Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.23 | 22.23 | 21.56 | 21.62 | 184,111 | -0.61(-2.73%) |
Apr 29, 2019 | 21.03 | 22.26 | 20.94 | 22.23 | 234,602 | +1.19(+5.68%) |
Apr 26, 2019 | 20.98 | 21.32 | 20.77 | 21.03 | 95,329 | +0.03(+0.13%) |
Apr 25, 2019 | 21.64 | 21.64 | 20.72 | 21.01 | 137,168 | -0.72(-3.30%) |
Apr 24, 2019 | 21.82 | 21.95 | 21.55 | 21.72 | 90,924 | -0.02(-0.08%) |
Apr 23, 2019 | 21.44 | 21.80 | 21.34 | 21.74 | 73,542 | +0.36(+1.68%) |
Apr 22, 2019 | 21.68 | 21.94 | 21.29 | 21.38 | 87,433 | -0.35(-1.61%) |
Apr 18, 2019 | 21.79 | 21.99 | 21.69 | 21.73 | 80,855 | -0.09(-0.42%) |
Apr 17, 2019 | 21.88 | 21.99 | 21.65 | 21.82 | 86,314 | +0.06(+0.25%) |
Apr 16, 2019 | 21.47 | 21.82 | 21.25 | 21.77 | 144,630 | +0.26(+1.20%) |
Apr 15, 2019 | 21.80 | 21.82 | 21.31 | 21.51 | 110,616 | -0.25(-1.14%) |
Apr 12, 2019 | 21.91 | 21.93 | 21.50 | 21.76 | 138,249 | +0.00(+0.00%) |
Apr 11, 2019 | 21.56 | 21.98 | 21.37 | 21.76 | 163,965 | +0.23(+1.06%) |
Apr 10, 2019 | 21.26 | 21.63 | 21.07 | 21.53 | 174,891 | +0.27(+1.25%) |
Apr 09, 2019 | 21.45 | 21.49 | 21.10 | 21.26 | 212,892 | -0.28(-1.32%) |
Apr 08, 2019 | 21.15 | 21.59 | 21.05 | 21.55 | 154,497 | +0.34(+1.60%) |
Apr 05, 2019 | 21.16 | 21.28 | 21.09 | 21.21 | 134,861 | +0.08(+0.39%) |
Apr 04, 2019 | 21.21 | 21.37 | 20.89 | 21.13 | 133,892 | -0.02(-0.09%) |
Apr 03, 2019 | 21.56 | 21.72 | 21.05 | 21.15 | 159,167 | -0.26(-1.20%) |
Apr 02, 2019 | 21.60 | 21.74 | 21.27 | 21.40 | 175,617 | -0.19(-0.89%) |
Apr 01, 2019 | 21.36 | 21.71 | 21.26 | 21.59 | 304,988 | +0.35(+1.64%) |
Mar 29, 2019 | 20.93 | 21.40 | 20.73 | 21.25 | 731,356 | +0.48(+2.34%) |
Mar 28, 2019 | 19.65 | 20.81 | 19.65 | 20.76 | 358,472 | +1.09(+5.53%) |
Mar 27, 2019 | 19.68 | 19.90 | 19.16 | 19.67 | 259,688 | -0.05(-0.23%) |
Mar 26, 2019 | 19.69 | 20.00 | 19.57 | 19.72 | 335,428 | +0.03(+0.14%) |
Mar 25, 2019 | 19.39 | 19.99 | 19.33 | 19.69 | 222,684 | +0.32(+1.65%) |
Mar 22, 2019 | 20.21 | 20.42 | 19.33 | 19.37 | 304,258 | -0.95(-4.68%) |
Mar 21, 2019 | 20.29 | 20.82 | 20.17 | 20.32 | 301,788 | +0.00(+0.00%) |
Mar 20, 2019 | 20.10 | 20.52 | 19.76 | 20.32 | 505,063 | +0.21(+1.05%) |
Mar 19, 2019 | 20.50 | 20.70 | 20.05 | 20.11 | 204,197 | -0.39(-1.92%) |
Mar 18, 2019 | 20.67 | 20.99 | 20.19 | 20.51 | 326,028 | -0.18(-0.88%) |
Mar 15, 2019 | 20.44 | 20.98 | 20.44 | 20.69 | 413,765 | +0.30(+1.48%) |
Mar 14, 2019 | 21.07 | 21.21 | 20.30 | 20.39 | 153,340 | -0.68(-3.21%) |
Mar 13, 2019 | 20.73 | 21.46 | 20.68 | 21.06 | 313,518 | +0.36(+1.72%) |
Mar 12, 2019 | 20.61 | 21.00 | 20.51 | 20.71 | 409,422 | +0.16(+0.80%) |
Mar 11, 2019 | 21.56 | 21.61 | 20.13 | 20.54 | 377,925 | -1.11(-5.11%) |
Mar 08, 2019 | 21.66 | 21.72 | 20.97 | 21.65 | 463,054 | -0.07(-0.34%) |
Mar 07, 2019 | 24.73 | 24.91 | 20.61 | 21.72 | 983,355 | -2.31(-9.60%) |
Mar 06, 2019 | 24.16 | 24.28 | 23.72 | 24.03 | 245,345 | -0.12(-0.49%) |
Mar 05, 2019 | 24.44 | 24.44 | 23.88 | 24.15 | 133,146 | -0.28(-1.16%) |
Mar 04, 2019 | 24.65 | 24.85 | 24.12 | 24.43 | 154,988 | -0.15(-0.60%) |
Mar 01, 2019 | 24.39 | 24.59 | 24.18 | 24.58 | 117,047 | +0.33(+1.36%) |
Feb 28, 2019 | 24.31 | 24.61 | 23.89 | 24.25 | 108,522 | -0.07(-0.30%) |
Feb 27, 2019 | 24.38 | 24.45 | 23.95 | 24.32 | 80,803 | -0.08(-0.34%) |
Feb 26, 2019 | 24.60 | 24.70 | 24.29 | 24.40 | 113,731 | -0.28(-1.15%) |
Feb 25, 2019 | 24.82 | 24.89 | 24.58 | 24.69 | 106,765 | -0.05(-0.22%) |
Feb 22, 2019 | 24.85 | 25.07 | 24.66 | 24.74 | 75,736 | -0.10(-0.41%) |
Feb 21, 2019 | 24.55 | 24.93 | 24.36 | 24.84 | 117,042 | +0.29(+1.19%) |
Feb 20, 2019 | 24.70 | 24.78 | 24.06 | 24.55 | 133,252 | -0.09(-0.37%) |
Feb 19, 2019 | 24.88 | 24.93 | 24.36 | 24.64 | 113,488 | -0.25(-0.99%) |
Feb 15, 2019 | 24.89 | 25.16 | 24.73 | 24.89 | 115,736 | +0.23(+0.93%) |
Feb 14, 2019 | 24.20 | 25.14 | 24.20 | 24.66 | 171,072 | +0.45(+1.85%) |
Feb 13, 2019 | 24.15 | 24.41 | 23.88 | 24.21 | 154,232 | +0.06(+0.27%) |
Feb 12, 2019 | 23.82 | 24.50 | 23.50 | 24.15 | 133,353 | +0.59(+2.49%) |
Feb 11, 2019 | 23.16 | 23.57 | 22.75 | 23.56 | 92,145 | +0.37(+1.58%) |
Feb 08, 2019 | 22.91 | 23.20 | 22.80 | 23.20 | 64,698 | +0.18(+0.80%) |
Feb 07, 2019 | 23.50 | 23.50 | 22.86 | 23.01 | 76,722 | -0.61(-2.60%) |
Feb 06, 2019 | 23.65 | 24.12 | 23.55 | 23.63 | 107,200 | +0.03(+0.12%) |
Feb 05, 2019 | 23.30 | 23.77 | 23.30 | 23.60 | 100,582 | +0.36(+1.54%) |
Feb 04, 2019 | 22.76 | 23.24 | 22.61 | 23.24 | 85,982 | +0.49(+2.17%) |
Feb 01, 2019 | 22.90 | 23.26 | 22.74 | 22.75 | 98,577 | -0.10(-0.44%) |
Jan 31, 2019 | 22.86 | 22.98 | 22.55 | 22.85 | 106,909 | +0.00(+0.00%) |
Jan 30, 2019 | 22.86 | 22.90 | 22.46 | 22.85 | 138,845 | +0.00(+0.00%) |
Jan 29, 2019 | 22.86 | 23.05 | 22.78 | 22.85 | 91,980 | -0.01(-0.04%) |
Jan 28, 2019 | 23.13 | 23.13 | 22.48 | 22.86 | 127,584 | -0.54(-2.31%) |
Jan 25, 2019 | 23.11 | 23.45 | 23.11 | 23.40 | 81,638 | +0.45(+1.95%) |
Jan 24, 2019 | 22.85 | 23.22 | 22.81 | 22.95 | 146,183 | +0.09(+0.40%) |
Jan 23, 2019 | 23.27 | 23.51 | 22.52 | 22.86 | 132,516 | -0.33(-1.42%) |
Jan 22, 2019 | 23.27 | 23.84 | 22.93 | 23.19 | 216,972 | -0.28(-1.21%) |
Jan 18, 2019 | 23.09 | 24.17 | 22.70 | 23.47 | 353,000 | +0.45(+1.95%) |
Jan 17, 2019 | 22.89 | 23.35 | 21.73 | 23.02 | 179,574 | +0.07(+0.32%) |
Jan 16, 2019 | 22.90 | 23.23 | 22.39 | 22.95 | 240,601 | +0.13(+0.56%) |
Jan 15, 2019 | 22.60 | 23.13 | 22.36 | 22.82 | 253,840 | +0.14(+0.61%) |
Jan 14, 2019 | 22.59 | 23.18 | 22.38 | 22.68 | 113,433 | -0.05(-0.20%) |
Jan 11, 2019 | 22.70 | 22.80 | 22.36 | 22.73 | 85,588 | -0.13(-0.56%) |
Jan 10, 2019 | 22.71 | 23.20 | 22.41 | 22.86 | 116,210 | +0.05(+0.24%) |
Jan 09, 2019 | 22.66 | 22.94 | 22.65 | 22.80 | 172,771 | +0.26(+1.13%) |
Jan 08, 2019 | 22.55 | 22.74 | 22.18 | 22.55 | 182,106 | +0.29(+1.31%) |
Jan 07, 2019 | 22.13 | 22.51 | 21.93 | 22.25 | 165,786 | +0.07(+0.33%) |
Jan 04, 2019 | 21.98 | 22.33 | 21.44 | 22.18 | 248,646 | +0.36(+1.67%) |
Jan 03, 2019 | 21.73 | 22.11 | 21.33 | 21.82 | 137,434 | -0.13(-0.58%) |
Jan 02, 2019 | 21.71 | 22.26 | 21.71 | 21.95 | 219,805 | -0.24(-1.07%) |
Dec 31, 2018 | 21.87 | 22.18 | 21.44 | 22.18 | 159,984 | +0.36(+1.67%) |
Dec 28, 2018 | 21.93 | 22.12 | 21.64 | 21.82 | 140,453 | -0.02(-0.08%) |
Dec 27, 2018 | 21.49 | 21.96 | 21.02 | 21.84 | 127,630 | +0.10(+0.46%) |
Dec 26, 2018 | 20.98 | 21.76 | 20.81 | 21.74 | 109,686 | +0.78(+3.74%) |
Dec 24, 2018 | 21.77 | 21.77 | 20.78 | 20.95 | 143,854 | -1.04(-4.72%) |
Dec 21, 2018 | 22.92 | 22.92 | 21.56 | 21.99 | 487,855 | -0.89(-3.90%) |
Dec 20, 2018 | 23.05 | 23.25 | 22.65 | 22.88 | 226,667 | -0.36(-1.57%) |
Dec 19, 2018 | 23.61 | 24.28 | 23.05 | 23.25 | 238,082 | -0.40(-1.70%) |
Dec 18, 2018 | 22.93 | 23.69 | 22.87 | 23.65 | 305,512 | +0.84(+3.68%) |
Dec 17, 2018 | 23.20 | 23.48 | 22.59 | 22.81 | 223,105 | -0.55(-2.34%) |
Dec 14, 2018 | 23.38 | 23.80 | 23.21 | 23.36 | 151,974 | -0.27(-1.16%) |
Dec 13, 2018 | 23.79 | 24.09 | 23.26 | 23.63 | 242,654 | -0.16(-0.65%) |
Dec 12, 2018 | 23.49 | 24.41 | 23.18 | 23.79 | 205,187 | +0.65(+2.80%) |
Dec 11, 2018 | 23.65 | 23.89 | 22.43 | 23.14 | 294,901 | -0.29(-1.24%) |
Dec 10, 2018 | 25.52 | 25.76 | 23.25 | 23.43 | 328,923 | -2.49(-9.60%) |
Dec 07, 2018 | 25.60 | 27.73 | 24.96 | 25.92 | 588,806 | +2.77(+11.97%) |
Dec 06, 2018 | 22.43 | 23.34 | 22.15 | 23.15 | 221,653 | +0.36(+1.56%) |
Dec 04, 2018 | 23.78 | 24.07 | 22.62 | 22.79 | 143,415 | -0.98(-4.14%) |
Dec 03, 2018 | 23.52 | 23.78 | 23.01 | 23.78 | 115,336 | +0.50(+2.15%) |
Nov 30, 2018 | 22.97 | 23.35 | 22.63 | 23.28 | 161,740 | +0.30(+1.31%) |
Nov 29, 2018 | 23.22 | 23.49 | 22.88 | 22.97 | 85,634 | -0.29(-1.25%) |
Nov 28, 2018 | 22.97 | 23.32 | 22.53 | 23.27 | 126,896 | +0.30(+1.31%) |
Nov 27, 2018 | 23.53 | 23.62 | 22.92 | 22.97 | 61,255 | -0.75(-3.15%) |
Nov 26, 2018 | 23.65 | 23.82 | 23.39 | 23.71 | 109,432 | +0.26(+1.09%) |
Nov 23, 2018 | 23.09 | 23.67 | 22.97 | 23.46 | 76,151 | +0.23(+0.98%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.18(+0.79%) | |
Nov 20, 2018 | 23.69 | 23.79 | 22.90 | 23.05 | 103,769 | -0.84(-3.51%) |
Nov 19, 2018 | 23.70 | 24.18 | 23.57 | 23.89 | 142,360 | +0.05(+0.19%) |
Nov 16, 2018 | 23.90 | 24.41 | 23.55 | 23.84 | 103,255 | -0.28(-1.17%) |
Nov 15, 2018 | 23.81 | 24.22 | 23.41 | 24.12 | 154,353 | +0.30(+1.26%) |
Nov 14, 2018 | 24.62 | 24.75 | 23.69 | 23.82 | 137,837 | -0.64(-2.61%) |
Nov 13, 2018 | 24.72 | 25.01 | 24.30 | 24.46 | 74,941 | -0.22(-0.89%) |
Nov 12, 2018 | 25.67 | 25.67 | 24.63 | 24.68 | 85,582 | -1.01(-3.94%) |
Nov 09, 2018 | 25.96 | 26.11 | 25.64 | 25.69 | 97,110 | -0.43(-1.64%) |
Nov 08, 2018 | 26.06 | 26.17 | 25.53 | 26.12 | 73,063 | -0.05(-0.17%) |
Nov 07, 2018 | 25.44 | 26.25 | 25.32 | 26.16 | 103,001 | +0.85(+3.35%) |
Nov 06, 2018 | 25.30 | 25.64 | 25.00 | 25.32 | 97,974 | +0.08(+0.32%) |
Nov 05, 2018 | 25.78 | 26.10 | 25.13 | 25.23 | 152,945 | -0.55(-2.12%) |
Nov 02, 2018 | 25.50 | 26.02 | 25.40 | 25.78 | 204,973 | +0.43(+1.69%) |
Nov 01, 2018 | 25.58 | 25.75 | 25.28 | 25.35 | 189,793 | -0.09(-0.36%) |
Oct 31, 2018 | 25.53 | 26.08 | 25.40 | 25.44 | 136,163 | -0.02(-0.07%) |
Oct 30, 2018 | 25.05 | 25.65 | 25.04 | 25.46 | 125,232 | +0.39(+1.56%) |
Oct 29, 2018 | 25.98 | 26.08 | 24.74 | 25.07 | 113,998 | -0.57(-2.20%) |
Oct 26, 2018 | 26.29 | 26.44 | 25.58 | 25.64 | 169,202 | -1.10(-4.12%) |
Oct 25, 2018 | 26.89 | 26.94 | 26.47 | 26.74 | 130,928 | +0.16(+0.62%) |
Oct 24, 2018 | 27.59 | 27.69 | 26.57 | 26.57 | 213,951 | -1.08(-3.89%) |
Oct 23, 2018 | 27.96 | 28.27 | 27.16 | 27.65 | 284,138 | -0.94(-3.28%) |
Oct 22, 2018 | 28.94 | 29.34 | 28.12 | 28.59 | 252,413 | -0.29(-1.01%) |
Oct 19, 2018 | 29.32 | 29.63 | 28.68 | 28.88 | 162,508 | -0.36(-1.25%) |
Oct 18, 2018 | 30.01 | 30.09 | 29.16 | 29.24 | 111,264 | -0.86(-2.85%) |
Oct 17, 2018 | 29.80 | 30.12 | 29.34 | 30.10 | 113,994 | +0.15(+0.49%) |
Oct 16, 2018 | 29.16 | 30.07 | 28.74 | 29.96 | 129,614 | +0.98(+3.40%) |
Oct 15, 2018 | 28.99 | 29.18 | 28.73 | 28.97 | 156,820 | -0.03(-0.09%) |
Oct 12, 2018 | 29.24 | 29.80 | 28.41 | 29.00 | 394,285 | +0.17(+0.60%) |
Oct 11, 2018 | 28.64 | 29.50 | 28.54 | 28.83 | 187,727 | -0.19(-0.66%) |
Oct 10, 2018 | 30.14 | 30.25 | 28.93 | 29.02 | 173,314 | -1.14(-3.77%) |
Oct 09, 2018 | 29.97 | 30.89 | 29.97 | 30.15 | 158,216 | +0.21(+0.70%) |
Oct 08, 2018 | 30.50 | 30.50 | 29.60 | 29.94 | 130,541 | -0.55(-1.79%) |
Oct 05, 2018 | 31.19 | 31.19 | 29.99 | 30.49 | 121,852 | -0.72(-2.30%) |
Oct 04, 2018 | 31.07 | 31.51 | 30.72 | 31.21 | 148,547 | +0.10(+0.32%) |
Oct 03, 2018 | 31.60 | 31.82 | 30.95 | 31.11 | 274,001 | -0.29(-0.93%) |
Oct 02, 2018 | 32.19 | 32.22 | 31.34 | 31.40 | 232,033 | -0.88(-2.73%) |
Oct 01, 2018 | 33.24 | 33.47 | 32.25 | 32.28 | 241,733 | -0.67(-2.04%) |
Sep 28, 2018 | 30.14 | 33.41 | 30.03 | 32.95 | 928,255 | +3.25(+10.93%) |
Sep 27, 2018 | 29.16 | 31.34 | 29.07 | 29.70 | 1,475,224 | -3.46(-10.42%) |
Sep 26, 2018 | 31.56 | 33.56 | 31.56 | 33.16 | 596,184 | +1.61(+5.10%) |
Sep 25, 2018 | 30.85 | 31.64 | 30.77 | 31.55 | 210,019 | +0.70(+2.27%) |
Sep 24, 2018 | 30.04 | 30.88 | 29.68 | 30.85 | 155,822 | +0.58(+1.92%) |
Sep 21, 2018 | 29.81 | 30.42 | 29.65 | 30.27 | 526,154 | +0.45(+1.49%) |
Sep 20, 2018 | 30.00 | 30.21 | 29.48 | 29.83 | 88,714 | -0.05(-0.18%) |
Sep 19, 2018 | 29.88 | 30.42 | 29.42 | 29.88 | 148,371 | +0.06(+0.21%) |
Sep 18, 2018 | 29.71 | 30.32 | 29.07 | 29.82 | 131,972 | +0.14(+0.46%) |
Sep 17, 2018 | 30.17 | 30.31 | 29.49 | 29.68 | 156,046 | -0.50(-1.66%) |
Sep 14, 2018 | 30.64 | 30.88 | 30.06 | 30.18 | 117,008 | -0.48(-1.57%) |
Sep 13, 2018 | 30.32 | 30.80 | 30.28 | 30.66 | 82,926 | +0.36(+1.20%) |
Sep 12, 2018 | 30.99 | 30.99 | 30.13 | 30.30 | 162,007 | -0.77(-2.49%) |
Sep 11, 2018 | 31.38 | 31.47 | 31.04 | 31.07 | 64,523 | -0.41(-1.30%) |
Sep 10, 2018 | 31.49 | 31.60 | 31.11 | 31.48 | 61,559 | +0.18(+0.58%) |
Sep 07, 2018 | 31.75 | 31.79 | 31.11 | 31.30 | 100,167 | -0.52(-1.63%) |
Sep 06, 2018 | 31.84 | 32.15 | 31.63 | 31.81 | 70,772 | +0.02(+0.06%) |
Sep 05, 2018 | 32.34 | 32.34 | 31.31 | 31.80 | 145,050 | -0.50(-1.55%) |
Sep 04, 2018 | 32.51 | 32.56 | 32.04 | 32.30 | 92,331 | -0.27(-0.84%) |
Aug 31, 2018 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.61 | 32.77 | 32.36 | 32.57 | 61,433 | -0.10(-0.31%) |
Aug 29, 2018 | 32.66 | 32.87 | 32.42 | 32.67 | 72,523 | +0.05(+0.17%) |
Aug 28, 2018 | 33.10 | 33.10 | 32.40 | 32.61 | 86,417 | -0.36(-1.10%) |
Aug 27, 2018 | 33.18 | 33.43 | 32.66 | 32.98 | 73,684 | -0.20(-0.60%) |
Aug 24, 2018 | 32.76 | 33.22 | 32.57 | 33.18 | 132,199 | +0.41(+1.25%) |
Aug 23, 2018 | 32.48 | 33.17 | 32.45 | 32.77 | 112,988 | +0.28(+0.87%) |
Aug 22, 2018 | 32.31 | 32.68 | 32.20 | 32.49 | 106,052 | +0.20(+0.62%) |
Aug 21, 2018 | 32.31 | 32.70 | 31.70 | 32.29 | 165,989 | +0.00(+0.00%) |
Aug 20, 2018 | 32.45 | 32.56 | 31.70 | 32.29 | 97,786 | -0.13(-0.39%) |
Aug 17, 2018 | 31.52 | 32.45 | 31.45 | 32.41 | 142,546 | +0.84(+2.68%) |
Aug 16, 2018 | 31.50 | 31.90 | 31.35 | 31.57 | 51,702 | +0.15(+0.49%) |
Aug 15, 2018 | 31.52 | 31.60 | 31.12 | 31.42 | 62,933 | -0.15(-0.49%) |
Aug 14, 2018 | 31.47 | 31.62 | 31.01 | 31.57 | 52,138 | +0.11(+0.35%) |
Aug 13, 2018 | 31.35 | 31.60 | 31.05 | 31.46 | 70,939 | +0.09(+0.29%) |
Aug 10, 2018 | 31.27 | 31.42 | 31.07 | 31.37 | 71,218 | -0.02(-0.06%) |
Aug 09, 2018 | 31.42 | 31.74 | 31.35 | 31.39 | 87,209 | -0.11(-0.35%) |
Aug 08, 2018 | 31.42 | 31.74 | 31.21 | 31.50 | 65,292 | +0.16(+0.52%) |
Aug 07, 2018 | 31.40 | 31.70 | 31.19 | 31.33 | 66,317 | -0.16(-0.52%) |
Aug 06, 2018 | 30.81 | 31.51 | 30.66 | 31.50 | 198,413 | +0.77(+2.51%) |
Aug 03, 2018 | 31.26 | 31.39 | 30.45 | 30.72 | 73,969 | -0.51(-1.63%) |
Aug 02, 2018 | 30.56 | 31.29 | 30.56 | 31.23 | 76,688 | +0.62(+2.02%) |
Aug 01, 2018 | 30.53 | 30.83 | 30.21 | 30.62 | 90,309 | +0.09(+0.30%) |
Jul 31, 2018 | 30.03 | 30.79 | 30.03 | 30.52 | 117,803 | +0.52(+1.73%) |
Jul 30, 2018 | 30.41 | 30.59 | 29.98 | 30.01 | 79,070 | -0.38(-1.24%) |
Jul 27, 2018 | 31.15 | 31.45 | 30.18 | 30.38 | 94,994 | -0.72(-2.32%) |
Jul 26, 2018 | 30.57 | 31.12 | 30.57 | 31.11 | 110,995 | +0.49(+1.60%) |
Jul 25, 2018 | 30.06 | 30.93 | 30.03 | 30.62 | 139,655 | +0.64(+2.15%) |
Jul 24, 2018 | 30.51 | 30.90 | 29.97 | 29.97 | 244,481 | -0.44(-1.43%) |
Jul 23, 2018 | 30.77 | 30.77 | 30.32 | 30.41 | 97,761 | -0.37(-1.21%) |
Jul 20, 2018 | 30.89 | 31.09 | 30.67 | 30.78 | 84,752 | -0.16(-0.53%) |
Jul 19, 2018 | 31.22 | 31.30 | 30.81 | 30.94 | 78,649 | -0.33(-1.05%) |
Jul 18, 2018 | 31.09 | 31.39 | 30.90 | 31.27 | 104,456 | +0.18(+0.58%) |
Jul 17, 2018 | 31.16 | 31.58 | 30.97 | 31.09 | 89,195 | -0.28(-0.90%) |
Jul 16, 2018 | 31.99 | 32.14 | 31.28 | 31.37 | 130,429 | -0.54(-1.68%) |
Jul 13, 2018 | 31.49 | 31.98 | 31.12 | 31.91 | 152,490 | +0.57(+1.83%) |
Jul 12, 2018 | 31.69 | 30.33 | 31.33 | 158,606 | +0.68(+2.22%) | |
Jul 11, 2018 | 30.59 | 31.02 | 30.12 | 30.65 | 206,300 | +0.53(+1.74%) |
Jul 10, 2018 | 29.76 | 30.30 | 29.67 | 30.13 | 138,144 | +0.46(+1.56%) |
Jul 09, 2018 | 29.74 | 29.74 | 29.62 | 29.67 | 125,985 | +0.05(+0.15%) |
Jul 06, 2018 | 29.30 | 29.79 | 29.30 | 29.62 | 129,627 | +0.37(+1.27%) |
Jul 05, 2018 | 29.21 | 29.27 | 29.02 | 29.25 | 107,004 | +0.10(+0.34%) |
Jul 03, 2018 | 29.15 | 29.15 | 29.15 | 0 | +0.16(+0.56%) | |
Jul 02, 2018 | 28.70 | 29.05 | 28.65 | 28.99 | 134,793 | +0.11(+0.38%) |
Jun 29, 2018 | 29.50 | 28.79 | 28.88 | 132,218 | -0.16(-0.56%) | |
Jun 28, 2018 | 28.75 | 29.20 | 28.71 | 29.04 | 93,327 | +0.17(+0.60%) |
Jun 27, 2018 | 29.07 | 29.38 | 28.84 | 28.87 | 113,473 | -0.22(-0.75%) |
Jun 26, 2018 | 28.76 | 29.26 | 28.72 | 29.09 | 110,124 | +0.28(+0.97%) |
Jun 25, 2018 | 28.72 | 28.99 | 28.39 | 28.81 | 271,122 | +0.06(+0.22%) |
Jun 22, 2018 | 28.76 | 28.85 | 28.35 | 28.74 | 349,590 | +0.05(+0.16%) |
Jun 21, 2018 | 29.01 | 29.04 | 28.52 | 28.70 | 237,813 | -0.34(-1.15%) |
Jun 20, 2018 | 29.38 | 29.60 | 29.02 | 29.03 | 123,136 | -0.24(-0.80%) |
Jun 19, 2018 | 29.40 | 29.45 | 29.04 | 29.27 | 144,270 | -0.32(-1.07%) |
Jun 18, 2018 | 29.45 | 29.70 | 29.13 | 29.59 | 193,844 | +0.06(+0.21%) |
Jun 15, 2018 | 29.77 | 29.44 | 29.52 | 279,327 | +0.08(+0.28%) | |
Jun 14, 2018 | 29.39 | 29.82 | 29.18 | 29.44 | 235,951 | +0.14(+0.46%) |
Jun 13, 2018 | 28.82 | 29.59 | 28.82 | 29.30 | 273,963 | +0.50(+1.73%) |
Jun 12, 2018 | 28.61 | 29.20 | 28.38 | 28.81 | 221,960 | +0.16(+0.57%) |
Jun 11, 2018 | 28.90 | 29.34 | 28.53 | 28.64 | 308,188 | -0.17(-0.60%) |
Jun 08, 2018 | 29.51 | 29.51 | 28.19 | 28.82 | 339,245 | -0.57(-1.94%) |
Jun 07, 2018 | 31.35 | 31.35 | 27.24 | 29.39 | 883,117 | +0.05(+0.15%) |
Jun 06, 2018 | 30.01 | 30.66 | 28.86 | 29.34 | 505,693 | -0.64(-2.15%) |
Jun 05, 2018 | 29.51 | 30.11 | 29.31 | 29.98 | 233,977 | +0.57(+1.94%) |
Jun 04, 2018 | 29.33 | 30.31 | 29.05 | 29.41 | 417,651 | +0.32(+1.09%) |
Jun 01, 2018 | 28.40 | 29.22 | 28.40 | 29.10 | 218,542 | +0.74(+2.62%) |
May 31, 2018 | 28.22 | 28.50 | 27.95 | 28.35 | 173,068 | +0.13(+0.45%) |
May 30, 2018 | 28.18 | 28.48 | 27.77 | 28.23 | 121,020 | +0.12(+0.42%) |
May 29, 2018 | 27.92 | 28.78 | 27.77 | 28.11 | 168,227 | +0.14(+0.49%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.13(+0.46%) | |
May 24, 2018 | 28.15 | 28.15 | 27.76 | 27.85 | 71,225 | -0.32(-1.13%) |
May 23, 2018 | 27.85 | 28.16 | 27.58 | 28.16 | 55,162 | +0.25(+0.91%) |
May 22, 2018 | 28.34 | 28.34 | 27.84 | 27.91 | 85,608 | -0.32(-1.12%) |
May 21, 2018 | 28.19 | 28.31 | 27.90 | 28.23 | 109,175 | +0.18(+0.65%) |
May 18, 2018 | 28.05 | 28.19 | 27.89 | 28.05 | 129,536 | -0.14(-0.48%) |
May 17, 2018 | 28.36 | 28.44 | 27.51 | 28.18 | 170,504 | -0.14(-0.51%) |
May 16, 2018 | 27.50 | 28.39 | 27.50 | 28.33 | 161,344 | +0.85(+3.10%) |
May 15, 2018 | 27.08 | 27.76 | 26.86 | 27.47 | 136,889 | +0.30(+1.10%) |
May 14, 2018 | 27.54 | 27.54 | 27.14 | 27.18 | 103,974 | -0.42(-1.51%) |
May 11, 2018 | 27.80 | 27.80 | 27.38 | 27.59 | 81,255 | -0.22(-0.78%) |
May 10, 2018 | 27.85 | 27.95 | 27.63 | 27.81 | 147,822 | +0.08(+0.29%) |
May 09, 2018 | 27.64 | 27.78 | 27.33 | 27.73 | 206,757 | +0.12(+0.43%) |
May 08, 2018 | 27.49 | 27.70 | 27.28 | 27.61 | 85,350 | +0.07(+0.26%) |
May 07, 2018 | 27.23 | 27.86 | 27.10 | 27.54 | 78,561 | +0.33(+1.20%) |
May 04, 2018 | 26.68 | 27.37 | 26.65 | 27.21 | 81,375 | +0.44(+1.66%) |
May 03, 2018 | 27.16 | 27.18 | 26.60 | 26.77 | 132,750 | -0.50(-1.83%) |
May 02, 2018 | 27.52 | 27.75 | 27.07 | 27.27 | 162,853 | -0.26(-0.95%) |