Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.75 | 28.75 | 27.96 | 28.12 | 189,614 | -0.56(-1.95%) |
Apr 29, 2019 | 28.73 | 29.03 | 28.62 | 28.68 | 217,123 | -0.05(-0.17%) |
Apr 26, 2019 | 27.73 | 28.79 | 27.73 | 28.73 | 240,100 | +0.91(+3.27%) |
Apr 25, 2019 | 27.55 | 27.98 | 27.26 | 27.82 | 196,307 | +0.30(+1.09%) |
Apr 24, 2019 | 27.46 | 27.88 | 27.27 | 27.52 | 177,666 | -0.02(-0.07%) |
Apr 23, 2019 | 27.26 | 27.71 | 27.09 | 27.54 | 286,385 | +0.19(+0.69%) |
Apr 22, 2019 | 27.29 | 27.39 | 27.02 | 27.35 | 161,329 | +0.08(+0.29%) |
Apr 18, 2019 | 26.83 | 27.31 | 26.72 | 27.27 | 174,900 | +0.35(+1.30%) |
Apr 17, 2019 | 27.46 | 27.58 | 26.85 | 26.92 | 192,648 | -0.52(-1.90%) |
Apr 16, 2019 | 26.96 | 27.60 | 26.81 | 27.44 | 351,672 | +0.55(+2.05%) |
Apr 15, 2019 | 27.60 | 27.73 | 26.82 | 26.89 | 175,717 | -0.62(-2.25%) |
Apr 12, 2019 | 27.41 | 27.84 | 27.33 | 27.51 | 110,900 | +0.29(+1.07%) |
Apr 11, 2019 | 26.86 | 27.27 | 26.70 | 27.22 | 145,888 | +0.47(+1.76%) |
Apr 10, 2019 | 26.32 | 26.89 | 26.12 | 26.75 | 316,509 | +0.34(+1.29%) |
Apr 09, 2019 | 27.35 | 27.44 | 26.33 | 26.41 | 343,762 | -0.99(-3.61%) |
Apr 08, 2019 | 27.27 | 27.49 | 27.07 | 27.40 | 279,441 | +0.04(+0.15%) |
Apr 05, 2019 | 27.21 | 27.58 | 27.21 | 27.36 | 199,900 | +0.15(+0.55%) |
Apr 04, 2019 | 26.99 | 27.35 | 26.99 | 27.21 | 223,806 | +0.23(+0.85%) |
Apr 03, 2019 | 27.23 | 27.46 | 26.91 | 26.98 | 145,083 | -0.05(-0.18%) |
Apr 02, 2019 | 27.30 | 27.36 | 26.83 | 27.03 | 215,034 | -0.25(-0.92%) |
Apr 01, 2019 | 27.02 | 27.49 | 27.02 | 27.28 | 274,114 | +0.47(+1.75%) |
Mar 29, 2019 | 27.10 | 27.21 | 26.65 | 26.81 | 198,800 | -0.09(-0.33%) |
Mar 28, 2019 | 26.65 | 26.98 | 26.44 | 26.90 | 188,647 | +0.34(+1.28%) |
Mar 27, 2019 | 26.98 | 27.28 | 26.49 | 26.56 | 231,927 | -0.41(-1.52%) |
Mar 26, 2019 | 26.65 | 27.07 | 26.62 | 26.97 | 257,684 | +0.50(+1.89%) |
Mar 25, 2019 | 25.93 | 26.55 | 25.56 | 26.47 | 330,802 | +0.54(+2.08%) |
Mar 22, 2019 | 26.28 | 26.43 | 25.60 | 25.93 | 436,100 | -0.59(-2.22%) |
Mar 21, 2019 | 26.37 | 27.08 | 26.37 | 26.52 | 294,615 | -0.05(-0.19%) |
Mar 20, 2019 | 26.98 | 27.34 | 26.23 | 26.57 | 524,529 | -0.47(-1.74%) |
Mar 19, 2019 | 27.64 | 27.92 | 26.97 | 27.04 | 348,531 | -0.43(-1.57%) |
Mar 18, 2019 | 26.68 | 27.97 | 26.62 | 27.47 | 693,985 | +0.87(+3.27%) |
Mar 15, 2019 | 26.70 | 26.97 | 26.39 | 26.60 | 1,529,900 | -0.04(-0.15%) |
Mar 14, 2019 | 27.12 | 27.20 | 26.50 | 26.64 | 679,163 | -0.46(-1.70%) |
Mar 13, 2019 | 27.54 | 27.54 | 27.03 | 27.10 | 650,635 | -0.22(-0.81%) |
Mar 12, 2019 | 27.69 | 27.89 | 27.06 | 27.32 | 665,696 | -0.33(-1.19%) |
Mar 11, 2019 | 27.96 | 28.20 | 27.61 | 27.65 | 830,017 | -0.29(-1.04%) |
Mar 08, 2019 | 28.12 | 28.35 | 27.91 | 27.94 | 428,200 | -0.34(-1.20%) |
Mar 07, 2019 | 28.83 | 29.06 | 28.26 | 28.28 | 478,783 | -0.52(-1.81%) |
Mar 06, 2019 | 29.77 | 30.02 | 28.76 | 28.80 | 325,238 | -0.98(-3.29%) |
Mar 05, 2019 | 30.09 | 30.33 | 29.63 | 29.78 | 383,134 | -0.23(-0.77%) |
Mar 04, 2019 | 31.04 | 31.47 | 29.91 | 30.01 | 388,071 | -0.72(-2.34%) |
Mar 01, 2019 | 32.87 | 32.88 | 30.38 | 30.73 | 722,000 | -1.46(-4.54%) |
Feb 28, 2019 | 32.07 | 32.65 | 31.84 | 32.19 | 481,350 | +0.23(+0.72%) |
Feb 27, 2019 | 32.04 | 32.26 | 31.70 | 31.96 | 179,708 | -0.14(-0.44%) |
Feb 26, 2019 | 32.03 | 32.36 | 31.94 | 32.10 | 154,519 | +0.03(+0.09%) |
Feb 25, 2019 | 32.20 | 32.67 | 32.06 | 32.07 | 198,691 | +0.04(+0.12%) |
Feb 22, 2019 | 32.17 | 32.30 | 31.83 | 32.03 | 323,200 | +0.02(+0.06%) |
Feb 21, 2019 | 32.58 | 32.58 | 31.73 | 32.01 | 208,668 | -0.57(-1.75%) |
Feb 20, 2019 | 32.10 | 32.80 | 31.98 | 32.58 | 252,505 | +0.32(+0.99%) |
Feb 19, 2019 | 31.60 | 32.30 | 31.58 | 32.26 | 243,761 | +0.51(+1.61%) |
Feb 15, 2019 | 31.70 | 32.23 | 31.65 | 31.75 | 236,800 | +0.30(+0.95%) |
Feb 14, 2019 | 31.14 | 31.87 | 31.01 | 31.45 | 339,066 | +0.17(+0.54%) |
Feb 13, 2019 | 30.80 | 31.49 | 30.74 | 31.28 | 155,263 | +0.49(+1.59%) |
Feb 12, 2019 | 30.44 | 30.93 | 30.26 | 30.79 | 257,801 | +0.61(+2.02%) |
Feb 11, 2019 | 30.01 | 30.20 | 29.70 | 30.18 | 168,192 | +0.33(+1.11%) |
Feb 08, 2019 | 29.75 | 30.02 | 29.58 | 29.85 | 143,700 | -0.09(-0.30%) |
Feb 07, 2019 | 30.00 | 30.01 | 29.58 | 29.94 | 126,729 | -0.16(-0.53%) |
Feb 06, 2019 | 30.32 | 30.48 | 29.90 | 30.10 | 120,752 | -0.21(-0.69%) |
Feb 05, 2019 | 30.01 | 30.41 | 29.97 | 30.31 | 142,674 | +0.29(+0.97%) |
Feb 04, 2019 | 29.69 | 30.04 | 29.55 | 30.02 | 141,535 | +0.33(+1.11%) |
Feb 01, 2019 | 29.51 | 29.91 | 29.11 | 29.69 | 244,900 | +0.18(+0.61%) |
Jan 31, 2019 | 29.02 | 29.87 | 29.02 | 29.51 | 306,381 | +0.42(+1.44%) |
Jan 30, 2019 | 28.80 | 29.25 | 28.52 | 29.09 | 135,254 | +0.37(+1.29%) |
Jan 29, 2019 | 29.16 | 29.53 | 28.71 | 28.72 | 90,422 | -0.48(-1.64%) |
Jan 28, 2019 | 28.44 | 29.30 | 28.44 | 29.20 | 130,852 | +0.47(+1.64%) |
Jan 25, 2019 | 28.79 | 29.08 | 28.57 | 28.73 | 219,200 | +0.23(+0.81%) |
Jan 24, 2019 | 28.78 | 29.09 | 28.33 | 28.50 | 200,454 | -0.29(-1.01%) |
Jan 23, 2019 | 29.20 | 29.62 | 28.49 | 28.79 | 217,409 | -0.27(-0.93%) |
Jan 22, 2019 | 29.46 | 29.72 | 28.89 | 29.06 | 262,165 | -0.70(-2.35%) |
Jan 18, 2019 | 29.28 | 29.79 | 28.92 | 29.76 | 345,900 | +0.55(+1.88%) |
Jan 17, 2019 | 28.67 | 29.44 | 28.67 | 29.21 | 257,863 | +0.31(+1.07%) |
Jan 16, 2019 | 28.63 | 29.01 | 28.54 | 28.90 | 382,364 | +0.46(+1.62%) |
Jan 15, 2019 | 28.34 | 28.44 | 27.41 | 28.44 | 328,293 | -0.08(-0.28%) |
Jan 14, 2019 | 28.25 | 28.97 | 28.11 | 28.52 | 246,653 | +0.04(+0.14%) |
Jan 11, 2019 | 27.93 | 28.52 | 27.90 | 28.48 | 226,100 | +0.34(+1.21%) |
Jan 10, 2019 | 27.85 | 28.46 | 27.67 | 28.14 | 293,753 | +0.10(+0.36%) |
Jan 09, 2019 | 27.84 | 28.27 | 27.73 | 28.04 | 207,662 | +0.26(+0.94%) |
Jan 08, 2019 | 27.28 | 27.84 | 27.10 | 27.78 | 366,139 | +0.69(+2.55%) |
Jan 07, 2019 | 26.52 | 27.30 | 26.08 | 27.09 | 280,919 | +0.48(+1.80%) |
Jan 04, 2019 | 25.60 | 26.90 | 25.34 | 26.61 | 240,900 | +1.30(+5.14%) |
Jan 03, 2019 | 25.30 | 25.93 | 24.70 | 25.31 | 375,021 | -0.21(-0.82%) |
Jan 02, 2019 | 24.03 | 25.55 | 23.97 | 25.52 | 388,431 | +1.15(+4.72%) |
Dec 31, 2018 | 24.86 | 24.88 | 24.02 | 24.37 | 368,500 | -0.21(-0.85%) |
Dec 28, 2018 | 24.55 | 25.12 | 24.06 | 24.58 | 332,300 | +0.13(+0.53%) |
Dec 27, 2018 | 24.18 | 24.72 | 23.90 | 24.45 | 466,072 | -0.12(-0.49%) |
Dec 26, 2018 | 22.92 | 24.61 | 22.62 | 24.57 | 359,855 | +1.75(+7.67%) |
Dec 24, 2018 | 22.80 | 23.49 | 22.68 | 22.82 | 137,200 | -0.17(-0.74%) |
Dec 21, 2018 | 23.79 | 23.95 | 22.88 | 22.99 | 689,900 | -0.79(-3.32%) |
Dec 20, 2018 | 24.32 | 24.60 | 23.55 | 23.78 | 349,035 | -0.54(-2.22%) |
Dec 19, 2018 | 24.99 | 25.35 | 24.24 | 24.32 | 486,157 | -0.64(-2.56%) |
Dec 18, 2018 | 25.06 | 25.53 | 24.74 | 24.96 | 457,160 | +0.05(+0.20%) |
Dec 17, 2018 | 24.95 | 25.17 | 24.57 | 24.91 | 750,791 | -0.03(-0.12%) |
Dec 14, 2018 | 25.26 | 25.69 | 24.61 | 24.94 | 383,700 | -0.43(-1.69%) |
Dec 13, 2018 | 26.08 | 26.10 | 25.10 | 25.37 | 349,584 | -0.64(-2.46%) |
Dec 12, 2018 | 26.28 | 26.44 | 25.88 | 26.01 | 463,451 | -0.04(-0.15%) |
Dec 11, 2018 | 27.34 | 27.34 | 25.90 | 26.05 | 1,043,888 | -0.88(-3.27%) |
Dec 10, 2018 | 27.70 | 27.70 | 26.85 | 26.93 | 520,256 | -0.82(-2.95%) |
Dec 07, 2018 | 28.52 | 29.10 | 27.72 | 27.75 | 226,800 | -0.77(-2.70%) |
Dec 06, 2018 | 28.26 | 28.59 | 27.87 | 28.52 | 315,700 | -0.06(-0.21%) |
Dec 04, 2018 | 30.37 | 30.74 | 28.52 | 28.58 | 212,300 | -1.76(-5.80%) |
Dec 03, 2018 | 30.95 | 30.95 | 29.77 | 30.34 | 495,099 | -0.18(-0.59%) |
Nov 30, 2018 | 30.49 | 30.64 | 30.15 | 30.52 | 351,800 | +0.02(+0.07%) |
Nov 29, 2018 | 30.94 | 31.50 | 30.41 | 30.50 | 161,309 | -0.65(-2.09%) |
Nov 28, 2018 | 30.50 | 31.21 | 29.99 | 31.15 | 146,180 | +0.81(+2.67%) |
Nov 27, 2018 | 30.43 | 30.79 | 30.12 | 30.34 | 154,684 | -0.31(-1.01%) |
Nov 26, 2018 | 30.36 | 31.03 | 30.36 | 30.65 | 207,797 | +0.64(+2.13%) |
Nov 23, 2018 | 29.07 | 30.48 | 29.07 | 30.01 | 72,100 | +0.49(+1.66%) |
Nov 21, 2018 | 29.52 | 29.52 | 29.52 | 0 | +1.14(+4.02%) | |
Nov 20, 2018 | 29.16 | 29.16 | 28.32 | 28.38 | 356,744 | -1.11(-3.76%) |
Nov 19, 2018 | 30.21 | 30.36 | 29.20 | 29.49 | 433,070 | -0.65(-2.16%) |
Nov 16, 2018 | 29.98 | 30.15 | 29.41 | 30.14 | 397,100 | -0.10(-0.33%) |
Nov 15, 2018 | 30.33 | 30.74 | 29.75 | 30.24 | 219,579 | -0.37(-1.21%) |
Nov 14, 2018 | 31.62 | 31.69 | 30.34 | 30.61 | 255,040 | -0.63(-2.02%) |
Nov 13, 2018 | 30.25 | 31.49 | 30.20 | 31.24 | 377,210 | +1.08(+3.58%) |
Nov 12, 2018 | 28.00 | 30.67 | 28.00 | 30.16 | 332,144 | +1.97(+6.99%) |
Nov 09, 2018 | 28.37 | 29.46 | 26.95 | 28.19 | 1,689,900 | -3.61(-11.35%) |
Nov 08, 2018 | 31.84 | 32.36 | 31.68 | 31.80 | 201,078 | -0.09(-0.28%) |
Nov 07, 2018 | 31.95 | 32.26 | 31.28 | 31.89 | 178,169 | +0.06(+0.19%) |
Nov 06, 2018 | 31.17 | 31.98 | 30.36 | 31.83 | 245,987 | +0.57(+1.82%) |
Nov 05, 2018 | 31.28 | 31.52 | 30.61 | 31.26 | 206,182 | +0.00(+0.00%) |
Nov 02, 2018 | 32.27 | 32.51 | 30.99 | 31.26 | 360,900 | -0.83(-2.59%) |
Nov 01, 2018 | 31.07 | 32.57 | 30.80 | 32.09 | 569,731 | +1.25(+4.05%) |
Oct 31, 2018 | 31.34 | 31.69 | 30.82 | 30.84 | 525,146 | -0.07(-0.23%) |
Oct 30, 2018 | 30.42 | 30.97 | 30.13 | 30.91 | 265,661 | +0.50(+1.64%) |
Oct 29, 2018 | 31.35 | 31.54 | 30.19 | 30.41 | 197,167 | -0.51(-1.65%) |
Oct 26, 2018 | 31.17 | 31.39 | 30.71 | 30.92 | 265,200 | -0.57(-1.81%) |
Oct 25, 2018 | 29.92 | 31.83 | 29.86 | 31.49 | 341,695 | +1.73(+5.81%) |
Oct 24, 2018 | 30.58 | 30.74 | 29.69 | 29.76 | 412,216 | -0.91(-2.97%) |
Oct 23, 2018 | 30.90 | 31.65 | 30.50 | 30.67 | 354,623 | -0.60(-1.92%) |
Oct 22, 2018 | 31.34 | 31.80 | 31.02 | 31.27 | 251,987 | -0.06(-0.19%) |
Oct 19, 2018 | 30.69 | 31.35 | 30.32 | 31.33 | 237,200 | +0.48(+1.56%) |
Oct 18, 2018 | 31.78 | 32.06 | 30.66 | 30.85 | 228,456 | -1.01(-3.17%) |
Oct 17, 2018 | 33.21 | 33.21 | 31.62 | 31.86 | 457,670 | -1.41(-4.24%) |
Oct 16, 2018 | 32.60 | 33.42 | 32.12 | 33.27 | 258,779 | +0.78(+2.40%) |
Oct 15, 2018 | 32.55 | 32.62 | 31.97 | 32.49 | 196,076 | -0.07(-0.21%) |
Oct 12, 2018 | 33.41 | 33.79 | 32.51 | 32.56 | 272,900 | -0.45(-1.36%) |
Oct 11, 2018 | 34.10 | 34.31 | 32.96 | 33.01 | 170,865 | -1.06(-3.11%) |
Oct 10, 2018 | 34.28 | 34.67 | 33.91 | 34.07 | 196,569 | -0.22(-0.64%) |
Oct 09, 2018 | 34.33 | 34.83 | 34.00 | 34.29 | 184,852 | -0.14(-0.41%) |
Oct 08, 2018 | 35.81 | 36.00 | 34.40 | 34.43 | 243,098 | -1.39(-3.88%) |
Oct 05, 2018 | 35.76 | 35.93 | 34.72 | 35.82 | 333,700 | +0.05(+0.14%) |
Oct 04, 2018 | 36.00 | 36.19 | 35.76 | 35.77 | 245,951 | -0.24(-0.67%) |
Oct 03, 2018 | 36.12 | 36.54 | 35.83 | 36.01 | 151,276 | +0.03(+0.08%) |
Oct 02, 2018 | 36.30 | 36.93 | 35.88 | 35.98 | 219,364 | -0.17(-0.47%) |
Oct 01, 2018 | 36.16 | 36.75 | 35.90 | 36.15 | 282,753 | +0.15(+0.42%) |
Sep 28, 2018 | 35.95 | 36.35 | 35.85 | 36.00 | 311,500 | +0.00(+0.00%) |
Sep 27, 2018 | 36.45 | 36.85 | 35.90 | 36.00 | 193,369 | -0.55(-1.50%) |
Sep 26, 2018 | 37.20 | 37.85 | 36.50 | 36.55 | 185,774 | -0.55(-1.48%) |
Sep 25, 2018 | 37.10 | 37.35 | 36.15 | 37.10 | 185,998 | +0.00(+0.00%) |
Sep 24, 2018 | 38.70 | 38.70 | 37.05 | 37.10 | 192,996 | -1.75(-4.50%) |
Sep 21, 2018 | 38.75 | 39.01 | 38.33 | 38.85 | 443,500 | +0.00(+0.00%) |
Sep 20, 2018 | 38.50 | 39.00 | 37.85 | 38.85 | 233,317 | +0.45(+1.17%) |
Sep 19, 2018 | 38.70 | 39.40 | 38.22 | 38.40 | 257,327 | -0.40(-1.03%) |
Sep 18, 2018 | 38.60 | 39.05 | 38.25 | 38.80 | 266,071 | +0.25(+0.65%) |
Sep 17, 2018 | 38.25 | 38.60 | 37.98 | 38.55 | 205,578 | +0.40(+1.05%) |
Sep 14, 2018 | 38.00 | 38.45 | 37.85 | 38.15 | 431,600 | +0.10(+0.26%) |
Sep 13, 2018 | 37.70 | 38.10 | 37.25 | 38.05 | 211,515 | +0.35(+0.93%) |
Sep 12, 2018 | 37.55 | 37.80 | 36.95 | 37.70 | 290,141 | +0.10(+0.27%) |
Sep 11, 2018 | 37.45 | 37.70 | 37.15 | 37.60 | 238,710 | +0.20(+0.53%) |
Sep 10, 2018 | 37.05 | 37.65 | 37.00 | 37.40 | 270,905 | +0.45(+1.22%) |
Sep 07, 2018 | 36.70 | 37.40 | 36.55 | 36.95 | 173,100 | +0.20(+0.54%) |
Sep 06, 2018 | 37.35 | 37.45 | 36.60 | 36.75 | 217,794 | -0.55(-1.47%) |
Sep 05, 2018 | 37.00 | 37.55 | 36.75 | 37.30 | 235,231 | +0.25(+0.67%) |
Sep 04, 2018 | 36.60 | 37.10 | 36.30 | 37.05 | 210,801 | +0.50(+1.37%) |
Aug 31, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.35(+0.97%) | |
Aug 30, 2018 | 36.05 | 36.45 | 35.35 | 36.20 | 268,379 | +0.15(+0.42%) |
Aug 29, 2018 | 37.15 | 37.15 | 36.00 | 36.05 | 279,127 | -1.10(-2.96%) |
Aug 28, 2018 | 38.05 | 38.15 | 37.15 | 37.15 | 99,166 | -0.85(-2.24%) |
Aug 27, 2018 | 38.00 | 38.55 | 37.15 | 38.00 | 144,581 | +0.15(+0.40%) |
Aug 24, 2018 | 38.00 | 38.15 | 37.70 | 37.85 | 101,200 | +0.00(+0.00%) |
Aug 23, 2018 | 37.95 | 38.20 | 37.40 | 37.85 | 209,646 | -0.20(-0.53%) |
Aug 22, 2018 | 38.10 | 38.30 | 37.50 | 38.05 | 105,402 | -0.15(-0.39%) |
Aug 21, 2018 | 37.95 | 38.40 | 37.55 | 38.20 | 159,170 | +0.35(+0.92%) |
Aug 20, 2018 | 37.10 | 38.00 | 36.55 | 37.85 | 415,593 | +0.80(+2.16%) |
Aug 17, 2018 | 37.40 | 37.50 | 36.55 | 37.05 | 174,100 | -0.35(-0.94%) |
Aug 16, 2018 | 38.05 | 38.15 | 37.20 | 37.40 | 317,398 | -0.45(-1.19%) |
Aug 15, 2018 | 38.20 | 38.70 | 37.40 | 37.85 | 329,134 | -0.55(-1.43%) |
Aug 14, 2018 | 38.55 | 38.90 | 38.20 | 38.40 | 378,242 | -0.15(-0.39%) |
Aug 13, 2018 | 37.30 | 38.60 | 37.15 | 38.55 | 245,589 | +1.20(+3.21%) |
Aug 10, 2018 | 36.80 | 38.00 | 36.65 | 37.35 | 266,400 | +0.35(+0.95%) |
Aug 09, 2018 | 36.10 | 37.55 | 36.10 | 37.00 | 502,481 | +0.80(+2.21%) |
Aug 08, 2018 | 37.80 | 38.65 | 35.95 | 36.20 | 833,555 | -3.50(-8.82%) |
Aug 07, 2018 | 39.65 | 40.05 | 39.50 | 39.70 | 142,351 | +0.10(+0.25%) |
Aug 06, 2018 | 38.70 | 39.85 | 38.65 | 39.60 | 147,194 | +0.90(+2.33%) |
Aug 03, 2018 | 39.25 | 39.35 | 38.40 | 38.70 | 222,000 | -0.35(-0.90%) |
Aug 02, 2018 | 38.65 | 39.22 | 38.65 | 39.05 | 187,812 | +0.15(+0.39%) |
Aug 01, 2018 | 39.25 | 39.90 | 38.65 | 38.90 | 307,250 | -0.30(-0.77%) |
Jul 31, 2018 | 39.80 | 39.80 | 39.15 | 39.20 | 240,138 | -0.75(-1.88%) |
Jul 30, 2018 | 40.35 | 40.70 | 39.85 | 39.95 | 223,277 | -0.55(-1.36%) |
Jul 27, 2018 | 42.35 | 42.50 | 40.45 | 40.50 | 245,900 | -1.80(-4.26%) |
Jul 26, 2018 | 42.45 | 41.65 | 42.30 | 202,825 | +0.50(+1.20%) | |
Jul 25, 2018 | 43.10 | 43.15 | 41.70 | 41.80 | 366,514 | -1.35(-3.13%) |
Jul 24, 2018 | 43.55 | 42.45 | 43.15 | 325,388 | -0.40(-0.92%) | |
Jul 23, 2018 | 43.10 | 43.60 | 43.05 | 43.55 | 180,358 | +0.50(+1.16%) |
Jul 20, 2018 | 43.15 | 42.85 | 43.05 | 156,637 | +0.10(+0.23%) | |
Jul 19, 2018 | 42.35 | 43.05 | 42.35 | 42.95 | 163,366 | +0.40(+0.94%) |
Jul 18, 2018 | 42.10 | 42.60 | 42.05 | 42.55 | 120,540 | +0.40(+0.95%) |
Jul 17, 2018 | 42.55 | 42.80 | 42.08 | 42.15 | 213,314 | -0.40(-0.94%) |
Jul 16, 2018 | 42.35 | 42.75 | 42.15 | 42.55 | 199,895 | +0.30(+0.71%) |
Jul 13, 2018 | 42.35 | 42.55 | 41.80 | 42.25 | 165,373 | -0.25(-0.59%) |
Jul 12, 2018 | 42.85 | 42.90 | 42.35 | 42.50 | 300,220 | -0.05(-0.12%) |
Jul 11, 2018 | 42.60 | 42.90 | 42.45 | 42.55 | 393,379 | -0.15(-0.35%) |
Jul 10, 2018 | 42.20 | 42.75 | 42.05 | 42.70 | 323,240 | +0.45(+1.07%) |
Jul 09, 2018 | 42.25 | 42.70 | 42.15 | 42.25 | 379,307 | +0.25(+0.60%) |
Jul 06, 2018 | 41.30 | 42.15 | 40.50 | 42.00 | 217,036 | +0.60(+1.45%) |
Jul 05, 2018 | 41.50 | 40.45 | 41.40 | 249,055 | +0.85(+2.10%) | |
Jul 03, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.45(+1.12%) | |
Jul 02, 2018 | 38.25 | 40.10 | 38.25 | 40.10 | 298,320 | +1.55(+4.02%) |
Jun 29, 2018 | 38.95 | 39.95 | 38.35 | 38.55 | 339,545 | -0.25(-0.64%) |
Jun 28, 2018 | 38.25 | 39.05 | 38.10 | 38.80 | 209,590 | +0.60(+1.57%) |
Jun 27, 2018 | 38.80 | 38.85 | 38.20 | 38.20 | 203,053 | -0.50(-1.29%) |
Jun 26, 2018 | 38.90 | 39.10 | 38.25 | 38.70 | 174,127 | -0.10(-0.26%) |
Jun 25, 2018 | 38.90 | 38.90 | 38.10 | 38.80 | 266,841 | -0.20(-0.51%) |
Jun 22, 2018 | 40.75 | 40.75 | 38.90 | 39.00 | 683,637 | -0.75(-1.89%) |
Jun 21, 2018 | 41.45 | 41.85 | 39.65 | 39.75 | 439,646 | -2.05(-4.90%) |
Jun 20, 2018 | 41.80 | 42.15 | 41.50 | 41.80 | 251,778 | +0.10(+0.24%) |
Jun 19, 2018 | 41.30 | 41.80 | 40.88 | 41.70 | 198,289 | +0.30(+0.72%) |
Jun 18, 2018 | 41.05 | 41.60 | 41.05 | 41.40 | 277,163 | -0.05(-0.12%) |
Jun 15, 2018 | 41.55 | 40.70 | 41.45 | 443,711 | +0.40(+0.97%) | |
Jun 14, 2018 | 41.00 | 41.15 | 40.30 | 41.05 | 230,577 | +0.30(+0.74%) |
Jun 13, 2018 | 40.70 | 41.05 | 40.35 | 40.75 | 275,184 | +0.30(+0.74%) |
Jun 12, 2018 | 41.00 | 41.20 | 40.35 | 40.45 | 122,907 | -0.50(-1.22%) |
Jun 11, 2018 | 40.40 | 41.00 | 40.40 | 40.95 | 271,365 | +0.55(+1.36%) |
Jun 08, 2018 | 40.35 | 40.65 | 40.15 | 40.40 | 183,887 | +0.05(+0.12%) |
Jun 07, 2018 | 40.35 | 40.85 | 40.00 | 40.35 | 157,451 | +0.00(+0.00%) |
Jun 06, 2018 | 39.90 | 40.40 | 39.65 | 40.35 | 204,050 | +0.40(+1.00%) |
Jun 05, 2018 | 39.95 | 40.17 | 39.20 | 39.95 | 306,661 | +0.00(+0.00%) |
Jun 04, 2018 | 39.55 | 40.05 | 39.30 | 39.95 | 223,589 | +0.45(+1.14%) |
Jun 01, 2018 | 38.95 | 40.00 | 38.95 | 39.50 | 210,617 | +0.90(+2.33%) |
May 31, 2018 | 39.30 | 39.65 | 38.25 | 38.60 | 253,039 | -0.85(-2.15%) |
May 30, 2018 | 39.05 | 39.55 | 38.85 | 39.45 | 349,224 | +0.55(+1.41%) |
May 29, 2018 | 39.35 | 39.50 | 38.60 | 38.90 | 184,443 | -0.80(-2.02%) |
May 25, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.30(+0.76%) | |
May 24, 2018 | 39.85 | 40.00 | 39.35 | 39.40 | 353,881 | -0.40(-1.01%) |
May 23, 2018 | 39.95 | 40.25 | 39.65 | 39.80 | 350,934 | -0.10(-0.25%) |
May 22, 2018 | 40.40 | 40.50 | 39.80 | 39.90 | 188,711 | -0.25(-0.62%) |
May 21, 2018 | 39.90 | 40.45 | 39.70 | 40.15 | 210,057 | +0.25(+0.63%) |
May 18, 2018 | 40.25 | 40.25 | 39.60 | 39.90 | 122,536 | -0.20(-0.50%) |
May 17, 2018 | 39.40 | 40.30 | 38.65 | 40.10 | 333,673 | +0.65(+1.65%) |
May 16, 2018 | 38.75 | 39.70 | 38.75 | 39.45 | 291,859 | +0.80(+2.07%) |
May 15, 2018 | 38.15 | 39.30 | 38.15 | 38.65 | 210,432 | +0.35(+0.91%) |
May 14, 2018 | 39.80 | 39.85 | 38.25 | 38.30 | 285,930 | -1.30(-3.28%) |
May 11, 2018 | 38.90 | 40.25 | 38.60 | 39.60 | 447,723 | +0.60(+1.54%) |
May 10, 2018 | 38.80 | 39.05 | 36.90 | 39.00 | 518,482 | +2.85(+7.88%) |
May 09, 2018 | 35.95 | 36.52 | 35.48 | 36.15 | 332,880 | +0.15(+0.42%) |
May 08, 2018 | 35.55 | 36.55 | 35.45 | 36.00 | 187,843 | +0.50(+1.41%) |
May 07, 2018 | 35.55 | 35.75 | 35.00 | 35.50 | 326,069 | -0.05(-0.14%) |
May 04, 2018 | 35.25 | 36.25 | 35.15 | 35.55 | 221,017 | +0.25(+0.71%) |
May 03, 2018 | 35.55 | 35.70 | 34.95 | 35.30 | 208,179 | -0.40(-1.12%) |
May 02, 2018 | 35.90 | 36.50 | 35.70 | 35.70 | 324,230 | -0.20(-0.56%) |