Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.24 | 31.81 | 29.66 | 29.79 | 93,042 | -1.21(-3.90%) |
Apr 29, 2019 | 31.59 | 31.82 | 30.76 | 31.00 | 90,512 | -0.60(-1.90%) |
Apr 26, 2019 | 30.85 | 31.80 | 30.22 | 31.60 | 59,800 | +0.82(+2.66%) |
Apr 25, 2019 | 29.76 | 30.91 | 29.52 | 30.78 | 86,530 | +0.92(+3.08%) |
Apr 24, 2019 | 28.26 | 29.96 | 27.65 | 29.86 | 151,228 | +1.60(+5.66%) |
Apr 23, 2019 | 28.03 | 28.51 | 27.59 | 28.26 | 96,479 | +0.29(+1.04%) |
Apr 22, 2019 | 27.86 | 28.98 | 27.56 | 27.97 | 100,657 | -0.03(-0.09%) |
Apr 18, 2019 | 27.97 | 28.40 | 27.34 | 28.00 | 97,100 | -0.12(-0.44%) |
Apr 17, 2019 | 30.00 | 30.00 | 27.66 | 28.12 | 138,163 | -1.84(-6.14%) |
Apr 16, 2019 | 30.09 | 30.17 | 29.49 | 29.96 | 72,508 | +0.06(+0.20%) |
Apr 15, 2019 | 31.09 | 31.30 | 29.87 | 29.90 | 63,482 | -1.22(-3.92%) |
Apr 12, 2019 | 31.37 | 31.37 | 30.50 | 31.12 | 78,500 | -0.07(-0.22%) |
Apr 11, 2019 | 30.60 | 31.33 | 30.39 | 31.19 | 132,906 | +0.69(+2.26%) |
Apr 10, 2019 | 29.97 | 30.93 | 29.81 | 30.50 | 98,177 | +0.54(+1.80%) |
Apr 09, 2019 | 30.29 | 30.70 | 29.52 | 29.96 | 65,848 | -0.44(-1.45%) |
Apr 08, 2019 | 31.35 | 31.35 | 30.31 | 30.40 | 52,950 | -1.04(-3.31%) |
Apr 05, 2019 | 31.35 | 31.88 | 30.98 | 31.44 | 63,700 | +0.10(+0.32%) |
Apr 04, 2019 | 31.44 | 31.76 | 30.73 | 31.34 | 112,107 | -0.10(-0.32%) |
Apr 03, 2019 | 34.21 | 34.21 | 31.40 | 31.44 | 113,886 | -2.56(-7.53%) |
Apr 02, 2019 | 32.89 | 34.19 | 32.32 | 34.00 | 96,157 | +1.12(+3.41%) |
Apr 01, 2019 | 31.73 | 33.31 | 31.41 | 32.88 | 197,758 | +1.50(+4.78%) |
Mar 29, 2019 | 32.70 | 32.97 | 31.27 | 31.38 | 48,000 | -0.99(-3.06%) |
Mar 28, 2019 | 31.80 | 32.50 | 31.40 | 32.37 | 40,664 | +0.54(+1.70%) |
Mar 27, 2019 | 32.90 | 32.90 | 31.30 | 31.83 | 52,040 | -1.22(-3.69%) |
Mar 26, 2019 | 33.25 | 33.55 | 32.76 | 33.05 | 43,694 | +0.26(+0.79%) |
Mar 25, 2019 | 31.67 | 33.13 | 30.87 | 32.79 | 68,448 | +0.84(+2.63%) |
Mar 22, 2019 | 34.21 | 34.59 | 31.69 | 31.95 | 72,700 | -2.27(-6.63%) |
Mar 21, 2019 | 33.43 | 34.80 | 33.43 | 34.22 | 68,622 | +0.51(+1.51%) |
Mar 20, 2019 | 33.49 | 34.00 | 32.79 | 33.71 | 79,180 | +0.12(+0.36%) |
Mar 19, 2019 | 32.00 | 33.59 | 31.49 | 33.59 | 94,754 | +1.77(+5.56%) |
Mar 18, 2019 | 30.74 | 31.88 | 30.44 | 31.82 | 119,900 | +1.09(+3.55%) |
Mar 15, 2019 | 30.08 | 31.14 | 29.69 | 30.73 | 233,700 | +0.67(+2.23%) |
Mar 14, 2019 | 30.12 | 30.48 | 29.68 | 30.06 | 78,691 | -0.05(-0.17%) |
Mar 13, 2019 | 30.04 | 30.61 | 29.46 | 30.11 | 76,354 | +0.25(+0.84%) |
Mar 12, 2019 | 29.19 | 30.37 | 29.19 | 29.86 | 80,535 | +0.68(+2.33%) |
Mar 11, 2019 | 29.69 | 30.31 | 28.83 | 29.18 | 119,461 | -0.46(-1.55%) |
Mar 08, 2019 | 29.34 | 29.91 | 29.19 | 29.64 | 74,000 | +0.05(+0.17%) |
Mar 07, 2019 | 29.63 | 30.04 | 29.03 | 29.59 | 76,793 | -0.05(-0.17%) |
Mar 06, 2019 | 29.98 | 29.98 | 29.11 | 29.64 | 70,733 | -0.39(-1.30%) |
Mar 05, 2019 | 30.19 | 30.83 | 29.33 | 30.03 | 52,228 | -0.04(-0.13%) |
Mar 04, 2019 | 31.12 | 31.30 | 29.60 | 30.07 | 72,402 | -0.84(-2.72%) |
Mar 01, 2019 | 30.43 | 31.70 | 29.80 | 30.91 | 102,900 | +0.74(+2.45%) |
Feb 28, 2019 | 30.57 | 31.00 | 29.55 | 30.17 | 88,118 | -0.44(-1.44%) |
Feb 27, 2019 | 30.34 | 31.12 | 29.75 | 30.61 | 78,589 | +0.28(+0.92%) |
Feb 26, 2019 | 30.28 | 31.24 | 29.39 | 30.33 | 115,048 | +0.04(+0.13%) |
Feb 25, 2019 | 29.05 | 30.98 | 29.05 | 30.29 | 151,328 | +1.12(+3.84%) |
Feb 22, 2019 | 24.28 | 30.36 | 24.28 | 29.17 | 222,900 | +3.61(+14.12%) |
Feb 21, 2019 | 24.50 | 25.70 | 23.89 | 25.56 | 112,952 | +1.01(+4.11%) |
Feb 20, 2019 | 24.04 | 24.73 | 23.36 | 24.55 | 77,797 | +0.55(+2.29%) |
Feb 19, 2019 | 23.29 | 24.30 | 23.29 | 24.00 | 71,085 | +0.72(+3.09%) |
Feb 15, 2019 | 23.16 | 23.74 | 22.96 | 23.28 | 38,100 | +0.14(+0.61%) |
Feb 14, 2019 | 23.25 | 23.94 | 23.03 | 23.14 | 46,805 | -0.29(-1.24%) |
Feb 13, 2019 | 23.82 | 23.83 | 22.98 | 23.43 | 48,528 | -0.28(-1.18%) |
Feb 12, 2019 | 22.99 | 23.74 | 22.55 | 23.71 | 92,946 | +0.90(+3.95%) |
Feb 11, 2019 | 22.75 | 22.82 | 22.01 | 22.81 | 53,319 | +0.23(+1.02%) |
Feb 08, 2019 | 22.04 | 22.70 | 21.89 | 22.58 | 68,900 | +0.34(+1.53%) |
Feb 07, 2019 | 21.93 | 22.72 | 21.09 | 22.24 | 70,108 | +0.13(+0.59%) |
Feb 06, 2019 | 22.01 | 22.30 | 21.78 | 22.11 | 67,534 | +0.09(+0.41%) |
Feb 05, 2019 | 21.33 | 22.14 | 21.04 | 22.02 | 143,111 | +0.96(+4.56%) |
Feb 04, 2019 | 20.71 | 22.09 | 20.71 | 21.06 | 176,601 | +0.37(+1.79%) |
Feb 01, 2019 | 19.60 | 20.74 | 19.40 | 20.69 | 131,000 | +1.20(+6.16%) |
Jan 31, 2019 | 19.23 | 19.81 | 18.90 | 19.49 | 108,977 | +0.24(+1.25%) |
Jan 30, 2019 | 19.41 | 19.65 | 18.82 | 19.25 | 58,621 | -0.03(-0.16%) |
Jan 29, 2019 | 19.11 | 19.51 | 18.58 | 19.28 | 61,977 | +0.27(+1.42%) |
Jan 28, 2019 | 19.43 | 19.64 | 18.83 | 19.01 | 83,011 | -0.64(-3.26%) |
Jan 25, 2019 | 18.94 | 20.15 | 18.94 | 19.65 | 70,000 | +0.89(+4.74%) |
Jan 24, 2019 | 18.80 | 19.45 | 18.45 | 18.76 | 46,289 | -0.05(-0.27%) |
Jan 23, 2019 | 18.90 | 19.64 | 18.02 | 18.81 | 76,494 | -0.06(-0.32%) |
Jan 22, 2019 | 19.09 | 19.48 | 18.30 | 18.87 | 95,610 | -0.15(-0.79%) |
Jan 18, 2019 | 18.82 | 19.29 | 17.90 | 19.02 | 236,300 | +0.30(+1.60%) |
Jan 17, 2019 | 18.95 | 19.70 | 18.00 | 18.72 | 87,672 | -0.48(-2.50%) |
Jan 16, 2019 | 18.47 | 19.27 | 18.15 | 19.20 | 79,933 | +0.82(+4.46%) |
Jan 15, 2019 | 18.15 | 18.49 | 17.93 | 18.38 | 38,689 | +0.24(+1.32%) |
Jan 14, 2019 | 18.60 | 19.44 | 18.04 | 18.14 | 77,093 | -0.62(-3.30%) |
Jan 11, 2019 | 17.89 | 18.91 | 17.89 | 18.76 | 66,800 | +0.74(+4.11%) |
Jan 10, 2019 | 17.30 | 18.33 | 17.30 | 18.02 | 60,133 | +0.59(+3.38%) |
Jan 09, 2019 | 17.50 | 18.11 | 17.20 | 17.43 | 42,749 | +0.14(+0.81%) |
Jan 08, 2019 | 18.11 | 18.61 | 17.07 | 17.29 | 70,015 | -0.64(-3.57%) |
Jan 07, 2019 | 16.91 | 18.59 | 16.91 | 17.93 | 68,406 | +1.06(+6.28%) |
Jan 04, 2019 | 15.60 | 16.98 | 15.60 | 16.87 | 48,500 | +1.49(+9.69%) |
Jan 03, 2019 | 15.88 | 16.07 | 15.15 | 15.38 | 51,514 | -0.67(-4.17%) |
Jan 02, 2019 | 14.19 | 16.30 | 14.19 | 16.05 | 81,250 | +1.55(+10.69%) |
Dec 31, 2018 | 15.84 | 15.86 | 14.03 | 14.50 | 209,700 | -1.34(-8.46%) |
Dec 28, 2018 | 15.03 | 16.22 | 14.39 | 15.84 | 159,700 | +0.81(+5.39%) |
Dec 27, 2018 | 14.78 | 15.41 | 14.28 | 15.03 | 180,007 | +0.10(+0.67%) |
Dec 26, 2018 | 14.74 | 15.30 | 14.09 | 14.93 | 187,223 | +0.57(+3.97%) |
Dec 24, 2018 | 15.01 | 15.60 | 14.23 | 14.36 | 71,200 | -0.88(-5.77%) |
Dec 21, 2018 | 16.56 | 16.98 | 14.86 | 15.24 | 122,000 | -1.29(-7.80%) |
Dec 20, 2018 | 16.96 | 17.28 | 15.56 | 16.53 | 101,074 | -0.42(-2.48%) |
Dec 19, 2018 | 17.45 | 17.84 | 16.79 | 16.95 | 97,383 | -0.49(-2.81%) |
Dec 18, 2018 | 17.37 | 18.09 | 17.29 | 17.44 | 58,806 | +0.17(+0.98%) |
Dec 17, 2018 | 17.96 | 18.67 | 17.04 | 17.27 | 79,035 | -0.84(-4.64%) |
Dec 14, 2018 | 18.23 | 18.74 | 17.77 | 18.11 | 43,600 | -0.30(-1.63%) |
Dec 13, 2018 | 18.89 | 19.30 | 18.23 | 18.41 | 69,462 | -0.27(-1.45%) |
Dec 12, 2018 | 18.49 | 19.33 | 18.49 | 18.68 | 56,377 | +0.59(+3.26%) |
Dec 11, 2018 | 19.16 | 19.23 | 18.00 | 18.09 | 66,787 | -0.79(-4.18%) |
Dec 10, 2018 | 19.16 | 19.26 | 18.50 | 18.88 | 90,820 | -0.39(-2.02%) |
Dec 07, 2018 | 20.01 | 20.57 | 19.05 | 19.27 | 64,200 | -0.73(-3.65%) |
Dec 06, 2018 | 19.71 | 20.33 | 19.65 | 20.00 | 76,722 | -0.04(-0.20%) |
Dec 04, 2018 | 20.18 | 21.01 | 19.86 | 20.04 | 81,300 | -0.13(-0.64%) |
Dec 03, 2018 | 20.36 | 20.75 | 18.96 | 20.17 | 64,360 | +0.05(+0.25%) |
Nov 30, 2018 | 19.55 | 20.40 | 19.54 | 20.12 | 82,600 | +0.38(+1.93%) |
Nov 29, 2018 | 19.63 | 20.26 | 18.51 | 19.74 | 94,796 | -0.08(-0.40%) |
Nov 28, 2018 | 19.06 | 20.24 | 18.92 | 19.82 | 137,835 | +0.76(+3.99%) |
Nov 27, 2018 | 19.09 | 19.90 | 18.69 | 19.06 | 72,969 | -0.14(-0.73%) |
Nov 26, 2018 | 19.90 | 20.39 | 18.40 | 19.20 | 113,228 | -0.55(-2.78%) |
Nov 23, 2018 | 19.11 | 20.70 | 19.11 | 19.75 | 17,800 | +0.48(+2.49%) |
Nov 21, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.24(+1.26%) | |
Nov 20, 2018 | 19.50 | 20.05 | 18.94 | 19.03 | 52,759 | -0.80(-4.03%) |
Nov 19, 2018 | 21.54 | 21.54 | 19.70 | 19.83 | 80,170 | -1.77(-8.19%) |
Nov 16, 2018 | 20.30 | 21.72 | 20.30 | 21.60 | 44,100 | +1.13(+5.52%) |
Nov 15, 2018 | 19.51 | 20.58 | 19.51 | 20.47 | 43,107 | +0.81(+4.12%) |
Nov 14, 2018 | 20.66 | 21.68 | 19.54 | 19.66 | 53,143 | -0.85(-4.14%) |
Nov 13, 2018 | 20.78 | 21.16 | 20.18 | 20.51 | 45,715 | -0.22(-1.06%) |
Nov 12, 2018 | 21.15 | 21.15 | 20.01 | 20.73 | 45,664 | -0.49(-2.31%) |
Nov 09, 2018 | 21.70 | 22.35 | 20.88 | 21.22 | 40,500 | -0.76(-3.46%) |
Nov 08, 2018 | 21.49 | 22.09 | 21.49 | 21.98 | 31,626 | +0.53(+2.47%) |
Nov 07, 2018 | 21.43 | 21.90 | 21.05 | 21.45 | 49,404 | +0.15(+0.70%) |
Nov 06, 2018 | 20.41 | 21.47 | 20.41 | 21.30 | 35,913 | +0.80(+3.90%) |
Nov 05, 2018 | 20.30 | 21.56 | 20.30 | 20.50 | 62,290 | +0.25(+1.23%) |
Nov 02, 2018 | 21.70 | 22.12 | 19.70 | 20.25 | 125,300 | -1.47(-6.77%) |
Nov 01, 2018 | 24.71 | 25.25 | 20.27 | 21.72 | 225,206 | -3.41(-13.57%) |
Oct 31, 2018 | 26.74 | 26.89 | 24.75 | 25.13 | 93,212 | -1.29(-4.88%) |
Oct 30, 2018 | 26.21 | 27.68 | 26.14 | 26.42 | 38,476 | +0.10(+0.38%) |
Oct 29, 2018 | 27.25 | 27.42 | 26.01 | 26.32 | 38,024 | -0.48(-1.79%) |
Oct 26, 2018 | 26.97 | 27.70 | 26.29 | 26.80 | 33,800 | -0.68(-2.47%) |
Oct 25, 2018 | 26.17 | 28.07 | 25.52 | 27.48 | 55,503 | +1.48(+5.69%) |
Oct 24, 2018 | 26.15 | 27.05 | 25.55 | 26.00 | 38,730 | -0.14(-0.54%) |
Oct 23, 2018 | 25.77 | 27.00 | 25.54 | 26.14 | 32,103 | -0.13(-0.49%) |
Oct 22, 2018 | 26.60 | 27.16 | 26.07 | 26.27 | 26,894 | -0.24(-0.91%) |
Oct 19, 2018 | 27.88 | 28.07 | 26.42 | 26.51 | 43,700 | -1.33(-4.78%) |
Oct 18, 2018 | 27.82 | 28.00 | 26.80 | 27.84 | 38,791 | -0.17(-0.61%) |
Oct 17, 2018 | 27.71 | 28.12 | 27.44 | 28.01 | 33,174 | +0.27(+0.97%) |
Oct 16, 2018 | 26.20 | 27.86 | 26.00 | 27.74 | 61,704 | +1.57(+6.00%) |
Oct 15, 2018 | 26.23 | 27.10 | 26.00 | 26.17 | 59,539 | +0.04(+0.15%) |
Oct 12, 2018 | 26.10 | 26.63 | 25.83 | 26.13 | 38,700 | +0.58(+2.27%) |
Oct 11, 2018 | 25.00 | 27.19 | 25.00 | 25.55 | 70,531 | +0.52(+2.08%) |
Oct 10, 2018 | 27.06 | 27.34 | 25.01 | 25.03 | 60,732 | -2.15(-7.91%) |
Oct 09, 2018 | 26.31 | 27.47 | 26.31 | 27.18 | 55,357 | +0.73(+2.76%) |
Oct 08, 2018 | 26.82 | 27.78 | 25.95 | 26.45 | 35,144 | -0.53(-1.96%) |
Oct 05, 2018 | 28.73 | 29.18 | 26.58 | 26.98 | 55,000 | -1.74(-6.06%) |
Oct 04, 2018 | 29.70 | 29.70 | 28.56 | 28.72 | 37,654 | -0.97(-3.27%) |
Oct 03, 2018 | 29.95 | 30.00 | 29.50 | 29.69 | 60,242 | -0.23(-0.77%) |
Oct 02, 2018 | 31.72 | 31.88 | 29.59 | 29.92 | 59,335 | -1.78(-5.62%) |
Oct 01, 2018 | 31.53 | 31.98 | 31.27 | 31.70 | 60,597 | +0.25(+0.79%) |
Sep 28, 2018 | 30.30 | 31.55 | 30.30 | 31.45 | 51,900 | +1.10(+3.62%) |
Sep 27, 2018 | 30.50 | 30.80 | 29.95 | 30.35 | 53,265 | -0.15(-0.49%) |
Sep 26, 2018 | 30.50 | 31.00 | 30.30 | 30.50 | 43,370 | -0.05(-0.16%) |
Sep 25, 2018 | 30.86 | 31.00 | 30.10 | 30.55 | 46,474 | +0.00(+0.00%) |
Sep 24, 2018 | 31.40 | 31.60 | 30.40 | 30.55 | 36,398 | -0.95(-3.02%) |
Sep 21, 2018 | 31.90 | 32.85 | 30.80 | 31.50 | 151,500 | -0.45(-1.41%) |
Sep 20, 2018 | 30.65 | 32.15 | 30.65 | 31.95 | 103,221 | +1.40(+4.58%) |
Sep 19, 2018 | 29.95 | 30.65 | 29.50 | 30.55 | 50,575 | +0.55(+1.83%) |
Sep 18, 2018 | 29.00 | 30.10 | 29.00 | 30.00 | 36,377 | +0.90(+3.09%) |
Sep 17, 2018 | 29.05 | 29.62 | 28.80 | 29.10 | 51,334 | -0.10(-0.34%) |
Sep 14, 2018 | 29.10 | 29.75 | 29.00 | 29.20 | 21,600 | +0.10(+0.34%) |
Sep 13, 2018 | 29.20 | 30.59 | 29.00 | 29.10 | 49,913 | +0.00(+0.00%) |
Sep 12, 2018 | 30.70 | 30.95 | 29.00 | 29.10 | 48,898 | -1.60(-5.21%) |
Sep 11, 2018 | 31.30 | 31.70 | 30.45 | 30.70 | 37,013 | -0.60(-1.92%) |
Sep 10, 2018 | 31.40 | 31.70 | 30.70 | 31.30 | 65,457 | +0.00(+0.00%) |
Sep 07, 2018 | 30.05 | 31.70 | 30.05 | 31.30 | 65,200 | +1.10(+3.64%) |
Sep 06, 2018 | 30.20 | 30.35 | 29.40 | 30.20 | 40,845 | +0.15(+0.50%) |
Sep 05, 2018 | 29.85 | 30.35 | 28.01 | 30.05 | 38,630 | +0.15(+0.50%) |
Sep 04, 2018 | 29.50 | 30.00 | 28.82 | 29.90 | 42,665 | +0.35(+1.18%) |
Aug 31, 2018 | 29.55 | 29.55 | 29.55 | 0 | +0.10(+0.34%) | |
Aug 30, 2018 | 28.40 | 29.70 | 28.40 | 29.45 | 64,958 | +1.00(+3.51%) |
Aug 29, 2018 | 27.50 | 28.60 | 27.50 | 28.45 | 47,976 | +1.00(+3.64%) |
Aug 28, 2018 | 27.15 | 27.60 | 27.05 | 27.45 | 18,427 | +0.35(+1.29%) |
Aug 27, 2018 | 26.20 | 27.50 | 26.10 | 27.10 | 39,531 | +1.00(+3.83%) |
Aug 24, 2018 | 24.95 | 26.32 | 24.95 | 26.10 | 50,900 | +1.10(+4.40%) |
Aug 23, 2018 | 25.00 | 25.55 | 24.55 | 25.00 | 66,636 | +0.12(+0.50%) |
Aug 22, 2018 | 25.30 | 26.15 | 24.85 | 24.88 | 103,231 | -0.48(-1.87%) |
Aug 21, 2018 | 28.45 | 29.27 | 25.30 | 25.35 | 88,723 | -3.15(-11.05%) |
Aug 20, 2018 | 28.70 | 29.05 | 28.00 | 28.50 | 37,545 | -0.15(-0.52%) |
Aug 17, 2018 | 28.75 | 29.00 | 28.55 | 28.65 | 44,400 | -0.25(-0.87%) |
Aug 16, 2018 | 28.90 | 29.00 | 28.45 | 28.90 | 31,896 | +0.10(+0.35%) |
Aug 15, 2018 | 29.45 | 29.65 | 28.55 | 28.80 | 37,070 | -1.00(-3.36%) |
Aug 14, 2018 | 30.00 | 30.65 | 29.57 | 29.80 | 20,489 | -0.10(-0.33%) |
Aug 13, 2018 | 30.40 | 30.71 | 29.85 | 29.90 | 64,433 | -0.45(-1.48%) |
Aug 10, 2018 | 30.05 | 30.82 | 30.00 | 30.35 | 51,600 | +0.15(+0.50%) |
Aug 09, 2018 | 29.65 | 30.65 | 29.30 | 30.20 | 71,935 | +0.60(+2.03%) |
Aug 08, 2018 | 29.35 | 29.95 | 29.35 | 29.60 | 52,439 | +0.25(+0.85%) |
Aug 07, 2018 | 28.70 | 29.40 | 28.70 | 29.35 | 46,215 | +0.80(+2.80%) |
Aug 06, 2018 | 28.25 | 28.65 | 27.90 | 28.55 | 42,392 | +0.25(+0.88%) |
Aug 03, 2018 | 28.25 | 28.45 | 27.80 | 28.30 | 46,200 | -0.10(-0.35%) |
Aug 02, 2018 | 28.95 | 29.70 | 27.96 | 28.40 | 94,673 | -1.65(-5.49%) |
Aug 01, 2018 | 30.05 | 30.30 | 29.70 | 30.05 | 55,171 | -0.05(-0.17%) |
Jul 31, 2018 | 30.15 | 30.75 | 29.95 | 30.10 | 63,981 | +0.05(+0.17%) |
Jul 30, 2018 | 29.95 | 30.45 | 29.75 | 30.05 | 80,772 | +0.20(+0.67%) |
Jul 27, 2018 | 30.30 | 30.40 | 29.25 | 29.85 | 88,700 | -0.40(-1.32%) |
Jul 26, 2018 | 29.70 | 30.65 | 29.70 | 30.25 | 64,855 | +0.45(+1.51%) |
Jul 25, 2018 | 30.05 | 30.45 | 29.50 | 29.80 | 66,438 | -0.20(-0.67%) |
Jul 24, 2018 | 31.05 | 32.35 | 30.00 | 30.00 | 50,624 | -0.95(-3.07%) |
Jul 23, 2018 | 31.15 | 31.15 | 30.35 | 30.95 | 27,480 | +0.30(+0.98%) |
Jul 20, 2018 | 30.00 | 31.15 | 30.00 | 30.65 | 78,043 | +0.60(+2.00%) |
Jul 19, 2018 | 29.95 | 30.45 | 29.76 | 30.05 | 35,969 | +0.05(+0.17%) |
Jul 18, 2018 | 29.60 | 30.30 | 29.00 | 30.00 | 36,909 | +0.40(+1.35%) |
Jul 17, 2018 | 29.90 | 30.65 | 29.55 | 29.60 | 35,588 | -0.45(-1.50%) |
Jul 16, 2018 | 30.15 | 30.65 | 29.66 | 30.05 | 30,154 | -0.20(-0.66%) |
Jul 13, 2018 | 30.15 | 30.75 | 29.90 | 30.25 | 33,063 | +0.10(+0.33%) |
Jul 12, 2018 | 30.35 | 29.00 | 30.15 | 26,740 | +1.00(+3.43%) | |
Jul 11, 2018 | 28.55 | 29.35 | 28.02 | 29.15 | 36,845 | +0.45(+1.57%) |
Jul 10, 2018 | 28.70 | 28.90 | 27.85 | 28.70 | 43,742 | +0.00(+0.00%) |
Jul 09, 2018 | 28.55 | 29.05 | 28.35 | 28.70 | 34,444 | +0.30(+1.06%) |
Jul 06, 2018 | 29.05 | 29.55 | 28.35 | 28.40 | 30,954 | -0.65(-2.24%) |
Jul 05, 2018 | 29.35 | 27.85 | 29.05 | 54,576 | +1.15(+4.12%) | |
Jul 03, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.35(+1.27%) | |
Jul 02, 2018 | 26.60 | 27.85 | 26.60 | 27.55 | 33,353 | +0.75(+2.80%) |
Jun 29, 2018 | 27.00 | 26.13 | 26.80 | 71,145 | +0.15(+0.56%) | |
Jun 28, 2018 | 27.10 | 27.50 | 26.50 | 26.65 | 55,740 | -0.50(-1.84%) |
Jun 27, 2018 | 28.65 | 29.05 | 27.00 | 27.15 | 88,718 | -1.30(-4.57%) |
Jun 26, 2018 | 29.15 | 30.10 | 28.30 | 28.45 | 68,397 | -0.65(-2.23%) |
Jun 25, 2018 | 30.20 | 30.20 | 28.50 | 29.10 | 78,775 | -1.25(-4.12%) |
Jun 22, 2018 | 30.05 | 30.45 | 29.45 | 30.35 | 149,718 | +0.35(+1.17%) |
Jun 21, 2018 | 31.50 | 31.75 | 29.85 | 30.00 | 71,123 | -1.35(-4.31%) |
Jun 20, 2018 | 32.00 | 32.30 | 30.50 | 31.35 | 66,841 | -0.55(-1.72%) |
Jun 19, 2018 | 31.80 | 32.35 | 31.36 | 31.90 | 82,708 | -0.05(-0.16%) |
Jun 18, 2018 | 32.75 | 33.10 | 31.55 | 31.95 | 64,873 | -0.90(-2.74%) |
Jun 15, 2018 | 33.40 | 31.90 | 32.85 | 129,778 | +0.95(+2.98%) | |
Jun 14, 2018 | 30.15 | 32.00 | 30.00 | 31.90 | 83,535 | +1.70(+5.63%) |
Jun 13, 2018 | 28.90 | 30.50 | 28.75 | 30.20 | 91,248 | +1.35(+4.68%) |
Jun 12, 2018 | 28.65 | 29.50 | 28.30 | 28.85 | 84,618 | +0.15(+0.52%) |
Jun 11, 2018 | 28.30 | 28.73 | 27.95 | 28.70 | 56,052 | +0.55(+1.95%) |
Jun 08, 2018 | 28.70 | 28.90 | 28.05 | 28.15 | 54,682 | -0.55(-1.92%) |
Jun 07, 2018 | 30.00 | 30.12 | 28.60 | 28.70 | 41,892 | -1.30(-4.33%) |
Jun 06, 2018 | 29.85 | 30.55 | 29.60 | 30.00 | 78,541 | +0.15(+0.50%) |
Jun 05, 2018 | 29.85 | 30.25 | 29.15 | 29.85 | 60,457 | +0.00(+0.00%) |
Jun 04, 2018 | 30.50 | 30.60 | 29.65 | 29.85 | 45,337 | -0.60(-1.97%) |
Jun 01, 2018 | 29.35 | 30.85 | 29.30 | 30.45 | 107,489 | +1.20(+4.10%) |
May 31, 2018 | 29.30 | 29.80 | 28.95 | 29.25 | 38,492 | -0.05(-0.17%) |
May 30, 2018 | 28.80 | 29.65 | 28.80 | 29.30 | 76,747 | +0.60(+2.09%) |
May 29, 2018 | 28.75 | 29.45 | 28.30 | 28.70 | 65,064 | -0.15(-0.52%) |
May 25, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.05(+0.17%) | |
May 24, 2018 | 28.90 | 29.35 | 28.65 | 28.80 | 41,961 | -0.25(-0.86%) |
May 23, 2018 | 28.55 | 29.35 | 28.50 | 29.05 | 61,915 | +0.40(+1.40%) |
May 22, 2018 | 28.35 | 28.66 | 28.10 | 28.65 | 62,286 | +0.35(+1.24%) |
May 21, 2018 | 28.10 | 28.45 | 27.75 | 28.30 | 52,959 | +0.35(+1.25%) |
May 18, 2018 | 28.45 | 28.85 | 27.80 | 27.95 | 74,392 | -0.60(-2.10%) |
May 17, 2018 | 29.05 | 29.45 | 28.15 | 28.55 | 70,606 | -0.55(-1.89%) |
May 16, 2018 | 29.00 | 29.73 | 28.95 | 29.10 | 48,646 | +0.05(+0.17%) |
May 15, 2018 | 29.00 | 29.15 | 28.57 | 29.05 | 43,372 | -0.10(-0.34%) |
May 14, 2018 | 28.95 | 29.27 | 28.65 | 29.15 | 69,075 | +0.25(+0.87%) |
May 11, 2018 | 29.50 | 29.79 | 28.70 | 28.90 | 31,142 | -0.55(-1.87%) |
May 10, 2018 | 29.50 | 30.05 | 29.20 | 29.45 | 57,415 | +0.00(+0.00%) |
May 09, 2018 | 29.65 | 29.89 | 28.85 | 29.45 | 63,012 | -0.10(-0.34%) |
May 08, 2018 | 28.30 | 30.55 | 28.30 | 29.55 | 106,410 | +1.10(+3.87%) |
May 07, 2018 | 27.90 | 28.90 | 27.70 | 28.45 | 65,185 | +0.85(+3.08%) |
May 04, 2018 | 27.20 | 28.11 | 27.05 | 27.60 | 60,221 | +0.30(+1.10%) |
May 03, 2018 | 27.50 | 27.75 | 27.00 | 27.30 | 44,704 | -0.30(-1.09%) |
May 02, 2018 | 27.95 | 28.16 | 27.45 | 27.60 | 66,019 | +0.05(+0.18%) |