Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.67 | 36.25 | 34.99 | 35.76 | 241,979 | +0.03(+0.08%) |
Apr 29, 2019 | 35.15 | 35.85 | 34.85 | 35.73 | 185,941 | +0.77(+2.20%) |
Apr 26, 2019 | 35.50 | 35.80 | 34.80 | 34.96 | 193,000 | -0.61(-1.71%) |
Apr 25, 2019 | 35.52 | 35.81 | 35.13 | 35.57 | 262,444 | +0.03(+0.08%) |
Apr 24, 2019 | 35.73 | 35.75 | 34.98 | 35.54 | 206,070 | -0.06(-0.17%) |
Apr 23, 2019 | 34.27 | 35.94 | 34.27 | 35.60 | 358,281 | +1.20(+3.49%) |
Apr 22, 2019 | 33.31 | 34.52 | 33.31 | 34.40 | 396,987 | +0.97(+2.90%) |
Apr 18, 2019 | 35.39 | 35.82 | 33.20 | 33.43 | 246,600 | -2.15(-6.04%) |
Apr 17, 2019 | 35.16 | 35.62 | 34.69 | 35.58 | 325,124 | +0.76(+2.18%) |
Apr 16, 2019 | 35.10 | 35.24 | 34.20 | 34.82 | 192,553 | -0.04(-0.11%) |
Apr 15, 2019 | 35.11 | 35.46 | 34.57 | 34.86 | 154,007 | -0.15(-0.43%) |
Apr 12, 2019 | 35.12 | 35.33 | 34.80 | 35.01 | 121,900 | +0.15(+0.43%) |
Apr 11, 2019 | 35.26 | 35.38 | 34.52 | 34.86 | 174,782 | -0.34(-0.97%) |
Apr 10, 2019 | 35.51 | 35.64 | 34.93 | 35.20 | 321,435 | -0.19(-0.54%) |
Apr 09, 2019 | 35.38 | 36.16 | 35.16 | 35.39 | 190,471 | -0.21(-0.59%) |
Apr 08, 2019 | 35.71 | 35.88 | 34.92 | 35.60 | 201,508 | -0.26(-0.73%) |
Apr 05, 2019 | 34.95 | 36.00 | 34.95 | 35.86 | 187,900 | +0.99(+2.84%) |
Apr 04, 2019 | 35.55 | 35.76 | 34.65 | 34.87 | 179,777 | -0.59(-1.66%) |
Apr 03, 2019 | 36.21 | 36.35 | 35.45 | 35.46 | 299,483 | -0.31(-0.87%) |
Apr 02, 2019 | 37.22 | 37.22 | 35.65 | 35.77 | 301,755 | -1.60(-4.28%) |
Apr 01, 2019 | 35.84 | 37.41 | 35.75 | 37.37 | 363,879 | +1.79(+5.03%) |
Mar 29, 2019 | 35.55 | 35.80 | 34.90 | 35.58 | 361,600 | +0.42(+1.19%) |
Mar 28, 2019 | 35.56 | 35.95 | 34.73 | 35.16 | 361,371 | -0.05(-0.14%) |
Mar 27, 2019 | 34.56 | 35.41 | 34.33 | 35.21 | 623,076 | +1.27(+3.74%) |
Mar 26, 2019 | 34.66 | 35.15 | 32.95 | 33.94 | 296,115 | -0.31(-0.91%) |
Mar 25, 2019 | 34.33 | 34.72 | 33.73 | 34.25 | 298,893 | -0.10(-0.29%) |
Mar 22, 2019 | 33.79 | 34.74 | 33.79 | 34.35 | 402,200 | +0.20(+0.59%) |
Mar 21, 2019 | 32.72 | 34.19 | 32.72 | 34.15 | 355,715 | +1.27(+3.86%) |
Mar 20, 2019 | 33.26 | 33.62 | 32.38 | 32.88 | 284,424 | -0.50(-1.50%) |
Mar 19, 2019 | 32.76 | 34.40 | 32.76 | 33.38 | 546,861 | +0.75(+2.30%) |
Mar 18, 2019 | 31.54 | 32.79 | 31.54 | 32.63 | 242,989 | +1.06(+3.36%) |
Mar 15, 2019 | 31.97 | 32.11 | 31.41 | 31.57 | 511,800 | -0.42(-1.31%) |
Mar 14, 2019 | 31.54 | 32.15 | 31.07 | 31.99 | 243,341 | +0.43(+1.36%) |
Mar 13, 2019 | 30.85 | 31.92 | 29.40 | 31.56 | 297,519 | +0.80(+2.60%) |
Mar 12, 2019 | 30.23 | 31.01 | 30.14 | 30.76 | 196,744 | +0.61(+2.02%) |
Mar 11, 2019 | 29.59 | 30.33 | 29.41 | 30.15 | 235,024 | +0.80(+2.73%) |
Mar 08, 2019 | 28.76 | 29.51 | 28.21 | 29.35 | 195,200 | +0.20(+0.69%) |
Mar 07, 2019 | 28.95 | 29.52 | 28.70 | 29.15 | 243,560 | +0.24(+0.83%) |
Mar 06, 2019 | 30.08 | 30.19 | 28.90 | 28.91 | 324,354 | -1.27(-4.21%) |
Mar 05, 2019 | 29.96 | 30.49 | 29.88 | 30.18 | 194,382 | +0.09(+0.30%) |
Mar 04, 2019 | 30.47 | 30.61 | 29.68 | 30.09 | 274,728 | -0.24(-0.79%) |
Mar 01, 2019 | 29.81 | 30.96 | 29.73 | 30.33 | 415,100 | +0.82(+2.78%) |
Feb 28, 2019 | 30.36 | 30.57 | 29.44 | 29.51 | 359,493 | -0.89(-2.93%) |
Feb 27, 2019 | 29.95 | 30.88 | 29.53 | 30.40 | 387,564 | +0.28(+0.93%) |
Feb 26, 2019 | 31.55 | 31.79 | 29.99 | 30.12 | 615,817 | -1.58(-4.98%) |
Feb 25, 2019 | 31.48 | 31.86 | 30.25 | 31.70 | 724,059 | +0.45(+1.44%) |
Feb 22, 2019 | 28.99 | 32.43 | 28.59 | 31.25 | 2,234,500 | +5.26(+20.24%) |
Feb 21, 2019 | 27.03 | 27.18 | 25.83 | 25.99 | 483,979 | -1.11(-4.10%) |
Feb 20, 2019 | 26.10 | 27.27 | 26.00 | 27.10 | 530,803 | +0.98(+3.75%) |
Feb 19, 2019 | 27.96 | 28.38 | 25.71 | 26.12 | 643,795 | -1.87(-6.68%) |
Feb 15, 2019 | 28.21 | 28.54 | 27.91 | 27.99 | 438,800 | -0.08(-0.29%) |
Feb 14, 2019 | 28.28 | 28.56 | 27.98 | 28.07 | 514,647 | -0.35(-1.23%) |
Feb 13, 2019 | 28.20 | 29.11 | 28.20 | 28.42 | 387,891 | +0.25(+0.89%) |
Feb 12, 2019 | 27.84 | 28.27 | 27.54 | 28.17 | 399,907 | +0.62(+2.25%) |
Feb 11, 2019 | 26.52 | 27.76 | 26.25 | 27.55 | 427,302 | +1.26(+4.79%) |
Feb 08, 2019 | 25.89 | 26.53 | 25.82 | 26.29 | 203,600 | +0.18(+0.69%) |
Feb 07, 2019 | 26.69 | 27.27 | 25.70 | 26.11 | 277,683 | -0.87(-3.22%) |
Feb 06, 2019 | 27.34 | 27.53 | 26.84 | 26.98 | 260,117 | -0.51(-1.86%) |
Feb 05, 2019 | 27.03 | 27.61 | 26.90 | 27.49 | 286,401 | +0.48(+1.78%) |
Feb 04, 2019 | 26.22 | 27.01 | 25.91 | 27.01 | 305,441 | +0.74(+2.82%) |
Feb 01, 2019 | 27.01 | 27.39 | 26.03 | 26.27 | 362,200 | -0.80(-2.96%) |
Jan 31, 2019 | 28.52 | 28.53 | 26.87 | 27.07 | 530,168 | -1.49(-5.22%) |
Jan 30, 2019 | 28.05 | 28.68 | 27.37 | 28.56 | 239,161 | +0.77(+2.77%) |
Jan 29, 2019 | 30.71 | 30.71 | 27.61 | 27.79 | 312,023 | -2.93(-9.54%) |
Jan 28, 2019 | 30.27 | 30.93 | 30.17 | 30.72 | 229,034 | -0.05(-0.16%) |
Jan 25, 2019 | 30.08 | 30.90 | 29.81 | 30.77 | 271,200 | +1.01(+3.39%) |
Jan 24, 2019 | 29.40 | 30.14 | 29.29 | 29.76 | 151,074 | +0.36(+1.22%) |
Jan 23, 2019 | 29.31 | 30.15 | 29.31 | 29.40 | 223,573 | +0.30(+1.03%) |
Jan 22, 2019 | 29.97 | 30.16 | 28.35 | 29.10 | 300,587 | -1.23(-4.06%) |
Jan 18, 2019 | 29.51 | 30.36 | 29.39 | 30.33 | 326,800 | +0.83(+2.81%) |
Jan 17, 2019 | 29.03 | 29.73 | 29.03 | 29.50 | 469,106 | +0.36(+1.24%) |
Jan 16, 2019 | 30.11 | 30.54 | 28.96 | 29.14 | 394,323 | -0.75(-2.51%) |
Jan 15, 2019 | 29.86 | 30.36 | 29.30 | 29.89 | 250,583 | +0.05(+0.17%) |
Jan 14, 2019 | 30.35 | 30.62 | 29.77 | 29.84 | 217,965 | -0.72(-2.36%) |
Jan 11, 2019 | 30.51 | 30.70 | 29.06 | 30.56 | 211,600 | -0.30(-0.97%) |
Jan 10, 2019 | 30.02 | 30.90 | 29.71 | 30.86 | 238,124 | +0.49(+1.61%) |
Jan 09, 2019 | 29.61 | 30.61 | 29.10 | 30.37 | 660,032 | +0.83(+2.81%) |
Jan 08, 2019 | 28.70 | 29.55 | 28.31 | 29.54 | 398,840 | +1.16(+4.09%) |
Jan 07, 2019 | 26.92 | 28.71 | 26.92 | 28.38 | 468,579 | +1.45(+5.38%) |
Jan 04, 2019 | 25.26 | 27.08 | 25.26 | 26.93 | 272,400 | +1.74(+6.91%) |
Jan 03, 2019 | 25.37 | 26.29 | 24.95 | 25.19 | 291,676 | -0.33(-1.29%) |
Jan 02, 2019 | 25.47 | 26.31 | 25.18 | 25.52 | 416,268 | -0.48(-1.85%) |
Dec 31, 2018 | 25.64 | 26.13 | 24.76 | 26.00 | 296,400 | +0.61(+2.40%) |
Dec 28, 2018 | 25.75 | 26.06 | 25.15 | 25.39 | 290,600 | -0.21(-0.82%) |
Dec 27, 2018 | 24.99 | 26.32 | 24.41 | 25.60 | 404,323 | +0.27(+1.07%) |
Dec 26, 2018 | 24.03 | 25.37 | 23.57 | 25.33 | 363,431 | +1.45(+6.07%) |
Dec 24, 2018 | 24.55 | 24.99 | 23.87 | 23.88 | 235,600 | -0.97(-3.90%) |
Dec 21, 2018 | 27.11 | 27.11 | 24.65 | 24.85 | 1,356,000 | -2.22(-8.20%) |
Dec 20, 2018 | 26.99 | 27.80 | 26.33 | 27.07 | 316,868 | -0.12(-0.44%) |
Dec 19, 2018 | 27.02 | 28.55 | 26.90 | 27.19 | 402,095 | +0.12(+0.44%) |
Dec 18, 2018 | 26.00 | 27.38 | 25.50 | 27.07 | 573,840 | +1.66(+6.53%) |
Dec 17, 2018 | 27.48 | 27.73 | 25.25 | 25.41 | 743,134 | -2.04(-7.43%) |
Dec 14, 2018 | 29.28 | 29.66 | 27.15 | 27.45 | 612,300 | -2.09(-7.08%) |
Dec 13, 2018 | 32.55 | 32.91 | 29.47 | 29.54 | 604,763 | -3.05(-9.36%) |
Dec 12, 2018 | 31.09 | 32.70 | 31.09 | 32.59 | 571,635 | +1.78(+5.78%) |
Dec 11, 2018 | 30.60 | 31.15 | 30.45 | 30.81 | 293,130 | +0.57(+1.88%) |
Dec 10, 2018 | 30.17 | 30.73 | 29.69 | 30.24 | 293,337 | -0.06(-0.20%) |
Dec 07, 2018 | 30.05 | 30.68 | 29.06 | 30.30 | 326,100 | +0.25(+0.83%) |
Dec 06, 2018 | 29.00 | 30.14 | 28.01 | 30.05 | 529,101 | +0.67(+2.28%) |
Dec 04, 2018 | 29.56 | 30.72 | 29.29 | 29.38 | 452,800 | -0.36(-1.21%) |
Dec 03, 2018 | 33.35 | 33.68 | 29.47 | 29.74 | 579,714 | -2.70(-8.32%) |
Nov 30, 2018 | 31.60 | 32.61 | 30.82 | 32.44 | 764,400 | +0.84(+2.66%) |
Nov 29, 2018 | 32.44 | 32.44 | 31.41 | 31.60 | 335,328 | -1.18(-3.60%) |
Nov 28, 2018 | 31.82 | 32.97 | 30.85 | 32.78 | 342,740 | +1.23(+3.90%) |
Nov 27, 2018 | 30.97 | 31.58 | 30.60 | 31.55 | 334,480 | +0.35(+1.12%) |
Nov 26, 2018 | 31.13 | 31.55 | 30.61 | 31.20 | 307,228 | +0.43(+1.40%) |
Nov 23, 2018 | 30.94 | 31.45 | 30.64 | 30.77 | 88,700 | -0.44(-1.41%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.91(+3.00%) | |
Nov 20, 2018 | 31.55 | 32.24 | 30.23 | 30.30 | 533,871 | -1.88(-5.84%) |
Nov 19, 2018 | 34.33 | 34.52 | 32.12 | 32.18 | 333,074 | -2.10(-6.13%) |
Nov 16, 2018 | 33.67 | 34.30 | 33.31 | 34.28 | 316,300 | +0.35(+1.03%) |
Nov 15, 2018 | 33.11 | 34.56 | 32.59 | 33.93 | 452,561 | +0.91(+2.76%) |
Nov 14, 2018 | 33.37 | 33.84 | 32.47 | 33.02 | 532,272 | -0.04(-0.12%) |
Nov 13, 2018 | 32.78 | 33.63 | 32.65 | 33.06 | 656,312 | +0.52(+1.60%) |
Nov 12, 2018 | 35.72 | 36.38 | 32.48 | 32.54 | 685,414 | -3.51(-9.74%) |
Nov 09, 2018 | 35.55 | 36.38 | 35.16 | 36.05 | 543,900 | +0.31(+0.87%) |
Nov 08, 2018 | 35.36 | 36.05 | 34.79 | 35.74 | 480,636 | -0.02(-0.06%) |
Nov 07, 2018 | 34.11 | 35.84 | 33.70 | 35.76 | 509,349 | +1.66(+4.87%) |
Nov 06, 2018 | 32.86 | 34.34 | 32.55 | 34.10 | 563,696 | +0.99(+2.99%) |
Nov 05, 2018 | 34.13 | 34.13 | 32.35 | 33.11 | 791,619 | -0.85(-2.50%) |
Nov 02, 2018 | 34.00 | 34.67 | 31.59 | 33.96 | 2,369,100 | +6.20(+22.33%) |
Nov 01, 2018 | 27.30 | 28.43 | 27.30 | 27.76 | 899,050 | +0.60(+2.21%) |
Oct 31, 2018 | 26.94 | 27.79 | 26.54 | 27.16 | 392,773 | +0.60(+2.26%) |
Oct 30, 2018 | 25.59 | 26.66 | 25.55 | 26.56 | 545,187 | +0.99(+3.87%) |
Oct 29, 2018 | 27.09 | 27.43 | 25.16 | 25.57 | 358,673 | -1.09(-4.09%) |
Oct 26, 2018 | 26.75 | 27.47 | 26.25 | 26.66 | 329,000 | -0.62(-2.27%) |
Oct 25, 2018 | 26.98 | 27.81 | 26.72 | 27.28 | 408,200 | +0.56(+2.10%) |
Oct 24, 2018 | 28.86 | 29.12 | 26.61 | 26.72 | 720,600 | -2.14(-7.42%) |
Oct 23, 2018 | 28.19 | 29.19 | 27.65 | 28.86 | 384,519 | +0.20(+0.70%) |
Oct 22, 2018 | 28.38 | 29.85 | 28.38 | 28.66 | 376,155 | +0.22(+0.77%) |
Oct 19, 2018 | 29.43 | 30.29 | 28.23 | 28.44 | 718,400 | -1.10(-3.72%) |
Oct 18, 2018 | 31.78 | 31.98 | 29.50 | 29.54 | 469,363 | -2.27(-7.14%) |
Oct 17, 2018 | 31.76 | 32.28 | 31.56 | 31.81 | 868,664 | -0.08(-0.25%) |
Oct 16, 2018 | 30.70 | 32.04 | 30.00 | 31.89 | 388,288 | +1.31(+4.28%) |
Oct 15, 2018 | 32.54 | 32.82 | 30.55 | 30.58 | 657,449 | -1.91(-5.88%) |
Oct 12, 2018 | 32.65 | 32.79 | 32.12 | 32.49 | 521,500 | +0.41(+1.28%) |
Oct 11, 2018 | 32.57 | 33.04 | 31.32 | 32.08 | 530,929 | -0.52(-1.60%) |
Oct 10, 2018 | 34.13 | 34.52 | 32.13 | 32.60 | 549,866 | -1.60(-4.68%) |
Oct 09, 2018 | 33.07 | 34.51 | 33.07 | 34.20 | 527,021 | +1.29(+3.92%) |
Oct 08, 2018 | 32.50 | 33.22 | 32.11 | 32.91 | 338,096 | +0.45(+1.39%) |
Oct 05, 2018 | 31.70 | 32.74 | 31.22 | 32.46 | 408,100 | +0.83(+2.62%) |
Oct 04, 2018 | 32.04 | 32.04 | 31.43 | 31.63 | 208,119 | -0.58(-1.80%) |
Oct 03, 2018 | 31.42 | 32.52 | 30.96 | 32.21 | 504,900 | +0.85(+2.71%) |
Oct 02, 2018 | 31.45 | 31.94 | 31.20 | 31.36 | 285,627 | -0.25(-0.79%) |
Oct 01, 2018 | 31.73 | 32.52 | 31.47 | 31.61 | 282,710 | -0.03(-0.09%) |
Sep 28, 2018 | 32.12 | 32.50 | 31.55 | 31.64 | 353,300 | -0.54(-1.68%) |
Sep 27, 2018 | 32.65 | 32.80 | 31.67 | 32.18 | 399,206 | -0.36(-1.11%) |
Sep 26, 2018 | 33.00 | 33.25 | 32.42 | 32.54 | 311,940 | -0.36(-1.09%) |
Sep 25, 2018 | 33.22 | 33.42 | 32.52 | 32.90 | 534,543 | -0.22(-0.66%) |
Sep 24, 2018 | 31.95 | 33.20 | 31.25 | 33.12 | 696,146 | +1.18(+3.69%) |
Sep 21, 2018 | 31.79 | 32.44 | 31.46 | 31.94 | 2,623,700 | +0.04(+0.13%) |
Sep 20, 2018 | 32.11 | 32.78 | 31.34 | 31.90 | 639,057 | +0.04(+0.13%) |
Sep 19, 2018 | 32.13 | 32.25 | 31.15 | 31.86 | 568,927 | -0.36(-1.12%) |
Sep 18, 2018 | 31.21 | 32.85 | 30.82 | 32.22 | 612,384 | +1.01(+3.24%) |
Sep 17, 2018 | 31.19 | 31.72 | 30.79 | 31.21 | 677,170 | -0.16(-0.51%) |
Sep 14, 2018 | 31.74 | 31.93 | 31.15 | 31.37 | 660,800 | -0.47(-1.48%) |
Sep 13, 2018 | 33.33 | 33.33 | 31.47 | 31.84 | 835,921 | -1.43(-4.30%) |
Sep 12, 2018 | 33.33 | 33.61 | 32.73 | 33.27 | 337,730 | -0.01(-0.03%) |
Sep 11, 2018 | 33.35 | 33.64 | 32.91 | 33.28 | 438,226 | -0.26(-0.78%) |
Sep 10, 2018 | 33.82 | 34.10 | 33.31 | 33.54 | 595,076 | -0.03(-0.09%) |
Sep 07, 2018 | 33.74 | 33.80 | 33.37 | 33.57 | 291,700 | -0.08(-0.24%) |
Sep 06, 2018 | 34.22 | 34.52 | 33.49 | 33.65 | 362,813 | -0.47(-1.38%) |
Sep 05, 2018 | 34.04 | 34.49 | 33.41 | 34.12 | 389,190 | -0.07(-0.20%) |
Sep 04, 2018 | 35.07 | 35.07 | 34.07 | 34.19 | 516,173 | -0.90(-2.56%) |
Aug 31, 2018 | 35.09 | 35.09 | 35.09 | 0 | -0.74(-2.07%) | |
Aug 30, 2018 | 36.01 | 36.69 | 35.52 | 35.83 | 249,577 | -0.27(-0.75%) |
Aug 29, 2018 | 36.48 | 37.26 | 35.75 | 36.10 | 453,900 | -0.48(-1.31%) |
Aug 28, 2018 | 37.91 | 38.09 | 36.50 | 36.58 | 407,201 | -1.00(-2.66%) |
Aug 27, 2018 | 38.23 | 38.54 | 37.44 | 37.58 | 348,322 | -0.41(-1.08%) |
Aug 24, 2018 | 38.37 | 39.10 | 37.77 | 37.99 | 283,900 | -0.17(-0.45%) |
Aug 23, 2018 | 37.90 | 38.38 | 37.41 | 38.16 | 314,503 | +0.16(+0.42%) |
Aug 22, 2018 | 37.25 | 38.15 | 36.72 | 38.00 | 331,087 | +0.71(+1.90%) |
Aug 21, 2018 | 36.59 | 37.38 | 35.93 | 37.29 | 448,583 | +0.90(+2.47%) |
Aug 20, 2018 | 37.18 | 37.87 | 35.84 | 36.39 | 1,083,871 | -0.78(-2.10%) |
Aug 17, 2018 | 34.15 | 37.48 | 34.15 | 37.17 | 914,200 | +3.02(+8.84%) |
Aug 16, 2018 | 33.11 | 34.36 | 32.89 | 34.15 | 1,783,735 | +1.32(+4.02%) |
Aug 15, 2018 | 31.86 | 33.62 | 31.76 | 32.83 | 819,454 | +0.99(+3.11%) |
Aug 14, 2018 | 30.35 | 31.86 | 30.18 | 31.84 | 417,475 | +1.67(+5.54%) |
Aug 13, 2018 | 30.79 | 30.80 | 29.65 | 30.17 | 430,543 | -0.10(-0.33%) |
Aug 10, 2018 | 30.00 | 30.59 | 30.00 | 30.27 | 224,400 | -0.09(-0.30%) |
Aug 09, 2018 | 30.53 | 31.34 | 30.13 | 30.36 | 308,140 | -0.05(-0.16%) |
Aug 08, 2018 | 30.18 | 30.61 | 29.43 | 30.41 | 355,565 | +0.26(+0.86%) |
Aug 07, 2018 | 31.90 | 31.90 | 29.87 | 30.15 | 574,061 | -1.56(-4.92%) |
Aug 06, 2018 | 30.38 | 32.21 | 30.30 | 31.71 | 883,637 | +1.51(+5.00%) |
Aug 03, 2018 | 28.61 | 32.33 | 27.70 | 30.20 | 2,668,900 | +6.24(+26.04%) |
Aug 02, 2018 | 24.43 | 24.73 | 23.90 | 23.96 | 517,134 | -0.76(-3.07%) |
Aug 01, 2018 | 25.11 | 25.30 | 24.47 | 24.72 | 486,150 | -0.60(-2.37%) |
Jul 31, 2018 | 24.88 | 25.36 | 24.38 | 25.32 | 387,107 | +0.56(+2.26%) |
Jul 30, 2018 | 24.85 | 25.32 | 24.70 | 24.76 | 319,284 | -0.15(-0.60%) |
Jul 27, 2018 | 26.33 | 26.53 | 24.87 | 24.91 | 238,800 | -1.46(-5.54%) |
Jul 26, 2018 | 26.04 | 26.57 | 25.76 | 26.37 | 215,067 | +0.27(+1.03%) |
Jul 25, 2018 | 26.17 | 26.46 | 25.77 | 26.10 | 196,774 | +0.02(+0.08%) |
Jul 24, 2018 | 26.89 | 26.91 | 25.93 | 26.08 | 171,983 | -0.61(-2.29%) |
Jul 23, 2018 | 26.71 | 26.86 | 26.28 | 26.69 | 194,186 | -0.03(-0.11%) |
Jul 20, 2018 | 26.96 | 26.96 | 26.44 | 26.72 | 264,291 | -0.17(-0.63%) |
Jul 19, 2018 | 27.06 | 27.18 | 26.49 | 26.89 | 363,167 | -0.21(-0.77%) |
Jul 18, 2018 | 27.76 | 28.24 | 26.65 | 27.10 | 379,972 | -0.82(-2.94%) |
Jul 17, 2018 | 27.51 | 28.26 | 26.83 | 27.92 | 723,662 | +1.34(+5.04%) |
Jul 16, 2018 | 26.16 | 26.87 | 25.77 | 26.58 | 379,723 | +0.30(+1.14%) |
Jul 13, 2018 | 26.41 | 26.56 | 25.46 | 26.28 | 225,881 | -0.14(-0.53%) |
Jul 12, 2018 | 26.82 | 26.98 | 26.20 | 26.42 | 185,356 | -0.19(-0.71%) |
Jul 11, 2018 | 26.58 | 26.99 | 26.42 | 26.61 | 208,609 | -0.18(-0.67%) |
Jul 10, 2018 | 26.50 | 27.09 | 26.44 | 26.79 | 343,021 | +0.22(+0.83%) |
Jul 09, 2018 | 26.41 | 26.72 | 26.24 | 26.57 | 363,591 | +0.24(+0.91%) |
Jul 06, 2018 | 25.42 | 26.37 | 25.42 | 26.33 | 209,252 | +0.92(+3.62%) |
Jul 05, 2018 | 24.92 | 25.43 | 24.90 | 25.41 | 248,446 | +0.58(+2.34%) |
Jul 03, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.04(+0.16%) | |
Jul 02, 2018 | 24.06 | 24.86 | 23.75 | 24.79 | 433,712 | +0.61(+2.52%) |
Jun 29, 2018 | 25.01 | 25.21 | 24.17 | 24.18 | 329,987 | -0.74(-2.97%) |
Jun 28, 2018 | 24.52 | 25.08 | 24.14 | 24.92 | 390,190 | +0.34(+1.38%) |
Jun 27, 2018 | 25.09 | 25.10 | 24.57 | 24.58 | 305,952 | -0.44(-1.76%) |
Jun 26, 2018 | 25.14 | 25.29 | 24.33 | 25.02 | 393,538 | -0.11(-0.44%) |
Jun 25, 2018 | 26.04 | 26.50 | 25.04 | 25.13 | 423,060 | -0.91(-3.49%) |
Jun 22, 2018 | 26.15 | 27.03 | 25.95 | 26.04 | 1,189,471 | +0.03(+0.12%) |
Jun 21, 2018 | 25.43 | 26.25 | 24.84 | 26.01 | 463,897 | +0.67(+2.64%) |
Jun 20, 2018 | 25.07 | 25.61 | 24.75 | 25.34 | 424,863 | +0.40(+1.60%) |
Jun 19, 2018 | 24.22 | 25.20 | 24.17 | 24.94 | 532,486 | +0.45(+1.84%) |
Jun 18, 2018 | 23.67 | 24.93 | 23.67 | 24.49 | 419,862 | +0.64(+2.68%) |
Jun 15, 2018 | 24.91 | 23.48 | 23.85 | 754,496 | -1.06(-4.26%) | |
Jun 14, 2018 | 23.91 | 25.31 | 23.88 | 24.91 | 655,956 | +1.20(+5.06%) |
Jun 13, 2018 | 25.50 | 26.21 | 23.62 | 23.71 | 743,615 | -1.82(-7.13%) |
Jun 12, 2018 | 25.36 | 26.30 | 25.04 | 25.53 | 523,595 | +0.32(+1.27%) |
Jun 11, 2018 | 25.69 | 25.93 | 25.18 | 25.21 | 227,701 | -0.41(-1.60%) |
Jun 08, 2018 | 26.19 | 28.09 | 25.55 | 25.62 | 405,755 | -0.65(-2.47%) |
Jun 07, 2018 | 27.51 | 27.65 | 26.24 | 26.27 | 441,566 | -1.25(-4.54%) |
Jun 06, 2018 | 27.54 | 27.52 | 344,712 | +0.72(+2.69%) | ||
Jun 05, 2018 | 26.13 | 26.83 | 25.42 | 26.80 | 521,168 | +0.80(+3.08%) |
Jun 04, 2018 | 25.63 | 26.36 | 25.61 | 26.00 | 675,769 | +0.39(+1.52%) |
Jun 01, 2018 | 25.91 | 26.42 | 25.50 | 25.61 | 512,535 | -0.05(-0.19%) |
May 31, 2018 | 26.46 | 26.68 | 25.62 | 25.66 | 667,955 | -0.87(-3.28%) |
May 30, 2018 | 26.91 | 26.98 | 25.81 | 26.53 | 533,119 | -0.35(-1.30%) |
May 29, 2018 | 26.89 | 27.27 | 26.71 | 26.88 | 304,131 | -0.16(-0.59%) |
May 25, 2018 | 27.04 | 27.04 | 27.04 | 0 | -0.37(-1.35%) | |
May 24, 2018 | 27.37 | 27.60 | 26.93 | 27.41 | 399,547 | -0.07(-0.25%) |
May 23, 2018 | 27.83 | 28.31 | 27.38 | 27.48 | 380,018 | -0.49(-1.75%) |
May 22, 2018 | 28.64 | 28.75 | 27.97 | 27.97 | 330,891 | -0.63(-2.20%) |
May 21, 2018 | 28.97 | 29.16 | 28.54 | 28.60 | 271,511 | -0.13(-0.45%) |
May 18, 2018 | 29.70 | 29.70 | 28.68 | 28.73 | 359,264 | -0.98(-3.30%) |
May 17, 2018 | 29.29 | 29.78 | 29.17 | 29.71 | 422,808 | +0.45(+1.54%) |
May 16, 2018 | 29.48 | 29.71 | 29.09 | 29.26 | 445,681 | -0.17(-0.58%) |
May 15, 2018 | 29.29 | 29.92 | 29.03 | 29.43 | 417,717 | -0.02(-0.07%) |
May 14, 2018 | 28.75 | 29.77 | 28.75 | 29.45 | 365,281 | +0.71(+2.47%) |
May 11, 2018 | 31.45 | 31.60 | 28.37 | 28.74 | 640,882 | -2.78(-8.82%) |
May 10, 2018 | 30.55 | 31.57 | 30.42 | 31.52 | 699,885 | +1.19(+3.92%) |
May 09, 2018 | 30.58 | 30.61 | 30.01 | 30.33 | 703,564 | +0.04(+0.13%) |
May 08, 2018 | 29.72 | 30.60 | 29.70 | 30.29 | 799,775 | +0.57(+1.92%) |
May 07, 2018 | 28.86 | 31.02 | 28.71 | 29.72 | 907,993 | +1.21(+4.24%) |
May 04, 2018 | 27.98 | 30.25 | 27.32 | 28.51 | 1,358,932 | +2.88(+11.24%) |
May 03, 2018 | 24.94 | 25.81 | 24.62 | 25.63 | 553,062 | +0.61(+2.44%) |
May 02, 2018 | 26.01 | 26.33 | 24.98 | 25.02 | 777,998 | -0.96(-3.70%) |