Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.90 | 33.18 | 32.47 | 32.48 | 344,582 | -0.53(-1.61%) |
Apr 29, 2019 | 32.81 | 33.40 | 32.52 | 33.01 | 290,153 | +0.16(+0.49%) |
Apr 26, 2019 | 31.80 | 33.00 | 31.45 | 32.85 | 209,200 | +1.06(+3.33%) |
Apr 25, 2019 | 31.00 | 31.89 | 30.91 | 31.79 | 276,446 | +0.57(+1.83%) |
Apr 24, 2019 | 31.04 | 31.23 | 30.55 | 31.22 | 237,559 | +0.39(+1.27%) |
Apr 23, 2019 | 29.99 | 31.33 | 29.75 | 30.83 | 247,130 | +0.88(+2.94%) |
Apr 22, 2019 | 30.97 | 30.97 | 29.46 | 29.95 | 868,220 | -1.26(-4.04%) |
Apr 18, 2019 | 32.12 | 32.88 | 30.74 | 31.21 | 498,600 | -0.91(-2.83%) |
Apr 17, 2019 | 36.49 | 36.78 | 30.36 | 32.12 | 992,556 | -4.04(-11.17%) |
Apr 16, 2019 | 36.94 | 37.40 | 35.76 | 36.16 | 328,631 | -0.59(-1.61%) |
Apr 15, 2019 | 36.63 | 37.29 | 36.59 | 36.75 | 291,329 | +0.06(+0.16%) |
Apr 12, 2019 | 36.94 | 37.17 | 36.44 | 36.69 | 350,700 | +0.02(+0.05%) |
Apr 11, 2019 | 36.94 | 37.11 | 36.22 | 36.67 | 219,408 | -0.34(-0.92%) |
Apr 10, 2019 | 35.41 | 37.58 | 35.28 | 37.01 | 431,035 | +1.79(+5.08%) |
Apr 09, 2019 | 34.92 | 35.45 | 34.69 | 35.22 | 258,320 | +0.34(+0.97%) |
Apr 08, 2019 | 34.77 | 34.96 | 34.25 | 34.88 | 277,876 | -0.12(-0.34%) |
Apr 05, 2019 | 34.33 | 35.20 | 33.90 | 35.00 | 336,400 | +0.65(+1.89%) |
Apr 04, 2019 | 34.64 | 34.74 | 33.90 | 34.35 | 275,334 | -0.20(-0.58%) |
Apr 03, 2019 | 34.40 | 34.85 | 33.83 | 34.55 | 341,642 | +0.49(+1.44%) |
Apr 02, 2019 | 34.17 | 34.20 | 33.11 | 34.06 | 347,936 | -0.15(-0.44%) |
Apr 01, 2019 | 34.56 | 35.17 | 33.85 | 34.21 | 333,087 | +0.02(+0.06%) |
Mar 29, 2019 | 36.46 | 36.46 | 33.92 | 34.19 | 477,100 | -1.76(-4.90%) |
Mar 28, 2019 | 35.29 | 36.27 | 35.28 | 35.95 | 446,155 | +0.60(+1.70%) |
Mar 27, 2019 | 37.19 | 37.63 | 35.17 | 35.35 | 561,226 | -1.97(-5.28%) |
Mar 26, 2019 | 38.02 | 38.20 | 37.16 | 37.32 | 253,135 | -0.24(-0.64%) |
Mar 25, 2019 | 37.57 | 37.84 | 36.59 | 37.56 | 296,049 | -0.11(-0.29%) |
Mar 22, 2019 | 38.88 | 39.60 | 37.61 | 37.67 | 387,500 | -1.73(-4.39%) |
Mar 21, 2019 | 37.88 | 39.44 | 37.63 | 39.40 | 357,014 | +1.44(+3.79%) |
Mar 20, 2019 | 37.06 | 38.66 | 37.06 | 37.96 | 303,130 | +0.82(+2.21%) |
Mar 19, 2019 | 36.44 | 37.66 | 35.74 | 37.14 | 224,383 | +0.81(+2.23%) |
Mar 18, 2019 | 36.50 | 37.07 | 35.60 | 36.33 | 245,278 | -0.25(-0.68%) |
Mar 15, 2019 | 35.99 | 37.08 | 35.99 | 36.58 | 522,800 | +0.60(+1.67%) |
Mar 14, 2019 | 37.17 | 37.30 | 35.97 | 35.98 | 335,337 | -1.29(-3.46%) |
Mar 13, 2019 | 37.29 | 38.23 | 37.11 | 37.27 | 428,400 | +0.08(+0.22%) |
Mar 12, 2019 | 37.24 | 37.66 | 36.79 | 37.19 | 179,142 | +0.25(+0.68%) |
Mar 11, 2019 | 36.73 | 37.03 | 36.54 | 36.94 | 208,968 | +0.53(+1.46%) |
Mar 08, 2019 | 36.53 | 36.99 | 35.71 | 36.41 | 336,700 | -0.56(-1.51%) |
Mar 07, 2019 | 37.20 | 37.72 | 36.15 | 36.97 | 353,070 | -0.34(-0.91%) |
Mar 06, 2019 | 38.98 | 38.99 | 37.26 | 37.31 | 439,737 | -1.50(-3.86%) |
Mar 05, 2019 | 39.51 | 39.66 | 38.57 | 38.81 | 218,909 | -0.42(-1.07%) |
Mar 04, 2019 | 41.15 | 41.65 | 38.71 | 39.23 | 588,423 | -1.55(-3.80%) |
Mar 01, 2019 | 37.40 | 41.19 | 36.63 | 40.78 | 919,400 | +3.98(+10.82%) |
Feb 28, 2019 | 37.15 | 37.45 | 36.51 | 36.80 | 403,758 | -0.30(-0.81%) |
Feb 27, 2019 | 36.31 | 37.15 | 35.81 | 37.10 | 257,664 | +0.84(+2.32%) |
Feb 26, 2019 | 37.45 | 37.83 | 36.23 | 36.26 | 313,176 | -1.72(-4.53%) |
Feb 25, 2019 | 36.28 | 39.78 | 35.99 | 37.98 | 553,955 | +1.52(+4.17%) |
Feb 22, 2019 | 36.01 | 38.81 | 35.80 | 36.46 | 654,800 | -0.43(-1.17%) |
Feb 21, 2019 | 36.78 | 37.22 | 36.01 | 36.89 | 349,334 | +0.20(+0.55%) |
Feb 20, 2019 | 37.57 | 37.57 | 36.61 | 36.69 | 241,154 | -0.37(-1.00%) |
Feb 19, 2019 | 36.31 | 37.25 | 36.00 | 37.06 | 319,494 | +0.64(+1.76%) |
Feb 15, 2019 | 35.51 | 36.44 | 34.96 | 36.42 | 333,400 | +1.25(+3.55%) |
Feb 14, 2019 | 36.60 | 37.09 | 34.13 | 35.17 | 1,597,864 | -1.58(-4.30%) |
Feb 13, 2019 | 36.60 | 36.85 | 36.11 | 36.75 | 256,583 | +0.30(+0.82%) |
Feb 12, 2019 | 35.71 | 36.59 | 35.41 | 36.45 | 232,820 | +1.00(+2.82%) |
Feb 11, 2019 | 33.94 | 35.63 | 33.94 | 35.45 | 330,333 | +1.37(+4.02%) |
Feb 08, 2019 | 33.38 | 34.11 | 32.83 | 34.08 | 269,000 | +0.43(+1.28%) |
Feb 07, 2019 | 34.60 | 35.08 | 33.27 | 33.65 | 343,951 | -1.19(-3.42%) |
Feb 06, 2019 | 35.60 | 35.94 | 34.45 | 34.84 | 267,984 | -0.76(-2.13%) |
Feb 05, 2019 | 35.92 | 36.53 | 35.31 | 35.60 | 276,915 | -0.24(-0.67%) |
Feb 04, 2019 | 35.73 | 36.26 | 35.35 | 35.84 | 171,619 | +0.15(+0.42%) |
Feb 01, 2019 | 35.67 | 36.32 | 35.14 | 35.69 | 215,800 | -0.04(-0.11%) |
Jan 31, 2019 | 34.70 | 36.80 | 34.70 | 35.73 | 334,413 | +1.03(+2.97%) |
Jan 30, 2019 | 33.99 | 35.21 | 33.21 | 34.70 | 318,522 | +0.88(+2.60%) |
Jan 29, 2019 | 35.23 | 35.50 | 33.70 | 33.82 | 350,032 | -1.23(-3.51%) |
Jan 28, 2019 | 35.09 | 35.76 | 34.25 | 35.05 | 251,046 | -0.64(-1.79%) |
Jan 25, 2019 | 34.59 | 36.19 | 34.35 | 35.69 | 472,000 | +1.51(+4.42%) |
Jan 24, 2019 | 33.87 | 34.28 | 33.01 | 34.18 | 207,511 | +0.46(+1.36%) |
Jan 23, 2019 | 33.97 | 34.98 | 33.29 | 33.72 | 248,641 | -0.25(-0.74%) |
Jan 22, 2019 | 34.47 | 35.16 | 33.49 | 33.97 | 530,737 | -1.19(-3.38%) |
Jan 18, 2019 | 34.65 | 35.19 | 34.04 | 35.16 | 482,400 | +0.65(+1.88%) |
Jan 17, 2019 | 33.00 | 34.66 | 32.69 | 34.51 | 564,445 | +1.35(+4.07%) |
Jan 16, 2019 | 31.88 | 33.74 | 31.88 | 33.16 | 427,722 | +1.29(+4.05%) |
Jan 15, 2019 | 31.03 | 31.99 | 30.27 | 31.87 | 306,618 | +1.02(+3.31%) |
Jan 14, 2019 | 31.38 | 31.62 | 30.58 | 30.85 | 213,361 | -0.87(-2.74%) |
Jan 11, 2019 | 32.37 | 32.59 | 30.73 | 31.72 | 371,600 | -0.79(-2.43%) |
Jan 10, 2019 | 31.89 | 33.19 | 31.51 | 32.51 | 289,752 | -0.09(-0.28%) |
Jan 09, 2019 | 32.33 | 33.21 | 31.98 | 32.60 | 395,824 | +0.48(+1.49%) |
Jan 08, 2019 | 31.02 | 32.34 | 30.50 | 32.12 | 403,816 | +1.13(+3.65%) |
Jan 07, 2019 | 28.25 | 31.64 | 28.20 | 30.99 | 706,148 | +1.57(+5.34%) |
Jan 04, 2019 | 28.10 | 29.83 | 27.91 | 29.42 | 547,300 | +1.61(+5.79%) |
Jan 03, 2019 | 30.77 | 30.99 | 27.75 | 27.81 | 782,806 | -3.30(-10.61%) |
Jan 02, 2019 | 31.23 | 31.43 | 30.41 | 31.11 | 309,196 | -0.80(-2.51%) |
Dec 31, 2018 | 31.68 | 32.71 | 31.39 | 31.91 | 460,200 | +0.65(+2.08%) |
Dec 28, 2018 | 31.03 | 32.04 | 30.31 | 31.26 | 248,800 | +0.32(+1.03%) |
Dec 27, 2018 | 30.51 | 30.95 | 29.36 | 30.94 | 303,128 | -0.16(-0.51%) |
Dec 26, 2018 | 29.29 | 31.18 | 28.86 | 31.10 | 266,950 | +2.19(+7.58%) |
Dec 24, 2018 | 29.50 | 29.80 | 28.54 | 28.91 | 206,300 | -0.78(-2.63%) |
Dec 21, 2018 | 30.37 | 31.18 | 28.97 | 29.69 | 754,700 | -0.67(-2.21%) |
Dec 20, 2018 | 32.53 | 32.59 | 29.60 | 30.36 | 735,680 | -2.17(-6.67%) |
Dec 19, 2018 | 32.94 | 34.24 | 32.20 | 32.53 | 548,615 | -0.42(-1.27%) |
Dec 18, 2018 | 33.94 | 34.34 | 32.55 | 32.95 | 419,639 | -0.56(-1.67%) |
Dec 17, 2018 | 34.08 | 35.50 | 32.50 | 33.51 | 661,328 | -0.90(-2.62%) |
Dec 14, 2018 | 35.49 | 36.46 | 34.05 | 34.41 | 286,200 | -1.84(-5.08%) |
Dec 13, 2018 | 36.42 | 36.89 | 35.72 | 36.25 | 436,060 | -0.01(-0.03%) |
Dec 12, 2018 | 35.77 | 36.89 | 35.77 | 36.26 | 327,058 | +1.05(+2.98%) |
Dec 11, 2018 | 34.91 | 36.95 | 34.50 | 35.21 | 344,314 | +0.92(+2.68%) |
Dec 10, 2018 | 33.59 | 34.84 | 33.49 | 34.29 | 304,928 | +0.40(+1.18%) |
Dec 07, 2018 | 35.80 | 36.21 | 33.60 | 33.89 | 300,500 | -1.91(-5.34%) |
Dec 06, 2018 | 34.68 | 35.84 | 33.54 | 35.80 | 420,190 | +0.38(+1.07%) |
Dec 04, 2018 | 39.20 | 39.22 | 35.01 | 35.42 | 375,000 | -4.03(-10.22%) |
Dec 03, 2018 | 38.84 | 39.63 | 38.10 | 39.45 | 305,081 | +1.44(+3.79%) |
Nov 30, 2018 | 37.20 | 38.86 | 36.74 | 38.01 | 410,900 | +0.92(+2.48%) |
Nov 29, 2018 | 38.12 | 38.99 | 36.66 | 37.09 | 370,063 | -1.12(-2.93%) |
Nov 28, 2018 | 37.24 | 38.35 | 36.68 | 38.21 | 382,608 | +1.19(+3.21%) |
Nov 27, 2018 | 36.57 | 37.08 | 36.03 | 37.02 | 309,641 | +0.30(+0.82%) |
Nov 26, 2018 | 37.04 | 38.43 | 36.12 | 36.72 | 335,934 | +0.29(+0.80%) |
Nov 23, 2018 | 36.33 | 37.61 | 36.33 | 36.43 | 103,700 | -0.55(-1.49%) |
Nov 21, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.66(+1.82%) | |
Nov 20, 2018 | 35.23 | 36.97 | 35.02 | 36.32 | 415,180 | -0.09(-0.23%) |
Nov 19, 2018 | 40.24 | 40.86 | 36.04 | 36.41 | 605,600 | -4.02(-9.96%) |
Nov 16, 2018 | 40.87 | 42.11 | 40.29 | 40.43 | 484,000 | -0.91(-2.20%) |
Nov 15, 2018 | 40.69 | 41.67 | 40.17 | 41.34 | 500,221 | +0.37(+0.90%) |
Nov 14, 2018 | 43.20 | 43.70 | 40.88 | 40.97 | 385,800 | -1.84(-4.30%) |
Nov 13, 2018 | 43.17 | 44.29 | 42.35 | 42.81 | 440,688 | -0.24(-0.56%) |
Nov 12, 2018 | 47.01 | 47.01 | 42.86 | 43.05 | 656,316 | -3.95(-8.40%) |
Nov 09, 2018 | 49.84 | 49.84 | 45.28 | 47.00 | 811,600 | -2.94(-5.89%) |
Nov 08, 2018 | 49.60 | 51.30 | 47.43 | 49.94 | 571,026 | -0.06(-0.12%) |
Nov 07, 2018 | 44.34 | 50.08 | 43.90 | 50.00 | 1,154,283 | +5.90(+13.38%) |
Nov 06, 2018 | 43.59 | 44.80 | 42.76 | 44.10 | 530,672 | +0.26(+0.59%) |
Nov 05, 2018 | 44.21 | 44.80 | 43.00 | 43.84 | 470,218 | -0.12(-0.27%) |
Nov 02, 2018 | 43.20 | 44.93 | 42.36 | 43.96 | 907,400 | +1.39(+3.27%) |
Nov 01, 2018 | 45.49 | 45.49 | 40.10 | 42.57 | 1,596,472 | +2.46(+6.13%) |
Oct 31, 2018 | 39.06 | 40.75 | 37.98 | 40.11 | 639,626 | +1.63(+4.24%) |
Oct 30, 2018 | 37.64 | 39.03 | 37.39 | 38.48 | 560,033 | +0.58(+1.53%) |
Oct 29, 2018 | 38.74 | 39.64 | 37.10 | 37.90 | 447,675 | -0.16(-0.42%) |
Oct 26, 2018 | 37.91 | 38.77 | 35.77 | 38.06 | 446,700 | -1.05(-2.68%) |
Oct 25, 2018 | 40.63 | 40.90 | 38.69 | 39.11 | 514,570 | -1.09(-2.71%) |
Oct 24, 2018 | 41.54 | 42.40 | 40.14 | 40.20 | 317,523 | -1.40(-3.37%) |
Oct 23, 2018 | 40.72 | 42.28 | 40.09 | 41.60 | 321,827 | -0.13(-0.31%) |
Oct 22, 2018 | 40.60 | 41.96 | 40.41 | 41.73 | 281,753 | +1.19(+2.94%) |
Oct 19, 2018 | 42.23 | 43.07 | 39.95 | 40.54 | 375,700 | -1.68(-3.98%) |
Oct 18, 2018 | 42.85 | 43.39 | 41.43 | 42.22 | 248,818 | -0.73(-1.70%) |
Oct 17, 2018 | 43.36 | 43.36 | 41.76 | 42.95 | 389,006 | -0.51(-1.17%) |
Oct 16, 2018 | 41.37 | 43.81 | 41.37 | 43.46 | 519,835 | +2.32(+5.64%) |
Oct 15, 2018 | 40.97 | 41.56 | 39.86 | 41.14 | 363,929 | +0.00(+0.00%) |
Oct 12, 2018 | 41.69 | 42.91 | 40.40 | 41.14 | 362,400 | +0.60(+1.48%) |
Oct 11, 2018 | 39.44 | 41.75 | 39.28 | 40.54 | 516,540 | +0.54(+1.35%) |
Oct 10, 2018 | 41.25 | 41.61 | 39.45 | 40.00 | 918,819 | -1.63(-3.92%) |
Oct 09, 2018 | 41.02 | 41.91 | 40.92 | 41.63 | 608,561 | +0.08(+0.19%) |
Oct 08, 2018 | 43.53 | 44.45 | 40.80 | 41.55 | 706,841 | -2.60(-5.89%) |
Oct 05, 2018 | 43.89 | 44.99 | 43.00 | 44.15 | 572,100 | +0.27(+0.62%) |
Oct 04, 2018 | 45.03 | 46.02 | 42.89 | 43.88 | 431,065 | -1.29(-2.86%) |
Oct 03, 2018 | 45.04 | 45.81 | 43.83 | 45.17 | 518,799 | +0.26(+0.58%) |
Oct 02, 2018 | 46.23 | 46.88 | 44.29 | 44.91 | 604,036 | -2.12(-4.51%) |
Oct 01, 2018 | 48.39 | 49.14 | 46.93 | 47.03 | 397,438 | -0.97(-2.02%) |
Sep 28, 2018 | 47.20 | 48.45 | 47.20 | 48.00 | 382,900 | +0.60(+1.27%) |
Sep 27, 2018 | 48.00 | 48.40 | 46.70 | 47.40 | 381,138 | -0.60(-1.25%) |
Sep 26, 2018 | 48.55 | 49.00 | 47.55 | 48.00 | 320,694 | -0.55(-1.13%) |
Sep 25, 2018 | 48.15 | 49.00 | 47.90 | 48.55 | 660,445 | +0.40(+0.83%) |
Sep 24, 2018 | 47.60 | 49.05 | 46.35 | 48.15 | 703,190 | +1.20(+2.56%) |
Sep 21, 2018 | 47.95 | 47.95 | 44.85 | 46.95 | 1,958,000 | -1.00(-2.09%) |
Sep 20, 2018 | 48.70 | 49.95 | 47.50 | 47.95 | 1,547,992 | -0.55(-1.13%) |
Sep 19, 2018 | 50.25 | 51.10 | 48.10 | 48.50 | 749,605 | -1.50(-3.00%) |
Sep 18, 2018 | 47.65 | 50.25 | 47.50 | 50.00 | 650,358 | +2.20(+4.60%) |
Sep 17, 2018 | 49.75 | 50.35 | 47.41 | 47.80 | 718,481 | -2.50(-4.97%) |
Sep 14, 2018 | 53.70 | 54.00 | 50.20 | 50.30 | 906,600 | -0.35(-0.69%) |
Sep 13, 2018 | 48.85 | 51.20 | 48.50 | 50.65 | 566,731 | +2.00(+4.11%) |
Sep 12, 2018 | 50.70 | 50.90 | 47.40 | 48.65 | 855,606 | -1.90(-3.76%) |
Sep 11, 2018 | 49.70 | 51.40 | 49.25 | 50.55 | 473,926 | +0.85(+1.71%) |
Sep 10, 2018 | 48.95 | 50.40 | 48.80 | 49.70 | 503,091 | +1.15(+2.37%) |
Sep 07, 2018 | 48.55 | 50.30 | 47.83 | 48.55 | 412,900 | +0.00(+0.00%) |
Sep 06, 2018 | 48.65 | 50.00 | 48.10 | 48.55 | 328,368 | -0.15(-0.31%) |
Sep 05, 2018 | 49.35 | 49.65 | 46.05 | 48.70 | 509,339 | -0.70(-1.42%) |
Sep 04, 2018 | 48.20 | 49.75 | 48.02 | 49.40 | 583,335 | +1.70(+3.56%) |
Aug 31, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.15(+0.32%) | |
Aug 30, 2018 | 46.95 | 47.70 | 45.51 | 47.55 | 440,192 | +0.80(+1.71%) |
Aug 29, 2018 | 45.25 | 47.20 | 45.25 | 46.75 | 549,485 | +1.65(+3.66%) |
Aug 28, 2018 | 45.20 | 45.75 | 44.58 | 45.10 | 253,587 | -0.20(-0.44%) |
Aug 27, 2018 | 45.20 | 45.50 | 44.40 | 45.30 | 314,758 | +0.50(+1.12%) |
Aug 24, 2018 | 44.70 | 45.65 | 44.27 | 44.80 | 311,900 | +0.05(+0.11%) |
Aug 23, 2018 | 44.20 | 44.90 | 43.55 | 44.75 | 429,447 | +0.85(+1.94%) |
Aug 22, 2018 | 43.25 | 44.10 | 42.30 | 43.90 | 283,285 | +0.70(+1.62%) |
Aug 21, 2018 | 42.20 | 43.60 | 42.05 | 43.20 | 501,576 | +0.85(+2.01%) |
Aug 20, 2018 | 41.70 | 42.48 | 40.60 | 42.35 | 801,690 | +1.30(+3.17%) |
Aug 17, 2018 | 41.25 | 41.70 | 40.65 | 41.05 | 365,000 | -0.20(-0.48%) |
Aug 16, 2018 | 42.75 | 43.60 | 41.05 | 41.25 | 555,226 | -0.35(-0.84%) |
Aug 15, 2018 | 42.50 | 42.85 | 40.51 | 41.60 | 611,936 | -0.90(-2.12%) |
Aug 14, 2018 | 39.60 | 43.10 | 39.60 | 42.50 | 1,072,861 | +2.85(+7.19%) |
Aug 13, 2018 | 40.10 | 40.20 | 39.50 | 39.65 | 312,836 | -0.30(-0.75%) |
Aug 10, 2018 | 39.50 | 40.41 | 39.15 | 39.95 | 372,300 | +0.35(+0.88%) |
Aug 09, 2018 | 38.65 | 40.10 | 38.55 | 39.60 | 777,406 | +0.65(+1.67%) |
Aug 08, 2018 | 40.05 | 40.45 | 37.50 | 38.95 | 1,398,102 | -0.95(-2.38%) |
Aug 07, 2018 | 40.10 | 41.35 | 39.85 | 39.90 | 513,262 | +0.00(+0.00%) |
Aug 06, 2018 | 38.35 | 41.03 | 38.35 | 39.90 | 1,036,883 | +2.00(+5.28%) |
Aug 03, 2018 | 38.65 | 38.99 | 36.70 | 37.90 | 1,202,100 | -0.85(-2.19%) |
Aug 02, 2018 | 37.50 | 43.15 | 36.75 | 38.75 | 1,993,328 | +6.85(+21.47%) |
Aug 01, 2018 | 31.15 | 32.25 | 30.80 | 31.90 | 798,666 | +1.05(+3.40%) |
Jul 31, 2018 | 30.85 | 31.85 | 29.45 | 30.85 | 473,988 | -0.60(-1.91%) |
Jul 30, 2018 | 32.35 | 33.10 | 31.30 | 31.45 | 434,884 | -1.00(-3.08%) |
Jul 27, 2018 | 34.90 | 34.90 | 32.45 | 32.45 | 428,300 | -2.35(-6.75%) |
Jul 26, 2018 | 35.00 | 35.00 | 34.15 | 34.80 | 179,897 | -0.15(-0.43%) |
Jul 25, 2018 | 34.00 | 35.00 | 33.95 | 34.95 | 205,165 | +0.80(+2.34%) |
Jul 24, 2018 | 34.35 | 35.00 | 33.80 | 34.15 | 440,774 | -0.05(-0.15%) |
Jul 23, 2018 | 34.10 | 34.80 | 33.80 | 34.20 | 294,484 | +0.30(+0.88%) |
Jul 20, 2018 | 33.95 | 34.23 | 33.65 | 33.90 | 203,954 | +0.00(+0.00%) |
Jul 19, 2018 | 33.75 | 34.35 | 33.58 | 33.90 | 227,443 | +0.15(+0.44%) |
Jul 18, 2018 | 33.90 | 33.90 | 32.85 | 33.75 | 244,309 | -0.15(-0.44%) |
Jul 17, 2018 | 32.40 | 34.17 | 32.10 | 33.90 | 281,681 | +1.25(+3.83%) |
Jul 16, 2018 | 32.85 | 34.70 | 31.65 | 32.65 | 604,856 | +0.20(+0.62%) |
Jul 13, 2018 | 32.35 | 32.70 | 32.10 | 32.45 | 207,409 | +0.15(+0.46%) |
Jul 12, 2018 | 31.75 | 32.55 | 31.75 | 32.30 | 113,029 | +0.60(+1.89%) |
Jul 11, 2018 | 31.60 | 32.05 | 31.60 | 31.70 | 183,494 | -0.30(-0.94%) |
Jul 10, 2018 | 32.20 | 32.55 | 31.60 | 32.00 | 109,513 | -0.10(-0.31%) |
Jul 09, 2018 | 32.70 | 32.70 | 31.45 | 32.10 | 197,641 | -0.25(-0.77%) |
Jul 06, 2018 | 32.15 | 32.80 | 32.10 | 32.35 | 191,306 | +0.10(+0.31%) |
Jul 05, 2018 | 31.30 | 32.45 | 31.14 | 32.25 | 241,424 | +1.00(+3.20%) |
Jul 03, 2018 | 31.25 | 31.25 | 31.25 | 0 | -0.20(-0.64%) | |
Jul 02, 2018 | 31.05 | 31.45 | 30.41 | 31.45 | 172,310 | +0.45(+1.45%) |
Jun 29, 2018 | 31.25 | 31.45 | 30.65 | 31.00 | 493,277 | +0.00(+0.00%) |
Jun 28, 2018 | 29.75 | 31.10 | 28.45 | 31.00 | 391,538 | +1.30(+4.38%) |
Jun 27, 2018 | 30.75 | 31.00 | 29.60 | 29.70 | 262,527 | -1.15(-3.73%) |
Jun 26, 2018 | 30.20 | 31.20 | 30.20 | 30.85 | 164,134 | +0.50(+1.65%) |
Jun 25, 2018 | 31.00 | 31.05 | 30.00 | 30.35 | 269,656 | -0.80(-2.57%) |
Jun 22, 2018 | 31.45 | 31.60 | 30.50 | 31.15 | 725,715 | -0.30(-0.95%) |
Jun 21, 2018 | 32.70 | 34.00 | 31.23 | 31.45 | 434,656 | -1.20(-3.68%) |
Jun 20, 2018 | 29.75 | 33.00 | 29.75 | 32.65 | 978,144 | +3.25(+11.05%) |
Jun 19, 2018 | 29.30 | 29.65 | 28.85 | 29.40 | 267,670 | -0.05(-0.17%) |
Jun 18, 2018 | 28.95 | 29.60 | 28.20 | 29.45 | 291,019 | +0.20(+0.68%) |
Jun 15, 2018 | 29.95 | 29.80 | 29.25 | 406,841 | -0.55(-1.85%) | |
Jun 14, 2018 | 29.30 | 30.00 | 29.00 | 29.80 | 270,840 | +0.30(+1.02%) |
Jun 13, 2018 | 29.85 | 29.95 | 29.25 | 29.50 | 714,716 | -0.30(-1.01%) |
Jun 12, 2018 | 29.20 | 30.30 | 29.20 | 29.80 | 236,801 | +0.70(+2.41%) |
Jun 11, 2018 | 29.50 | 29.90 | 29.00 | 29.10 | 302,901 | -0.35(-1.19%) |
Jun 08, 2018 | 29.35 | 29.95 | 29.25 | 29.45 | 232,495 | +0.15(+0.51%) |
Jun 07, 2018 | 30.65 | 31.30 | 28.65 | 29.30 | 511,285 | -1.25(-4.09%) |
Jun 06, 2018 | 31.20 | 31.75 | 30.15 | 30.55 | 405,824 | -0.60(-1.93%) |
Jun 05, 2018 | 30.20 | 31.65 | 29.90 | 31.15 | 673,527 | +0.85(+2.81%) |
Jun 04, 2018 | 30.40 | 30.85 | 30.05 | 30.30 | 330,583 | +0.00(+0.00%) |
Jun 01, 2018 | 29.80 | 30.50 | 29.30 | 30.30 | 581,306 | +0.55(+1.85%) |
May 31, 2018 | 29.30 | 30.00 | 28.95 | 29.75 | 385,505 | +0.50(+1.71%) |
May 30, 2018 | 28.95 | 30.00 | 28.90 | 29.25 | 535,796 | +0.40(+1.39%) |
May 29, 2018 | 27.95 | 29.05 | 27.95 | 28.85 | 684,275 | +0.75(+2.67%) |
May 25, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.50(+1.81%) | |
May 24, 2018 | 27.35 | 28.00 | 27.10 | 27.60 | 614,714 | +0.35(+1.28%) |
May 23, 2018 | 26.60 | 27.60 | 26.60 | 27.25 | 418,273 | +0.70(+2.64%) |
May 22, 2018 | 26.65 | 27.10 | 26.35 | 26.55 | 251,824 | -0.05(-0.19%) |
May 21, 2018 | 26.70 | 27.10 | 26.15 | 26.60 | 426,936 | +0.25(+0.95%) |
May 18, 2018 | 26.25 | 26.65 | 25.35 | 26.35 | 787,077 | +0.20(+0.76%) |
May 17, 2018 | 25.45 | 26.80 | 25.15 | 26.15 | 481,859 | +0.50(+1.95%) |
May 16, 2018 | 24.20 | 25.85 | 24.20 | 25.65 | 659,462 | +1.60(+6.65%) |
May 15, 2018 | 23.65 | 24.85 | 23.45 | 24.05 | 497,024 | +0.40(+1.69%) |
May 14, 2018 | 23.95 | 24.50 | 23.65 | 23.65 | 315,617 | -0.20(-0.84%) |
May 11, 2018 | 24.10 | 24.50 | 23.55 | 23.85 | 355,409 | -0.45(-1.85%) |
May 10, 2018 | 22.50 | 24.75 | 22.50 | 24.30 | 599,001 | +1.95(+8.72%) |
May 09, 2018 | 22.40 | 22.55 | 22.25 | 22.35 | 661,573 | +0.05(+0.22%) |
May 08, 2018 | 22.45 | 22.73 | 22.10 | 22.30 | 507,180 | -0.35(-1.55%) |
May 07, 2018 | 22.40 | 22.88 | 22.10 | 22.65 | 1,079,904 | +0.25(+1.12%) |
May 04, 2018 | 21.00 | 22.50 | 20.33 | 22.40 | 921,004 | +1.25(+5.91%) |
May 03, 2018 | 17.05 | 22.60 | 17.05 | 21.15 | 4,220,025 | +4.40(+26.27%) |
May 02, 2018 | 16.55 | 16.75 | 16.30 | 16.75 | 200,888 | +0.35(+2.13%) |