Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.19 | 13.62 | 13.05 | 13.18 | 1,244,227 | +0.08(+0.61%) |
Apr 29, 2019 | 13.05 | 13.65 | 12.94 | 13.10 | 2,041,370 | +0.03(+0.23%) |
Apr 26, 2019 | 13.08 | 13.32 | 12.89 | 13.07 | 1,540,800 | -0.05(-0.38%) |
Apr 25, 2019 | 13.57 | 13.77 | 13.02 | 13.12 | 1,408,697 | -0.60(-4.37%) |
Apr 24, 2019 | 13.84 | 14.04 | 13.58 | 13.72 | 1,031,896 | -0.09(-0.65%) |
Apr 23, 2019 | 13.90 | 14.29 | 13.56 | 13.81 | 2,112,427 | -0.05(-0.36%) |
Apr 22, 2019 | 14.88 | 15.10 | 13.79 | 13.86 | 2,266,477 | -1.12(-7.48%) |
Apr 18, 2019 | 15.42 | 16.07 | 14.80 | 14.98 | 1,772,300 | -0.54(-3.48%) |
Apr 17, 2019 | 15.58 | 15.95 | 15.27 | 15.52 | 1,332,707 | -0.03(-0.19%) |
Apr 16, 2019 | 15.12 | 15.79 | 14.57 | 15.55 | 1,453,067 | +0.46(+3.05%) |
Apr 15, 2019 | 16.24 | 16.24 | 14.98 | 15.09 | 1,305,108 | -1.16(-7.14%) |
Apr 12, 2019 | 16.16 | 16.43 | 15.94 | 16.25 | 846,100 | +0.14(+0.87%) |
Apr 11, 2019 | 16.25 | 16.37 | 15.86 | 16.11 | 1,368,016 | -0.45(-2.72%) |
Apr 10, 2019 | 15.71 | 16.72 | 15.36 | 16.56 | 2,330,888 | +0.85(+5.41%) |
Apr 09, 2019 | 16.82 | 16.86 | 15.52 | 15.71 | 2,845,641 | -1.20(-7.10%) |
Apr 08, 2019 | 16.77 | 17.37 | 16.63 | 16.91 | 1,604,040 | +0.04(+0.24%) |
Apr 05, 2019 | 16.80 | 17.54 | 16.58 | 16.87 | 2,235,300 | -0.02(-0.12%) |
Apr 04, 2019 | 17.18 | 17.45 | 16.50 | 16.89 | 1,882,801 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 17.33 | 16.18 | 16.89 | 3,463,246 | +0.72(+4.45%) |
Apr 02, 2019 | 17.22 | 17.50 | 16.10 | 16.17 | 3,980,646 | -0.05(-0.31%) |
Apr 01, 2019 | 16.82 | 17.06 | 15.93 | 16.22 | 1,897,857 | -0.40(-2.41%) |
Mar 29, 2019 | 16.36 | 16.80 | 16.25 | 16.62 | 1,704,800 | +0.41(+2.53%) |
Mar 28, 2019 | 16.51 | 16.75 | 15.90 | 16.21 | 1,486,754 | -0.26(-1.58%) |
Mar 27, 2019 | 17.99 | 18.42 | 15.90 | 16.47 | 4,275,289 | -1.44(-8.04%) |
Mar 26, 2019 | 18.33 | 18.61 | 17.75 | 17.91 | 1,338,202 | -0.20(-1.10%) |
Mar 25, 2019 | 18.35 | 18.37 | 16.99 | 18.11 | 2,233,033 | -0.30(-1.63%) |
Mar 22, 2019 | 19.23 | 19.50 | 18.35 | 18.41 | 1,403,400 | -1.09(-5.59%) |
Mar 21, 2019 | 19.66 | 19.91 | 19.28 | 19.50 | 1,176,388 | -0.13(-0.66%) |
Mar 20, 2019 | 18.99 | 19.94 | 18.94 | 19.63 | 1,356,883 | +0.40(+2.08%) |
Mar 19, 2019 | 19.27 | 19.60 | 19.07 | 19.23 | 1,185,398 | -0.05(-0.26%) |
Mar 18, 2019 | 19.16 | 20.29 | 17.68 | 19.28 | 4,354,316 | -1.16(-5.68%) |
Mar 15, 2019 | 20.20 | 21.09 | 19.94 | 20.44 | 2,051,900 | +0.49(+2.46%) |
Mar 14, 2019 | 21.08 | 21.15 | 19.83 | 19.95 | 1,361,641 | -1.27(-5.98%) |
Mar 13, 2019 | 21.88 | 22.07 | 21.06 | 21.22 | 1,374,279 | -0.71(-3.24%) |
Mar 12, 2019 | 22.01 | 22.30 | 21.33 | 21.93 | 911,203 | +0.03(+0.14%) |
Mar 11, 2019 | 21.48 | 22.11 | 21.21 | 21.90 | 1,382,026 | +0.47(+2.19%) |
Mar 08, 2019 | 20.79 | 21.65 | 20.65 | 21.43 | 1,018,200 | +0.07(+0.33%) |
Mar 07, 2019 | 22.35 | 22.35 | 20.61 | 21.36 | 1,738,319 | -0.63(-2.86%) |
Mar 06, 2019 | 22.40 | 23.35 | 21.52 | 21.99 | 3,184,571 | -0.01(-0.05%) |
Mar 05, 2019 | 21.20 | 22.61 | 20.73 | 22.00 | 3,626,072 | +0.92(+4.36%) |
Mar 04, 2019 | 21.05 | 21.50 | 19.88 | 21.08 | 2,805,178 | +0.02(+0.09%) |
Mar 01, 2019 | 19.16 | 21.89 | 18.55 | 21.06 | 4,288,100 | +1.25(+6.31%) |
Feb 28, 2019 | 20.12 | 20.70 | 19.15 | 19.81 | 2,242,780 | -0.27(-1.34%) |
Feb 27, 2019 | 17.72 | 21.50 | 17.51 | 20.08 | 6,310,375 | +2.30(+12.94%) |
Feb 26, 2019 | 18.04 | 18.34 | 17.41 | 17.78 | 2,573,382 | -0.28(-1.55%) |
Feb 25, 2019 | 19.95 | 19.96 | 18.03 | 18.06 | 3,445,002 | -1.83(-9.20%) |
Feb 22, 2019 | 20.65 | 21.00 | 19.64 | 19.89 | 2,671,000 | -0.11(-0.55%) |
Feb 21, 2019 | 21.93 | 22.06 | 19.60 | 20.00 | 3,281,902 | -2.06(-9.34%) |
Feb 20, 2019 | 22.25 | 22.47 | 21.07 | 22.06 | 3,428,926 | -0.09(-0.41%) |
Feb 19, 2019 | 20.27 | 22.86 | 20.00 | 22.15 | 6,213,810 | +2.42(+12.27%) |
Feb 15, 2019 | 19.18 | 19.92 | 18.95 | 19.73 | 1,656,900 | +0.56(+2.92%) |
Feb 14, 2019 | 19.01 | 20.45 | 18.35 | 19.17 | 3,725,019 | +0.47(+2.51%) |
Feb 13, 2019 | 18.97 | 19.13 | 18.28 | 18.70 | 1,261,917 | -0.32(-1.68%) |
Feb 12, 2019 | 18.49 | 19.39 | 18.24 | 19.02 | 1,788,462 | +0.61(+3.31%) |
Feb 11, 2019 | 20.32 | 20.40 | 18.06 | 18.41 | 3,603,828 | -1.95(-9.58%) |
Feb 08, 2019 | 19.40 | 21.11 | 19.06 | 20.36 | 3,549,100 | +0.87(+4.46%) |
Feb 07, 2019 | 19.78 | 20.29 | 19.25 | 19.49 | 2,353,520 | -0.77(-3.80%) |
Feb 06, 2019 | 18.46 | 20.50 | 18.08 | 20.26 | 5,953,799 | +1.85(+10.05%) |
Feb 05, 2019 | 17.76 | 18.95 | 17.76 | 18.41 | 1,697,291 | +0.60(+3.37%) |
Feb 04, 2019 | 17.73 | 18.69 | 17.51 | 17.81 | 1,697,089 | +0.26(+1.48%) |
Feb 01, 2019 | 17.41 | 17.69 | 16.37 | 17.55 | 2,642,600 | +0.20(+1.15%) |
Jan 31, 2019 | 17.87 | 18.93 | 17.28 | 17.35 | 2,246,076 | -0.68(-3.77%) |
Jan 30, 2019 | 17.74 | 18.40 | 17.23 | 18.03 | 2,651,845 | +0.32(+1.81%) |
Jan 29, 2019 | 19.25 | 19.60 | 17.20 | 17.71 | 3,511,328 | -1.44(-7.52%) |
Jan 28, 2019 | 18.00 | 19.80 | 17.20 | 19.15 | 5,649,714 | +0.77(+4.19%) |
Jan 25, 2019 | 16.27 | 19.52 | 15.61 | 18.38 | 10,150,500 | +2.57(+16.26%) |
Jan 24, 2019 | 14.43 | 15.99 | 14.31 | 15.81 | 2,221,118 | +1.42(+9.87%) |
Jan 23, 2019 | 14.26 | 14.61 | 13.85 | 14.39 | 1,992,665 | +0.19(+1.34%) |
Jan 22, 2019 | 14.99 | 15.94 | 13.92 | 14.20 | 4,807,505 | -0.93(-6.15%) |
Jan 18, 2019 | 13.64 | 15.60 | 13.42 | 15.13 | 5,474,200 | +1.52(+11.17%) |
Jan 17, 2019 | 14.05 | 14.11 | 13.33 | 13.61 | 1,183,426 | -0.50(-3.54%) |
Jan 16, 2019 | 14.55 | 14.90 | 13.90 | 14.11 | 1,601,660 | -0.53(-3.62%) |
Jan 15, 2019 | 14.17 | 14.77 | 14.17 | 14.64 | 917,839 | +0.46(+3.24%) |
Jan 14, 2019 | 15.03 | 15.23 | 14.16 | 14.18 | 917,793 | -1.09(-7.14%) |
Jan 11, 2019 | 15.01 | 15.39 | 14.64 | 15.27 | 715,700 | +0.22(+1.46%) |
Jan 10, 2019 | 14.90 | 15.18 | 14.05 | 15.05 | 1,632,583 | -0.59(-3.77%) |
Jan 09, 2019 | 15.74 | 16.23 | 15.48 | 15.64 | 832,650 | -0.12(-0.76%) |
Jan 08, 2019 | 15.40 | 16.36 | 14.77 | 15.76 | 1,391,123 | +0.48(+3.14%) |
Jan 07, 2019 | 14.65 | 15.54 | 14.45 | 15.28 | 1,457,298 | +1.02(+7.15%) |
Jan 04, 2019 | 13.36 | 14.97 | 13.25 | 14.26 | 1,708,300 | +1.01(+7.62%) |
Jan 03, 2019 | 13.98 | 14.46 | 13.15 | 13.25 | 1,395,653 | -0.88(-6.23%) |
Jan 02, 2019 | 13.31 | 14.46 | 13.10 | 14.13 | 1,238,476 | +0.55(+4.05%) |
Dec 31, 2018 | 14.40 | 14.54 | 13.21 | 13.58 | 1,984,700 | -0.70(-4.90%) |
Dec 28, 2018 | 14.86 | 15.21 | 14.04 | 14.28 | 1,512,700 | -0.62(-4.16%) |
Dec 27, 2018 | 14.58 | 15.21 | 14.09 | 14.90 | 1,522,545 | -0.14(-0.93%) |
Dec 26, 2018 | 14.00 | 15.07 | 13.04 | 15.04 | 1,614,381 | +1.31(+9.54%) |
Dec 24, 2018 | 12.89 | 14.12 | 12.76 | 13.73 | 1,083,500 | +0.64(+4.89%) |
Dec 21, 2018 | 13.66 | 13.98 | 12.73 | 13.09 | 1,797,800 | -0.49(-3.61%) |
Dec 20, 2018 | 13.15 | 14.25 | 12.96 | 13.58 | 2,497,906 | +0.50(+3.82%) |
Dec 19, 2018 | 12.75 | 13.96 | 12.33 | 13.08 | 3,359,948 | +0.34(+2.67%) |
Dec 18, 2018 | 13.81 | 13.81 | 12.33 | 12.74 | 3,482,997 | -0.77(-5.70%) |
Dec 17, 2018 | 16.64 | 16.65 | 13.14 | 13.51 | 7,681,655 | -3.71(-21.54%) |
Dec 14, 2018 | 17.74 | 18.29 | 17.08 | 17.22 | 1,064,700 | -0.76(-4.23%) |
Dec 13, 2018 | 19.16 | 19.19 | 17.85 | 17.98 | 1,093,775 | -1.12(-5.86%) |
Dec 12, 2018 | 18.83 | 20.11 | 18.81 | 19.10 | 1,052,663 | +0.31(+1.65%) |
Dec 11, 2018 | 19.06 | 19.40 | 18.35 | 18.79 | 1,219,789 | -0.07(-0.37%) |
Dec 10, 2018 | 17.27 | 19.00 | 17.27 | 18.86 | 1,238,450 | +1.49(+8.58%) |
Dec 07, 2018 | 19.00 | 19.68 | 17.35 | 17.37 | 1,369,000 | -1.76(-9.20%) |
Dec 06, 2018 | 18.81 | 19.22 | 18.27 | 19.13 | 1,021,180 | -0.13(-0.67%) |
Dec 04, 2018 | 19.59 | 20.17 | 18.85 | 19.26 | 1,164,900 | -0.53(-2.68%) |
Dec 03, 2018 | 20.06 | 20.18 | 18.99 | 19.79 | 914,225 | +0.23(+1.18%) |
Nov 30, 2018 | 18.94 | 20.04 | 18.55 | 19.56 | 1,423,300 | +0.64(+3.38%) |
Nov 29, 2018 | 18.39 | 19.10 | 17.96 | 18.92 | 1,497,684 | +0.53(+2.88%) |
Nov 28, 2018 | 18.45 | 19.45 | 18.13 | 18.39 | 2,149,200 | +0.45(+2.51%) |
Nov 27, 2018 | 17.47 | 18.46 | 17.07 | 17.94 | 2,198,581 | +0.38(+2.16%) |
Nov 26, 2018 | 19.75 | 19.87 | 17.02 | 17.56 | 5,837,419 | -3.37(-16.10%) |
Nov 23, 2018 | 17.90 | 21.95 | 17.90 | 20.93 | 6,272,000 | +3.95(+23.26%) |
Nov 21, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.10(+0.59%) | |
Nov 20, 2018 | 16.58 | 18.10 | 16.38 | 16.88 | 1,830,246 | -0.37(-2.14%) |
Nov 19, 2018 | 17.04 | 17.64 | 16.42 | 17.25 | 1,179,694 | +0.06(+0.35%) |
Nov 16, 2018 | 17.26 | 17.61 | 16.91 | 17.19 | 1,323,600 | -0.34(-1.94%) |
Nov 15, 2018 | 16.69 | 17.62 | 16.66 | 17.53 | 975,383 | +0.58(+3.42%) |
Nov 14, 2018 | 17.95 | 18.67 | 16.60 | 16.95 | 1,886,099 | -0.84(-4.72%) |
Nov 13, 2018 | 17.68 | 17.99 | 16.57 | 17.79 | 1,861,455 | +0.03(+0.17%) |
Nov 12, 2018 | 17.05 | 18.05 | 16.59 | 17.76 | 1,881,492 | +0.56(+3.23%) |
Nov 09, 2018 | 19.60 | 20.45 | 16.72 | 17.20 | 3,124,800 | -3.16(-15.50%) |
Nov 08, 2018 | 20.46 | 20.53 | 19.95 | 20.36 | 1,256,345 | -0.22(-1.07%) |
Nov 07, 2018 | 19.93 | 20.77 | 19.13 | 20.58 | 1,583,616 | +1.06(+5.43%) |
Nov 06, 2018 | 19.80 | 20.48 | 19.47 | 19.52 | 1,301,882 | -0.28(-1.41%) |
Nov 05, 2018 | 22.07 | 22.50 | 19.64 | 19.80 | 1,205,412 | -2.28(-10.33%) |
Nov 02, 2018 | 21.62 | 22.49 | 21.43 | 22.08 | 1,253,000 | +0.53(+2.46%) |
Nov 01, 2018 | 20.06 | 21.98 | 19.87 | 21.55 | 1,261,509 | +1.43(+7.11%) |
Oct 31, 2018 | 20.18 | 20.57 | 19.43 | 20.12 | 1,193,957 | +0.21(+1.05%) |
Oct 30, 2018 | 19.31 | 20.20 | 19.11 | 19.91 | 1,708,341 | +0.40(+2.05%) |
Oct 29, 2018 | 20.06 | 20.45 | 18.99 | 19.51 | 1,356,397 | -0.37(-1.86%) |
Oct 26, 2018 | 20.60 | 21.11 | 19.80 | 19.88 | 1,732,400 | -1.26(-5.96%) |
Oct 25, 2018 | 20.31 | 21.61 | 19.90 | 21.14 | 1,254,285 | +1.09(+5.44%) |
Oct 24, 2018 | 21.57 | 21.91 | 20.04 | 20.05 | 1,068,280 | -1.57(-7.26%) |
Oct 23, 2018 | 20.30 | 22.34 | 19.87 | 21.62 | 2,210,334 | +0.41(+1.93%) |
Oct 22, 2018 | 23.50 | 23.76 | 20.75 | 21.21 | 2,739,592 | -1.99(-8.58%) |
Oct 19, 2018 | 25.40 | 25.69 | 23.20 | 23.20 | 1,465,400 | -1.98(-7.86%) |
Oct 18, 2018 | 27.11 | 27.29 | 24.93 | 25.18 | 1,472,185 | -2.18(-7.97%) |
Oct 17, 2018 | 27.30 | 27.43 | 26.05 | 27.36 | 1,071,904 | +0.06(+0.22%) |
Oct 16, 2018 | 26.82 | 27.48 | 26.70 | 27.30 | 1,154,869 | +0.53(+1.98%) |
Oct 15, 2018 | 26.25 | 27.07 | 25.77 | 26.77 | 929,064 | +0.37(+1.40%) |
Oct 12, 2018 | 25.38 | 26.44 | 24.77 | 26.40 | 1,254,300 | +1.54(+6.19%) |
Oct 11, 2018 | 25.15 | 25.89 | 24.14 | 24.86 | 1,809,744 | -0.77(-3.00%) |
Oct 10, 2018 | 26.41 | 26.57 | 25.53 | 25.63 | 1,389,070 | -1.21(-4.51%) |
Oct 09, 2018 | 26.25 | 27.39 | 25.82 | 26.84 | 966,361 | +0.47(+1.78%) |
Oct 08, 2018 | 26.79 | 27.17 | 25.53 | 26.37 | 1,095,151 | -0.11(-0.42%) |
Oct 05, 2018 | 27.20 | 27.44 | 25.86 | 26.48 | 1,501,500 | -0.78(-2.86%) |
Oct 04, 2018 | 26.68 | 27.69 | 26.35 | 27.26 | 1,381,662 | +0.80(+3.02%) |
Oct 03, 2018 | 26.78 | 27.05 | 26.23 | 26.46 | 832,553 | -0.09(-0.34%) |
Oct 02, 2018 | 28.22 | 28.57 | 26.36 | 26.55 | 2,192,532 | -1.82(-6.42%) |
Oct 01, 2018 | 27.88 | 28.95 | 27.22 | 28.37 | 1,750,742 | +0.67(+2.42%) |
Sep 28, 2018 | 27.90 | 28.80 | 26.80 | 27.70 | 2,310,000 | -0.15(-0.54%) |
Sep 27, 2018 | 26.70 | 27.95 | 26.70 | 27.85 | 1,026,539 | +1.10(+4.11%) |
Sep 26, 2018 | 26.55 | 27.00 | 26.40 | 26.75 | 838,536 | +0.40(+1.52%) |
Sep 25, 2018 | 27.00 | 27.10 | 26.23 | 26.35 | 1,100,562 | -0.60(-2.23%) |
Sep 24, 2018 | 26.55 | 27.35 | 26.15 | 26.95 | 1,399,000 | -0.15(-0.55%) |
Sep 21, 2018 | 27.05 | 28.25 | 26.84 | 27.10 | 2,436,100 | +0.55(+2.07%) |
Sep 20, 2018 | 26.45 | 26.95 | 25.95 | 26.55 | 1,036,987 | +0.20(+0.76%) |
Sep 19, 2018 | 26.10 | 26.65 | 25.70 | 26.35 | 927,196 | +0.10(+0.38%) |
Sep 18, 2018 | 25.60 | 26.75 | 25.55 | 26.25 | 991,642 | +0.55(+2.14%) |
Sep 17, 2018 | 27.65 | 27.65 | 25.55 | 25.70 | 1,428,369 | -1.73(-6.29%) |
Sep 14, 2018 | 27.30 | 28.05 | 26.50 | 27.43 | 1,464,500 | +0.18(+0.64%) |
Sep 13, 2018 | 27.45 | 28.45 | 26.86 | 27.25 | 1,593,093 | +0.20(+0.74%) |
Sep 12, 2018 | 26.60 | 27.45 | 26.45 | 27.05 | 1,274,468 | +0.25(+0.93%) |
Sep 11, 2018 | 25.10 | 27.25 | 24.80 | 26.80 | 2,121,692 | +0.85(+3.28%) |
Sep 10, 2018 | 27.30 | 27.35 | 25.30 | 25.95 | 2,655,235 | -0.05(-0.19%) |
Sep 07, 2018 | 25.10 | 26.25 | 24.75 | 26.00 | 2,161,600 | +0.77(+3.05%) |
Sep 06, 2018 | 26.85 | 27.45 | 24.85 | 25.23 | 2,769,688 | -2.27(-8.25%) |
Sep 05, 2018 | 30.00 | 30.15 | 26.85 | 27.50 | 2,844,219 | -3.15(-10.28%) |
Sep 04, 2018 | 29.55 | 30.85 | 29.02 | 30.65 | 1,792,191 | +1.45(+4.97%) |
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.45(+1.57%) | |
Aug 30, 2018 | 29.70 | 30.00 | 28.63 | 28.75 | 1,690,748 | -1.20(-4.01%) |
Aug 29, 2018 | 30.80 | 31.00 | 29.95 | 29.95 | 1,476,286 | -0.68(-2.22%) |
Aug 28, 2018 | 29.45 | 30.85 | 28.80 | 30.63 | 3,057,438 | +1.38(+4.72%) |
Aug 27, 2018 | 30.75 | 31.05 | 28.85 | 29.25 | 2,315,270 | -1.40(-4.57%) |
Aug 24, 2018 | 30.65 | 31.20 | 30.45 | 30.65 | 1,225,200 | +0.20(+0.66%) |
Aug 23, 2018 | 30.65 | 31.30 | 30.10 | 30.45 | 1,401,929 | -0.35(-1.14%) |
Aug 22, 2018 | 30.75 | 31.40 | 30.30 | 30.80 | 1,844,259 | +0.15(+0.49%) |
Aug 21, 2018 | 29.95 | 30.80 | 29.30 | 30.65 | 2,310,464 | +0.75(+2.51%) |
Aug 20, 2018 | 30.05 | 31.55 | 29.75 | 29.90 | 2,474,371 | -0.12(-0.42%) |
Aug 17, 2018 | 30.15 | 31.05 | 29.55 | 30.02 | 2,221,700 | -0.23(-0.74%) |
Aug 16, 2018 | 31.90 | 32.40 | 30.05 | 30.25 | 3,881,314 | -0.20(-0.66%) |
Aug 15, 2018 | 33.00 | 33.85 | 30.15 | 30.45 | 4,158,774 | -2.45(-7.45%) |
Aug 14, 2018 | 36.00 | 36.00 | 32.50 | 32.90 | 4,051,495 | -2.80(-7.84%) |
Aug 13, 2018 | 41.70 | 42.20 | 35.15 | 35.70 | 5,448,662 | -5.95(-14.29%) |
Aug 10, 2018 | 46.95 | 48.00 | 41.60 | 41.65 | 9,781,700 | +3.05(+7.90%) |
Aug 09, 2018 | 36.90 | 39.65 | 36.90 | 38.60 | 2,862,934 | +1.65(+4.47%) |
Aug 08, 2018 | 38.15 | 38.40 | 36.67 | 36.95 | 757,702 | -1.45(-3.78%) |
Aug 07, 2018 | 38.15 | 38.80 | 37.60 | 38.40 | 1,127,246 | +0.25(+0.66%) |
Aug 06, 2018 | 36.10 | 38.75 | 35.32 | 38.15 | 1,343,495 | +1.90(+5.24%) |
Aug 03, 2018 | 36.40 | 36.85 | 35.60 | 36.25 | 930,000 | +0.10(+0.28%) |
Aug 02, 2018 | 35.15 | 36.30 | 34.90 | 36.15 | 1,031,046 | +0.65(+1.83%) |
Aug 01, 2018 | 35.70 | 36.65 | 35.00 | 35.50 | 767,382 | -0.15(-0.42%) |
Jul 31, 2018 | 35.80 | 36.55 | 34.60 | 35.65 | 753,643 | -0.30(-0.83%) |
Jul 30, 2018 | 36.90 | 37.35 | 35.65 | 35.95 | 1,031,863 | -1.25(-3.36%) |
Jul 27, 2018 | 38.50 | 38.60 | 36.10 | 37.20 | 1,198,700 | -1.40(-3.63%) |
Jul 26, 2018 | 37.95 | 39.20 | 37.80 | 38.60 | 922,402 | +0.40(+1.05%) |
Jul 25, 2018 | 36.45 | 38.25 | 35.45 | 38.20 | 1,081,792 | +1.75(+4.80%) |
Jul 24, 2018 | 38.55 | 39.85 | 36.00 | 36.45 | 2,136,131 | -1.05(-2.80%) |
Jul 23, 2018 | 39.15 | 39.20 | 37.00 | 37.50 | 1,385,714 | -1.30(-3.35%) |
Jul 20, 2018 | 39.90 | 40.75 | 38.60 | 38.80 | 1,558,191 | -1.25(-3.12%) |
Jul 19, 2018 | 39.90 | 40.80 | 38.25 | 40.05 | 2,620,451 | +0.15(+0.38%) |
Jul 18, 2018 | 42.85 | 43.55 | 39.80 | 39.90 | 3,564,840 | -3.15(-7.32%) |
Jul 17, 2018 | 38.40 | 43.75 | 37.85 | 43.05 | 3,261,753 | +4.10(+10.53%) |
Jul 16, 2018 | 38.75 | 39.51 | 38.13 | 38.95 | 1,111,914 | +0.10(+0.26%) |
Jul 13, 2018 | 38.85 | 1,040,046 | +0.80(+2.10%) | |||
Jul 12, 2018 | 38.15 | 36.92 | 38.05 | 848,001 | +0.80(+2.15%) | |
Jul 11, 2018 | 37.10 | 37.75 | 36.60 | 37.25 | 651,984 | -0.30(-0.80%) |
Jul 10, 2018 | 37.45 | 38.10 | 36.80 | 37.55 | 1,177,041 | +0.25(+0.67%) |
Jul 09, 2018 | 36.80 | 38.20 | 36.10 | 37.30 | 1,291,213 | +0.50(+1.36%) |
Jul 06, 2018 | 36.50 | 37.55 | 36.12 | 36.80 | 1,020,829 | -0.05(-0.14%) |
Jul 05, 2018 | 37.10 | 37.20 | 35.00 | 36.85 | 1,718,200 | -0.15(-0.41%) |
Jul 03, 2018 | 37.00 | 37.00 | 37.00 | 0 | +3.05(+8.98%) | |
Jul 02, 2018 | 33.80 | 34.85 | 32.50 | 33.95 | 1,773,835 | +0.30(+0.89%) |
Jun 29, 2018 | 30.15 | 35.30 | 30.15 | 33.65 | 3,636,302 | +3.75(+12.54%) |
Jun 28, 2018 | 29.30 | 30.40 | 28.15 | 29.90 | 1,391,147 | +0.65(+2.22%) |
Jun 27, 2018 | 30.70 | 31.20 | 28.75 | 29.25 | 1,090,729 | -1.35(-4.41%) |
Jun 26, 2018 | 30.95 | 31.20 | 30.30 | 30.60 | 1,082,677 | +0.05(+0.16%) |
Jun 25, 2018 | 33.10 | 33.35 | 30.10 | 30.55 | 1,936,125 | -2.90(-8.67%) |
Jun 22, 2018 | 36.30 | 36.55 | 33.20 | 33.45 | 2,309,292 | -2.70(-7.47%) |
Jun 21, 2018 | 39.10 | 39.70 | 36.00 | 36.15 | 1,770,903 | -2.80(-7.19%) |
Jun 20, 2018 | 39.20 | 39.75 | 38.50 | 38.95 | 980,179 | +0.20(+0.52%) |
Jun 19, 2018 | 38.80 | 39.30 | 37.10 | 38.75 | 1,106,050 | -0.75(-1.90%) |
Jun 18, 2018 | 38.55 | 41.30 | 38.20 | 39.50 | 1,468,113 | +0.60(+1.54%) |
Jun 15, 2018 | 39.45 | 39.45 | 38.90 | 1,351,841 | -0.55(-1.39%) | |
Jun 14, 2018 | 38.35 | 40.95 | 37.75 | 39.45 | 2,609,777 | +1.25(+3.27%) |
Jun 13, 2018 | 38.40 | 38.75 | 37.20 | 38.20 | 1,300,486 | -0.22(-0.59%) |
Jun 12, 2018 | 35.50 | 39.60 | 35.47 | 38.42 | 2,075,358 | +2.88(+8.09%) |
Jun 11, 2018 | 34.80 | 35.70 | 34.55 | 35.55 | 619,816 | +0.20(+0.57%) |
Jun 08, 2018 | 34.45 | 35.95 | 34.35 | 35.35 | 818,584 | +0.75(+2.17%) |
Jun 07, 2018 | 35.80 | 36.50 | 33.85 | 34.60 | 983,953 | -0.95(-2.67%) |
Jun 06, 2018 | 35.85 | 35.95 | 34.44 | 35.55 | 814,454 | -0.30(-0.84%) |
Jun 05, 2018 | 33.80 | 36.25 | 33.56 | 35.85 | 1,044,645 | +1.95(+5.75%) |
Jun 04, 2018 | 34.30 | 34.80 | 32.75 | 33.90 | 1,392,404 | -0.10(-0.29%) |
Jun 01, 2018 | 33.60 | 34.90 | 33.55 | 34.00 | 897,577 | +0.58(+1.72%) |
May 31, 2018 | 34.00 | 34.70 | 33.00 | 33.42 | 919,726 | -0.38(-1.11%) |
May 30, 2018 | 33.25 | 33.92 | 32.55 | 33.80 | 1,310,058 | +0.45(+1.35%) |
May 29, 2018 | 32.65 | 33.55 | 32.15 | 33.35 | 1,072,157 | +0.05(+0.15%) |
May 25, 2018 | 33.30 | 33.30 | 33.30 | 0 | -2.20(-6.20%) | |
May 24, 2018 | 36.50 | 36.80 | 35.35 | 35.50 | 824,201 | -1.00(-2.74%) |
May 23, 2018 | 36.05 | 36.85 | 35.83 | 36.50 | 601,929 | +0.25(+0.69%) |
May 22, 2018 | 37.80 | 37.95 | 35.65 | 36.25 | 1,587,830 | -1.05(-2.82%) |
May 21, 2018 | 38.20 | 38.85 | 37.00 | 37.30 | 664,271 | -0.60(-1.58%) |
May 18, 2018 | 37.35 | 38.40 | 36.85 | 37.90 | 801,793 | +0.55(+1.47%) |
May 17, 2018 | 38.00 | 38.95 | 36.70 | 37.35 | 1,263,495 | -0.55(-1.45%) |
May 16, 2018 | 39.65 | 40.10 | 37.45 | 37.90 | 1,562,294 | -1.90(-4.77%) |
May 15, 2018 | 38.80 | 40.50 | 37.80 | 39.80 | 1,213,290 | +0.25(+0.63%) |
May 14, 2018 | 36.85 | 40.00 | 36.84 | 39.55 | 1,725,083 | +3.00(+8.21%) |
May 11, 2018 | 35.55 | 36.90 | 35.40 | 36.55 | 1,156,429 | +1.05(+2.96%) |
May 10, 2018 | 35.75 | 36.70 | 34.50 | 35.50 | 1,266,685 | -0.15(-0.42%) |
May 09, 2018 | 37.30 | 41.45 | 33.65 | 35.65 | 3,673,971 | -2.50(-6.55%) |
May 08, 2018 | 37.50 | 38.60 | 37.05 | 38.15 | 1,328,361 | +0.50(+1.33%) |
May 07, 2018 | 37.60 | 39.20 | 37.20 | 37.65 | 1,224,456 | +0.00(+0.00%) |
May 04, 2018 | 38.70 | 38.85 | 37.00 | 37.65 | 1,388,923 | -1.30(-3.34%) |
May 03, 2018 | 38.75 | 39.80 | 37.70 | 38.95 | 739,425 | +0.00(+0.00%) |
May 02, 2018 | 38.15 | 39.80 | 38.15 | 38.95 | 1,004,110 | +0.70(+1.83%) |