Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.51 | 36.01 | 34.63 | 34.80 | 665,844 | -0.74(-2.08%) |
Apr 29, 2019 | 35.70 | 35.96 | 35.03 | 35.54 | 798,756 | -0.06(-0.17%) |
Apr 26, 2019 | 35.31 | 35.71 | 34.14 | 35.60 | 817,600 | +0.40(+1.14%) |
Apr 25, 2019 | 36.15 | 36.27 | 34.87 | 35.20 | 671,701 | -0.95(-2.63%) |
Apr 24, 2019 | 37.36 | 37.46 | 36.12 | 36.15 | 767,249 | -1.21(-3.24%) |
Apr 23, 2019 | 36.66 | 38.51 | 36.37 | 37.36 | 1,575,826 | +0.84(+2.30%) |
Apr 22, 2019 | 38.58 | 40.04 | 36.07 | 36.52 | 2,660,609 | -2.64(-6.74%) |
Apr 18, 2019 | 41.65 | 42.41 | 38.50 | 39.16 | 5,263,400 | -8.87(-18.47%) |
Apr 17, 2019 | 48.85 | 49.22 | 47.96 | 48.03 | 1,458,135 | -0.79(-1.62%) |
Apr 16, 2019 | 48.20 | 48.83 | 47.21 | 48.82 | 664,070 | +0.61(+1.27%) |
Apr 15, 2019 | 48.76 | 48.97 | 48.12 | 48.21 | 570,460 | -0.57(-1.17%) |
Apr 12, 2019 | 48.75 | 49.00 | 48.20 | 48.78 | 544,900 | +0.01(+0.02%) |
Apr 11, 2019 | 48.98 | 49.19 | 48.57 | 48.77 | 429,905 | -0.09(-0.18%) |
Apr 10, 2019 | 48.29 | 49.16 | 48.20 | 48.86 | 523,906 | +0.93(+1.94%) |
Apr 09, 2019 | 47.58 | 49.56 | 47.58 | 47.93 | 475,321 | +0.10(+0.21%) |
Apr 08, 2019 | 47.91 | 47.93 | 47.12 | 47.83 | 401,935 | -0.25(-0.52%) |
Apr 05, 2019 | 47.57 | 48.25 | 47.17 | 48.08 | 710,300 | +0.71(+1.50%) |
Apr 04, 2019 | 46.87 | 47.60 | 46.42 | 47.37 | 403,361 | +0.54(+1.15%) |
Apr 03, 2019 | 46.65 | 47.27 | 46.40 | 46.83 | 409,523 | +0.64(+1.39%) |
Apr 02, 2019 | 45.89 | 46.76 | 45.55 | 46.19 | 539,164 | +0.18(+0.39%) |
Apr 01, 2019 | 47.28 | 47.73 | 45.75 | 46.01 | 682,422 | -0.99(-2.11%) |
Mar 29, 2019 | 48.31 | 49.20 | 46.81 | 47.00 | 617,900 | -0.89(-1.86%) |
Mar 28, 2019 | 47.56 | 48.30 | 47.43 | 47.89 | 417,207 | +0.50(+1.06%) |
Mar 27, 2019 | 47.49 | 48.14 | 47.20 | 47.39 | 531,086 | -0.02(-0.04%) |
Mar 26, 2019 | 47.25 | 47.78 | 46.87 | 47.41 | 409,473 | +0.65(+1.39%) |
Mar 25, 2019 | 45.72 | 47.24 | 45.21 | 46.76 | 423,455 | +0.83(+1.81%) |
Mar 22, 2019 | 47.73 | 48.26 | 45.89 | 45.93 | 517,900 | -1.89(-3.95%) |
Mar 21, 2019 | 46.65 | 48.35 | 46.65 | 47.82 | 502,253 | +1.14(+2.44%) |
Mar 20, 2019 | 47.64 | 48.01 | 46.45 | 46.68 | 488,649 | -0.79(-1.66%) |
Mar 19, 2019 | 48.11 | 48.28 | 47.28 | 47.47 | 527,199 | -0.31(-0.65%) |
Mar 18, 2019 | 47.20 | 48.12 | 46.82 | 47.78 | 495,782 | +0.59(+1.25%) |
Mar 15, 2019 | 47.63 | 47.98 | 46.99 | 47.19 | 771,200 | -0.27(-0.57%) |
Mar 14, 2019 | 47.58 | 47.60 | 46.82 | 47.46 | 361,055 | -0.15(-0.32%) |
Mar 13, 2019 | 47.64 | 48.24 | 47.15 | 47.61 | 584,211 | +0.37(+0.78%) |
Mar 12, 2019 | 47.12 | 47.47 | 46.16 | 47.24 | 483,557 | +0.12(+0.25%) |
Mar 11, 2019 | 45.90 | 47.20 | 45.89 | 47.12 | 546,786 | +1.23(+2.68%) |
Mar 08, 2019 | 45.46 | 46.33 | 45.01 | 45.89 | 480,300 | +0.12(+0.26%) |
Mar 07, 2019 | 46.05 | 46.11 | 45.33 | 45.77 | 477,752 | -0.40(-0.87%) |
Mar 06, 2019 | 46.30 | 46.75 | 46.00 | 46.17 | 603,441 | -0.12(-0.26%) |
Mar 05, 2019 | 45.73 | 46.60 | 45.27 | 46.29 | 556,554 | +0.57(+1.25%) |
Mar 04, 2019 | 44.15 | 45.97 | 43.73 | 45.72 | 907,876 | +1.63(+3.70%) |
Mar 01, 2019 | 44.33 | 44.93 | 43.95 | 44.09 | 823,400 | +0.44(+1.01%) |
Feb 28, 2019 | 43.43 | 43.96 | 43.23 | 43.65 | 552,249 | +0.09(+0.21%) |
Feb 27, 2019 | 43.75 | 44.56 | 43.50 | 43.56 | 523,466 | -0.24(-0.55%) |
Feb 26, 2019 | 43.60 | 44.09 | 43.60 | 43.80 | 929,949 | +0.19(+0.44%) |
Feb 25, 2019 | 43.79 | 43.93 | 43.28 | 43.61 | 816,867 | -0.01(-0.02%) |
Feb 22, 2019 | 43.09 | 43.88 | 43.09 | 43.62 | 1,275,900 | +0.54(+1.25%) |
Feb 21, 2019 | 44.00 | 44.39 | 42.80 | 43.08 | 877,092 | -0.37(-0.85%) |
Feb 20, 2019 | 43.80 | 44.00 | 43.37 | 43.45 | 1,257,604 | -0.39(-0.89%) |
Feb 19, 2019 | 42.24 | 44.23 | 41.66 | 43.84 | 1,235,144 | +0.77(+1.79%) |
Feb 15, 2019 | 41.53 | 43.18 | 40.76 | 43.07 | 1,386,200 | +1.94(+4.72%) |
Feb 14, 2019 | 40.51 | 42.90 | 39.31 | 41.13 | 4,218,384 | +5.27(+14.70%) |
Feb 13, 2019 | 35.97 | 36.56 | 34.88 | 35.86 | 1,362,582 | +0.34(+0.96%) |
Feb 12, 2019 | 34.73 | 35.67 | 34.73 | 35.52 | 538,562 | +0.82(+2.36%) |
Feb 11, 2019 | 34.69 | 35.39 | 34.42 | 34.70 | 321,396 | +0.01(+0.03%) |
Feb 08, 2019 | 34.97 | 35.71 | 34.02 | 34.69 | 510,300 | -0.44(-1.25%) |
Feb 07, 2019 | 35.04 | 35.27 | 34.36 | 35.13 | 561,875 | +0.09(+0.26%) |
Feb 06, 2019 | 36.87 | 36.89 | 35.01 | 35.04 | 413,111 | -1.76(-4.78%) |
Feb 05, 2019 | 36.04 | 37.06 | 35.78 | 36.80 | 572,844 | +0.77(+2.14%) |
Feb 04, 2019 | 35.39 | 36.06 | 35.31 | 36.03 | 641,697 | +0.76(+2.15%) |
Feb 01, 2019 | 36.02 | 36.06 | 35.04 | 35.27 | 456,700 | -0.73(-2.03%) |
Jan 31, 2019 | 35.68 | 36.45 | 35.34 | 36.00 | 469,645 | +0.20(+0.56%) |
Jan 30, 2019 | 35.52 | 35.87 | 34.67 | 35.80 | 496,236 | +0.65(+1.85%) |
Jan 29, 2019 | 35.08 | 35.40 | 34.34 | 35.15 | 326,516 | -0.18(-0.51%) |
Jan 28, 2019 | 34.85 | 35.91 | 34.29 | 35.33 | 328,045 | -0.23(-0.65%) |
Jan 25, 2019 | 35.35 | 36.12 | 35.12 | 35.56 | 279,000 | +0.70(+2.01%) |
Jan 24, 2019 | 33.56 | 35.07 | 33.52 | 34.86 | 288,593 | +1.05(+3.11%) |
Jan 23, 2019 | 34.49 | 35.13 | 33.62 | 33.81 | 534,962 | -0.43(-1.26%) |
Jan 22, 2019 | 35.78 | 36.00 | 33.78 | 34.24 | 498,554 | -1.73(-4.81%) |
Jan 18, 2019 | 35.75 | 36.52 | 35.57 | 35.97 | 464,900 | +0.24(+0.67%) |
Jan 17, 2019 | 34.36 | 35.74 | 34.30 | 35.73 | 318,705 | +0.92(+2.64%) |
Jan 16, 2019 | 34.00 | 35.47 | 34.00 | 34.81 | 276,502 | +0.88(+2.59%) |
Jan 15, 2019 | 34.34 | 35.37 | 33.42 | 33.93 | 363,476 | -0.50(-1.45%) |
Jan 14, 2019 | 33.66 | 34.73 | 33.24 | 34.43 | 363,898 | +0.64(+1.89%) |
Jan 11, 2019 | 34.10 | 34.51 | 33.56 | 33.79 | 449,200 | -0.51(-1.49%) |
Jan 10, 2019 | 34.18 | 34.61 | 33.50 | 34.30 | 408,950 | -0.49(-1.41%) |
Jan 09, 2019 | 34.14 | 35.92 | 34.14 | 34.79 | 930,803 | +0.70(+2.05%) |
Jan 08, 2019 | 33.13 | 34.46 | 32.56 | 34.09 | 408,343 | +1.46(+4.47%) |
Jan 07, 2019 | 32.25 | 33.45 | 31.92 | 32.63 | 399,485 | -0.01(-0.03%) |
Jan 04, 2019 | 31.97 | 32.94 | 31.45 | 32.64 | 523,500 | +1.31(+4.18%) |
Jan 03, 2019 | 31.88 | 32.34 | 31.08 | 31.33 | 359,545 | -0.65(-2.03%) |
Jan 02, 2019 | 31.07 | 32.48 | 30.70 | 31.98 | 648,211 | +0.25(+0.79%) |
Dec 31, 2018 | 32.38 | 32.38 | 30.84 | 31.73 | 541,900 | -0.40(-1.24%) |
Dec 28, 2018 | 33.08 | 33.35 | 31.37 | 32.13 | 830,800 | -0.80(-2.43%) |
Dec 27, 2018 | 32.50 | 33.06 | 31.47 | 32.93 | 399,596 | -0.56(-1.67%) |
Dec 26, 2018 | 31.67 | 33.78 | 31.00 | 33.49 | 589,074 | +2.59(+8.38%) |
Dec 24, 2018 | 31.47 | 31.79 | 30.86 | 30.90 | 293,200 | -0.89(-2.80%) |
Dec 21, 2018 | 32.64 | 34.03 | 31.39 | 31.79 | 1,540,100 | -0.94(-2.87%) |
Dec 20, 2018 | 32.20 | 33.27 | 31.80 | 32.73 | 551,164 | +0.44(+1.36%) |
Dec 19, 2018 | 32.97 | 33.56 | 31.90 | 32.29 | 516,292 | -0.71(-2.15%) |
Dec 18, 2018 | 33.27 | 33.98 | 32.45 | 33.00 | 692,344 | +0.37(+1.13%) |
Dec 17, 2018 | 32.69 | 34.01 | 32.08 | 32.63 | 1,075,348 | -0.37(-1.12%) |
Dec 14, 2018 | 34.50 | 35.35 | 32.96 | 33.00 | 598,500 | -1.79(-5.15%) |
Dec 13, 2018 | 36.00 | 36.03 | 34.55 | 34.79 | 347,573 | -1.23(-3.41%) |
Dec 12, 2018 | 36.38 | 36.51 | 35.36 | 36.02 | 444,161 | +0.46(+1.29%) |
Dec 11, 2018 | 37.19 | 37.21 | 35.19 | 35.56 | 532,777 | -0.67(-1.85%) |
Dec 10, 2018 | 37.02 | 37.51 | 35.96 | 36.23 | 633,100 | -0.74(-2.00%) |
Dec 07, 2018 | 37.53 | 37.99 | 36.65 | 36.97 | 377,800 | -0.75(-1.99%) |
Dec 06, 2018 | 36.00 | 37.75 | 35.34 | 37.72 | 509,096 | +1.13(+3.09%) |
Dec 04, 2018 | 39.41 | 39.77 | 36.30 | 36.59 | 479,700 | -2.88(-7.30%) |
Dec 03, 2018 | 38.93 | 39.80 | 38.77 | 39.47 | 502,007 | +1.13(+2.95%) |
Nov 30, 2018 | 38.56 | 39.21 | 37.86 | 38.34 | 475,800 | -0.50(-1.29%) |
Nov 29, 2018 | 38.65 | 39.34 | 38.01 | 38.84 | 444,219 | +0.15(+0.39%) |
Nov 28, 2018 | 37.31 | 38.90 | 36.96 | 38.69 | 427,504 | +1.45(+3.89%) |
Nov 27, 2018 | 37.60 | 38.29 | 36.95 | 37.24 | 398,212 | -0.72(-1.90%) |
Nov 26, 2018 | 37.00 | 38.70 | 36.54 | 37.96 | 677,106 | +1.34(+3.66%) |
Nov 23, 2018 | 36.02 | 37.55 | 36.02 | 36.62 | 293,100 | +0.15(+0.41%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.31(+0.86%) | |
Nov 20, 2018 | 37.31 | 37.49 | 36.02 | 36.16 | 538,246 | -1.98(-5.19%) |
Nov 19, 2018 | 38.46 | 39.14 | 37.41 | 38.14 | 557,507 | -0.35(-0.91%) |
Nov 16, 2018 | 37.73 | 39.41 | 37.73 | 38.49 | 504,900 | +0.40(+1.05%) |
Nov 15, 2018 | 37.28 | 38.40 | 37.15 | 38.09 | 436,290 | +0.44(+1.17%) |
Nov 14, 2018 | 38.54 | 39.00 | 37.40 | 37.65 | 383,327 | -0.30(-0.79%) |
Nov 13, 2018 | 37.92 | 38.66 | 36.76 | 37.95 | 469,369 | +0.19(+0.50%) |
Nov 12, 2018 | 39.49 | 40.27 | 37.71 | 37.76 | 609,489 | -1.60(-4.07%) |
Nov 09, 2018 | 40.00 | 41.05 | 39.02 | 39.36 | 453,000 | -0.95(-2.36%) |
Nov 08, 2018 | 38.61 | 40.68 | 38.51 | 40.31 | 621,096 | +1.41(+3.62%) |
Nov 07, 2018 | 39.30 | 39.38 | 37.69 | 38.90 | 465,064 | -0.39(-0.99%) |
Nov 06, 2018 | 38.39 | 39.48 | 37.04 | 39.29 | 546,452 | +0.97(+2.53%) |
Nov 05, 2018 | 39.29 | 39.75 | 38.09 | 38.32 | 640,501 | -0.97(-2.47%) |
Nov 02, 2018 | 37.85 | 39.37 | 37.09 | 39.29 | 795,800 | +1.46(+3.86%) |
Nov 01, 2018 | 36.19 | 37.89 | 34.82 | 37.83 | 970,592 | +1.46(+4.01%) |
Oct 31, 2018 | 37.39 | 37.92 | 36.10 | 36.37 | 1,098,684 | -0.65(-1.76%) |
Oct 30, 2018 | 35.62 | 37.41 | 35.62 | 37.02 | 814,665 | +1.17(+3.26%) |
Oct 29, 2018 | 34.65 | 36.97 | 34.44 | 35.85 | 1,184,577 | +1.82(+5.35%) |
Oct 26, 2018 | 35.69 | 36.48 | 33.74 | 34.03 | 1,534,600 | -2.13(-5.89%) |
Oct 25, 2018 | 34.02 | 37.45 | 33.43 | 36.16 | 2,817,363 | +5.59(+18.29%) |
Oct 24, 2018 | 32.54 | 33.20 | 30.44 | 30.57 | 1,118,058 | -1.97(-6.05%) |
Oct 23, 2018 | 31.85 | 32.93 | 31.31 | 32.54 | 645,795 | +0.27(+0.84%) |
Oct 22, 2018 | 32.20 | 32.63 | 32.01 | 32.27 | 360,187 | +0.29(+0.91%) |
Oct 19, 2018 | 32.94 | 33.40 | 31.91 | 31.98 | 354,000 | -0.98(-2.97%) |
Oct 18, 2018 | 33.33 | 33.99 | 32.37 | 32.96 | 382,681 | -0.60(-1.79%) |
Oct 17, 2018 | 33.61 | 33.96 | 32.94 | 33.56 | 396,219 | -0.06(-0.18%) |
Oct 16, 2018 | 33.02 | 33.70 | 32.47 | 33.62 | 311,163 | +0.90(+2.75%) |
Oct 15, 2018 | 32.48 | 33.17 | 31.96 | 32.72 | 462,108 | +0.32(+0.99%) |
Oct 12, 2018 | 32.04 | 32.61 | 31.64 | 32.40 | 482,800 | +0.78(+2.47%) |
Oct 11, 2018 | 32.77 | 33.49 | 31.51 | 31.62 | 1,082,650 | -1.32(-4.01%) |
Oct 10, 2018 | 33.20 | 33.72 | 32.74 | 32.94 | 661,031 | -0.23(-0.69%) |
Oct 09, 2018 | 35.41 | 35.41 | 33.10 | 33.17 | 675,929 | -2.38(-6.69%) |
Oct 08, 2018 | 35.73 | 36.10 | 35.29 | 35.55 | 548,597 | -0.38(-1.06%) |
Oct 05, 2018 | 36.34 | 36.41 | 35.51 | 35.93 | 550,000 | -0.23(-0.64%) |
Oct 04, 2018 | 35.93 | 36.29 | 35.79 | 36.16 | 525,733 | -0.33(-0.90%) |
Oct 03, 2018 | 35.20 | 36.54 | 34.86 | 36.49 | 672,931 | +1.74(+5.01%) |
Oct 02, 2018 | 35.43 | 35.82 | 34.61 | 34.75 | 603,919 | -0.58(-1.64%) |
Oct 01, 2018 | 36.39 | 36.56 | 35.19 | 35.33 | 501,035 | -1.45(-3.94%) |
Sep 28, 2018 | 36.41 | 37.44 | 36.35 | 36.78 | 477,000 | +0.32(+0.88%) |
Sep 27, 2018 | 36.41 | 36.94 | 35.98 | 36.46 | 267,579 | +0.04(+0.11%) |
Sep 26, 2018 | 36.46 | 37.25 | 36.33 | 36.42 | 335,608 | +0.08(+0.22%) |
Sep 25, 2018 | 36.21 | 36.76 | 36.06 | 36.34 | 256,861 | +0.12(+0.33%) |
Sep 24, 2018 | 36.59 | 36.59 | 35.82 | 36.22 | 257,366 | -0.35(-0.96%) |
Sep 21, 2018 | 36.80 | 37.50 | 36.49 | 36.57 | 791,100 | -0.24(-0.65%) |
Sep 20, 2018 | 37.07 | 37.11 | 36.06 | 36.81 | 388,749 | -0.07(-0.19%) |
Sep 19, 2018 | 37.30 | 38.10 | 35.90 | 36.88 | 371,435 | -0.38(-1.02%) |
Sep 18, 2018 | 36.82 | 37.45 | 35.56 | 37.26 | 295,840 | +0.47(+1.28%) |
Sep 17, 2018 | 37.48 | 37.48 | 35.90 | 36.79 | 393,986 | -0.51(-1.37%) |
Sep 14, 2018 | 37.27 | 37.59 | 37.09 | 37.30 | 400,200 | -0.19(-0.51%) |
Sep 13, 2018 | 37.75 | 37.87 | 37.22 | 37.49 | 302,347 | +0.02(+0.05%) |
Sep 12, 2018 | 37.18 | 37.96 | 36.50 | 37.47 | 459,003 | +0.08(+0.21%) |
Sep 11, 2018 | 36.23 | 37.57 | 35.75 | 37.39 | 407,773 | +1.16(+3.20%) |
Sep 10, 2018 | 34.75 | 36.33 | 34.11 | 36.23 | 409,529 | +1.78(+5.17%) |
Sep 07, 2018 | 33.91 | 34.56 | 33.50 | 34.45 | 909,600 | +0.53(+1.56%) |
Sep 06, 2018 | 34.58 | 34.58 | 33.84 | 33.92 | 367,478 | -0.53(-1.54%) |
Sep 05, 2018 | 34.53 | 34.82 | 33.94 | 34.45 | 1,135,692 | +0.14(+0.41%) |
Sep 04, 2018 | 33.76 | 34.44 | 33.60 | 34.31 | 392,436 | +0.61(+1.81%) |
Aug 31, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.35(+1.05%) | |
Aug 30, 2018 | 32.75 | 33.55 | 32.49 | 33.35 | 667,027 | +0.46(+1.40%) |
Aug 29, 2018 | 33.00 | 33.02 | 32.21 | 32.89 | 435,880 | +0.00(+0.00%) |
Aug 28, 2018 | 32.19 | 33.00 | 31.89 | 32.89 | 625,693 | +0.76(+2.37%) |
Aug 27, 2018 | 32.59 | 32.59 | 31.80 | 32.13 | 474,505 | -0.44(-1.35%) |
Aug 24, 2018 | 32.71 | 32.75 | 32.15 | 32.57 | 224,400 | +0.06(+0.18%) |
Aug 23, 2018 | 32.15 | 32.60 | 31.84 | 32.51 | 506,484 | +0.32(+0.99%) |
Aug 22, 2018 | 32.08 | 32.72 | 31.80 | 32.19 | 560,376 | +0.26(+0.81%) |
Aug 21, 2018 | 31.10 | 32.17 | 31.10 | 31.93 | 637,426 | +0.83(+2.67%) |
Aug 20, 2018 | 31.30 | 31.70 | 30.78 | 31.10 | 716,337 | -0.02(-0.06%) |
Aug 17, 2018 | 30.93 | 31.21 | 30.45 | 31.12 | 584,300 | +0.11(+0.35%) |
Aug 16, 2018 | 31.27 | 31.57 | 30.86 | 31.01 | 454,402 | -0.01(-0.03%) |
Aug 15, 2018 | 31.95 | 31.95 | 30.86 | 31.02 | 451,988 | -1.11(-3.45%) |
Aug 14, 2018 | 31.58 | 32.33 | 31.52 | 32.13 | 494,746 | +0.67(+2.13%) |
Aug 13, 2018 | 31.00 | 31.73 | 30.99 | 31.46 | 524,908 | +0.53(+1.71%) |
Aug 10, 2018 | 30.61 | 31.16 | 30.43 | 30.93 | 302,600 | +0.29(+0.95%) |
Aug 09, 2018 | 30.90 | 31.35 | 30.42 | 30.64 | 369,044 | -0.32(-1.03%) |
Aug 08, 2018 | 30.62 | 31.38 | 30.30 | 30.96 | 606,545 | +0.38(+1.24%) |
Aug 07, 2018 | 29.62 | 30.86 | 29.51 | 30.58 | 897,048 | +1.09(+3.70%) |
Aug 06, 2018 | 28.78 | 29.53 | 28.48 | 29.49 | 595,243 | +0.61(+2.11%) |
Aug 03, 2018 | 28.60 | 29.42 | 28.56 | 28.88 | 688,500 | +0.20(+0.70%) |
Aug 02, 2018 | 28.32 | 28.83 | 28.25 | 28.68 | 545,206 | +0.24(+0.84%) |
Aug 01, 2018 | 28.49 | 28.83 | 28.11 | 28.44 | 548,736 | -0.05(-0.18%) |
Jul 31, 2018 | 28.00 | 29.02 | 27.91 | 28.49 | 978,590 | +0.60(+2.15%) |
Jul 30, 2018 | 27.33 | 28.05 | 27.29 | 27.89 | 794,444 | +0.75(+2.76%) |
Jul 27, 2018 | 29.08 | 29.22 | 26.22 | 27.14 | 1,695,400 | -2.19(-7.47%) |
Jul 26, 2018 | 27.95 | 30.00 | 27.11 | 29.33 | 2,249,268 | -1.65(-5.33%) |
Jul 25, 2018 | 31.25 | 31.75 | 30.45 | 30.98 | 1,408,306 | -0.33(-1.05%) |
Jul 24, 2018 | 32.67 | 32.67 | 30.82 | 31.31 | 837,617 | -0.79(-2.46%) |
Jul 23, 2018 | 31.28 | 32.22 | 31.04 | 32.10 | 503,936 | +0.73(+2.33%) |
Jul 20, 2018 | 31.80 | 30.56 | 31.37 | 309,601 | +0.06(+0.19%) | |
Jul 19, 2018 | 31.48 | 30.40 | 31.31 | 534,789 | +0.91(+2.99%) | |
Jul 18, 2018 | 30.39 | 30.59 | 30.10 | 30.40 | 339,110 | +0.01(+0.03%) |
Jul 17, 2018 | 30.05 | 30.81 | 29.44 | 30.39 | 424,498 | +0.18(+0.60%) |
Jul 16, 2018 | 30.15 | 30.77 | 30.01 | 30.21 | 342,887 | +0.10(+0.33%) |
Jul 13, 2018 | 30.25 | 29.50 | 30.11 | 525,887 | +0.31(+1.04%) | |
Jul 12, 2018 | 29.98 | 29.99 | 29.40 | 29.80 | 249,004 | -0.08(-0.27%) |
Jul 11, 2018 | 30.00 | 30.24 | 29.45 | 29.88 | 281,682 | -0.25(-0.83%) |
Jul 10, 2018 | 31.39 | 31.41 | 30.08 | 30.13 | 345,303 | -1.08(-3.46%) |
Jul 09, 2018 | 31.24 | 31.38 | 31.00 | 31.21 | 355,015 | +0.18(+0.58%) |
Jul 06, 2018 | 30.66 | 31.36 | 30.46 | 31.03 | 410,385 | +0.33(+1.07%) |
Jul 05, 2018 | 30.20 | 30.76 | 29.85 | 30.70 | 417,958 | +0.66(+2.20%) |
Jul 03, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.19(+0.64%) | |
Jul 02, 2018 | 28.96 | 30.37 | 28.61 | 29.85 | 557,417 | +0.83(+2.86%) |
Jun 29, 2018 | 29.75 | 30.25 | 29.00 | 29.02 | 571,811 | -0.80(-2.68%) |
Jun 28, 2018 | 29.52 | 30.14 | 29.39 | 29.82 | 495,187 | +0.31(+1.05%) |
Jun 27, 2018 | 30.41 | 30.62 | 29.46 | 29.51 | 423,153 | -0.96(-3.15%) |
Jun 26, 2018 | 30.15 | 30.63 | 29.97 | 30.47 | 358,271 | +0.41(+1.36%) |
Jun 25, 2018 | 30.19 | 30.21 | 29.53 | 30.06 | 350,440 | -0.22(-0.73%) |
Jun 22, 2018 | 31.08 | 31.08 | 30.16 | 30.28 | 458,313 | -0.74(-2.39%) |
Jun 21, 2018 | 30.86 | 31.55 | 30.74 | 31.02 | 331,494 | +0.16(+0.52%) |
Jun 20, 2018 | 30.84 | 31.06 | 29.10 | 30.86 | 280,493 | +0.18(+0.59%) |
Jun 19, 2018 | 29.60 | 30.75 | 29.49 | 30.68 | 448,657 | +0.84(+2.82%) |
Jun 18, 2018 | 29.76 | 30.00 | 29.03 | 29.84 | 522,809 | +0.05(+0.17%) |
Jun 15, 2018 | 30.19 | 29.79 | 29.79 | 933,933 | +0.00(+0.00%) | |
Jun 14, 2018 | 30.58 | 30.69 | 29.04 | 29.79 | 1,008,174 | -0.72(-2.36%) |
Jun 13, 2018 | 30.87 | 31.27 | 30.29 | 30.51 | 335,779 | -0.43(-1.39%) |
Jun 12, 2018 | 30.66 | 31.06 | 30.42 | 30.94 | 299,491 | +0.45(+1.48%) |
Jun 11, 2018 | 29.89 | 30.76 | 29.66 | 30.49 | 437,715 | +0.48(+1.60%) |
Jun 08, 2018 | 29.82 | 30.23 | 29.74 | 30.01 | 313,771 | +0.31(+1.04%) |
Jun 07, 2018 | 29.76 | 30.17 | 29.62 | 29.70 | 381,612 | -0.01(-0.03%) |
Jun 06, 2018 | 29.43 | 29.84 | 29.17 | 29.71 | 355,884 | +0.37(+1.26%) |
Jun 05, 2018 | 29.05 | 29.52 | 28.74 | 29.34 | 695,449 | +0.19(+0.65%) |
Jun 04, 2018 | 28.46 | 29.16 | 28.46 | 29.15 | 357,167 | +0.75(+2.64%) |
Jun 01, 2018 | 28.17 | 28.94 | 27.93 | 28.40 | 388,197 | +0.43(+1.54%) |
May 31, 2018 | 28.48 | 28.74 | 27.82 | 27.97 | 364,018 | -0.43(-1.51%) |
May 30, 2018 | 28.66 | 28.66 | 28.10 | 28.40 | 478,262 | -0.09(-0.32%) |
May 29, 2018 | 27.96 | 28.56 | 27.78 | 28.49 | 360,779 | +0.41(+1.46%) |
May 25, 2018 | 28.08 | 28.08 | 28.08 | 0 | -0.24(-0.85%) | |
May 24, 2018 | 28.23 | 28.70 | 27.93 | 28.32 | 308,596 | +0.14(+0.50%) |
May 23, 2018 | 28.50 | 28.73 | 28.03 | 28.18 | 401,618 | -0.37(-1.30%) |
May 22, 2018 | 29.50 | 29.57 | 28.49 | 28.55 | 390,466 | -0.94(-3.19%) |
May 21, 2018 | 29.45 | 29.78 | 29.25 | 29.49 | 322,898 | +0.09(+0.31%) |
May 18, 2018 | 29.58 | 29.72 | 29.27 | 29.40 | 448,004 | -0.07(-0.24%) |
May 17, 2018 | 28.84 | 29.63 | 28.82 | 29.47 | 476,580 | +0.61(+2.11%) |
May 16, 2018 | 28.59 | 29.04 | 28.50 | 28.86 | 421,407 | +0.44(+1.55%) |
May 15, 2018 | 28.18 | 28.69 | 28.18 | 28.42 | 483,096 | +0.07(+0.25%) |
May 14, 2018 | 28.55 | 28.59 | 28.18 | 28.35 | 413,750 | -0.03(-0.11%) |
May 11, 2018 | 28.11 | 28.60 | 28.03 | 28.38 | 440,898 | +0.20(+0.71%) |
May 10, 2018 | 28.45 | 28.71 | 28.10 | 28.18 | 541,827 | -0.21(-0.74%) |
May 09, 2018 | 28.43 | 28.53 | 27.86 | 28.39 | 671,335 | -0.07(-0.25%) |
May 08, 2018 | 28.00 | 28.53 | 27.87 | 28.46 | 578,787 | +0.58(+2.08%) |
May 07, 2018 | 28.33 | 28.68 | 27.71 | 27.88 | 540,497 | -0.52(-1.83%) |
May 04, 2018 | 28.07 | 28.71 | 28.01 | 28.40 | 510,099 | +0.15(+0.53%) |
May 03, 2018 | 28.68 | 28.75 | 28.04 | 28.25 | 889,613 | -0.26(-0.91%) |
May 02, 2018 | 28.42 | 28.76 | 28.21 | 28.51 | 622,968 | +0.07(+0.25%) |