Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.80 | 19.17 | 18.75 | 19.14 | 204,700 | +0.11(+0.58%) |
May 30, 2019 | 18.92 | 19.22 | 18.76 | 19.03 | 205,173 | +0.17(+0.90%) |
May 29, 2019 | 19.27 | 19.37 | 18.37 | 18.86 | 685,875 | -0.62(-3.18%) |
May 28, 2019 | 19.63 | 20.01 | 19.39 | 19.48 | 169,496 | -0.15(-0.76%) |
May 24, 2019 | 19.69 | 19.98 | 19.58 | 19.63 | 148,900 | +0.03(+0.15%) |
May 23, 2019 | 19.62 | 19.71 | 19.36 | 19.60 | 146,406 | -0.17(-0.86%) |
May 22, 2019 | 20.33 | 20.38 | 19.62 | 19.77 | 212,248 | -0.68(-3.33%) |
May 21, 2019 | 21.16 | 21.33 | 20.42 | 20.45 | 408,813 | -0.57(-2.71%) |
May 20, 2019 | 20.92 | 21.14 | 20.72 | 21.02 | 245,936 | -0.11(-0.52%) |
May 17, 2019 | 20.65 | 21.40 | 20.61 | 21.13 | 311,100 | +0.28(+1.34%) |
May 16, 2019 | 20.51 | 21.09 | 20.51 | 20.85 | 364,518 | +0.35(+1.71%) |
May 15, 2019 | 20.34 | 20.54 | 20.25 | 20.50 | 210,975 | -0.07(-0.34%) |
May 14, 2019 | 20.32 | 20.96 | 20.09 | 20.57 | 491,096 | +0.27(+1.33%) |
May 13, 2019 | 20.95 | 21.11 | 20.16 | 20.30 | 273,086 | -1.17(-5.45%) |
May 10, 2019 | 20.81 | 21.50 | 20.20 | 21.47 | 474,700 | +0.40(+1.90%) |
May 09, 2019 | 23.08 | 23.08 | 19.65 | 21.07 | 1,283,606 | -1.94(-8.43%) |
May 08, 2019 | 22.49 | 23.23 | 22.43 | 23.01 | 608,735 | +0.69(+3.09%) |
May 07, 2019 | 22.75 | 22.87 | 22.15 | 22.32 | 632,572 | -0.65(-2.83%) |
May 06, 2019 | 22.95 | 23.40 | 22.53 | 22.97 | 301,565 | -0.28(-1.20%) |
May 03, 2019 | 23.55 | 23.62 | 23.12 | 23.25 | 165,100 | -0.24(-1.02%) |
May 02, 2019 | 24.25 | 24.25 | 23.25 | 23.49 | 222,637 | -0.62(-2.57%) |
May 01, 2019 | 24.31 | 24.44 | 24.07 | 24.11 | 207,104 | -0.01(-0.04%) |
Apr 30, 2019 | 24.65 | 24.71 | 24.08 | 24.12 | 249,717 | -0.57(-2.31%) |
Apr 29, 2019 | 24.73 | 24.96 | 24.69 | 24.69 | 402,502 | +0.00(+0.00%) |
Apr 26, 2019 | 25.13 | 25.14 | 24.56 | 24.69 | 138,400 | -0.47(-1.87%) |
Apr 25, 2019 | 25.02 | 25.25 | 24.92 | 25.16 | 119,379 | +0.08(+0.32%) |
Apr 24, 2019 | 25.54 | 25.54 | 24.58 | 25.08 | 229,756 | -0.59(-2.30%) |
Apr 23, 2019 | 25.74 | 26.12 | 25.59 | 25.67 | 145,301 | +0.01(+0.04%) |
Apr 22, 2019 | 25.34 | 25.70 | 25.19 | 25.66 | 233,565 | +0.26(+1.02%) |
Apr 18, 2019 | 25.61 | 25.71 | 25.24 | 25.40 | 132,000 | -0.24(-0.94%) |
Apr 17, 2019 | 25.66 | 26.06 | 25.46 | 25.64 | 319,408 | +0.16(+0.63%) |
Apr 16, 2019 | 25.64 | 25.79 | 25.30 | 25.48 | 427,052 | -0.03(-0.12%) |
Apr 15, 2019 | 25.45 | 25.88 | 25.19 | 25.51 | 342,408 | +0.22(+0.87%) |
Apr 12, 2019 | 25.04 | 25.36 | 24.70 | 25.29 | 256,400 | +0.45(+1.81%) |
Apr 11, 2019 | 24.66 | 24.94 | 24.46 | 24.84 | 154,994 | +0.18(+0.73%) |
Apr 10, 2019 | 23.94 | 24.87 | 23.91 | 24.66 | 188,613 | +0.74(+3.09%) |
Apr 09, 2019 | 24.48 | 24.50 | 23.67 | 23.92 | 258,955 | -0.65(-2.65%) |
Apr 08, 2019 | 24.00 | 24.67 | 23.57 | 24.57 | 275,972 | +0.88(+3.71%) |
Apr 05, 2019 | 23.26 | 23.86 | 23.21 | 23.69 | 202,100 | +0.54(+2.33%) |
Apr 04, 2019 | 23.64 | 23.72 | 23.03 | 23.15 | 374,431 | -0.56(-2.36%) |
Apr 03, 2019 | 23.62 | 23.94 | 23.39 | 23.71 | 240,483 | +0.15(+0.64%) |
Apr 02, 2019 | 23.63 | 23.63 | 23.12 | 23.56 | 253,813 | -0.19(-0.80%) |
Apr 01, 2019 | 24.13 | 24.28 | 23.21 | 23.75 | 443,603 | -0.18(-0.75%) |
Mar 29, 2019 | 23.91 | 24.16 | 23.69 | 23.93 | 490,200 | +0.06(+0.25%) |
Mar 28, 2019 | 24.54 | 24.54 | 23.64 | 23.87 | 443,257 | -0.65(-2.65%) |
Mar 27, 2019 | 23.90 | 24.91 | 23.89 | 24.52 | 533,648 | +0.85(+3.59%) |
Mar 26, 2019 | 23.85 | 24.04 | 23.36 | 23.67 | 603,434 | -0.12(-0.50%) |
Mar 25, 2019 | 23.99 | 24.32 | 23.61 | 23.79 | 570,994 | -0.32(-1.33%) |
Mar 22, 2019 | 24.86 | 25.04 | 24.09 | 24.11 | 502,000 | -1.01(-4.02%) |
Mar 21, 2019 | 25.26 | 25.40 | 24.76 | 25.12 | 518,062 | +0.33(+1.33%) |
Mar 20, 2019 | 25.52 | 25.60 | 24.68 | 24.79 | 570,626 | -0.61(-2.40%) |
Mar 19, 2019 | 25.79 | 26.53 | 25.03 | 25.40 | 2,035,026 | -0.18(-0.70%) |
Mar 18, 2019 | 26.58 | 26.80 | 25.46 | 25.58 | 274,240 | -1.04(-3.91%) |
Mar 15, 2019 | 26.40 | 26.95 | 26.24 | 26.62 | 227,200 | +0.33(+1.26%) |
Mar 14, 2019 | 26.10 | 26.53 | 25.86 | 26.29 | 207,640 | +0.24(+0.92%) |
Mar 13, 2019 | 26.73 | 27.23 | 25.92 | 26.05 | 577,927 | -0.58(-2.18%) |
Mar 12, 2019 | 26.80 | 26.88 | 26.24 | 26.63 | 336,415 | -0.14(-0.52%) |
Mar 11, 2019 | 27.02 | 27.33 | 26.46 | 26.77 | 258,883 | -0.20(-0.74%) |
Mar 08, 2019 | 26.14 | 27.40 | 26.08 | 26.97 | 457,900 | +0.48(+1.81%) |
Mar 07, 2019 | 26.01 | 26.59 | 25.44 | 26.49 | 1,922,050 | +0.14(+0.53%) |
Mar 06, 2019 | 24.66 | 27.85 | 24.36 | 26.35 | 1,974,220 | +2.10(+8.66%) |
Mar 05, 2019 | 24.00 | 24.35 | 23.58 | 24.25 | 1,387,896 | +0.50(+2.11%) |
Mar 04, 2019 | 24.07 | 24.74 | 23.64 | 23.75 | 369,132 | -0.17(-0.71%) |
Mar 01, 2019 | 24.01 | 24.09 | 23.76 | 23.92 | 187,200 | +0.13(+0.55%) |
Feb 28, 2019 | 24.16 | 24.16 | 23.75 | 23.79 | 120,402 | -0.31(-1.29%) |
Feb 27, 2019 | 24.25 | 24.48 | 23.83 | 24.10 | 259,922 | -0.08(-0.33%) |
Feb 26, 2019 | 23.83 | 24.69 | 23.73 | 24.18 | 345,376 | +0.31(+1.30%) |
Feb 25, 2019 | 24.12 | 24.25 | 23.49 | 23.87 | 159,719 | -0.04(-0.17%) |
Feb 22, 2019 | 24.58 | 24.73 | 23.67 | 23.91 | 516,300 | -0.47(-1.93%) |
Feb 21, 2019 | 24.44 | 24.60 | 24.02 | 24.38 | 317,416 | +0.11(+0.45%) |
Feb 20, 2019 | 24.56 | 24.84 | 24.12 | 24.27 | 233,749 | -0.22(-0.90%) |
Feb 19, 2019 | 24.32 | 24.90 | 24.15 | 24.49 | 325,107 | +0.18(+0.74%) |
Feb 15, 2019 | 24.13 | 24.45 | 23.92 | 24.31 | 345,700 | +0.31(+1.29%) |
Feb 14, 2019 | 23.81 | 24.23 | 23.81 | 24.00 | 193,409 | +0.04(+0.17%) |
Feb 13, 2019 | 23.82 | 24.21 | 23.64 | 23.96 | 660,898 | +0.27(+1.14%) |
Feb 12, 2019 | 23.67 | 23.95 | 23.44 | 23.69 | 362,907 | +0.28(+1.20%) |
Feb 11, 2019 | 23.50 | 23.65 | 22.84 | 23.41 | 350,927 | +0.13(+0.56%) |
Feb 08, 2019 | 23.55 | 23.84 | 23.20 | 23.28 | 210,500 | -0.59(-2.47%) |
Feb 07, 2019 | 23.99 | 24.33 | 23.37 | 23.87 | 226,892 | -0.27(-1.12%) |
Feb 06, 2019 | 25.19 | 25.20 | 24.06 | 24.14 | 322,476 | -0.70(-2.82%) |
Feb 05, 2019 | 25.19 | 25.34 | 24.49 | 24.84 | 471,077 | -0.35(-1.39%) |
Feb 04, 2019 | 25.50 | 25.81 | 24.91 | 25.19 | 725,560 | -0.40(-1.56%) |
Feb 01, 2019 | 25.12 | 25.80 | 24.93 | 25.59 | 761,500 | +0.53(+2.11%) |
Jan 31, 2019 | 24.64 | 25.58 | 24.64 | 25.06 | 717,829 | +0.37(+1.50%) |
Jan 30, 2019 | 24.80 | 25.02 | 23.77 | 24.69 | 411,803 | -0.12(-0.48%) |
Jan 29, 2019 | 25.66 | 25.74 | 24.69 | 24.81 | 161,532 | -0.78(-3.05%) |
Jan 28, 2019 | 25.36 | 26.04 | 25.00 | 25.59 | 77,285 | -0.03(-0.12%) |
Jan 25, 2019 | 25.92 | 26.25 | 25.58 | 25.62 | 90,800 | -0.07(-0.27%) |
Jan 24, 2019 | 25.66 | 25.88 | 25.48 | 25.69 | 65,005 | +0.15(+0.59%) |
Jan 23, 2019 | 25.73 | 25.84 | 24.96 | 25.54 | 139,014 | -0.06(-0.23%) |
Jan 22, 2019 | 25.54 | 25.83 | 25.18 | 25.60 | 222,456 | -0.03(-0.12%) |
Jan 18, 2019 | 25.26 | 25.69 | 24.86 | 25.63 | 120,100 | +0.51(+2.03%) |
Jan 17, 2019 | 25.03 | 25.43 | 24.80 | 25.12 | 172,469 | -0.08(-0.32%) |
Jan 16, 2019 | 25.03 | 25.36 | 24.86 | 25.20 | 113,897 | +0.31(+1.25%) |
Jan 15, 2019 | 24.79 | 25.03 | 24.36 | 24.89 | 128,255 | +0.13(+0.53%) |
Jan 14, 2019 | 24.97 | 25.68 | 24.70 | 24.76 | 196,319 | -0.41(-1.63%) |
Jan 11, 2019 | 24.70 | 25.27 | 24.51 | 25.17 | 158,600 | +0.27(+1.08%) |
Jan 10, 2019 | 24.48 | 25.38 | 24.34 | 24.90 | 242,071 | +0.23(+0.93%) |
Jan 09, 2019 | 23.90 | 24.77 | 23.76 | 24.67 | 208,059 | +0.84(+3.52%) |
Jan 08, 2019 | 23.34 | 23.90 | 22.74 | 23.83 | 380,077 | +0.81(+3.52%) |
Jan 07, 2019 | 22.97 | 23.41 | 22.64 | 23.02 | 250,122 | +0.28(+1.23%) |
Jan 04, 2019 | 22.51 | 22.80 | 22.23 | 22.74 | 237,700 | +0.71(+3.22%) |
Jan 03, 2019 | 23.40 | 23.40 | 21.98 | 22.03 | 180,410 | -1.51(-6.41%) |
Jan 02, 2019 | 22.58 | 23.69 | 22.05 | 23.54 | 476,766 | +0.54(+2.35%) |
Dec 31, 2018 | 22.91 | 23.21 | 22.44 | 23.00 | 269,600 | +0.33(+1.46%) |
Dec 28, 2018 | 22.85 | 23.13 | 22.19 | 22.67 | 277,400 | -0.14(-0.61%) |
Dec 27, 2018 | 21.50 | 22.83 | 20.88 | 22.81 | 445,081 | +1.00(+4.59%) |
Dec 26, 2018 | 20.24 | 21.81 | 20.18 | 21.81 | 186,701 | +1.70(+8.45%) |
Dec 24, 2018 | 19.44 | 20.51 | 19.44 | 20.11 | 105,700 | +0.51(+2.60%) |
Dec 21, 2018 | 19.86 | 19.92 | 19.14 | 19.60 | 383,900 | -0.20(-1.01%) |
Dec 20, 2018 | 20.55 | 20.71 | 19.03 | 19.80 | 176,882 | -0.87(-4.21%) |
Dec 19, 2018 | 21.04 | 21.62 | 20.57 | 20.67 | 187,908 | -0.35(-1.67%) |
Dec 18, 2018 | 22.31 | 22.43 | 20.84 | 21.02 | 144,227 | -1.02(-4.63%) |
Dec 17, 2018 | 22.19 | 22.86 | 21.84 | 22.04 | 220,663 | -0.33(-1.48%) |
Dec 14, 2018 | 22.05 | 22.71 | 22.05 | 22.37 | 123,600 | +0.10(+0.45%) |
Dec 13, 2018 | 22.84 | 23.00 | 22.18 | 22.27 | 262,749 | -0.37(-1.63%) |
Dec 12, 2018 | 22.37 | 22.82 | 22.20 | 22.64 | 635,649 | +0.60(+2.72%) |
Dec 11, 2018 | 23.57 | 23.66 | 21.86 | 22.04 | 130,377 | -0.94(-4.09%) |
Dec 10, 2018 | 23.39 | 23.65 | 22.40 | 22.98 | 259,814 | -0.36(-1.54%) |
Dec 07, 2018 | 23.90 | 24.47 | 23.26 | 23.34 | 460,500 | -0.45(-1.89%) |
Dec 06, 2018 | 22.22 | 23.81 | 22.20 | 23.79 | 329,711 | +1.20(+5.31%) |
Dec 04, 2018 | 22.99 | 23.33 | 22.44 | 22.59 | 437,300 | -0.57(-2.46%) |
Dec 03, 2018 | 23.00 | 23.20 | 22.38 | 23.16 | 244,278 | +0.71(+3.16%) |
Nov 30, 2018 | 22.05 | 22.50 | 21.71 | 22.45 | 383,400 | +0.34(+1.54%) |
Nov 29, 2018 | 22.32 | 22.66 | 21.80 | 22.11 | 320,619 | -0.01(-0.05%) |
Nov 28, 2018 | 20.88 | 22.75 | 20.77 | 22.12 | 731,878 | +1.43(+6.91%) |
Nov 27, 2018 | 20.92 | 21.11 | 20.19 | 20.69 | 173,534 | -0.41(-1.94%) |
Nov 26, 2018 | 20.08 | 21.14 | 20.02 | 21.10 | 306,184 | +1.32(+6.67%) |
Nov 23, 2018 | 19.80 | 20.27 | 19.70 | 19.78 | 61,400 | -0.06(-0.30%) |
Nov 21, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.46(+2.37%) | |
Nov 20, 2018 | 18.77 | 19.70 | 18.68 | 19.38 | 264,277 | +0.21(+1.10%) |
Nov 19, 2018 | 20.54 | 20.87 | 19.03 | 19.17 | 300,580 | -1.44(-6.99%) |
Nov 16, 2018 | 21.62 | 21.62 | 20.43 | 20.61 | 243,500 | -1.23(-5.63%) |
Nov 15, 2018 | 21.50 | 21.92 | 21.15 | 21.84 | 202,552 | +0.32(+1.49%) |
Nov 14, 2018 | 21.31 | 21.92 | 21.28 | 21.52 | 359,151 | +0.37(+1.75%) |
Nov 13, 2018 | 21.03 | 21.77 | 20.73 | 21.15 | 421,399 | +0.27(+1.29%) |
Nov 12, 2018 | 20.56 | 21.39 | 20.53 | 20.88 | 267,509 | -0.13(-0.62%) |
Nov 09, 2018 | 23.95 | 23.95 | 19.88 | 21.01 | 766,900 | -2.99(-12.46%) |
Nov 08, 2018 | 22.68 | 24.37 | 22.68 | 24.00 | 409,251 | +1.03(+4.48%) |
Nov 07, 2018 | 22.73 | 23.00 | 21.98 | 22.97 | 441,216 | +0.37(+1.64%) |
Nov 06, 2018 | 22.91 | 23.01 | 22.25 | 22.60 | 165,092 | -0.18(-0.79%) |
Nov 05, 2018 | 24.12 | 24.26 | 22.30 | 22.78 | 234,798 | -1.42(-5.87%) |
Nov 02, 2018 | 24.63 | 24.84 | 23.86 | 24.20 | 175,500 | -0.23(-0.94%) |
Nov 01, 2018 | 24.32 | 24.93 | 23.61 | 24.43 | 316,041 | +0.18(+0.74%) |
Oct 31, 2018 | 24.04 | 24.71 | 23.97 | 24.25 | 420,070 | +0.69(+2.93%) |
Oct 30, 2018 | 22.03 | 23.69 | 21.80 | 23.56 | 262,149 | +1.53(+6.95%) |
Oct 29, 2018 | 24.67 | 25.42 | 21.65 | 22.03 | 317,431 | -2.26(-9.30%) |
Oct 26, 2018 | 24.55 | 24.89 | 23.39 | 24.29 | 398,700 | -0.61(-2.45%) |
Oct 25, 2018 | 24.65 | 25.13 | 23.74 | 24.90 | 258,325 | +0.89(+3.71%) |
Oct 24, 2018 | 24.60 | 24.97 | 23.78 | 24.01 | 337,061 | -0.72(-2.91%) |
Oct 23, 2018 | 25.27 | 25.27 | 24.21 | 24.73 | 330,648 | -0.88(-3.44%) |
Oct 22, 2018 | 26.80 | 26.91 | 25.48 | 25.61 | 391,093 | -1.21(-4.51%) |
Oct 19, 2018 | 27.37 | 28.03 | 26.40 | 26.82 | 194,200 | -0.66(-2.40%) |
Oct 18, 2018 | 27.86 | 28.04 | 27.25 | 27.48 | 211,926 | -0.58(-2.07%) |
Oct 17, 2018 | 28.69 | 28.80 | 27.95 | 28.06 | 134,897 | -0.66(-2.30%) |
Oct 16, 2018 | 28.35 | 28.83 | 28.04 | 28.72 | 278,192 | +0.50(+1.77%) |
Oct 15, 2018 | 28.68 | 28.68 | 27.85 | 28.22 | 149,326 | -0.57(-1.98%) |
Oct 12, 2018 | 28.79 | 29.22 | 28.19 | 28.79 | 279,400 | +0.38(+1.34%) |
Oct 11, 2018 | 28.51 | 29.51 | 28.06 | 28.41 | 220,968 | -0.22(-0.77%) |
Oct 10, 2018 | 29.73 | 29.89 | 28.42 | 28.63 | 321,163 | -1.25(-4.18%) |
Oct 09, 2018 | 28.89 | 29.99 | 28.82 | 29.88 | 304,976 | +0.98(+3.39%) |
Oct 08, 2018 | 28.77 | 29.28 | 28.42 | 28.90 | 176,067 | -0.02(-0.07%) |
Oct 05, 2018 | 29.30 | 29.42 | 28.19 | 28.92 | 427,000 | -0.38(-1.30%) |
Oct 04, 2018 | 29.24 | 29.44 | 28.97 | 29.30 | 177,531 | -0.14(-0.48%) |
Oct 03, 2018 | 29.17 | 29.64 | 28.91 | 29.44 | 118,537 | +0.42(+1.45%) |
Oct 02, 2018 | 29.16 | 29.29 | 28.84 | 29.02 | 201,773 | +0.18(+0.62%) |
Oct 01, 2018 | 29.59 | 29.59 | 28.70 | 28.84 | 97,282 | -0.63(-2.14%) |
Sep 28, 2018 | 29.67 | 29.82 | 29.24 | 29.47 | 175,300 | -0.18(-0.61%) |
Sep 27, 2018 | 29.52 | 29.73 | 29.23 | 29.65 | 144,477 | +0.15(+0.51%) |
Sep 26, 2018 | 29.28 | 29.59 | 29.01 | 29.50 | 132,875 | +0.11(+0.37%) |
Sep 25, 2018 | 29.26 | 29.59 | 29.10 | 29.39 | 164,698 | +0.25(+0.86%) |
Sep 24, 2018 | 29.66 | 29.66 | 28.98 | 29.14 | 251,133 | -0.68(-2.28%) |
Sep 21, 2018 | 30.91 | 30.91 | 29.62 | 29.82 | 982,200 | -1.09(-3.53%) |
Sep 20, 2018 | 30.92 | 31.02 | 30.01 | 30.91 | 209,528 | +0.68(+2.25%) |
Sep 19, 2018 | 31.58 | 31.70 | 30.06 | 30.23 | 474,142 | -1.05(-3.36%) |
Sep 18, 2018 | 30.50 | 31.65 | 30.43 | 31.28 | 503,645 | +0.73(+2.39%) |
Sep 17, 2018 | 30.15 | 31.15 | 30.00 | 30.55 | 476,933 | +0.56(+1.87%) |
Sep 14, 2018 | 29.49 | 30.19 | 29.49 | 29.99 | 529,600 | +0.47(+1.59%) |
Sep 13, 2018 | 28.45 | 29.58 | 28.45 | 29.52 | 399,598 | +1.10(+3.87%) |
Sep 12, 2018 | 28.28 | 28.72 | 28.28 | 28.42 | 413,250 | +0.08(+0.28%) |
Sep 11, 2018 | 28.57 | 28.91 | 28.05 | 28.34 | 369,553 | -0.39(-1.36%) |
Sep 10, 2018 | 28.69 | 29.41 | 28.58 | 28.73 | 347,427 | -0.47(-1.61%) |
Sep 07, 2018 | 29.86 | 30.48 | 29.15 | 29.20 | 434,900 | -0.86(-2.86%) |
Sep 06, 2018 | 31.06 | 31.06 | 29.91 | 30.06 | 258,496 | -1.05(-3.38%) |
Sep 05, 2018 | 31.73 | 31.73 | 30.95 | 31.11 | 239,173 | -0.64(-2.02%) |
Sep 04, 2018 | 31.89 | 32.80 | 31.50 | 31.75 | 339,955 | -0.29(-0.91%) |
Aug 31, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 32.00 | 32.41 | 31.90 | 32.03 | 485,810 | +0.08(+0.25%) |
Aug 29, 2018 | 31.71 | 32.00 | 31.59 | 31.95 | 487,072 | +0.31(+0.98%) |
Aug 28, 2018 | 31.35 | 31.77 | 31.21 | 31.64 | 207,765 | +0.29(+0.93%) |
Aug 27, 2018 | 30.86 | 31.76 | 30.86 | 31.35 | 255,043 | -0.09(-0.29%) |
Aug 24, 2018 | 31.86 | 32.00 | 30.92 | 31.44 | 334,200 | -0.30(-0.95%) |
Aug 23, 2018 | 31.86 | 32.09 | 31.48 | 31.74 | 294,780 | +0.53(+1.70%) |
Aug 22, 2018 | 30.84 | 31.32 | 30.76 | 31.21 | 330,180 | +0.41(+1.33%) |
Aug 21, 2018 | 31.30 | 31.30 | 30.00 | 30.80 | 412,076 | -0.05(-0.16%) |
Aug 20, 2018 | 31.02 | 31.35 | 30.49 | 30.85 | 368,437 | -0.03(-0.10%) |
Aug 17, 2018 | 30.39 | 32.17 | 29.92 | 30.88 | 745,200 | +0.58(+1.91%) |
Aug 16, 2018 | 30.16 | 30.62 | 29.84 | 30.30 | 417,504 | +0.21(+0.70%) |
Aug 15, 2018 | 30.40 | 30.68 | 29.84 | 30.09 | 362,284 | -0.39(-1.28%) |
Aug 14, 2018 | 30.64 | 31.06 | 29.80 | 30.48 | 420,301 | +0.32(+1.06%) |
Aug 13, 2018 | 30.27 | 30.50 | 29.38 | 30.16 | 635,041 | +0.03(+0.10%) |
Aug 10, 2018 | 29.85 | 30.20 | 29.26 | 30.13 | 1,634,100 | +1.18(+4.08%) |
Aug 09, 2018 | 29.90 | 29.95 | 28.72 | 28.95 | 3,126,626 | -0.80(-2.69%) |
Aug 08, 2018 | 28.91 | 30.62 | 28.75 | 29.75 | 565,716 | +0.87(+3.01%) |
Aug 07, 2018 | 27.94 | 29.28 | 27.66 | 28.88 | 435,990 | -0.62(-2.10%) |
Aug 06, 2018 | 30.18 | 30.18 | 29.40 | 29.50 | 178,665 | -0.62(-2.06%) |
Aug 03, 2018 | 29.93 | 31.46 | 29.26 | 30.12 | 516,200 | +1.37(+4.77%) |
Aug 02, 2018 | 28.16 | 28.84 | 27.82 | 28.75 | 192,077 | +0.49(+1.73%) |
Aug 01, 2018 | 28.55 | 29.12 | 27.83 | 28.26 | 164,329 | -0.29(-1.02%) |
Jul 31, 2018 | 27.71 | 28.92 | 27.56 | 28.55 | 260,446 | +0.75(+2.70%) |
Jul 30, 2018 | 28.48 | 29.15 | 27.46 | 27.80 | 194,483 | -0.81(-2.83%) |
Jul 27, 2018 | 28.73 | 29.81 | 28.37 | 28.61 | 282,300 | -0.01(-0.03%) |
Jul 26, 2018 | 27.74 | 29.20 | 27.40 | 28.62 | 878,371 | +0.77(+2.76%) |
Jul 25, 2018 | 28.46 | 28.89 | 27.79 | 27.85 | 283,717 | -0.56(-1.97%) |
Jul 24, 2018 | 28.92 | 28.96 | 28.08 | 28.41 | 284,869 | -0.45(-1.56%) |
Jul 23, 2018 | 28.89 | 29.28 | 28.59 | 28.86 | 223,668 | -0.15(-0.52%) |
Jul 20, 2018 | 28.35 | 29.12 | 27.63 | 29.01 | 357,680 | +0.62(+2.18%) |
Jul 19, 2018 | 28.87 | 29.06 | 28.15 | 28.39 | 378,999 | -0.62(-2.14%) |
Jul 18, 2018 | 28.30 | 29.25 | 28.21 | 29.01 | 223,201 | +1.06(+3.79%) |
Jul 17, 2018 | 28.48 | 28.64 | 27.89 | 27.95 | 230,469 | -0.53(-1.86%) |
Jul 16, 2018 | 28.50 | 29.24 | 28.14 | 28.48 | 267,033 | -0.07(-0.25%) |
Jul 13, 2018 | 28.36 | 28.60 | 28.17 | 28.55 | 107,796 | +0.14(+0.49%) |
Jul 12, 2018 | 28.65 | 27.88 | 28.41 | 212,384 | +0.09(+0.32%) | |
Jul 11, 2018 | 28.41 | 28.65 | 27.93 | 28.32 | 171,770 | -0.09(-0.32%) |
Jul 10, 2018 | 28.41 | 28.76 | 28.14 | 28.41 | 163,246 | +0.01(+0.04%) |
Jul 09, 2018 | 28.94 | 29.00 | 27.11 | 28.40 | 302,737 | -0.46(-1.59%) |
Jul 06, 2018 | 28.26 | 29.17 | 28.21 | 28.86 | 325,955 | +0.55(+1.94%) |
Jul 05, 2018 | 27.85 | 28.49 | 27.36 | 28.31 | 223,844 | +0.53(+1.91%) |
Jul 03, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.17(+0.62%) | |
Jul 02, 2018 | 26.80 | 27.62 | 26.03 | 27.61 | 217,231 | +0.54(+1.99%) |
Jun 29, 2018 | 25.30 | 27.19 | 24.86 | 27.07 | 341,043 | +1.74(+6.87%) |
Jun 28, 2018 | 24.72 | 26.34 | 23.56 | 25.33 | 489,330 | +0.63(+2.55%) |
Jun 27, 2018 | 24.88 | 25.35 | 24.25 | 24.70 | 556,745 | -0.25(-1.00%) |
Jun 26, 2018 | 24.91 | 25.40 | 24.61 | 24.95 | 266,661 | +0.00(+0.00%) |
Jun 25, 2018 | 24.89 | 25.20 | 24.51 | 24.95 | 501,528 | -0.14(-0.56%) |
Jun 22, 2018 | 24.94 | 25.40 | 24.40 | 25.09 | 895,476 | +0.22(+0.88%) |
Jun 21, 2018 | 25.27 | 25.81 | 24.71 | 24.87 | 533,174 | -0.48(-1.89%) |
Jun 20, 2018 | 25.03 | 25.55 | 25.02 | 25.35 | 144,807 | +0.34(+1.36%) |
Jun 19, 2018 | 25.66 | 25.90 | 24.81 | 25.01 | 174,251 | -0.79(-3.06%) |
Jun 18, 2018 | 25.18 | 26.15 | 25.18 | 25.80 | 167,653 | +0.46(+1.82%) |
Jun 15, 2018 | 25.39 | 24.05 | 25.34 | 256,829 | +0.57(+2.30%) | |
Jun 14, 2018 | 24.04 | 24.85 | 23.97 | 24.77 | 90,564 | +0.76(+3.17%) |
Jun 13, 2018 | 23.96 | 24.33 | 23.60 | 24.01 | 192,746 | +0.00(+0.00%) |
Jun 12, 2018 | 24.12 | 24.31 | 23.82 | 24.01 | 103,845 | -0.16(-0.66%) |
Jun 11, 2018 | 24.08 | 24.57 | 24.02 | 24.17 | 172,494 | +0.11(+0.46%) |
Jun 08, 2018 | 24.34 | 24.61 | 23.97 | 24.06 | 151,745 | -0.39(-1.60%) |
Jun 07, 2018 | 24.47 | 24.89 | 24.02 | 24.45 | 327,633 | +0.06(+0.25%) |
Jun 06, 2018 | 24.39 | 225,596 | +0.13(+0.54%) | |||
Jun 05, 2018 | 24.63 | 24.80 | 24.12 | 24.26 | 192,004 | -0.31(-1.26%) |
Jun 04, 2018 | 25.13 | 25.89 | 24.47 | 24.57 | 209,610 | -0.49(-1.96%) |