Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.22 | 20.00 | 19.18 | 19.81 | 456,000 | +0.68(+3.55%) |
Jun 27, 2019 | 18.67 | 19.19 | 18.25 | 19.13 | 130,128 | +0.58(+3.13%) |
Jun 26, 2019 | 19.22 | 19.22 | 18.06 | 18.55 | 233,891 | -0.58(-3.03%) |
Jun 25, 2019 | 19.24 | 19.30 | 18.86 | 19.13 | 141,260 | -0.11(-0.57%) |
Jun 24, 2019 | 20.11 | 20.13 | 19.07 | 19.24 | 183,299 | -0.75(-3.75%) |
Jun 21, 2019 | 21.27 | 21.31 | 19.94 | 19.99 | 159,400 | -1.39(-6.50%) |
Jun 20, 2019 | 21.94 | 22.11 | 21.17 | 21.38 | 97,163 | -0.24(-1.11%) |
Jun 19, 2019 | 22.16 | 22.17 | 21.33 | 21.62 | 116,337 | -0.39(-1.77%) |
Jun 18, 2019 | 21.92 | 22.93 | 21.87 | 22.01 | 183,265 | +0.31(+1.43%) |
Jun 17, 2019 | 20.00 | 21.91 | 19.87 | 21.70 | 196,178 | +1.71(+8.55%) |
Jun 14, 2019 | 19.58 | 20.12 | 19.58 | 19.99 | 224,400 | +0.37(+1.89%) |
Jun 13, 2019 | 19.41 | 19.79 | 19.33 | 19.62 | 158,529 | +0.31(+1.61%) |
Jun 12, 2019 | 19.23 | 19.69 | 18.86 | 19.31 | 106,407 | +0.07(+0.36%) |
Jun 11, 2019 | 19.59 | 20.09 | 18.87 | 19.24 | 162,300 | -0.20(-1.03%) |
Jun 10, 2019 | 19.41 | 19.90 | 19.31 | 19.44 | 106,617 | +0.04(+0.21%) |
Jun 07, 2019 | 18.90 | 20.22 | 18.30 | 19.40 | 209,200 | +0.56(+2.97%) |
Jun 06, 2019 | 19.64 | 19.77 | 18.81 | 18.84 | 224,940 | -0.94(-4.75%) |
Jun 05, 2019 | 21.17 | 21.17 | 19.59 | 19.78 | 134,055 | -1.28(-6.08%) |
Jun 04, 2019 | 20.50 | 21.15 | 20.07 | 21.06 | 108,476 | +0.80(+3.95%) |
Jun 03, 2019 | 20.12 | 20.44 | 19.80 | 20.26 | 124,314 | +0.17(+0.85%) |
May 31, 2019 | 20.25 | 20.25 | 19.68 | 20.09 | 155,500 | -0.41(-2.00%) |
May 30, 2019 | 21.59 | 21.59 | 20.37 | 20.50 | 213,216 | -0.96(-4.47%) |
May 29, 2019 | 21.58 | 21.79 | 21.20 | 21.46 | 88,825 | -0.33(-1.51%) |
May 28, 2019 | 22.27 | 22.54 | 21.69 | 21.79 | 87,197 | -0.50(-2.24%) |
May 24, 2019 | 22.28 | 22.31 | 21.52 | 22.29 | 121,900 | +0.23(+1.04%) |
May 23, 2019 | 22.43 | 22.77 | 22.02 | 22.06 | 157,449 | -0.66(-2.90%) |
May 22, 2019 | 23.51 | 23.52 | 22.25 | 22.72 | 211,406 | -0.97(-4.09%) |
May 21, 2019 | 23.84 | 24.65 | 22.92 | 23.69 | 156,226 | +0.05(+0.21%) |
May 20, 2019 | 23.19 | 23.67 | 23.08 | 23.64 | 120,162 | +0.44(+1.90%) |
May 17, 2019 | 23.25 | 23.44 | 22.95 | 23.20 | 189,100 | -0.33(-1.40%) |
May 16, 2019 | 23.31 | 23.78 | 23.31 | 23.53 | 138,760 | +0.31(+1.34%) |
May 15, 2019 | 23.16 | 23.57 | 22.91 | 23.22 | 72,859 | -0.12(-0.51%) |
May 14, 2019 | 23.34 | 23.46 | 22.58 | 23.34 | 107,160 | +0.05(+0.21%) |
May 13, 2019 | 24.33 | 24.59 | 22.77 | 23.29 | 136,827 | -1.54(-6.20%) |
May 10, 2019 | 24.72 | 25.15 | 23.88 | 24.83 | 155,100 | -0.15(-0.60%) |
May 09, 2019 | 25.16 | 25.61 | 23.80 | 24.98 | 270,692 | -0.77(-2.99%) |
May 08, 2019 | 24.10 | 25.94 | 23.75 | 25.75 | 300,318 | +2.71(+11.76%) |
May 07, 2019 | 24.70 | 24.92 | 22.96 | 23.04 | 254,272 | -1.78(-7.17%) |
May 06, 2019 | 26.52 | 26.61 | 24.73 | 24.82 | 166,109 | -2.25(-8.31%) |
May 03, 2019 | 26.24 | 27.13 | 25.52 | 27.07 | 84,600 | +1.02(+3.92%) |
May 02, 2019 | 24.82 | 26.10 | 24.80 | 26.05 | 101,182 | +1.04(+4.16%) |
May 01, 2019 | 25.78 | 25.96 | 24.96 | 25.01 | 103,680 | -0.71(-2.76%) |
Apr 30, 2019 | 25.74 | 26.04 | 25.25 | 25.72 | 131,655 | +0.07(+0.27%) |
Apr 29, 2019 | 25.19 | 25.87 | 25.08 | 25.65 | 117,945 | +0.43(+1.70%) |
Apr 26, 2019 | 25.03 | 25.57 | 24.61 | 25.22 | 132,500 | +0.23(+0.92%) |
Apr 25, 2019 | 25.39 | 25.54 | 24.63 | 24.99 | 123,878 | -0.49(-1.92%) |
Apr 24, 2019 | 24.31 | 25.57 | 23.86 | 25.48 | 73,076 | +1.17(+4.81%) |
Apr 23, 2019 | 24.34 | 24.65 | 23.90 | 24.31 | 89,117 | +0.04(+0.16%) |
Apr 22, 2019 | 25.22 | 25.22 | 24.15 | 24.27 | 84,844 | -0.92(-3.65%) |
Apr 18, 2019 | 25.15 | 25.68 | 24.98 | 25.19 | 115,200 | +0.06(+0.24%) |
Apr 17, 2019 | 25.00 | 25.18 | 24.57 | 25.13 | 95,013 | +0.18(+0.72%) |
Apr 16, 2019 | 24.48 | 25.43 | 24.32 | 24.95 | 95,324 | +0.80(+3.31%) |
Apr 15, 2019 | 23.99 | 24.34 | 23.84 | 24.15 | 78,541 | +0.09(+0.37%) |
Apr 12, 2019 | 24.40 | 24.94 | 23.79 | 24.06 | 108,800 | -0.17(-0.70%) |
Apr 11, 2019 | 23.93 | 24.35 | 23.80 | 24.23 | 95,052 | +0.32(+1.34%) |
Apr 10, 2019 | 23.90 | 24.50 | 23.67 | 23.91 | 103,625 | -0.04(-0.17%) |
Apr 09, 2019 | 24.61 | 24.70 | 23.71 | 23.95 | 175,635 | -0.55(-2.24%) |
Apr 08, 2019 | 24.88 | 24.95 | 23.96 | 24.50 | 277,471 | -0.44(-1.76%) |
Apr 05, 2019 | 25.00 | 25.30 | 24.25 | 24.94 | 139,300 | -0.05(-0.20%) |
Apr 04, 2019 | 24.66 | 25.36 | 24.43 | 24.99 | 168,252 | +0.36(+1.46%) |
Apr 03, 2019 | 25.37 | 25.40 | 24.58 | 24.63 | 127,646 | -0.57(-2.26%) |
Apr 02, 2019 | 25.87 | 25.88 | 24.98 | 25.20 | 220,571 | -0.70(-2.70%) |
Apr 01, 2019 | 26.75 | 27.02 | 25.87 | 25.90 | 151,799 | -0.74(-2.78%) |
Mar 29, 2019 | 27.54 | 27.61 | 26.42 | 26.64 | 110,700 | -0.70(-2.56%) |
Mar 28, 2019 | 27.38 | 27.95 | 26.69 | 27.34 | 63,770 | +0.02(+0.07%) |
Mar 27, 2019 | 26.93 | 27.60 | 26.80 | 27.32 | 104,992 | +0.39(+1.45%) |
Mar 26, 2019 | 27.75 | 27.75 | 26.26 | 26.93 | 82,442 | -0.28(-1.03%) |
Mar 25, 2019 | 26.68 | 27.65 | 25.36 | 27.21 | 118,778 | +0.55(+2.06%) |
Mar 22, 2019 | 27.01 | 27.03 | 26.13 | 26.66 | 178,300 | -0.49(-1.80%) |
Mar 21, 2019 | 26.56 | 27.37 | 26.10 | 27.15 | 138,024 | +0.51(+1.91%) |
Mar 20, 2019 | 25.59 | 26.99 | 25.35 | 26.64 | 157,430 | +1.03(+4.02%) |
Mar 19, 2019 | 25.43 | 26.61 | 25.20 | 25.61 | 116,289 | +0.07(+0.27%) |
Mar 18, 2019 | 26.73 | 28.24 | 25.04 | 25.54 | 238,692 | -1.12(-4.20%) |
Mar 15, 2019 | 25.37 | 27.02 | 25.37 | 26.66 | 254,200 | +1.39(+5.50%) |
Mar 14, 2019 | 25.34 | 25.85 | 24.86 | 25.27 | 264,826 | -0.07(-0.28%) |
Mar 13, 2019 | 28.13 | 28.56 | 23.26 | 25.34 | 817,744 | -5.56(-17.99%) |
Mar 12, 2019 | 30.91 | 31.29 | 29.54 | 30.90 | 141,415 | +0.26(+0.85%) |
Mar 11, 2019 | 28.69 | 30.90 | 28.52 | 30.64 | 227,119 | +1.87(+6.50%) |
Mar 08, 2019 | 27.47 | 28.85 | 26.38 | 28.77 | 229,800 | +1.11(+4.01%) |
Mar 07, 2019 | 27.01 | 28.05 | 26.11 | 27.66 | 201,358 | +0.59(+2.18%) |
Mar 06, 2019 | 26.87 | 27.45 | 26.07 | 27.07 | 190,567 | +0.06(+0.22%) |
Mar 05, 2019 | 29.68 | 29.68 | 26.55 | 27.01 | 113,956 | -2.61(-8.81%) |
Mar 04, 2019 | 30.33 | 30.47 | 28.79 | 29.62 | 93,088 | -0.74(-2.44%) |
Mar 01, 2019 | 32.33 | 32.33 | 30.26 | 30.36 | 101,200 | -1.68(-5.24%) |
Feb 28, 2019 | 32.42 | 32.44 | 31.62 | 32.04 | 67,672 | -0.39(-1.20%) |
Feb 27, 2019 | 32.00 | 32.75 | 31.19 | 32.43 | 65,784 | +0.05(+0.15%) |
Feb 26, 2019 | 33.72 | 34.25 | 32.23 | 32.38 | 74,854 | -1.57(-4.62%) |
Feb 25, 2019 | 33.05 | 34.23 | 32.79 | 33.95 | 119,939 | +1.18(+3.60%) |
Feb 22, 2019 | 31.04 | 33.09 | 31.04 | 32.77 | 102,000 | +1.17(+3.70%) |
Feb 21, 2019 | 32.31 | 32.60 | 31.43 | 31.60 | 43,432 | -0.87(-2.68%) |
Feb 20, 2019 | 33.81 | 34.07 | 32.16 | 32.47 | 119,419 | -1.31(-3.88%) |
Feb 19, 2019 | 32.14 | 34.39 | 32.10 | 33.78 | 147,968 | +1.66(+5.17%) |
Feb 15, 2019 | 31.42 | 32.21 | 31.27 | 32.12 | 71,300 | +1.05(+3.38%) |
Feb 14, 2019 | 30.99 | 31.68 | 30.88 | 31.07 | 65,215 | +0.08(+0.26%) |
Feb 13, 2019 | 30.56 | 31.23 | 30.30 | 30.99 | 62,854 | +0.50(+1.64%) |
Feb 12, 2019 | 29.09 | 30.95 | 29.09 | 30.49 | 104,049 | +1.57(+5.43%) |
Feb 11, 2019 | 29.45 | 29.50 | 28.75 | 28.92 | 54,072 | -0.44(-1.50%) |
Feb 08, 2019 | 28.78 | 29.52 | 28.61 | 29.36 | 74,600 | +0.38(+1.31%) |
Feb 07, 2019 | 29.69 | 30.25 | 28.36 | 28.98 | 71,429 | -1.01(-3.37%) |
Feb 06, 2019 | 29.91 | 30.19 | 29.17 | 29.99 | 89,265 | +0.00(+0.00%) |
Feb 05, 2019 | 30.56 | 31.40 | 29.95 | 29.99 | 113,334 | -0.37(-1.22%) |
Feb 04, 2019 | 30.00 | 30.42 | 29.69 | 30.36 | 105,705 | +0.34(+1.13%) |
Feb 01, 2019 | 29.29 | 30.23 | 29.29 | 30.02 | 134,900 | +0.87(+2.98%) |
Jan 31, 2019 | 27.77 | 29.57 | 27.60 | 29.15 | 76,899 | +1.42(+5.12%) |
Jan 30, 2019 | 27.91 | 27.99 | 27.08 | 27.73 | 57,884 | +0.04(+0.14%) |
Jan 29, 2019 | 28.50 | 28.63 | 27.06 | 27.69 | 67,260 | -0.94(-3.28%) |
Jan 28, 2019 | 27.98 | 29.00 | 27.29 | 28.63 | 92,209 | +0.32(+1.13%) |
Jan 25, 2019 | 26.58 | 28.39 | 26.43 | 28.31 | 85,400 | +1.96(+7.44%) |
Jan 24, 2019 | 26.24 | 26.84 | 25.79 | 26.35 | 61,711 | +0.22(+0.84%) |
Jan 23, 2019 | 27.64 | 27.64 | 25.87 | 26.13 | 43,870 | -1.29(-4.70%) |
Jan 22, 2019 | 27.33 | 28.30 | 26.99 | 27.42 | 94,501 | -0.15(-0.54%) |
Jan 18, 2019 | 28.48 | 28.69 | 27.43 | 27.57 | 76,400 | -0.74(-2.61%) |
Jan 17, 2019 | 27.67 | 28.53 | 27.60 | 28.31 | 94,856 | +0.63(+2.28%) |
Jan 16, 2019 | 27.41 | 28.88 | 27.25 | 27.68 | 98,559 | +0.30(+1.10%) |
Jan 15, 2019 | 25.49 | 28.60 | 25.49 | 27.38 | 164,364 | +1.95(+7.67%) |
Jan 14, 2019 | 25.54 | 26.23 | 25.13 | 25.43 | 77,258 | -0.41(-1.59%) |
Jan 11, 2019 | 25.46 | 25.99 | 25.00 | 25.84 | 82,400 | +0.12(+0.47%) |
Jan 10, 2019 | 26.20 | 26.42 | 25.61 | 25.72 | 64,619 | -0.70(-2.65%) |
Jan 09, 2019 | 26.81 | 26.81 | 25.84 | 26.42 | 94,789 | -0.18(-0.68%) |
Jan 08, 2019 | 25.99 | 26.92 | 25.53 | 26.60 | 97,846 | +0.85(+3.30%) |
Jan 07, 2019 | 25.71 | 25.84 | 25.26 | 25.75 | 164,940 | +0.32(+1.26%) |
Jan 04, 2019 | 25.33 | 25.99 | 25.17 | 25.43 | 135,100 | +0.52(+2.09%) |
Jan 03, 2019 | 25.26 | 25.77 | 24.70 | 24.91 | 137,283 | -0.61(-2.39%) |
Jan 02, 2019 | 24.32 | 25.56 | 23.98 | 25.52 | 110,944 | +0.81(+3.28%) |
Dec 31, 2018 | 25.75 | 25.87 | 24.32 | 24.71 | 151,300 | -0.60(-2.37%) |
Dec 28, 2018 | 22.50 | 25.45 | 22.50 | 25.31 | 339,600 | +3.24(+14.68%) |
Dec 27, 2018 | 21.91 | 22.24 | 21.29 | 22.07 | 105,685 | -0.19(-0.85%) |
Dec 26, 2018 | 20.77 | 22.29 | 19.83 | 22.26 | 267,767 | +1.71(+8.32%) |
Dec 24, 2018 | 20.52 | 20.95 | 20.32 | 20.55 | 183,200 | -0.15(-0.72%) |
Dec 21, 2018 | 20.08 | 20.78 | 19.08 | 20.70 | 452,900 | +0.55(+2.73%) |
Dec 20, 2018 | 21.11 | 21.66 | 20.04 | 20.15 | 231,139 | -1.10(-5.18%) |
Dec 19, 2018 | 20.75 | 22.03 | 20.71 | 21.25 | 187,788 | +0.45(+2.16%) |
Dec 18, 2018 | 20.77 | 22.35 | 20.71 | 20.80 | 261,670 | -0.02(-0.10%) |
Dec 17, 2018 | 20.73 | 21.44 | 20.50 | 20.82 | 281,442 | -0.08(-0.38%) |
Dec 14, 2018 | 21.10 | 21.95 | 20.73 | 20.90 | 223,200 | -0.24(-1.14%) |
Dec 13, 2018 | 22.69 | 23.01 | 21.00 | 21.14 | 298,647 | -1.47(-6.50%) |
Dec 12, 2018 | 22.52 | 23.34 | 22.33 | 22.61 | 116,831 | +0.53(+2.40%) |
Dec 11, 2018 | 23.29 | 23.41 | 22.03 | 22.08 | 152,423 | -0.76(-3.33%) |
Dec 10, 2018 | 24.12 | 24.15 | 22.22 | 22.84 | 222,388 | -1.37(-5.66%) |
Dec 07, 2018 | 25.23 | 25.31 | 24.09 | 24.21 | 185,100 | -1.05(-4.16%) |
Dec 06, 2018 | 24.45 | 25.26 | 24.17 | 25.26 | 151,440 | +0.19(+0.76%) |
Dec 04, 2018 | 27.13 | 27.13 | 24.72 | 25.07 | 428,800 | -2.20(-8.07%) |
Dec 03, 2018 | 27.55 | 27.71 | 26.60 | 27.27 | 163,659 | +0.17(+0.63%) |
Nov 30, 2018 | 27.00 | 27.23 | 26.07 | 27.10 | 139,300 | +0.04(+0.15%) |
Nov 29, 2018 | 27.13 | 27.33 | 26.00 | 27.06 | 142,344 | -0.22(-0.81%) |
Nov 28, 2018 | 25.37 | 27.53 | 24.83 | 27.28 | 238,056 | +1.98(+7.83%) |
Nov 27, 2018 | 24.28 | 25.82 | 23.95 | 25.30 | 146,354 | +0.81(+3.31%) |
Nov 26, 2018 | 24.19 | 24.50 | 23.89 | 24.49 | 90,452 | +0.73(+3.07%) |
Nov 23, 2018 | 23.90 | 24.49 | 23.68 | 23.76 | 52,100 | -0.34(-1.41%) |
Nov 21, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.90(+3.88%) | |
Nov 20, 2018 | 23.74 | 24.76 | 22.75 | 23.20 | 250,861 | -1.06(-4.37%) |
Nov 19, 2018 | 24.62 | 24.71 | 24.14 | 24.26 | 168,979 | -0.54(-2.18%) |
Nov 16, 2018 | 24.27 | 25.00 | 23.93 | 24.80 | 164,400 | +0.51(+2.10%) |
Nov 15, 2018 | 23.92 | 24.30 | 23.50 | 24.29 | 145,436 | +0.15(+0.62%) |
Nov 14, 2018 | 24.33 | 25.60 | 23.54 | 24.14 | 202,982 | +0.60(+2.55%) |
Nov 13, 2018 | 24.26 | 24.73 | 23.53 | 23.54 | 137,252 | -0.66(-2.73%) |
Nov 12, 2018 | 24.71 | 24.75 | 23.83 | 24.20 | 175,393 | -0.41(-1.67%) |
Nov 09, 2018 | 25.47 | 25.47 | 24.29 | 24.61 | 187,700 | -0.52(-2.07%) |
Nov 08, 2018 | 21.61 | 28.32 | 20.54 | 25.13 | 1,080,436 | -1.27(-4.81%) |
Nov 07, 2018 | 25.45 | 26.41 | 25.14 | 26.40 | 278,150 | +1.32(+5.26%) |
Nov 06, 2018 | 25.10 | 25.33 | 24.72 | 25.08 | 435,150 | -0.10(-0.40%) |
Nov 05, 2018 | 25.66 | 25.66 | 24.58 | 25.18 | 213,826 | -0.46(-1.79%) |
Nov 02, 2018 | 25.94 | 26.26 | 24.66 | 25.64 | 202,000 | -0.03(-0.12%) |
Nov 01, 2018 | 23.66 | 26.63 | 23.55 | 25.67 | 357,632 | +2.12(+9.00%) |
Oct 31, 2018 | 22.79 | 24.71 | 22.79 | 23.55 | 348,807 | +1.11(+4.95%) |
Oct 30, 2018 | 21.45 | 22.61 | 21.12 | 22.44 | 185,056 | +0.88(+4.08%) |
Oct 29, 2018 | 22.14 | 23.98 | 21.28 | 21.56 | 315,597 | -0.20(-0.92%) |
Oct 26, 2018 | 21.82 | 22.07 | 20.57 | 21.76 | 468,300 | -0.57(-2.55%) |
Oct 25, 2018 | 22.06 | 22.90 | 21.95 | 22.33 | 204,080 | +0.28(+1.27%) |
Oct 24, 2018 | 22.86 | 23.38 | 21.70 | 22.05 | 321,183 | -0.86(-3.75%) |
Oct 23, 2018 | 22.74 | 23.49 | 22.55 | 22.91 | 283,864 | -0.31(-1.34%) |
Oct 22, 2018 | 23.50 | 23.97 | 22.82 | 23.22 | 213,369 | -0.35(-1.48%) |
Oct 19, 2018 | 25.01 | 26.36 | 23.45 | 23.57 | 344,000 | -1.05(-4.26%) |
Oct 18, 2018 | 26.52 | 26.52 | 24.49 | 24.62 | 240,181 | -1.99(-7.48%) |
Oct 17, 2018 | 27.31 | 27.55 | 25.20 | 26.61 | 382,471 | -0.97(-3.52%) |
Oct 16, 2018 | 26.17 | 29.23 | 25.38 | 27.58 | 329,762 | +2.03(+7.95%) |
Oct 15, 2018 | 25.12 | 26.43 | 24.46 | 25.55 | 230,592 | +0.16(+0.63%) |
Oct 12, 2018 | 25.86 | 26.34 | 24.43 | 25.39 | 441,200 | -0.09(-0.35%) |
Oct 11, 2018 | 27.08 | 27.43 | 25.01 | 25.48 | 493,034 | -1.64(-6.05%) |
Oct 10, 2018 | 28.11 | 28.16 | 27.12 | 27.12 | 347,648 | -1.05(-3.73%) |
Oct 09, 2018 | 28.82 | 29.22 | 28.11 | 28.17 | 331,164 | -0.61(-2.12%) |
Oct 08, 2018 | 28.86 | 29.13 | 28.50 | 28.78 | 193,727 | -0.23(-0.79%) |
Oct 05, 2018 | 28.09 | 29.28 | 28.00 | 29.01 | 269,000 | +0.75(+2.65%) |
Oct 04, 2018 | 29.50 | 29.50 | 27.60 | 28.26 | 344,462 | -1.30(-4.40%) |
Oct 03, 2018 | 29.83 | 30.48 | 28.71 | 29.56 | 693,569 | -0.18(-0.61%) |
Oct 02, 2018 | 30.58 | 30.73 | 29.53 | 29.74 | 309,590 | -0.92(-3.00%) |
Oct 01, 2018 | 31.50 | 31.87 | 30.56 | 30.66 | 365,423 | -0.83(-2.64%) |
Sep 28, 2018 | 31.73 | 32.68 | 31.32 | 31.49 | 285,300 | -0.42(-1.32%) |
Sep 27, 2018 | 32.50 | 32.76 | 31.52 | 31.91 | 168,059 | -0.43(-1.33%) |
Sep 26, 2018 | 32.79 | 33.30 | 32.30 | 32.34 | 197,872 | -0.47(-1.43%) |
Sep 25, 2018 | 33.25 | 33.55 | 32.64 | 32.81 | 248,306 | -0.34(-1.03%) |
Sep 24, 2018 | 34.75 | 34.75 | 32.75 | 33.15 | 231,053 | -1.78(-5.10%) |
Sep 21, 2018 | 36.72 | 36.72 | 34.91 | 34.93 | 284,100 | -1.87(-5.08%) |
Sep 20, 2018 | 37.60 | 37.60 | 36.00 | 36.80 | 199,747 | -0.60(-1.60%) |
Sep 19, 2018 | 38.24 | 38.67 | 36.80 | 37.40 | 154,189 | -0.80(-2.09%) |
Sep 18, 2018 | 37.83 | 38.33 | 37.10 | 38.20 | 255,720 | +0.37(+0.98%) |
Sep 17, 2018 | 38.95 | 39.68 | 37.66 | 37.83 | 218,584 | -0.97(-2.50%) |
Sep 14, 2018 | 41.05 | 41.63 | 38.78 | 38.80 | 158,900 | -2.10(-5.13%) |
Sep 13, 2018 | 41.98 | 42.72 | 40.19 | 40.90 | 284,474 | -1.07(-2.55%) |
Sep 12, 2018 | 41.70 | 42.71 | 41.32 | 41.97 | 405,990 | +0.74(+1.79%) |
Sep 11, 2018 | 37.27 | 42.15 | 37.27 | 41.23 | 419,246 | +3.68(+9.80%) |
Sep 10, 2018 | 36.99 | 37.97 | 36.80 | 37.55 | 97,313 | +0.77(+2.09%) |
Sep 07, 2018 | 36.43 | 37.06 | 36.20 | 36.78 | 72,600 | +0.20(+0.55%) |
Sep 06, 2018 | 36.32 | 37.23 | 36.00 | 36.58 | 162,564 | +0.50(+1.39%) |
Sep 05, 2018 | 36.20 | 36.76 | 34.65 | 36.08 | 149,421 | -0.16(-0.44%) |
Sep 04, 2018 | 36.01 | 36.70 | 35.26 | 36.24 | 86,722 | +0.31(+0.86%) |
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.22(-0.61%) | |
Aug 30, 2018 | 36.11 | 37.70 | 35.94 | 36.15 | 204,854 | -0.09(-0.25%) |
Aug 29, 2018 | 35.80 | 36.60 | 35.65 | 36.24 | 134,112 | +0.35(+0.98%) |
Aug 28, 2018 | 36.41 | 36.95 | 35.50 | 35.89 | 90,566 | -0.83(-2.26%) |
Aug 27, 2018 | 36.53 | 37.28 | 36.22 | 36.72 | 141,805 | +0.21(+0.58%) |
Aug 24, 2018 | 37.18 | 37.85 | 36.35 | 36.51 | 82,200 | -0.53(-1.43%) |
Aug 23, 2018 | 37.41 | 37.74 | 36.48 | 37.04 | 72,488 | -0.35(-0.94%) |
Aug 22, 2018 | 36.18 | 37.64 | 36.15 | 37.39 | 103,510 | +1.21(+3.34%) |
Aug 21, 2018 | 35.55 | 36.71 | 35.45 | 36.18 | 110,208 | +1.02(+2.90%) |
Aug 20, 2018 | 34.70 | 36.21 | 34.25 | 35.16 | 184,090 | +0.58(+1.68%) |
Aug 17, 2018 | 32.98 | 34.86 | 32.88 | 34.58 | 174,800 | +1.47(+4.44%) |
Aug 16, 2018 | 32.85 | 33.39 | 32.50 | 33.11 | 170,042 | +0.53(+1.63%) |
Aug 15, 2018 | 35.16 | 35.53 | 32.44 | 32.58 | 369,082 | -3.02(-8.48%) |
Aug 14, 2018 | 35.83 | 37.13 | 34.77 | 35.60 | 147,585 | -0.27(-0.75%) |
Aug 13, 2018 | 38.90 | 38.90 | 34.18 | 35.87 | 258,822 | -2.91(-7.50%) |
Aug 10, 2018 | 38.00 | 42.00 | 37.27 | 38.78 | 401,600 | +0.16(+0.41%) |
Aug 09, 2018 | 36.84 | 43.89 | 35.20 | 38.62 | 790,460 | +6.23(+19.23%) |
Aug 08, 2018 | 33.02 | 33.02 | 31.54 | 32.39 | 345,805 | -0.69(-2.09%) |
Aug 07, 2018 | 33.88 | 34.33 | 32.64 | 33.08 | 243,281 | -0.82(-2.42%) |
Aug 06, 2018 | 35.00 | 35.03 | 33.53 | 33.90 | 127,235 | -0.90(-2.59%) |
Aug 03, 2018 | 34.07 | 34.85 | 33.80 | 34.80 | 77,500 | +0.83(+2.44%) |
Aug 02, 2018 | 33.10 | 34.27 | 33.01 | 33.97 | 114,093 | +0.45(+1.34%) |
Aug 01, 2018 | 33.99 | 33.99 | 32.53 | 33.52 | 251,552 | -0.55(-1.61%) |
Jul 31, 2018 | 33.25 | 34.39 | 33.25 | 34.07 | 73,039 | +1.09(+3.31%) |
Jul 30, 2018 | 33.51 | 34.25 | 32.64 | 32.98 | 232,229 | -0.52(-1.55%) |
Jul 27, 2018 | 34.26 | 35.15 | 33.12 | 33.50 | 185,500 | -0.77(-2.25%) |
Jul 26, 2018 | 36.13 | 36.74 | 33.47 | 34.27 | 298,405 | -1.91(-5.28%) |
Jul 25, 2018 | 38.20 | 38.47 | 35.31 | 36.18 | 248,240 | -2.03(-5.31%) |
Jul 24, 2018 | 36.35 | 40.86 | 36.25 | 38.21 | 426,077 | +2.11(+5.84%) |
Jul 23, 2018 | 33.87 | 36.87 | 33.12 | 36.10 | 299,299 | +1.98(+5.80%) |
Jul 20, 2018 | 35.06 | 35.06 | 33.05 | 34.12 | 368,707 | -0.94(-2.68%) |
Jul 19, 2018 | 35.07 | 35.62 | 34.36 | 35.06 | 172,954 | +0.07(+0.20%) |
Jul 18, 2018 | 36.51 | 36.51 | 34.37 | 34.99 | 319,105 | -1.36(-3.74%) |
Jul 17, 2018 | 36.48 | 36.85 | 36.19 | 36.35 | 147,668 | -0.17(-0.47%) |
Jul 16, 2018 | 37.72 | 37.84 | 35.75 | 36.52 | 332,098 | -1.30(-3.44%) |
Jul 13, 2018 | 36.75 | 38.22 | 36.75 | 37.82 | 230,392 | +1.06(+2.88%) |
Jul 12, 2018 | 37.06 | 37.16 | 35.65 | 36.76 | 163,791 | -0.20(-0.54%) |
Jul 11, 2018 | 36.98 | 37.87 | 36.91 | 36.96 | 113,497 | -0.46(-1.23%) |
Jul 10, 2018 | 37.83 | 38.22 | 36.27 | 37.42 | 219,765 | -0.42(-1.11%) |
Jul 09, 2018 | 38.09 | 38.43 | 37.47 | 37.84 | 197,459 | -0.29(-0.76%) |
Jul 06, 2018 | 39.02 | 39.54 | 37.94 | 38.13 | 119,415 | -0.85(-2.18%) |
Jul 05, 2018 | 38.21 | 40.43 | 36.77 | 38.98 | 319,479 | +1.29(+3.42%) |
Jul 03, 2018 | 37.69 | 37.69 | 37.69 | 0 | -1.63(-4.15%) |