Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.63 | 27.65 | 26.59 | 27.10 | 301,274 | -0.64(-2.31%) |
Apr 29, 2019 | 27.66 | 28.33 | 27.66 | 27.74 | 209,282 | +0.07(+0.25%) |
Apr 26, 2019 | 27.31 | 27.79 | 26.83 | 27.67 | 218,600 | +0.28(+1.02%) |
Apr 25, 2019 | 27.60 | 27.82 | 27.15 | 27.39 | 214,847 | -0.22(-0.80%) |
Apr 24, 2019 | 26.77 | 27.73 | 26.50 | 27.61 | 289,281 | +0.80(+2.98%) |
Apr 23, 2019 | 26.52 | 26.95 | 26.07 | 26.81 | 274,838 | +0.39(+1.48%) |
Apr 22, 2019 | 26.58 | 26.79 | 25.94 | 26.42 | 447,524 | -0.16(-0.60%) |
Apr 18, 2019 | 26.43 | 26.89 | 26.18 | 26.58 | 228,400 | +0.12(+0.45%) |
Apr 17, 2019 | 26.60 | 26.72 | 26.20 | 26.46 | 324,949 | -0.08(-0.30%) |
Apr 16, 2019 | 26.52 | 26.83 | 26.22 | 26.54 | 355,899 | +0.05(+0.19%) |
Apr 15, 2019 | 26.90 | 26.95 | 26.45 | 26.49 | 272,437 | -0.38(-1.41%) |
Apr 12, 2019 | 26.43 | 26.91 | 25.54 | 26.87 | 383,700 | +0.48(+1.82%) |
Apr 11, 2019 | 26.80 | 26.80 | 26.10 | 26.39 | 349,219 | -0.33(-1.24%) |
Apr 10, 2019 | 26.22 | 26.79 | 26.18 | 26.72 | 255,700 | +0.49(+1.87%) |
Apr 09, 2019 | 26.29 | 26.43 | 25.89 | 26.23 | 276,573 | -0.13(-0.49%) |
Apr 08, 2019 | 26.20 | 26.77 | 26.16 | 26.36 | 351,015 | +0.06(+0.23%) |
Apr 05, 2019 | 26.02 | 26.69 | 26.02 | 26.30 | 437,400 | +0.33(+1.27%) |
Apr 04, 2019 | 24.81 | 26.04 | 24.81 | 25.97 | 399,770 | +1.14(+4.59%) |
Apr 03, 2019 | 25.08 | 25.44 | 24.80 | 24.83 | 255,406 | -0.06(-0.24%) |
Apr 02, 2019 | 25.31 | 25.36 | 24.77 | 24.89 | 250,934 | -0.47(-1.85%) |
Apr 01, 2019 | 24.97 | 25.42 | 24.56 | 25.36 | 322,143 | +0.47(+1.89%) |
Mar 29, 2019 | 24.25 | 25.04 | 24.02 | 24.89 | 548,600 | +0.72(+2.98%) |
Mar 28, 2019 | 23.91 | 24.38 | 23.54 | 24.17 | 287,910 | +0.37(+1.55%) |
Mar 27, 2019 | 23.43 | 24.05 | 23.17 | 23.80 | 440,145 | +0.36(+1.54%) |
Mar 26, 2019 | 23.58 | 23.81 | 23.28 | 23.44 | 301,716 | -0.03(-0.13%) |
Mar 25, 2019 | 22.41 | 23.55 | 22.41 | 23.47 | 343,262 | +0.96(+4.26%) |
Mar 22, 2019 | 23.05 | 23.27 | 22.36 | 22.51 | 396,700 | -0.65(-2.81%) |
Mar 21, 2019 | 23.27 | 23.60 | 23.09 | 23.16 | 338,228 | -0.24(-1.03%) |
Mar 20, 2019 | 24.28 | 24.43 | 23.30 | 23.40 | 385,917 | -0.89(-3.66%) |
Mar 19, 2019 | 24.58 | 24.58 | 24.05 | 24.29 | 672,710 | -0.25(-1.02%) |
Mar 18, 2019 | 24.11 | 24.75 | 23.64 | 24.54 | 781,354 | +0.54(+2.25%) |
Mar 15, 2019 | 22.68 | 24.16 | 22.00 | 24.00 | 2,272,500 | +0.32(+1.35%) |
Mar 14, 2019 | 25.27 | 25.51 | 23.57 | 23.68 | 1,096,274 | -1.65(-6.51%) |
Mar 13, 2019 | 24.58 | 25.50 | 24.58 | 25.33 | 448,366 | +0.75(+3.05%) |
Mar 12, 2019 | 24.66 | 24.88 | 24.25 | 24.58 | 424,078 | -0.03(-0.12%) |
Mar 11, 2019 | 24.11 | 24.92 | 23.96 | 24.61 | 602,456 | +0.00(+0.00%) |
Mar 08, 2019 | 25.09 | 25.35 | 24.42 | 24.61 | 896,600 | -0.70(-2.77%) |
Mar 07, 2019 | 24.88 | 25.54 | 24.36 | 25.31 | 594,070 | +0.34(+1.36%) |
Mar 06, 2019 | 24.80 | 25.14 | 24.70 | 24.97 | 299,811 | +0.24(+0.97%) |
Mar 05, 2019 | 24.68 | 24.92 | 24.24 | 24.73 | 363,736 | +0.18(+0.73%) |
Mar 04, 2019 | 25.37 | 25.60 | 24.10 | 24.55 | 453,168 | -0.77(-3.04%) |
Mar 01, 2019 | 25.00 | 25.66 | 24.96 | 25.32 | 261,700 | +0.62(+2.51%) |
Feb 28, 2019 | 24.72 | 25.20 | 24.21 | 24.70 | 281,971 | -0.12(-0.48%) |
Feb 27, 2019 | 24.44 | 25.16 | 24.34 | 24.82 | 353,387 | +0.34(+1.39%) |
Feb 26, 2019 | 24.69 | 24.74 | 24.24 | 24.48 | 313,218 | -0.20(-0.81%) |
Feb 25, 2019 | 25.20 | 25.38 | 24.64 | 24.68 | 498,862 | -0.32(-1.28%) |
Feb 22, 2019 | 25.08 | 25.27 | 24.74 | 25.00 | 271,800 | -0.09(-0.36%) |
Feb 21, 2019 | 25.79 | 26.00 | 24.73 | 25.09 | 646,651 | -0.70(-2.71%) |
Feb 20, 2019 | 24.96 | 25.93 | 24.84 | 25.79 | 469,709 | +0.88(+3.53%) |
Feb 19, 2019 | 24.23 | 24.99 | 24.20 | 24.91 | 359,723 | +0.69(+2.85%) |
Feb 15, 2019 | 23.61 | 24.34 | 23.61 | 24.22 | 304,600 | +0.72(+3.06%) |
Feb 14, 2019 | 23.54 | 23.82 | 23.15 | 23.50 | 235,258 | -0.10(-0.42%) |
Feb 13, 2019 | 23.80 | 23.87 | 23.15 | 23.60 | 226,117 | -0.18(-0.76%) |
Feb 12, 2019 | 23.90 | 24.27 | 23.62 | 23.78 | 271,489 | -0.08(-0.34%) |
Feb 11, 2019 | 23.40 | 23.94 | 23.20 | 23.86 | 259,229 | +0.50(+2.14%) |
Feb 08, 2019 | 23.45 | 23.73 | 23.24 | 23.36 | 270,800 | -0.18(-0.76%) |
Feb 07, 2019 | 23.75 | 24.80 | 23.27 | 23.54 | 621,091 | +0.01(+0.04%) |
Feb 06, 2019 | 24.11 | 24.19 | 23.17 | 23.53 | 443,608 | -0.53(-2.20%) |
Feb 05, 2019 | 25.05 | 25.06 | 23.90 | 24.06 | 626,365 | -0.89(-3.57%) |
Feb 04, 2019 | 25.41 | 25.52 | 24.74 | 24.95 | 1,241,895 | -0.19(-0.76%) |
Feb 01, 2019 | 25.57 | 25.58 | 24.70 | 25.14 | 409,200 | -0.27(-1.06%) |
Jan 31, 2019 | 25.18 | 25.67 | 25.05 | 25.41 | 419,237 | +0.13(+0.51%) |
Jan 30, 2019 | 24.85 | 25.49 | 24.67 | 25.28 | 554,609 | +0.50(+2.02%) |
Jan 29, 2019 | 24.84 | 25.25 | 24.27 | 24.78 | 371,874 | -0.15(-0.60%) |
Jan 28, 2019 | 23.78 | 25.05 | 23.75 | 24.93 | 556,968 | +1.06(+4.44%) |
Jan 25, 2019 | 23.50 | 23.89 | 23.34 | 23.87 | 243,300 | +0.58(+2.49%) |
Jan 24, 2019 | 23.04 | 23.39 | 22.77 | 23.29 | 336,713 | +0.29(+1.26%) |
Jan 23, 2019 | 23.14 | 23.25 | 22.79 | 23.00 | 265,152 | -0.14(-0.61%) |
Jan 22, 2019 | 23.51 | 23.61 | 22.97 | 23.14 | 505,531 | -0.61(-2.57%) |
Jan 18, 2019 | 23.25 | 23.79 | 23.11 | 23.75 | 455,000 | +0.59(+2.55%) |
Jan 17, 2019 | 22.15 | 23.16 | 22.15 | 23.16 | 569,059 | +0.80(+3.58%) |
Jan 16, 2019 | 21.72 | 22.46 | 21.62 | 22.36 | 383,118 | +0.63(+2.90%) |
Jan 15, 2019 | 22.18 | 22.20 | 21.37 | 21.73 | 258,212 | -0.36(-1.63%) |
Jan 14, 2019 | 22.18 | 22.43 | 21.86 | 22.09 | 373,122 | -0.09(-0.41%) |
Jan 11, 2019 | 22.71 | 22.95 | 21.81 | 22.18 | 493,900 | -0.71(-3.10%) |
Jan 10, 2019 | 22.17 | 22.90 | 21.15 | 22.89 | 765,414 | +1.62(+7.62%) |
Jan 09, 2019 | 21.22 | 21.40 | 20.90 | 21.27 | 331,142 | +0.18(+0.85%) |
Jan 08, 2019 | 20.91 | 21.30 | 20.70 | 21.09 | 441,795 | +0.30(+1.44%) |
Jan 07, 2019 | 19.89 | 20.87 | 19.88 | 20.79 | 487,823 | +0.94(+4.74%) |
Jan 04, 2019 | 19.52 | 19.99 | 19.23 | 19.85 | 333,100 | +0.49(+2.53%) |
Jan 03, 2019 | 19.47 | 19.66 | 19.00 | 19.36 | 392,510 | -0.26(-1.33%) |
Jan 02, 2019 | 18.99 | 19.73 | 18.88 | 19.62 | 439,493 | +0.45(+2.35%) |
Dec 31, 2018 | 19.09 | 19.24 | 18.69 | 19.17 | 254,200 | +0.16(+0.84%) |
Dec 28, 2018 | 19.00 | 19.34 | 18.81 | 19.01 | 245,500 | -0.01(-0.05%) |
Dec 27, 2018 | 18.89 | 19.06 | 18.56 | 19.02 | 341,973 | -0.04(-0.21%) |
Dec 26, 2018 | 18.10 | 19.12 | 17.97 | 19.06 | 299,305 | +1.18(+6.60%) |
Dec 24, 2018 | 17.86 | 18.37 | 17.76 | 17.88 | 314,700 | -0.08(-0.45%) |
Dec 21, 2018 | 18.54 | 19.04 | 17.94 | 17.96 | 651,000 | -0.54(-2.92%) |
Dec 20, 2018 | 18.55 | 18.67 | 18.00 | 18.50 | 481,245 | -0.12(-0.64%) |
Dec 19, 2018 | 19.06 | 19.19 | 18.55 | 18.62 | 497,527 | -0.36(-1.90%) |
Dec 18, 2018 | 19.27 | 19.50 | 18.83 | 18.98 | 475,748 | -0.18(-0.94%) |
Dec 17, 2018 | 18.97 | 19.50 | 18.53 | 19.16 | 853,933 | +0.13(+0.68%) |
Dec 14, 2018 | 18.22 | 19.09 | 17.57 | 19.03 | 713,200 | +0.72(+3.93%) |
Dec 13, 2018 | 18.84 | 18.96 | 18.17 | 18.31 | 653,154 | -0.49(-2.61%) |
Dec 12, 2018 | 18.73 | 19.06 | 18.55 | 18.80 | 748,649 | +0.09(+0.48%) |
Dec 11, 2018 | 18.89 | 19.05 | 18.55 | 18.71 | 734,189 | +0.01(+0.05%) |
Dec 10, 2018 | 18.23 | 18.80 | 17.95 | 18.70 | 727,300 | +0.38(+2.07%) |
Dec 07, 2018 | 18.65 | 18.97 | 17.75 | 18.32 | 1,204,800 | -0.94(-4.88%) |
Dec 06, 2018 | 18.87 | 19.60 | 18.52 | 19.26 | 1,238,202 | +0.05(+0.26%) |
Dec 04, 2018 | 19.91 | 20.20 | 18.90 | 19.21 | 901,300 | -0.67(-3.37%) |
Dec 03, 2018 | 19.78 | 20.12 | 19.28 | 19.88 | 401,904 | +0.16(+0.81%) |
Nov 30, 2018 | 19.27 | 19.74 | 19.27 | 19.72 | 574,000 | +0.51(+2.65%) |
Nov 29, 2018 | 19.23 | 19.47 | 19.03 | 19.21 | 443,142 | -0.02(-0.10%) |
Nov 28, 2018 | 19.23 | 19.32 | 18.82 | 19.23 | 643,173 | +0.00(+0.00%) |
Nov 27, 2018 | 19.40 | 19.42 | 18.87 | 19.23 | 294,221 | -0.22(-1.13%) |
Nov 26, 2018 | 19.25 | 19.52 | 19.00 | 19.45 | 384,498 | +0.43(+2.26%) |
Nov 23, 2018 | 19.60 | 19.75 | 18.83 | 19.02 | 315,400 | -0.65(-3.30%) |
Nov 21, 2018 | 19.67 | 19.67 | 19.67 | 0 | +0.52(+2.72%) | |
Nov 20, 2018 | 19.37 | 19.94 | 19.05 | 19.15 | 592,745 | -0.82(-4.11%) |
Nov 19, 2018 | 20.90 | 21.16 | 19.85 | 19.97 | 520,989 | -0.93(-4.45%) |
Nov 16, 2018 | 20.74 | 20.97 | 20.10 | 20.90 | 381,600 | -0.02(-0.10%) |
Nov 15, 2018 | 20.75 | 21.17 | 20.20 | 20.92 | 413,500 | +0.05(+0.24%) |
Nov 14, 2018 | 21.20 | 21.73 | 20.80 | 20.87 | 343,571 | -0.18(-0.86%) |
Nov 13, 2018 | 21.27 | 21.32 | 20.76 | 21.05 | 191,983 | -0.19(-0.89%) |
Nov 12, 2018 | 21.15 | 21.51 | 20.99 | 21.24 | 373,665 | +0.17(+0.81%) |
Nov 09, 2018 | 21.59 | 21.61 | 20.83 | 21.07 | 603,400 | -0.55(-2.54%) |
Nov 08, 2018 | 21.37 | 21.73 | 20.60 | 21.62 | 876,123 | +0.24(+1.12%) |
Nov 07, 2018 | 22.10 | 22.24 | 21.05 | 21.38 | 1,098,744 | -0.68(-3.08%) |
Nov 06, 2018 | 22.67 | 22.85 | 21.93 | 22.06 | 567,417 | -0.66(-2.90%) |
Nov 05, 2018 | 22.94 | 22.94 | 22.30 | 22.72 | 376,085 | -0.23(-1.00%) |
Nov 02, 2018 | 23.50 | 23.72 | 22.37 | 22.95 | 717,900 | -0.41(-1.76%) |
Nov 01, 2018 | 23.26 | 23.85 | 23.01 | 23.36 | 300,191 | +0.10(+0.43%) |
Oct 31, 2018 | 24.58 | 24.58 | 23.20 | 23.26 | 400,652 | -1.10(-4.52%) |
Oct 30, 2018 | 23.66 | 24.41 | 23.54 | 24.36 | 389,814 | +0.75(+3.18%) |
Oct 29, 2018 | 23.89 | 24.26 | 23.23 | 23.61 | 568,115 | -0.05(-0.21%) |
Oct 26, 2018 | 23.14 | 23.75 | 22.53 | 23.66 | 551,100 | +0.26(+1.11%) |
Oct 25, 2018 | 22.50 | 23.51 | 22.16 | 23.40 | 744,983 | +1.48(+6.75%) |
Oct 24, 2018 | 21.77 | 22.57 | 21.63 | 21.92 | 399,442 | +0.21(+0.97%) |
Oct 23, 2018 | 21.54 | 21.94 | 21.16 | 21.71 | 351,880 | -0.02(-0.09%) |
Oct 22, 2018 | 21.54 | 21.90 | 21.33 | 21.73 | 361,167 | +0.38(+1.78%) |
Oct 19, 2018 | 22.12 | 22.12 | 21.30 | 21.35 | 318,700 | -0.71(-3.22%) |
Oct 18, 2018 | 22.55 | 22.67 | 21.87 | 22.06 | 332,820 | -0.54(-2.39%) |
Oct 17, 2018 | 22.94 | 23.18 | 22.23 | 22.60 | 311,337 | -0.34(-1.48%) |
Oct 16, 2018 | 23.20 | 23.20 | 22.71 | 22.94 | 312,057 | -0.18(-0.78%) |
Oct 15, 2018 | 22.84 | 23.45 | 22.84 | 23.12 | 403,836 | +0.34(+1.49%) |
Oct 12, 2018 | 22.45 | 22.89 | 22.19 | 22.78 | 765,300 | +0.47(+2.11%) |
Oct 11, 2018 | 23.06 | 23.64 | 21.54 | 22.31 | 708,834 | -1.56(-6.54%) |
Oct 10, 2018 | 24.78 | 24.78 | 23.82 | 23.87 | 361,093 | -0.88(-3.56%) |
Oct 09, 2018 | 24.39 | 24.87 | 24.32 | 24.75 | 242,041 | +0.28(+1.14%) |
Oct 08, 2018 | 24.86 | 24.91 | 24.04 | 24.47 | 386,579 | -0.43(-1.73%) |
Oct 05, 2018 | 25.36 | 25.51 | 24.54 | 24.90 | 262,100 | -0.50(-1.97%) |
Oct 04, 2018 | 25.44 | 25.44 | 25.03 | 25.40 | 322,162 | -0.03(-0.12%) |
Oct 03, 2018 | 25.14 | 25.64 | 24.99 | 25.43 | 225,421 | +0.33(+1.31%) |
Oct 02, 2018 | 26.83 | 26.83 | 24.95 | 25.10 | 334,361 | -1.73(-6.45%) |
Oct 01, 2018 | 26.40 | 26.94 | 26.26 | 26.83 | 487,968 | +0.48(+1.82%) |
Sep 28, 2018 | 26.55 | 27.15 | 26.25 | 26.35 | 496,000 | -0.20(-0.75%) |
Sep 27, 2018 | 27.10 | 27.15 | 26.15 | 26.55 | 416,817 | -0.50(-1.85%) |
Sep 26, 2018 | 26.95 | 27.25 | 26.67 | 27.05 | 389,727 | +0.05(+0.19%) |
Sep 25, 2018 | 27.80 | 27.90 | 26.88 | 27.00 | 448,501 | -0.60(-2.17%) |
Sep 24, 2018 | 28.10 | 28.55 | 27.30 | 27.60 | 253,675 | -0.50(-1.78%) |
Sep 21, 2018 | 28.75 | 29.20 | 28.10 | 28.10 | 819,200 | -0.50(-1.75%) |
Sep 20, 2018 | 27.70 | 28.65 | 27.50 | 28.60 | 424,508 | +0.95(+3.44%) |
Sep 19, 2018 | 27.85 | 28.10 | 27.55 | 27.65 | 206,086 | -0.20(-0.72%) |
Sep 18, 2018 | 28.10 | 28.65 | 27.80 | 27.85 | 190,817 | -0.25(-0.89%) |
Sep 17, 2018 | 28.30 | 28.40 | 27.65 | 28.10 | 242,444 | -0.20(-0.71%) |
Sep 14, 2018 | 28.00 | 28.35 | 27.60 | 28.30 | 389,400 | +0.35(+1.25%) |
Sep 13, 2018 | 28.50 | 28.53 | 27.40 | 27.95 | 438,324 | -0.35(-1.24%) |
Sep 12, 2018 | 28.90 | 29.30 | 27.95 | 28.30 | 408,189 | -0.65(-2.25%) |
Sep 11, 2018 | 29.35 | 29.45 | 28.65 | 28.95 | 447,370 | -0.45(-1.53%) |
Sep 10, 2018 | 29.70 | 29.80 | 28.50 | 29.40 | 465,361 | +0.20(+0.68%) |
Sep 07, 2018 | 28.60 | 30.56 | 27.55 | 29.20 | 1,039,200 | +0.05(+0.17%) |
Sep 06, 2018 | 30.10 | 31.00 | 29.15 | 29.15 | 798,848 | -0.95(-3.16%) |
Sep 05, 2018 | 31.30 | 31.30 | 29.85 | 30.10 | 731,041 | -1.15(-3.68%) |
Sep 04, 2018 | 31.90 | 32.70 | 30.80 | 31.25 | 661,942 | +0.10(+0.32%) |
Aug 31, 2018 | 31.15 | 31.15 | 31.15 | 0 | +1.30(+4.36%) | |
Aug 30, 2018 | 29.80 | 30.35 | 29.70 | 29.85 | 256,887 | -0.10(-0.33%) |
Aug 29, 2018 | 29.85 | 30.05 | 29.25 | 29.95 | 222,715 | +0.00(+0.00%) |
Aug 28, 2018 | 29.55 | 30.10 | 29.45 | 29.95 | 481,388 | +0.55(+1.87%) |
Aug 27, 2018 | 30.00 | 30.00 | 29.00 | 29.40 | 335,655 | -0.35(-1.18%) |
Aug 24, 2018 | 30.00 | 30.15 | 29.03 | 29.75 | 555,300 | -0.25(-0.83%) |
Aug 23, 2018 | 30.00 | 30.10 | 29.35 | 30.00 | 529,353 | +0.10(+0.33%) |
Aug 22, 2018 | 31.80 | 31.80 | 29.74 | 29.90 | 496,372 | +0.00(+0.00%) |
Aug 21, 2018 | 29.70 | 30.05 | 29.10 | 29.90 | 262,810 | +0.40(+1.36%) |
Aug 20, 2018 | 29.15 | 29.65 | 28.95 | 29.50 | 276,345 | +0.35(+1.20%) |
Aug 17, 2018 | 28.60 | 29.15 | 28.40 | 29.15 | 389,400 | +0.45(+1.57%) |
Aug 16, 2018 | 28.40 | 29.05 | 28.00 | 28.70 | 350,842 | +0.30(+1.06%) |
Aug 15, 2018 | 29.25 | 29.25 | 27.95 | 28.40 | 446,858 | -0.90(-3.07%) |
Aug 14, 2018 | 28.65 | 29.55 | 27.85 | 29.30 | 819,862 | +0.70(+2.45%) |
Aug 13, 2018 | 27.90 | 29.35 | 27.90 | 28.60 | 629,205 | +0.55(+1.96%) |
Aug 10, 2018 | 27.00 | 28.85 | 26.85 | 28.05 | 671,600 | +0.95(+3.51%) |
Aug 09, 2018 | 26.50 | 27.45 | 26.15 | 27.10 | 1,058,623 | +1.80(+7.11%) |
Aug 08, 2018 | 24.90 | 25.40 | 24.70 | 25.30 | 379,162 | +0.45(+1.81%) |
Aug 07, 2018 | 24.90 | 25.20 | 24.52 | 24.85 | 426,554 | +0.15(+0.61%) |
Aug 06, 2018 | 23.35 | 24.80 | 23.30 | 24.70 | 525,416 | +1.20(+5.11%) |
Aug 03, 2018 | 23.35 | 23.75 | 23.20 | 23.50 | 313,700 | +0.15(+0.64%) |
Aug 02, 2018 | 22.35 | 23.45 | 22.35 | 23.35 | 350,886 | +0.85(+3.78%) |
Aug 01, 2018 | 22.55 | 22.85 | 22.30 | 22.50 | 431,040 | -0.15(-0.66%) |
Jul 31, 2018 | 22.50 | 22.75 | 22.00 | 22.65 | 409,609 | +0.05(+0.22%) |
Jul 30, 2018 | 21.60 | 22.85 | 21.26 | 22.60 | 481,078 | +0.95(+4.39%) |
Jul 27, 2018 | 22.30 | 22.40 | 21.45 | 21.65 | 343,900 | -0.70(-3.13%) |
Jul 26, 2018 | 22.15 | 22.80 | 22.00 | 22.35 | 370,291 | +0.30(+1.36%) |
Jul 25, 2018 | 21.55 | 22.15 | 21.45 | 22.05 | 345,809 | +0.60(+2.80%) |
Jul 24, 2018 | 21.90 | 22.05 | 21.35 | 21.45 | 485,983 | -0.40(-1.83%) |
Jul 23, 2018 | 21.70 | 22.00 | 21.45 | 21.85 | 264,446 | +0.20(+0.92%) |
Jul 20, 2018 | 21.90 | 21.90 | 21.45 | 21.65 | 408,684 | -0.20(-0.92%) |
Jul 19, 2018 | 21.35 | 21.90 | 21.30 | 21.85 | 387,897 | +0.50(+2.34%) |
Jul 18, 2018 | 21.00 | 21.35 | 20.70 | 21.35 | 295,987 | +0.45(+2.15%) |
Jul 17, 2018 | 20.80 | 21.10 | 20.50 | 20.90 | 276,702 | +0.30(+1.46%) |
Jul 16, 2018 | 20.65 | 20.95 | 20.25 | 20.60 | 355,483 | -0.07(-0.36%) |
Jul 13, 2018 | 20.65 | 20.68 | 520,147 | -0.57(-2.71%) | ||
Jul 12, 2018 | 22.70 | 23.00 | 20.50 | 21.25 | 1,646,558 | -2.35(-9.96%) |
Jul 11, 2018 | 23.75 | 23.75 | 23.30 | 23.60 | 357,581 | -0.35(-1.46%) |
Jul 10, 2018 | 24.00 | 24.15 | 23.60 | 23.95 | 364,194 | -0.10(-0.42%) |
Jul 09, 2018 | 23.75 | 24.30 | 23.65 | 24.05 | 413,653 | +0.40(+1.69%) |
Jul 06, 2018 | 24.20 | 24.40 | 23.35 | 23.65 | 739,971 | -0.65(-2.67%) |
Jul 05, 2018 | 24.95 | 25.00 | 24.05 | 24.30 | 347,794 | -0.50(-2.02%) |
Jul 03, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.45(+1.85%) | |
Jul 02, 2018 | 24.80 | 24.80 | 23.70 | 24.35 | 623,815 | -0.70(-2.79%) |
Jun 29, 2018 | 26.75 | 26.95 | 24.85 | 25.05 | 590,424 | -1.60(-6.00%) |
Jun 28, 2018 | 26.00 | 26.75 | 26.00 | 26.65 | 329,443 | +0.50(+1.91%) |
Jun 27, 2018 | 26.70 | 27.60 | 26.05 | 26.15 | 526,627 | -0.45(-1.69%) |
Jun 26, 2018 | 26.55 | 26.95 | 24.30 | 26.60 | 246,095 | +0.10(+0.38%) |
Jun 25, 2018 | 26.55 | 26.80 | 26.20 | 26.50 | 407,433 | -0.20(-0.75%) |
Jun 22, 2018 | 27.15 | 27.70 | 26.50 | 26.70 | 923,524 | -0.40(-1.48%) |
Jun 21, 2018 | 26.30 | 27.15 | 26.20 | 27.10 | 705,095 | +0.75(+2.85%) |
Jun 20, 2018 | 26.20 | 26.55 | 25.85 | 26.35 | 806,160 | +0.30(+1.15%) |
Jun 19, 2018 | 26.00 | 26.30 | 25.75 | 26.05 | 255,786 | -0.15(-0.57%) |
Jun 18, 2018 | 25.70 | 26.45 | 25.70 | 26.20 | 314,196 | +0.40(+1.55%) |
Jun 15, 2018 | 26.05 | 25.40 | 25.80 | 830,078 | +0.05(+0.19%) | |
Jun 14, 2018 | 26.90 | 26.90 | 25.45 | 25.75 | 858,282 | -1.15(-4.28%) |
Jun 13, 2018 | 27.25 | 27.39 | 26.60 | 26.90 | 470,963 | -0.30(-1.10%) |
Jun 12, 2018 | 26.85 | 28.20 | 26.70 | 27.20 | 756,306 | +0.50(+1.87%) |
Jun 11, 2018 | 26.85 | 27.30 | 26.00 | 26.70 | 938,237 | -0.15(-0.56%) |
Jun 08, 2018 | 31.00 | 31.55 | 26.00 | 26.85 | 4,362,627 | -0.15(-0.56%) |
Jun 07, 2018 | 26.80 | 27.00 | 26.45 | 27.00 | 1,312,549 | +0.35(+1.31%) |
Jun 06, 2018 | 26.75 | 27.00 | 26.15 | 26.65 | 639,025 | -0.15(-0.56%) |
Jun 05, 2018 | 25.05 | 27.00 | 24.75 | 26.80 | 673,944 | +1.70(+6.77%) |
Jun 04, 2018 | 24.80 | 25.35 | 24.79 | 25.10 | 286,266 | +0.30(+1.21%) |
Jun 01, 2018 | 24.40 | 24.95 | 24.05 | 24.80 | 292,540 | +0.55(+2.27%) |
May 31, 2018 | 25.15 | 25.30 | 24.05 | 24.25 | 208,027 | -0.65(-2.61%) |
May 30, 2018 | 24.90 | 25.20 | 24.65 | 24.90 | 229,142 | +0.15(+0.61%) |
May 29, 2018 | 25.35 | 25.35 | 24.65 | 24.75 | 241,067 | -0.55(-2.17%) |
May 25, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.85(+3.48%) | |
May 24, 2018 | 24.10 | 24.68 | 24.10 | 24.45 | 187,984 | +0.20(+0.82%) |
May 23, 2018 | 24.15 | 24.50 | 24.00 | 24.25 | 155,662 | +0.00(+0.00%) |
May 22, 2018 | 24.85 | 24.90 | 24.15 | 24.25 | 156,846 | -0.45(-1.82%) |
May 21, 2018 | 24.80 | 25.00 | 24.60 | 24.70 | 160,052 | -0.15(-0.60%) |
May 18, 2018 | 25.10 | 25.15 | 24.60 | 24.85 | 232,460 | -0.30(-1.19%) |
May 17, 2018 | 25.55 | 25.85 | 25.00 | 25.15 | 239,079 | -0.45(-1.76%) |
May 16, 2018 | 24.65 | 25.95 | 24.65 | 25.60 | 382,693 | +0.95(+3.85%) |
May 15, 2018 | 24.10 | 24.85 | 24.05 | 24.65 | 298,632 | +0.50(+2.07%) |
May 14, 2018 | 24.15 | 24.40 | 23.80 | 24.15 | 286,307 | +0.05(+0.21%) |
May 11, 2018 | 24.10 | 24.30 | 23.75 | 24.10 | 287,457 | +0.00(+0.00%) |
May 10, 2018 | 23.95 | 24.32 | 23.30 | 24.10 | 438,018 | +0.45(+1.90%) |
May 09, 2018 | 24.50 | 24.55 | 23.57 | 23.65 | 385,582 | -0.90(-3.67%) |
May 08, 2018 | 23.95 | 24.60 | 23.65 | 24.55 | 342,640 | +0.55(+2.29%) |
May 07, 2018 | 23.45 | 24.05 | 23.10 | 24.00 | 330,191 | +0.70(+3.00%) |
May 04, 2018 | 23.25 | 23.60 | 23.07 | 23.30 | 222,845 | -0.15(-0.64%) |
May 03, 2018 | 23.40 | 23.80 | 23.30 | 23.45 | 208,043 | +0.05(+0.21%) |
May 02, 2018 | 23.05 | 23.60 | 22.60 | 23.40 | 227,228 | +0.35(+1.52%) |