Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.59 | 19.80 | 19.30 | 19.67 | 323,100 | -0.16(-0.81%) |
May 30, 2019 | 20.19 | 20.42 | 19.67 | 19.83 | 105,635 | -0.28(-1.39%) |
May 29, 2019 | 20.26 | 20.30 | 19.99 | 20.11 | 247,156 | -0.21(-1.03%) |
May 28, 2019 | 20.90 | 21.13 | 20.30 | 20.32 | 151,905 | -0.54(-2.59%) |
May 24, 2019 | 21.08 | 21.20 | 20.58 | 20.86 | 448,900 | -0.09(-0.43%) |
May 23, 2019 | 20.72 | 20.98 | 20.50 | 20.95 | 233,355 | +0.00(+0.00%) |
May 22, 2019 | 21.20 | 21.76 | 20.81 | 20.95 | 402,669 | -0.42(-1.97%) |
May 21, 2019 | 21.57 | 21.69 | 21.30 | 21.37 | 285,263 | -0.02(-0.09%) |
May 20, 2019 | 21.39 | 21.47 | 20.87 | 21.39 | 377,707 | -0.22(-1.02%) |
May 17, 2019 | 21.74 | 22.11 | 21.51 | 21.61 | 262,000 | -0.37(-1.68%) |
May 16, 2019 | 21.78 | 22.13 | 21.78 | 21.98 | 360,530 | +0.27(+1.24%) |
May 15, 2019 | 21.67 | 21.73 | 21.37 | 21.71 | 148,902 | -0.09(-0.41%) |
May 14, 2019 | 21.49 | 21.93 | 21.43 | 21.80 | 198,739 | +0.40(+1.87%) |
May 13, 2019 | 21.76 | 21.90 | 21.32 | 21.40 | 232,129 | -0.90(-4.04%) |
May 10, 2019 | 22.45 | 22.45 | 21.89 | 22.30 | 315,000 | -0.30(-1.33%) |
May 09, 2019 | 22.69 | 23.00 | 22.43 | 22.60 | 223,411 | -0.33(-1.44%) |
May 08, 2019 | 22.74 | 23.10 | 22.66 | 22.93 | 262,244 | +0.11(+0.48%) |
May 07, 2019 | 23.32 | 23.55 | 22.53 | 22.82 | 209,908 | -0.75(-3.18%) |
May 06, 2019 | 23.33 | 23.85 | 23.33 | 23.57 | 145,939 | -0.13(-0.55%) |
May 03, 2019 | 22.98 | 23.81 | 22.82 | 23.70 | 274,200 | +0.83(+3.63%) |
May 02, 2019 | 22.32 | 23.55 | 22.21 | 22.87 | 412,832 | +0.51(+2.28%) |
May 01, 2019 | 23.05 | 23.10 | 22.26 | 22.36 | 532,545 | -0.58(-2.53%) |
Apr 30, 2019 | 23.25 | 23.37 | 22.88 | 22.94 | 343,994 | -0.26(-1.12%) |
Apr 29, 2019 | 24.00 | 24.14 | 23.08 | 23.20 | 646,448 | -0.85(-3.53%) |
Apr 26, 2019 | 22.80 | 24.25 | 22.80 | 24.05 | 382,900 | +1.18(+5.16%) |
Apr 25, 2019 | 23.56 | 24.85 | 22.09 | 22.87 | 694,984 | -2.94(-11.39%) |
Apr 24, 2019 | 24.90 | 25.95 | 24.30 | 25.81 | 315,332 | +0.87(+3.49%) |
Apr 23, 2019 | 24.97 | 25.08 | 24.82 | 24.94 | 149,683 | -0.01(-0.04%) |
Apr 22, 2019 | 25.46 | 25.50 | 24.85 | 24.95 | 125,478 | -0.41(-1.62%) |
Apr 18, 2019 | 24.68 | 25.38 | 24.67 | 25.36 | 341,000 | +0.67(+2.71%) |
Apr 17, 2019 | 24.28 | 24.87 | 23.85 | 24.69 | 512,850 | +0.60(+2.49%) |
Apr 16, 2019 | 24.68 | 24.86 | 23.94 | 24.09 | 339,454 | -0.65(-2.63%) |
Apr 15, 2019 | 25.08 | 25.41 | 24.59 | 24.74 | 181,057 | -0.39(-1.55%) |
Apr 12, 2019 | 25.44 | 25.55 | 25.04 | 25.13 | 223,500 | -0.02(-0.08%) |
Apr 11, 2019 | 24.96 | 25.25 | 24.72 | 25.15 | 437,797 | +0.33(+1.33%) |
Apr 10, 2019 | 24.50 | 24.94 | 24.20 | 24.82 | 318,925 | -0.19(-0.76%) |
Apr 09, 2019 | 25.28 | 25.35 | 24.96 | 25.01 | 223,134 | -0.32(-1.26%) |
Apr 08, 2019 | 25.40 | 25.53 | 25.13 | 25.33 | 132,238 | -0.19(-0.74%) |
Apr 05, 2019 | 25.40 | 25.94 | 24.82 | 25.52 | 123,600 | +0.13(+0.51%) |
Apr 04, 2019 | 24.90 | 25.42 | 24.90 | 25.39 | 63,370 | +0.41(+1.64%) |
Apr 03, 2019 | 25.30 | 25.54 | 24.89 | 24.98 | 121,493 | -0.16(-0.64%) |
Apr 02, 2019 | 25.49 | 25.49 | 25.00 | 25.14 | 159,934 | -0.34(-1.33%) |
Apr 01, 2019 | 25.03 | 25.53 | 24.95 | 25.48 | 193,574 | +0.70(+2.82%) |
Mar 29, 2019 | 24.59 | 25.00 | 24.59 | 24.78 | 262,000 | +0.38(+1.56%) |
Mar 28, 2019 | 23.82 | 24.48 | 23.82 | 24.40 | 113,597 | +0.61(+2.56%) |
Mar 27, 2019 | 23.98 | 24.10 | 23.61 | 23.79 | 119,961 | -0.17(-0.71%) |
Mar 26, 2019 | 23.68 | 24.00 | 23.60 | 23.96 | 160,787 | +0.38(+1.61%) |
Mar 25, 2019 | 23.11 | 23.71 | 22.91 | 23.58 | 221,963 | +0.43(+1.86%) |
Mar 22, 2019 | 23.81 | 23.84 | 23.15 | 23.15 | 164,200 | -0.72(-3.02%) |
Mar 21, 2019 | 23.55 | 24.23 | 23.55 | 23.87 | 218,514 | +0.31(+1.32%) |
Mar 20, 2019 | 23.76 | 23.89 | 23.23 | 23.56 | 168,045 | -0.05(-0.21%) |
Mar 19, 2019 | 24.49 | 24.57 | 23.52 | 23.61 | 133,331 | -0.84(-3.44%) |
Mar 18, 2019 | 23.84 | 24.49 | 23.84 | 24.45 | 136,890 | +0.56(+2.34%) |
Mar 15, 2019 | 23.79 | 24.22 | 23.65 | 23.89 | 479,200 | +0.11(+0.46%) |
Mar 14, 2019 | 24.00 | 24.00 | 23.49 | 23.78 | 102,010 | -0.17(-0.71%) |
Mar 13, 2019 | 23.84 | 24.38 | 23.71 | 23.95 | 179,716 | +0.20(+0.84%) |
Mar 12, 2019 | 23.74 | 23.79 | 23.29 | 23.75 | 158,286 | +0.03(+0.13%) |
Mar 11, 2019 | 23.41 | 23.74 | 23.28 | 23.72 | 170,711 | +0.34(+1.45%) |
Mar 08, 2019 | 23.02 | 23.42 | 22.89 | 23.38 | 141,600 | +0.26(+1.12%) |
Mar 07, 2019 | 23.22 | 23.62 | 22.94 | 23.12 | 124,067 | -0.17(-0.73%) |
Mar 06, 2019 | 23.85 | 23.85 | 22.99 | 23.29 | 187,633 | +0.28(+1.22%) |
Mar 05, 2019 | 23.39 | 23.55 | 22.85 | 23.01 | 332,557 | -0.33(-1.41%) |
Mar 04, 2019 | 24.15 | 24.37 | 23.19 | 23.34 | 140,169 | -0.74(-3.07%) |
Mar 01, 2019 | 24.20 | 24.31 | 23.78 | 24.08 | 123,600 | +0.06(+0.25%) |
Feb 28, 2019 | 23.96 | 24.09 | 23.81 | 24.02 | 125,420 | +0.05(+0.21%) |
Feb 27, 2019 | 24.40 | 24.53 | 23.92 | 23.97 | 129,847 | -0.53(-2.16%) |
Feb 26, 2019 | 24.96 | 25.20 | 24.49 | 24.50 | 106,104 | -0.48(-1.92%) |
Feb 25, 2019 | 25.49 | 25.60 | 24.98 | 24.98 | 147,844 | -0.44(-1.73%) |
Feb 22, 2019 | 25.59 | 25.59 | 25.27 | 25.42 | 126,900 | -0.18(-0.70%) |
Feb 21, 2019 | 25.48 | 25.80 | 25.42 | 25.60 | 96,081 | +0.09(+0.35%) |
Feb 20, 2019 | 25.28 | 25.56 | 25.27 | 25.51 | 171,766 | +0.26(+1.03%) |
Feb 19, 2019 | 25.32 | 25.91 | 25.24 | 25.25 | 188,012 | -0.15(-0.59%) |
Feb 15, 2019 | 25.19 | 25.48 | 25.06 | 25.40 | 227,800 | +0.22(+0.87%) |
Feb 14, 2019 | 24.62 | 25.40 | 24.48 | 25.18 | 248,655 | +0.51(+2.07%) |
Feb 13, 2019 | 24.76 | 25.11 | 24.62 | 24.67 | 303,883 | +0.03(+0.12%) |
Feb 12, 2019 | 24.64 | 25.20 | 24.36 | 24.64 | 381,940 | +0.02(+0.08%) |
Feb 11, 2019 | 23.95 | 24.80 | 23.95 | 24.62 | 278,331 | +0.71(+2.97%) |
Feb 08, 2019 | 23.32 | 24.27 | 22.04 | 23.91 | 569,300 | +0.58(+2.49%) |
Feb 07, 2019 | 22.79 | 23.53 | 21.75 | 23.33 | 708,317 | -0.91(-3.75%) |
Feb 06, 2019 | 24.17 | 24.45 | 24.13 | 24.24 | 246,141 | +0.05(+0.21%) |
Feb 05, 2019 | 24.16 | 24.52 | 24.00 | 24.19 | 121,852 | +0.16(+0.67%) |
Feb 04, 2019 | 23.85 | 24.04 | 23.71 | 24.03 | 164,668 | +0.24(+1.01%) |
Feb 01, 2019 | 23.73 | 23.96 | 23.67 | 23.79 | 131,400 | +0.03(+0.13%) |
Jan 31, 2019 | 24.09 | 24.16 | 23.62 | 23.76 | 155,394 | -0.31(-1.29%) |
Jan 30, 2019 | 23.89 | 24.17 | 23.64 | 24.07 | 139,466 | +0.37(+1.56%) |
Jan 29, 2019 | 23.61 | 23.82 | 23.50 | 23.70 | 122,370 | +0.19(+0.81%) |
Jan 28, 2019 | 23.32 | 23.60 | 23.27 | 23.51 | 126,671 | -0.04(-0.17%) |
Jan 25, 2019 | 23.27 | 23.69 | 23.18 | 23.55 | 168,400 | +0.40(+1.73%) |
Jan 24, 2019 | 23.43 | 23.55 | 23.12 | 23.15 | 169,705 | -0.28(-1.20%) |
Jan 23, 2019 | 23.47 | 23.55 | 23.28 | 23.43 | 263,989 | +0.09(+0.39%) |
Jan 22, 2019 | 23.42 | 23.69 | 23.27 | 23.34 | 170,776 | -0.23(-0.98%) |
Jan 18, 2019 | 23.05 | 23.92 | 23.05 | 23.57 | 179,600 | +0.66(+2.88%) |
Jan 17, 2019 | 22.16 | 22.92 | 22.16 | 22.91 | 174,833 | +0.65(+2.92%) |
Jan 16, 2019 | 22.25 | 22.90 | 22.13 | 22.26 | 203,902 | +0.04(+0.18%) |
Jan 15, 2019 | 22.32 | 22.67 | 21.90 | 22.22 | 170,515 | -0.16(-0.71%) |
Jan 14, 2019 | 22.25 | 22.67 | 22.01 | 22.38 | 207,821 | -0.18(-0.80%) |
Jan 11, 2019 | 22.29 | 22.80 | 22.16 | 22.56 | 208,300 | +0.11(+0.49%) |
Jan 10, 2019 | 22.23 | 22.55 | 22.05 | 22.45 | 121,230 | +0.05(+0.22%) |
Jan 09, 2019 | 21.81 | 22.59 | 21.78 | 22.40 | 229,281 | +0.59(+2.71%) |
Jan 08, 2019 | 21.24 | 21.82 | 20.79 | 21.81 | 280,793 | +0.89(+4.25%) |
Jan 07, 2019 | 20.87 | 21.23 | 20.48 | 20.92 | 176,220 | +0.05(+0.24%) |
Jan 04, 2019 | 20.43 | 21.02 | 20.43 | 20.87 | 230,400 | +0.70(+3.47%) |
Jan 03, 2019 | 20.29 | 20.73 | 20.01 | 20.17 | 212,051 | -0.29(-1.42%) |
Jan 02, 2019 | 19.97 | 20.74 | 19.90 | 20.46 | 231,936 | +0.13(+0.64%) |
Dec 31, 2018 | 20.23 | 20.36 | 19.89 | 20.33 | 167,000 | +0.17(+0.84%) |
Dec 28, 2018 | 20.07 | 20.48 | 19.78 | 20.16 | 206,400 | +0.12(+0.60%) |
Dec 27, 2018 | 19.66 | 20.04 | 19.29 | 20.04 | 148,887 | +0.06(+0.30%) |
Dec 26, 2018 | 19.28 | 20.03 | 19.17 | 19.98 | 165,740 | +0.78(+4.06%) |
Dec 24, 2018 | 19.44 | 19.97 | 18.82 | 19.20 | 149,800 | -0.56(-2.83%) |
Dec 21, 2018 | 19.91 | 20.05 | 19.08 | 19.76 | 649,800 | -0.08(-0.40%) |
Dec 20, 2018 | 20.19 | 20.51 | 19.71 | 19.84 | 226,768 | -0.41(-2.02%) |
Dec 19, 2018 | 21.07 | 21.35 | 20.14 | 20.25 | 204,153 | -1.00(-4.71%) |
Dec 18, 2018 | 21.39 | 22.04 | 21.21 | 21.25 | 266,301 | +0.19(+0.90%) |
Dec 17, 2018 | 20.85 | 21.58 | 20.71 | 21.06 | 315,618 | +0.03(+0.14%) |
Dec 14, 2018 | 21.30 | 21.56 | 20.61 | 21.03 | 460,400 | -0.51(-2.37%) |
Dec 13, 2018 | 22.03 | 23.06 | 20.97 | 21.54 | 484,335 | -0.21(-0.97%) |
Dec 12, 2018 | 22.51 | 22.51 | 21.64 | 21.75 | 668,285 | -0.46(-2.07%) |
Dec 11, 2018 | 23.02 | 23.10 | 22.17 | 22.21 | 320,585 | -0.58(-2.54%) |
Dec 10, 2018 | 22.56 | 23.00 | 22.36 | 22.79 | 453,434 | +0.23(+1.02%) |
Dec 07, 2018 | 23.12 | 23.41 | 22.10 | 22.56 | 322,400 | -0.55(-2.38%) |
Dec 06, 2018 | 22.93 | 23.79 | 22.51 | 23.11 | 384,610 | -0.31(-1.32%) |
Dec 04, 2018 | 24.89 | 24.89 | 23.02 | 23.42 | 381,800 | -1.54(-6.17%) |
Dec 03, 2018 | 25.75 | 25.90 | 24.92 | 24.96 | 300,234 | -0.41(-1.62%) |
Nov 30, 2018 | 25.42 | 25.87 | 25.17 | 25.37 | 270,300 | -0.16(-0.63%) |
Nov 29, 2018 | 25.44 | 25.74 | 25.31 | 25.53 | 172,731 | +0.00(+0.00%) |
Nov 28, 2018 | 24.93 | 25.54 | 24.64 | 25.53 | 178,550 | +0.64(+2.57%) |
Nov 27, 2018 | 24.85 | 25.01 | 24.46 | 24.89 | 213,869 | -0.13(-0.52%) |
Nov 26, 2018 | 25.01 | 25.29 | 24.64 | 25.02 | 154,696 | +0.27(+1.09%) |
Nov 23, 2018 | 25.41 | 25.73 | 24.70 | 24.75 | 110,700 | -0.94(-3.66%) |
Nov 21, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.77(+3.09%) | |
Nov 20, 2018 | 24.97 | 25.20 | 24.66 | 24.92 | 295,105 | -0.42(-1.66%) |
Nov 19, 2018 | 25.91 | 25.97 | 25.20 | 25.34 | 234,803 | -0.58(-2.24%) |
Nov 16, 2018 | 25.87 | 26.25 | 25.79 | 25.92 | 298,900 | -0.17(-0.65%) |
Nov 15, 2018 | 25.09 | 26.30 | 25.09 | 26.09 | 265,424 | +0.79(+3.12%) |
Nov 14, 2018 | 25.12 | 25.79 | 24.95 | 25.30 | 270,366 | +0.25(+1.00%) |
Nov 13, 2018 | 24.73 | 25.45 | 24.63 | 25.05 | 263,185 | +0.33(+1.33%) |
Nov 12, 2018 | 25.19 | 25.19 | 24.47 | 24.72 | 243,890 | -0.53(-2.10%) |
Nov 09, 2018 | 26.24 | 26.32 | 25.22 | 25.25 | 371,100 | -1.14(-4.32%) |
Nov 08, 2018 | 26.63 | 26.97 | 26.24 | 26.39 | 122,601 | -0.32(-1.20%) |
Nov 07, 2018 | 26.28 | 26.74 | 25.92 | 26.71 | 135,826 | +0.67(+2.57%) |
Nov 06, 2018 | 25.79 | 26.28 | 25.47 | 26.04 | 209,618 | -0.04(-0.15%) |
Nov 05, 2018 | 26.39 | 26.65 | 25.67 | 26.08 | 201,138 | -0.30(-1.14%) |
Nov 02, 2018 | 26.45 | 27.02 | 26.31 | 26.38 | 209,800 | +0.08(+0.30%) |
Nov 01, 2018 | 25.88 | 26.48 | 25.54 | 26.30 | 283,084 | +0.59(+2.29%) |
Oct 31, 2018 | 26.41 | 26.54 | 25.25 | 25.71 | 351,664 | -0.38(-1.46%) |
Oct 30, 2018 | 25.53 | 26.23 | 25.35 | 26.09 | 380,929 | +0.61(+2.39%) |
Oct 29, 2018 | 27.96 | 27.96 | 25.17 | 25.48 | 446,519 | +0.48(+1.92%) |
Oct 26, 2018 | 25.69 | 25.77 | 24.03 | 25.00 | 381,200 | -1.07(-4.10%) |
Oct 25, 2018 | 26.60 | 27.57 | 24.95 | 26.07 | 1,043,045 | +1.82(+7.51%) |
Oct 24, 2018 | 25.62 | 25.88 | 24.09 | 24.25 | 664,608 | -1.30(-5.09%) |
Oct 23, 2018 | 25.30 | 25.84 | 25.19 | 25.55 | 449,006 | -0.33(-1.28%) |
Oct 22, 2018 | 25.78 | 26.18 | 25.30 | 25.88 | 342,322 | -0.03(-0.12%) |
Oct 19, 2018 | 25.28 | 26.58 | 25.00 | 25.91 | 987,500 | +0.67(+2.65%) |
Oct 18, 2018 | 26.12 | 26.60 | 25.23 | 25.24 | 684,357 | -1.37(-5.15%) |
Oct 17, 2018 | 28.07 | 28.07 | 26.40 | 26.61 | 772,444 | -1.45(-5.17%) |
Oct 16, 2018 | 27.80 | 28.13 | 27.57 | 28.06 | 348,511 | +0.41(+1.48%) |
Oct 15, 2018 | 27.44 | 27.85 | 27.25 | 27.65 | 242,201 | +0.19(+0.69%) |
Oct 12, 2018 | 27.55 | 27.85 | 26.99 | 27.46 | 403,600 | +0.12(+0.44%) |
Oct 11, 2018 | 27.90 | 28.54 | 27.02 | 27.34 | 682,932 | -0.50(-1.80%) |
Oct 10, 2018 | 28.86 | 28.97 | 27.59 | 27.84 | 995,523 | -1.29(-4.43%) |
Oct 09, 2018 | 29.46 | 29.74 | 28.89 | 29.13 | 377,293 | -0.28(-0.95%) |
Oct 08, 2018 | 29.33 | 29.65 | 29.17 | 29.41 | 195,003 | +0.02(+0.07%) |
Oct 05, 2018 | 29.65 | 29.65 | 28.79 | 29.39 | 238,600 | -0.27(-0.91%) |
Oct 04, 2018 | 30.56 | 30.56 | 29.49 | 29.66 | 203,930 | -0.91(-2.98%) |
Oct 03, 2018 | 29.85 | 30.79 | 29.52 | 30.57 | 540,309 | +0.85(+2.86%) |
Oct 02, 2018 | 30.30 | 30.37 | 29.41 | 29.72 | 616,124 | -0.70(-2.30%) |
Oct 01, 2018 | 30.97 | 31.22 | 30.34 | 30.42 | 558,063 | -0.53(-1.71%) |
Sep 28, 2018 | 31.70 | 31.95 | 30.45 | 30.95 | 465,300 | -0.80(-2.52%) |
Sep 27, 2018 | 33.00 | 33.20 | 31.60 | 31.75 | 395,056 | -1.40(-4.22%) |
Sep 26, 2018 | 32.90 | 33.70 | 32.50 | 33.15 | 315,644 | +0.20(+0.61%) |
Sep 25, 2018 | 33.20 | 33.35 | 32.70 | 32.95 | 330,808 | -0.20(-0.60%) |
Sep 24, 2018 | 35.55 | 35.55 | 32.00 | 33.15 | 1,105,938 | -2.45(-6.88%) |
Sep 21, 2018 | 36.00 | 36.50 | 35.45 | 35.60 | 977,300 | -0.45(-1.25%) |
Sep 20, 2018 | 35.55 | 36.10 | 35.45 | 36.05 | 668,831 | +0.70(+1.98%) |
Sep 19, 2018 | 34.85 | 35.50 | 34.45 | 35.35 | 363,731 | +0.50(+1.43%) |
Sep 18, 2018 | 34.45 | 35.10 | 34.35 | 34.85 | 420,853 | +0.45(+1.31%) |
Sep 17, 2018 | 35.20 | 35.60 | 34.05 | 34.40 | 329,872 | -0.70(-1.99%) |
Sep 14, 2018 | 34.60 | 35.60 | 34.20 | 35.10 | 297,800 | +0.25(+0.72%) |
Sep 13, 2018 | 35.90 | 36.05 | 34.40 | 34.85 | 316,669 | -0.90(-2.52%) |
Sep 12, 2018 | 36.15 | 36.27 | 35.45 | 35.75 | 333,580 | -0.50(-1.38%) |
Sep 11, 2018 | 36.70 | 36.73 | 36.15 | 36.25 | 353,009 | -0.40(-1.09%) |
Sep 10, 2018 | 34.30 | 36.75 | 34.20 | 36.65 | 808,196 | +2.45(+7.16%) |
Sep 07, 2018 | 34.10 | 34.40 | 33.65 | 34.20 | 243,800 | -0.05(-0.15%) |
Sep 06, 2018 | 34.05 | 34.70 | 34.05 | 34.25 | 256,656 | +0.35(+1.03%) |
Sep 05, 2018 | 33.50 | 34.34 | 33.20 | 33.90 | 509,820 | +0.45(+1.35%) |
Sep 04, 2018 | 33.05 | 33.50 | 32.85 | 33.45 | 158,001 | +0.25(+0.75%) |
Aug 31, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.75(+2.31%) | |
Aug 30, 2018 | 32.65 | 32.65 | 31.65 | 32.45 | 457,484 | -0.30(-0.92%) |
Aug 29, 2018 | 33.20 | 33.20 | 32.35 | 32.75 | 315,267 | -0.40(-1.21%) |
Aug 28, 2018 | 33.70 | 33.90 | 32.95 | 33.15 | 336,293 | -0.40(-1.19%) |
Aug 27, 2018 | 33.55 | 33.95 | 33.35 | 33.55 | 338,520 | +0.15(+0.45%) |
Aug 24, 2018 | 33.05 | 33.45 | 32.80 | 33.40 | 162,400 | +0.35(+1.06%) |
Aug 23, 2018 | 33.30 | 33.35 | 32.90 | 33.05 | 261,329 | -0.25(-0.75%) |
Aug 22, 2018 | 33.40 | 33.75 | 32.80 | 33.30 | 276,654 | -0.10(-0.30%) |
Aug 21, 2018 | 32.90 | 33.45 | 32.90 | 33.40 | 228,049 | +0.50(+1.52%) |
Aug 20, 2018 | 32.25 | 33.10 | 32.05 | 32.90 | 213,956 | +0.65(+2.02%) |
Aug 17, 2018 | 32.75 | 32.90 | 32.15 | 32.25 | 202,300 | -0.45(-1.38%) |
Aug 16, 2018 | 32.45 | 32.88 | 32.00 | 32.70 | 207,307 | +0.35(+1.08%) |
Aug 15, 2018 | 32.25 | 32.50 | 31.61 | 32.35 | 246,764 | -0.10(-0.31%) |
Aug 14, 2018 | 32.70 | 33.10 | 32.25 | 32.45 | 222,065 | -0.15(-0.46%) |
Aug 13, 2018 | 32.90 | 33.15 | 32.35 | 32.60 | 264,249 | -0.30(-0.91%) |
Aug 10, 2018 | 32.45 | 33.10 | 31.07 | 32.90 | 364,200 | +0.30(+0.92%) |
Aug 09, 2018 | 32.80 | 33.55 | 32.55 | 32.60 | 462,069 | -0.30(-0.91%) |
Aug 08, 2018 | 33.10 | 33.10 | 32.45 | 32.90 | 287,435 | -0.10(-0.30%) |
Aug 07, 2018 | 33.00 | 33.08 | 32.50 | 33.00 | 379,060 | +0.00(+0.00%) |
Aug 06, 2018 | 33.75 | 33.85 | 32.80 | 33.00 | 343,138 | -0.55(-1.64%) |
Aug 03, 2018 | 34.05 | 34.32 | 33.55 | 33.55 | 295,200 | -0.45(-1.32%) |
Aug 02, 2018 | 33.60 | 34.45 | 33.55 | 34.00 | 446,042 | +0.05(+0.15%) |
Aug 01, 2018 | 34.50 | 34.83 | 33.05 | 33.95 | 494,028 | -0.50(-1.45%) |
Jul 31, 2018 | 32.55 | 34.65 | 32.42 | 34.45 | 1,114,123 | +2.10(+6.49%) |
Jul 30, 2018 | 32.60 | 33.95 | 32.25 | 32.35 | 772,172 | -0.05(-0.15%) |
Jul 27, 2018 | 32.25 | 33.35 | 31.80 | 32.40 | 629,500 | +0.40(+1.25%) |
Jul 26, 2018 | 31.75 | 32.40 | 30.80 | 32.00 | 1,751,632 | +0.80(+2.56%) |
Jul 25, 2018 | 30.80 | 31.40 | 30.75 | 31.20 | 387,465 | +0.50(+1.63%) |
Jul 24, 2018 | 31.70 | 32.00 | 30.35 | 30.70 | 620,200 | -0.65(-2.07%) |
Jul 23, 2018 | 31.50 | 31.80 | 31.10 | 31.35 | 331,890 | -0.10(-0.32%) |
Jul 20, 2018 | 30.55 | 31.55 | 30.50 | 31.45 | 659,325 | +0.85(+2.78%) |
Jul 19, 2018 | 29.25 | 30.70 | 29.25 | 30.60 | 323,956 | +1.25(+4.26%) |
Jul 18, 2018 | 29.05 | 29.45 | 28.80 | 29.35 | 371,620 | +0.40(+1.38%) |
Jul 17, 2018 | 29.35 | 30.05 | 28.70 | 28.95 | 247,924 | -0.55(-1.86%) |
Jul 16, 2018 | 30.25 | 31.55 | 29.12 | 29.50 | 672,244 | -0.25(-0.84%) |
Jul 13, 2018 | 29.85 | 29.20 | 29.75 | 255,432 | +0.15(+0.51%) | |
Jul 12, 2018 | 29.25 | 29.75 | 28.84 | 29.60 | 349,290 | +0.50(+1.72%) |
Jul 11, 2018 | 29.20 | 29.35 | 28.80 | 29.10 | 149,610 | -0.35(-1.19%) |
Jul 10, 2018 | 29.95 | 30.15 | 29.05 | 29.45 | 167,575 | -0.35(-1.17%) |
Jul 09, 2018 | 29.75 | 29.90 | 29.25 | 29.80 | 156,814 | +0.40(+1.36%) |
Jul 06, 2018 | 29.10 | 29.70 | 28.90 | 29.40 | 146,070 | +0.30(+1.03%) |
Jul 05, 2018 | 29.40 | 28.80 | 29.10 | 208,627 | -0.30(-1.02%) | |
Jul 03, 2018 | 29.40 | 29.40 | 29.40 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 29.05 | 29.45 | 28.80 | 29.45 | 477,117 | +0.20(+0.68%) |
Jun 29, 2018 | 29.50 | 28.75 | 29.25 | 277,962 | +0.55(+1.92%) | |
Jun 28, 2018 | 28.75 | 28.85 | 28.35 | 28.70 | 263,213 | -0.15(-0.52%) |
Jun 27, 2018 | 29.55 | 29.90 | 28.80 | 28.85 | 214,458 | -0.70(-2.37%) |
Jun 26, 2018 | 30.35 | 31.70 | 29.20 | 29.55 | 398,040 | -0.60(-1.99%) |
Jun 25, 2018 | 31.00 | 31.05 | 29.82 | 30.15 | 460,703 | -1.05(-3.37%) |
Jun 22, 2018 | 32.20 | 32.45 | 30.61 | 31.20 | 1,432,064 | -0.60(-1.89%) |
Jun 21, 2018 | 31.90 | 32.15 | 31.30 | 31.80 | 347,565 | -0.15(-0.47%) |
Jun 20, 2018 | 31.55 | 32.45 | 31.20 | 31.95 | 547,845 | +0.60(+1.91%) |
Jun 19, 2018 | 31.00 | 31.60 | 30.50 | 31.35 | 508,912 | +0.95(+3.13%) |
Jun 18, 2018 | 30.50 | 30.90 | 30.00 | 30.40 | 282,765 | -0.15(-0.49%) |
Jun 15, 2018 | 30.75 | 30.45 | 30.55 | 307,126 | +0.10(+0.33%) | |
Jun 14, 2018 | 30.75 | 30.80 | 30.35 | 30.45 | 214,711 | -0.35(-1.14%) |
Jun 13, 2018 | 30.30 | 31.20 | 30.25 | 30.80 | 573,611 | +0.60(+1.99%) |
Jun 12, 2018 | 29.75 | 30.40 | 29.65 | 30.20 | 343,650 | +0.50(+1.68%) |
Jun 11, 2018 | 28.70 | 29.80 | 28.25 | 29.70 | 391,041 | +1.10(+3.85%) |
Jun 08, 2018 | 27.85 | 28.75 | 27.75 | 28.60 | 387,293 | +0.75(+2.69%) |
Jun 07, 2018 | 28.05 | 28.20 | 27.65 | 27.85 | 450,797 | -0.25(-0.89%) |
Jun 06, 2018 | 28.30 | 28.45 | 27.80 | 28.10 | 278,381 | -0.25(-0.88%) |
Jun 05, 2018 | 28.35 | 28.85 | 28.25 | 28.35 | 240,588 | +0.00(+0.00%) |
Jun 04, 2018 | 28.50 | 28.80 | 28.15 | 28.35 | 337,797 | -0.10(-0.35%) |