 587,015 | +0.33(+1.48%) |
Oct 02, 2018 | 22.33 | 22.63 | 21.93 | 22.28 | 592,361 | -0.04(-0.18%) |
Oct 01, 2018 | 22.97 | 22.97 | 21.90 | 22.32 | 908,861 | -0.62(-2.70%) |
Sep 28, 2018 | 23.91 | 24.03 | 22.85 | 22.94 | 768,800 | -1.05(-4.38%) |
Sep 27, 2018 | 23.95 | 24.30 | 23.81 | 23.99 | 378,434 | +0.05(+0.21%) |
Sep 26, 2018 | 24.00 | 24.27 | 23.75 | 23.94 | 395,594 | +0.02(+0.08%) |
Sep 25, 2018 | 23.56 | 24.00 | 23.01 | 23.92 | 447,114 | +0.33(+1.40%) |
Sep 24, 2018 | 23.83 | 23.95 | 23.33 | 23.59 | 371,212 | -0.24(-1.01%) |
Sep 21, 2018 | 24.61 | 25.03 | 23.75 | 23.83 | 534,200 | -0.74(-3.01%) |
Sep 20, 2018 | 24.88 | 25.31 | 24.31 | 24.57 | 664,069 | +0.44(+1.82%) |
Sep 19, 2018 | 23.60 | 24.30 | 23.60 | 24.13 | 486,081 | +0.62(+2.64%) |
Sep 18, 2018 | 22.70 | 23.63 | 22.66 | 23.51 | 688,859 | +0.88(+3.89%) |
Sep 17, 2018 | 22.72 | 23.31 | 22.49 | 22.63 | 482,318 | -0.11(-0.48%) |
Sep 14, 2018 | 23.79 | 23.85 | 22.73 | 22.74 | 400,300 | -1.12(-4.69%) |
Sep 13, 2018 | 22.76 | 23.97 | 22.76 | 23.86 | 422,228 | +1.12(+4.93%) |
Sep 12, 2018 | 22.70 | 22.91 | 22.19 | 22.74 | 490,307 | -0.19(-0.83%) |
Sep 11, 2018 | 22.98 | 23.06 | 22.49 | 22.93 | 310,848 | -0.04(-0.17%) |
Sep 10, 2018 | 23.26 | 24.31 | 22.71 | 22.97 | 731,889 | -0.18(-0.78%) |
Sep 07, 2018 | 24.93 | 25.10 | 21.40 | 23.15 | 3,771,100 | -2.32(-9.11%) |
Sep 06, 2018 | 25.53 | 26.22 | 25.11 | 25.47 | 970,337 | -0.01(-0.04%) |
Sep 05, 2018 | 26.13 | 26.13 | 25.39 | 25.48 | 798,712 | -0.55(-2.11%) |
Sep 04, 2018 | 24.72 | 26.13 | 24.56 | 26.03 | 1,182,599 | +1.22(+4.92%) |
Aug 31, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.64(-2.51%) | |
Aug 30, 2018 | 26.36 | 26.41 | 25.25 | 25.45 | 1,052,966 | -0.85(-3.23%) |
Aug 29, 2018 | 26.21 | 26.63 | 25.95 | 26.30 | 690,189 | +0.18(+0.69%) |
Aug 28, 2018 | 26.44 | 26.95 | 26.05 | 26.12 | 386,896 | -0.38(-1.43%) |
Aug 27, 2018 | 26.29 | 26.65 | 26.01 | 26.50 | 371,268 | +0.21(+0.80%) |
Aug 24, 2018 | 26.33 | 26.49 | 26.13 | 26.29 | 251,700 | -0.06(-0.23%) |
Aug 23, 2018 | 26.80 | 26.80 | 25.91 | 26.35 | 685,492 | -0.42(-1.57%) |
Aug 22, 2018 | 26.63 | 27.07 | 26.58 | 26.77 | 358,775 | -0.11(-0.41%) |
Aug 21, 2018 | 27.00 | 27.06 | 26.73 | 26.88 | 389,943 | -0.05(-0.19%) |
Aug 20, 2018 | 26.95 | 27.02 | 26.46 | 26.93 | 817,167 | -0.09(-0.31%) |
Aug 17, 2018 | 26.85 | 27.03 | 26.25 | 27.02 | 720,600 | +0.12(+0.43%) |
Aug 16, 2018 | 27.07 | 27.30 | 26.73 | 26.90 | 291,564 | -0.07(-0.26%) |
Aug 15, 2018 | 27.00 | 27.15 | 26.62 | 26.97 | 398,808 | -0.22(-0.81%) |
Aug 14, 2018 | 26.96 | 27.29 | 26.73 | 27.19 | 449,028 | +0.45(+1.68%) |
Aug 13, 2018 | 26.57 | 26.92 | 26.28 | 26.74 | 583,350 | +0.17(+0.64%) |
Aug 10, 2018 | 27.50 | 27.50 | 26.54 | 26.57 | 561,900 | -1.04(-3.77%) |
Aug 09, 2018 | 27.30 | 28.24 | 27.30 | 27.61 | 472,367 | +0.31(+1.14%) |
Aug 08, 2018 | 27.70 | 28.95 | 27.30 | 27.30 | 1,253,724 | +0.05(+0.18%) |
Aug 07, 2018 | 26.85 | 27.48 | 26.33 | 27.25 | 1,763,484 | +0.58(+2.17%) |
Aug 06, 2018 | 26.34 | 26.97 | 26.00 | 26.67 | 669,130 | +0.26(+0.98%) |
Aug 03, 2018 | 26.10 | 27.16 | 26.10 | 26.41 | 1,578,000 | +0.14(+0.53%) |
Aug 02, 2018 | 25.50 | 26.75 | 24.80 | 26.27 | 3,633,730 | +0.29(+1.12%) |
Aug 01, 2018 | 30.00 | 30.00 | 25.00 | 25.98 | 8,547,000 | -6.15(-19.14%) |
Jul 31, 2018 | 33.64 | 34.11 | 31.95 | 32.13 | 1,976,555 | -1.42(-4.23%) |
Jul 30, 2018 | 34.82 | 34.82 | 33.45 | 33.55 | 1,024,566 | -1.33(-3.81%) |
Jul 27, 2018 | 36.18 | 36.49 | 34.39 | 34.88 | 1,204,800 | -1.39(-3.83%) |
Jul 26, 2018 | 35.76 | 36.66 | 34.52 | 36.27 | 1,944,108 | +0.27(+0.75%) |
Jul 25, 2018 | 34.45 | 36.15 | 34.45 | 36.00 | 1,093,890 | +1.63(+4.74%) |
Jul 24, 2018 | 35.05 | 35.21 | 34.20 | 34.37 | 439,164 | -0.57(-1.63%) |
Jul 23, 2018 | 34.58 | 35.12 | 34.46 | 34.94 | 1,019,876 | +0.20(+0.58%) |
Jul 20, 2018 | 34.35 | 34.95 | 34.15 | 34.74 | 563,075 | +0.43(+1.25%) |
Jul 19, 2018 | 34.45 | 34.80 | 33.50 | 34.31 | 1,042,997 | -0.14(-0.41%) |
Jul 18, 2018 | 33.60 | 34.60 | 33.38 | 34.45 | 661,336 | +0.77(+2.29%) |
Jul 17, 2018 | 33.57 | 33.74 | 33.00 | 33.68 | 1,008,047 | +0.35(+1.05%) |
Jul 16, 2018 | 34.00 | 34.24 | 32.80 | 33.33 | 697,082 | -0.67(-1.97%) |
Jul 13, 2018 | 34.70 | 33.85 | 34.00 | 380,759 | -0.61(-1.76%) | |
Jul 12, 2018 | 35.33 | 34.27 | 34.61 | 691,401 | -0.36(-1.03%) | |
Jul 11, 2018 | 34.74 | 35.28 | 34.36 | 34.97 | 646,098 | -0.08(-0.23%) |
Jul 10, 2018 | 34.80 | 35.23 | 34.59 | 35.05 | 463,601 | +0.13(+0.37%) |
Jul 09, 2018 | 33.98 | 35.00 | 33.51 | 34.92 | 1,030,491 | +1.45(+4.33%) |
Jul 06, 2018 | 33.25 | 33.88 | 32.52 | 33.47 | 418,911 | +0.31(+0.93%) |
Jul 05, 2018 | 32.79 | 33.22 | 32.20 | 33.16 | 299,424 | +0.36(+1.10%) |
Jul 03, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 32.47 | 33.19 | 32.01 | 32.75 | 598,255 | -0.10(-0.30%) |
Jun 29, 2018 | 32.80 | 33.16 | 32.38 | 32.85 | 682,101 | +0.37(+1.14%) |
Jun 28, 2018 | 33.14 | 33.37 | 29.66 | 32.48 | 1,022,620 | -0.74(-2.23%) |
Jun 27, 2018 | 32.77 | 33.66 | 32.56 | 33.22 | 459,308 | +0.00(+0.00%) |
Jun 26, 2018 | 33.21 | 33.76 | 32.52 | 33.22 | 899,772 | -0.35(-1.04%) |
Jun 25, 2018 | 34.27 | 34.50 | 33.10 | 33.57 | 2,055,356 | -0.29(-0.86%) |
Jun 22, 2018 | 33.00 | 34.00 | 32.35 | 33.86 | 1,194,588 | +0.95(+2.89%) |
Jun 21, 2018 | 32.50 | 33.06 | 32.03 | 32.91 | 2,060,573 | +0.26(+0.80%) |
Jun 20, 2018 | 30.43 | 33.00 | 30.29 | 32.65 | 3,783,270 | +2.45(+8.11%) |
Jun 19, 2018 | 29.51 | 30.36 | 29.17 | 30.20 | 882,228 | +0.53(+1.79%) |
Jun 18, 2018 | 29.26 | 29.75 | 28.73 | 29.67 | 441,913 | +0.38(+1.30%) |
Jun 15, 2018 | 29.30 | 28.92 | 29.29 | 540,715 | +0.37(+1.28%) | |
Jun 14, 2018 | 29.70 | 29.88 | 28.56 | 28.92 | 1,350,495 | -0.77(-2.59%) |
Jun 13, 2018 | 29.62 | 30.05 | 29.32 | 29.69 | 943,874 | +0.30(+1.02%) |
Jun 12, 2018 | 28.81 | 29.70 | 28.59 | 29.39 | 1,015,873 | +0.47(+1.63%) |
Jun 11, 2018 | 28.01 | 29.30 | 27.95 | 28.92 | 1,288,240 | +1.07(+3.84%) |
Jun 08, 2018 | 27.31 | 27.90 | 26.94 | 27.85 | 1,770,984 | +0.27(+0.98%) |
Jun 07, 2018 | 27.08 | 28.54 | 27.08 | 27.58 | 2,581,466 | +0.56(+2.07%) |
Jun 06, 2018 | 26.12 | 27.02 | 25.78 | 27.02 | 1,680,710 | +1.07(+4.12%) |
Jun 05, 2018 | 25.90 | 25.97 | 24.86 | 25.95 | 927,435 | +0.22(+0.86%) |
Jun 04, 2018 | 24.35 | 25.75 | 24.35 | 25.73 | 2,387,766 | +1.46(+6.02%) |
Jun 01, 2018 | 24.17 | 24.72 | 24.03 | 24.27 | 621,610 | +0.12(+0.50%) |
May 31, 2018 | 24.14 | 24.64 | 23.79 | 24.15 | 868,003 | -0.32(-1.31%) |
May 30, 2018 | 24.55 | 25.18 | 24.33 | 24.47 | 741,481 | +0.07(+0.29%) |
May 29, 2018 | 25.32 | 25.32 | 24.21 | 24.40 | 597,228 | -0.94(-3.71%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 25.68 | 26.33 | 25.31 | 25.39 | 628,544 | -0.81(-3.09%) |
May 23, 2018 | 25.75 | 26.20 | 25.43 | 26.20 | 691,266 | +0.46(+1.79%) |
May 22, 2018 | 24.35 | 25.87 | 24.25 | 25.74 | 1,460,165 | +1.52(+6.28%) |
May 21, 2018 | 24.20 | 24.25 | 23.94 | 24.22 | 437,250 | +0.20(+0.83%) |
May 18, 2018 | 24.25 | 24.49 | 23.76 | 24.02 | 605,418 | -0.28(-1.15%) |
May 17, 2018 | 25.19 | 25.33 | 24.04 | 24.30 | 1,167,454 | -0.90(-3.57%) |
May 16, 2018 | 25.50 | 25.89 | 25.07 | 25.20 | 670,844 | -0.10(-0.40%) |
May 15, 2018 | 25.74 | 26.00 | 24.99 | 25.30 | 797,223 | -0.69(-2.65%) |
May 14, 2018 | 26.70 | 26.85 | 24.72 | 25.99 | 1,584,398 | -0.70(-2.62%) |
May 11, 2018 | 27.11 | 27.28 | 26.68 | 26.69 | 531,640 | -0.30(-1.11%) |
May 10, 2018 | 27.19 | 27.39 | 26.93 | 26.99 | 515,182 | -0.20(-0.74%) |
May 09, 2018 | 27.06 | 27.49 | 26.90 | 27.19 | 506,200 | +0.45(+1.68%) |
May 08, 2018 | 27.00 | 27.82 | 26.65 | 26.74 | 704,679 | -0.21(-0.78%) |
May 07, 2018 | 27.15 | 27.44 | 26.69 | 26.95 | 546,524 | -0.29(-1.06%) |
May 04, 2018 | 26.06 | 27.86 | 25.88 | 27.24 | 807,981 | +0.97(+3.69%) |
May 03, 2018 | 26.57 | 27.03 | 26.04 | 26.27 | 1,115,363 | -0.21(-0.79%) |
May 02, 2018 | 27.26 | 28.23 | 26.45 | 26.48 | 1,717,824 | +0.41(+1.57%) |