Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.14 | 45.48 | 43.50 | 43.75 | 139,571 | -0.27(-0.62%) |
Jul 30, 2019 | 44.42 | 44.67 | 42.95 | 44.02 | 104,581 | -0.69(-1.54%) |
Jul 29, 2019 | 45.01 | 45.37 | 44.25 | 44.71 | 75,293 | -0.34(-0.76%) |
Jul 26, 2019 | 45.98 | 46.16 | 44.32 | 45.05 | 146,811 | -0.57(-1.26%) |
Jul 25, 2019 | 45.10 | 46.11 | 44.71 | 45.63 | 164,327 | +0.59(+1.32%) |
Jul 24, 2019 | 44.91 | 45.43 | 44.00 | 45.03 | 93,947 | +0.02(+0.04%) |
Jul 23, 2019 | 43.92 | 45.10 | 43.16 | 45.01 | 144,008 | +1.22(+2.77%) |
Jul 22, 2019 | 43.42 | 44.80 | 42.95 | 43.80 | 183,881 | +0.67(+1.55%) |
Jul 19, 2019 | 42.89 | 44.13 | 42.44 | 43.13 | 131,894 | +0.36(+0.84%) |
Jul 18, 2019 | 43.50 | 43.50 | 41.82 | 42.77 | 272,516 | -0.66(-1.52%) |
Jul 17, 2019 | 44.22 | 44.71 | 43.36 | 43.43 | 163,668 | -0.82(-1.85%) |
Jul 16, 2019 | 44.71 | 44.77 | 43.71 | 44.25 | 147,850 | -0.31(-0.70%) |
Jul 15, 2019 | 44.95 | 45.06 | 43.78 | 44.56 | 190,154 | -0.16(-0.35%) |
Jul 12, 2019 | 45.01 | 45.10 | 42.88 | 44.71 | 232,100 | -0.36(-0.80%) |
Jul 11, 2019 | 45.84 | 46.61 | 44.18 | 45.07 | 161,635 | -0.87(-1.90%) |
Jul 10, 2019 | 45.62 | 46.39 | 44.22 | 45.95 | 221,988 | +0.20(+0.45%) |
Jul 09, 2019 | 46.86 | 47.70 | 45.46 | 45.74 | 225,825 | -1.89(-3.96%) |
Jul 08, 2019 | 47.44 | 47.79 | 46.33 | 47.63 | 280,687 | -0.14(-0.28%) |
Jul 05, 2019 | 47.71 | 48.47 | 46.11 | 47.76 | 195,474 | -0.75(-1.54%) |
Jul 03, 2019 | 48.03 | 50.03 | 47.63 | 48.51 | 81,379 | +0.73(+1.53%) |
Jul 02, 2019 | 47.47 | 48.21 | 46.91 | 47.78 | 204,016 | +0.94(+2.01%) |
Jul 01, 2019 | 47.37 | 48.60 | 44.97 | 46.84 | 536,079 | +0.38(+0.82%) |
Jun 28, 2019 | 45.94 | 47.24 | 45.34 | 46.46 | 801,653 | +0.65(+1.42%) |
Jun 27, 2019 | 44.14 | 45.99 | 43.27 | 45.81 | 142,355 | +2.15(+4.92%) |
Jun 26, 2019 | 42.77 | 43.91 | 42.33 | 43.66 | 192,753 | +0.89(+2.09%) |
Jun 25, 2019 | 42.63 | 43.05 | 42.43 | 42.77 | 119,679 | +0.17(+0.39%) |
Jun 24, 2019 | 42.97 | 43.15 | 42.20 | 42.60 | 289,851 | -0.43(-0.99%) |
Jun 21, 2019 | 42.47 | 43.71 | 41.78 | 43.03 | 134,054 | +0.24(+0.57%) |
Jun 20, 2019 | 41.68 | 44.52 | 41.39 | 42.79 | 250,270 | +1.22(+2.95%) |
Jun 19, 2019 | 39.92 | 41.79 | 39.10 | 41.56 | 111,043 | +1.70(+4.27%) |
Jun 18, 2019 | 40.39 | 40.39 | 38.97 | 39.86 | 155,797 | -0.14(-0.34%) |
Jun 17, 2019 | 39.91 | 40.72 | 38.61 | 40.00 | 190,296 | +0.20(+0.51%) |
Jun 14, 2019 | 37.89 | 40.12 | 37.52 | 39.79 | 132,305 | +1.93(+5.11%) |
Jun 13, 2019 | 38.39 | 39.22 | 37.64 | 37.86 | 116,809 | -0.48(-1.24%) |
Jun 12, 2019 | 38.27 | 39.66 | 38.27 | 38.34 | 72,787 | +0.05(+0.13%) |
Jun 11, 2019 | 38.97 | 39.59 | 37.30 | 38.29 | 76,019 | -0.52(-1.33%) |
Jun 10, 2019 | 38.27 | 39.78 | 38.00 | 38.80 | 157,062 | +0.81(+2.12%) |
Jun 07, 2019 | 35.92 | 38.33 | 35.87 | 38.00 | 111,832 | +2.13(+5.93%) |
Jun 06, 2019 | 36.27 | 38.63 | 35.76 | 35.87 | 240,463 | -0.40(-1.10%) |
Jun 05, 2019 | 34.26 | 36.58 | 33.67 | 36.27 | 258,793 | +2.02(+5.90%) |
Jun 04, 2019 | 34.30 | 34.46 | 32.54 | 34.24 | 459,609 | +0.15(+0.43%) |
Jun 03, 2019 | 35.52 | 35.52 | 33.30 | 34.10 | 293,442 | -1.51(-4.23%) |
May 31, 2019 | 34.86 | 36.10 | 34.49 | 35.60 | 327,677 | +0.43(+1.22%) |
May 30, 2019 | 35.70 | 36.40 | 34.88 | 35.18 | 163,030 | -0.44(-1.23%) |
May 29, 2019 | 35.01 | 35.65 | 34.55 | 35.61 | 330,666 | +0.68(+1.95%) |
May 28, 2019 | 35.22 | 35.53 | 34.67 | 34.93 | 253,671 | -0.38(-1.07%) |
May 24, 2019 | 36.17 | 37.61 | 34.88 | 35.31 | 334,879 | -0.52(-1.46%) |
May 23, 2019 | 36.43 | 36.74 | 34.10 | 35.84 | 570,812 | -1.16(-3.13%) |
May 22, 2019 | 38.32 | 38.66 | 36.61 | 36.99 | 298,002 | -1.96(-5.04%) |
May 21, 2019 | 39.07 | 40.55 | 37.82 | 38.96 | 275,323 | -0.01(-0.02%) |
May 20, 2019 | 38.62 | 40.20 | 38.19 | 38.97 | 434,267 | +0.09(+0.22%) |
May 17, 2019 | 35.36 | 39.75 | 35.36 | 38.88 | 365,846 | +2.96(+8.25%) |
May 16, 2019 | 34.57 | 35.96 | 33.96 | 35.92 | 147,675 | +1.61(+4.70%) |
May 15, 2019 | 34.04 | 34.99 | 33.42 | 34.30 | 160,332 | -0.24(-0.69%) |
May 14, 2019 | 32.18 | 34.88 | 31.52 | 34.54 | 194,005 | +2.55(+7.98%) |
May 13, 2019 | 31.55 | 32.23 | 30.82 | 31.99 | 109,309 | -0.19(-0.60%) |
May 10, 2019 | 30.94 | 32.36 | 30.84 | 32.18 | 60,082 | +1.14(+3.66%) |
May 09, 2019 | 31.46 | 32.00 | 30.72 | 31.05 | 90,959 | -0.67(-2.11%) |
May 08, 2019 | 32.27 | 32.49 | 30.69 | 31.72 | 82,022 | -0.80(-2.45%) |
May 07, 2019 | 32.75 | 33.86 | 32.24 | 32.51 | 254,447 | -1.24(-3.69%) |
May 06, 2019 | 33.44 | 34.50 | 32.38 | 33.76 | 253,464 | -0.20(-0.60%) |
May 03, 2019 | 30.62 | 34.02 | 28.56 | 33.96 | 417,904 | +4.11(+13.77%) |
May 02, 2019 | 28.93 | 30.57 | 28.90 | 29.85 | 212,801 | +0.73(+2.50%) |
May 01, 2019 | 29.62 | 29.62 | 28.37 | 29.12 | 75,847 | -0.50(-1.67%) |
Apr 30, 2019 | 28.69 | 29.65 | 28.29 | 29.62 | 91,714 | +0.76(+2.63%) |
Apr 29, 2019 | 26.66 | 29.13 | 26.66 | 28.86 | 136,025 | +2.28(+8.60%) |
Apr 26, 2019 | 26.81 | 27.16 | 26.34 | 26.57 | 150,927 | -0.19(-0.73%) |
Apr 25, 2019 | 26.73 | 27.86 | 26.29 | 26.77 | 82,155 | -0.07(-0.25%) |
Apr 24, 2019 | 25.29 | 27.85 | 25.29 | 26.84 | 151,209 | +1.58(+6.27%) |
Apr 23, 2019 | 25.21 | 25.45 | 25.03 | 25.25 | 84,095 | -0.05(-0.19%) |
Apr 22, 2019 | 26.05 | 26.60 | 25.02 | 25.30 | 78,016 | -0.94(-3.59%) |
Apr 18, 2019 | 27.56 | 27.63 | 26.20 | 26.24 | 62,757 | -1.31(-4.76%) |
Apr 17, 2019 | 28.17 | 28.72 | 27.50 | 27.56 | 92,393 | -0.51(-1.80%) |
Apr 16, 2019 | 28.53 | 28.66 | 27.89 | 28.06 | 69,129 | -0.47(-1.64%) |
Apr 15, 2019 | 28.18 | 29.44 | 27.96 | 28.53 | 157,569 | +0.32(+1.14%) |
Apr 12, 2019 | 28.84 | 28.99 | 28.05 | 28.21 | 109,260 | -0.28(-0.99%) |
Apr 11, 2019 | 28.93 | 28.93 | 27.97 | 28.49 | 102,993 | -0.53(-1.84%) |
Apr 10, 2019 | 28.65 | 29.49 | 28.21 | 29.02 | 193,952 | +0.50(+1.74%) |
Apr 09, 2019 | 27.08 | 28.88 | 27.08 | 28.53 | 316,858 | +1.26(+4.63%) |
Apr 08, 2019 | 28.19 | 28.19 | 26.90 | 27.26 | 73,490 | -0.92(-3.28%) |
Apr 05, 2019 | 26.95 | 28.39 | 26.74 | 28.19 | 381,279 | +1.24(+4.62%) |
Apr 04, 2019 | 27.23 | 27.36 | 26.41 | 26.94 | 47,330 | -0.27(-1.00%) |
Apr 03, 2019 | 25.28 | 27.31 | 25.28 | 27.22 | 77,516 | +2.01(+7.98%) |
Apr 02, 2019 | 26.65 | 26.95 | 25.10 | 25.20 | 113,379 | -1.56(-5.85%) |
Apr 01, 2019 | 27.21 | 27.21 | 25.45 | 26.77 | 156,241 | -0.33(-1.22%) |
Mar 29, 2019 | 28.65 | 28.84 | 26.27 | 27.10 | 268,006 | -1.52(-5.30%) |
Mar 28, 2019 | 28.69 | 29.33 | 27.93 | 28.62 | 93,936 | -0.09(-0.30%) |
Mar 27, 2019 | 28.19 | 28.91 | 27.22 | 28.70 | 128,363 | +0.51(+1.79%) |
Mar 26, 2019 | 27.96 | 28.39 | 27.50 | 28.20 | 172,124 | +0.37(+1.33%) |
Mar 25, 2019 | 27.57 | 28.11 | 27.16 | 27.83 | 74,162 | +0.19(+0.70%) |
Mar 22, 2019 | 27.88 | 28.02 | 26.87 | 27.63 | 60,803 | -0.52(-1.83%) |
Mar 21, 2019 | 27.59 | 28.23 | 26.74 | 28.15 | 78,461 | +0.43(+1.54%) |
Mar 20, 2019 | 28.20 | 29.34 | 27.63 | 27.72 | 331,674 | -0.47(-1.66%) |
Mar 19, 2019 | 26.98 | 28.40 | 26.39 | 28.19 | 137,005 | +1.34(+5.00%) |
Mar 18, 2019 | 26.14 | 27.13 | 25.55 | 26.85 | 192,466 | +0.56(+2.14%) |
Mar 15, 2019 | 23.77 | 26.47 | 23.47 | 26.28 | 359,262 | +2.58(+10.88%) |
Mar 14, 2019 | 24.78 | 24.85 | 22.99 | 23.70 | 325,119 | -1.08(-4.36%) |
Mar 13, 2019 | 26.11 | 26.40 | 24.74 | 24.78 | 209,380 | -1.25(-4.81%) |
Mar 12, 2019 | 26.69 | 26.84 | 25.81 | 26.04 | 143,479 | -0.52(-1.94%) |
Mar 11, 2019 | 25.62 | 27.05 | 25.62 | 26.55 | 170,088 | +0.92(+3.58%) |
Mar 08, 2019 | 26.28 | 26.29 | 24.97 | 25.63 | 249,845 | -1.55(-5.70%) |
Mar 07, 2019 | 27.73 | 27.90 | 27.13 | 27.18 | 91,284 | -0.55(-2.00%) |
Mar 06, 2019 | 27.73 | 27.76 | 27.03 | 27.74 | 109,332 | -0.04(-0.14%) |
Mar 05, 2019 | 27.68 | 27.92 | 27.41 | 27.78 | 152,804 | +0.19(+0.69%) |
Mar 04, 2019 | 29.08 | 29.14 | 27.27 | 27.58 | 123,368 | -1.49(-5.13%) |
Mar 01, 2019 | 30.25 | 30.27 | 28.43 | 29.08 | 116,866 | -1.08(-3.58%) |
Feb 28, 2019 | 31.59 | 32.04 | 29.84 | 30.16 | 135,842 | -1.40(-4.45%) |
Feb 27, 2019 | 30.58 | 31.67 | 30.58 | 31.56 | 170,775 | +0.83(+2.71%) |
Feb 26, 2019 | 30.49 | 31.06 | 29.63 | 30.73 | 50,573 | +0.23(+0.75%) |
Feb 25, 2019 | 31.92 | 32.24 | 29.78 | 30.50 | 88,072 | -1.44(-4.52%) |
Feb 22, 2019 | 32.50 | 32.50 | 31.56 | 31.94 | 66,855 | -0.31(-0.95%) |
Feb 21, 2019 | 31.77 | 32.51 | 31.65 | 32.25 | 113,753 | +0.52(+1.63%) |
Feb 20, 2019 | 30.95 | 32.07 | 30.70 | 31.73 | 45,858 | +0.79(+2.56%) |
Feb 19, 2019 | 31.30 | 32.21 | 29.07 | 30.94 | 154,152 | -0.32(-1.04%) |
Feb 15, 2019 | 30.01 | 31.68 | 29.48 | 31.26 | 168,028 | +1.45(+4.86%) |
Feb 14, 2019 | 27.18 | 29.93 | 27.18 | 29.82 | 214,351 | +2.51(+9.19%) |
Feb 13, 2019 | 26.74 | 27.60 | 25.92 | 27.31 | 52,226 | +0.78(+2.95%) |
Feb 12, 2019 | 25.49 | 27.13 | 25.28 | 26.52 | 224,065 | +1.19(+4.72%) |
Feb 11, 2019 | 26.29 | 26.29 | 25.18 | 25.33 | 114,416 | -0.96(-3.64%) |
Feb 08, 2019 | 27.00 | 27.56 | 26.17 | 26.28 | 73,551 | -0.72(-2.66%) |
Feb 07, 2019 | 26.95 | 27.33 | 26.61 | 27.00 | 45,794 | -0.04(-0.14%) |
Feb 06, 2019 | 27.10 | 27.29 | 26.72 | 27.04 | 78,204 | -0.16(-0.60%) |
Feb 05, 2019 | 27.02 | 27.55 | 26.70 | 27.20 | 112,125 | +0.18(+0.67%) |
Feb 04, 2019 | 27.04 | 27.34 | 26.52 | 27.02 | 79,252 | -0.06(-0.21%) |
Feb 01, 2019 | 27.50 | 27.51 | 26.42 | 27.08 | 107,973 | -0.39(-1.43%) |
Jan 31, 2019 | 27.12 | 27.70 | 26.05 | 27.47 | 81,841 | +0.48(+1.77%) |
Jan 30, 2019 | 26.87 | 27.07 | 25.68 | 26.99 | 90,190 | +0.36(+1.36%) |
Jan 29, 2019 | 26.83 | 26.91 | 25.83 | 26.63 | 41,814 | -0.07(-0.25%) |
Jan 28, 2019 | 26.37 | 27.00 | 25.47 | 26.70 | 54,167 | +0.25(+0.94%) |
Jan 25, 2019 | 25.90 | 26.96 | 25.90 | 26.45 | 170,225 | +0.73(+2.82%) |
Jan 24, 2019 | 25.52 | 26.03 | 24.86 | 25.72 | 46,422 | +0.26(+1.01%) |
Jan 23, 2019 | 25.46 | 26.92 | 24.54 | 25.46 | 72,401 | +0.16(+0.64%) |
Jan 22, 2019 | 27.35 | 27.37 | 24.89 | 25.30 | 194,574 | -2.10(-7.67%) |
Jan 18, 2019 | 26.80 | 27.72 | 26.34 | 27.40 | 145,743 | +0.47(+1.74%) |
Jan 17, 2019 | 26.74 | 27.52 | 26.28 | 26.93 | 81,933 | +0.10(+0.36%) |
Jan 16, 2019 | 26.10 | 26.88 | 25.77 | 26.84 | 99,008 | +0.75(+2.86%) |
Jan 15, 2019 | 26.29 | 26.85 | 25.73 | 26.09 | 107,337 | -0.12(-0.47%) |
Jan 14, 2019 | 26.76 | 26.96 | 25.94 | 26.22 | 64,660 | -1.03(-3.79%) |
Jan 11, 2019 | 27.29 | 28.01 | 25.48 | 27.25 | 194,289 | -0.56(-2.03%) |
Jan 10, 2019 | 26.35 | 28.17 | 25.57 | 27.81 | 271,130 | +1.34(+5.05%) |
Jan 09, 2019 | 26.09 | 26.71 | 26.01 | 26.48 | 190,745 | +0.39(+1.50%) |
Jan 08, 2019 | 26.05 | 26.25 | 25.39 | 26.08 | 195,388 | +0.04(+0.15%) |
Jan 07, 2019 | 25.27 | 26.49 | 24.68 | 26.05 | 179,046 | +0.30(+1.15%) |
Jan 04, 2019 | 24.11 | 25.89 | 23.90 | 25.75 | 150,451 | +1.88(+7.89%) |
Jan 03, 2019 | 23.74 | 24.99 | 23.18 | 23.87 | 314,826 | -0.07(-0.28%) |
Jan 02, 2019 | 24.45 | 24.45 | 23.12 | 23.93 | 221,717 | -1.19(-4.75%) |
Dec 31, 2018 | 25.81 | 25.81 | 24.68 | 25.13 | 126,283 | -0.58(-2.27%) |
Dec 28, 2018 | 25.32 | 25.84 | 24.68 | 25.71 | 197,742 | +0.16(+0.64%) |
Dec 27, 2018 | 23.86 | 25.73 | 23.01 | 25.55 | 126,785 | +1.31(+5.40%) |
Dec 26, 2018 | 22.52 | 24.63 | 22.45 | 24.24 | 152,097 | +1.99(+8.93%) |
Dec 24, 2018 | 22.29 | 23.25 | 22.16 | 22.25 | 52,835 | -0.40(-1.77%) |
Dec 21, 2018 | 24.46 | 25.40 | 22.39 | 22.65 | 268,259 | -1.85(-7.57%) |
Dec 20, 2018 | 24.75 | 25.81 | 23.79 | 24.51 | 181,262 | -0.35(-1.42%) |
Dec 19, 2018 | 24.26 | 25.35 | 24.18 | 24.86 | 153,723 | +0.50(+2.04%) |
Dec 18, 2018 | 25.16 | 26.10 | 23.61 | 24.36 | 232,051 | -0.95(-3.74%) |
Dec 17, 2018 | 26.18 | 26.54 | 25.07 | 25.31 | 278,080 | -0.87(-3.32%) |
Dec 14, 2018 | 25.88 | 26.27 | 25.00 | 26.18 | 217,098 | -0.04(-0.15%) |
Dec 13, 2018 | 25.32 | 26.76 | 25.32 | 26.22 | 272,190 | +0.81(+3.20%) |
Dec 12, 2018 | 25.81 | 25.86 | 24.85 | 25.40 | 207,591 | -0.35(-1.37%) |
Dec 11, 2018 | 25.81 | 25.88 | 25.46 | 25.76 | 141,111 | +0.01(+0.04%) |
Dec 10, 2018 | 25.48 | 25.99 | 25.23 | 25.75 | 160,731 | +0.43(+1.70%) |
Dec 07, 2018 | 25.26 | 25.35 | 24.37 | 25.32 | 64,763 | -0.03(-0.11%) |
Dec 06, 2018 | 24.12 | 25.51 | 23.86 | 25.35 | 209,543 | +1.02(+4.20%) |
Dec 04, 2018 | 24.76 | 25.11 | 23.75 | 24.32 | 153,694 | -0.93(-3.67%) |
Dec 03, 2018 | 25.11 | 25.38 | 24.11 | 25.25 | 95,353 | +0.96(+3.93%) |
Nov 30, 2018 | 25.50 | 25.69 | 24.06 | 24.30 | 157,461 | -1.07(-4.22%) |
Nov 29, 2018 | 24.28 | 26.15 | 24.02 | 25.37 | 136,678 | +1.19(+4.90%) |
Nov 28, 2018 | 22.80 | 24.66 | 22.65 | 24.18 | 133,465 | +1.29(+5.64%) |
Nov 27, 2018 | 23.51 | 23.80 | 22.76 | 22.89 | 55,560 | -0.93(-3.89%) |
Nov 26, 2018 | 23.48 | 24.04 | 23.01 | 23.82 | 140,359 | +0.52(+2.22%) |
Nov 23, 2018 | 22.91 | 23.96 | 22.91 | 23.30 | 38,606 | +0.33(+1.46%) |
Nov 21, 2018 | 22.97 | 22.97 | 22.97 | 0 | -0.28(-1.19%) | |
Nov 20, 2018 | 22.13 | 23.68 | 21.37 | 23.24 | 235,760 | +0.62(+2.75%) |
Nov 19, 2018 | 21.35 | 22.63 | 20.93 | 22.62 | 194,784 | +1.63(+7.79%) |
Nov 16, 2018 | 21.00 | 21.75 | 19.58 | 20.99 | 507,957 | -0.39(-1.83%) |
Nov 15, 2018 | 23.60 | 24.20 | 21.01 | 21.38 | 396,342 | -2.37(-9.98%) |
Nov 14, 2018 | 24.84 | 25.98 | 23.65 | 23.75 | 231,014 | -1.04(-4.20%) |
Nov 13, 2018 | 25.71 | 25.95 | 24.24 | 24.79 | 221,630 | -1.01(-3.93%) |
Nov 12, 2018 | 26.80 | 26.80 | 25.59 | 25.81 | 133,889 | -1.26(-4.66%) |
Nov 09, 2018 | 27.71 | 28.08 | 25.49 | 27.07 | 227,560 | -0.79(-2.85%) |
Nov 08, 2018 | 30.18 | 30.43 | 27.79 | 27.86 | 369,821 | -2.45(-8.07%) |
Nov 07, 2018 | 30.17 | 30.83 | 29.35 | 30.31 | 217,117 | -0.23(-0.77%) |
Nov 06, 2018 | 33.69 | 34.48 | 28.76 | 30.54 | 514,774 | -3.87(-11.24%) |
Nov 05, 2018 | 34.20 | 36.10 | 33.99 | 34.41 | 154,543 | -0.16(-0.47%) |
Nov 02, 2018 | 34.03 | 34.87 | 32.50 | 34.57 | 103,997 | +0.73(+2.15%) |
Nov 01, 2018 | 33.12 | 33.89 | 32.02 | 33.84 | 160,996 | +1.08(+3.30%) |
Oct 31, 2018 | 33.90 | 34.05 | 32.26 | 32.76 | 127,278 | -0.93(-2.75%) |
Oct 30, 2018 | 30.38 | 34.27 | 29.86 | 33.69 | 299,558 | +3.22(+10.57%) |
Oct 29, 2018 | 29.88 | 32.01 | 29.30 | 30.47 | 54,978 | +0.76(+2.54%) |
Oct 26, 2018 | 31.39 | 32.00 | 28.18 | 29.72 | 308,854 | -2.05(-6.44%) |
Oct 25, 2018 | 29.42 | 32.15 | 28.81 | 31.76 | 205,581 | +2.53(+8.67%) |
Oct 24, 2018 | 28.14 | 32.19 | 27.87 | 29.23 | 356,906 | +1.15(+4.08%) |
Oct 23, 2018 | 27.13 | 28.42 | 26.06 | 28.08 | 190,626 | +0.67(+2.44%) |
Oct 22, 2018 | 27.43 | 28.66 | 26.93 | 27.41 | 84,222 | +0.04(+0.14%) |
Oct 19, 2018 | 26.88 | 27.57 | 26.67 | 27.37 | 83,072 | +0.46(+1.70%) |
Oct 18, 2018 | 26.87 | 27.21 | 26.48 | 26.91 | 72,554 | -0.13(-0.49%) |
Oct 17, 2018 | 25.06 | 27.09 | 24.65 | 27.05 | 106,079 | +1.81(+7.16%) |
Oct 16, 2018 | 24.91 | 27.09 | 23.75 | 25.24 | 184,041 | +0.06(+0.23%) |
Oct 15, 2018 | 26.28 | 27.14 | 24.85 | 25.19 | 81,895 | -1.14(-4.32%) |
Oct 12, 2018 | 27.39 | 28.09 | 26.14 | 26.32 | 48,650 | -0.74(-2.72%) |
Oct 11, 2018 | 27.31 | 28.16 | 26.80 | 27.06 | 132,694 | -0.21(-0.77%) |
Oct 10, 2018 | 27.62 | 28.50 | 26.70 | 27.27 | 63,434 | -0.43(-1.55%) |
Oct 09, 2018 | 27.78 | 28.51 | 27.43 | 27.70 | 117,031 | -0.11(-0.38%) |
Oct 08, 2018 | 28.23 | 28.41 | 27.14 | 27.80 | 92,270 | -0.43(-1.52%) |
Oct 05, 2018 | 28.21 | 28.67 | 27.71 | 28.23 | 102,742 | +0.57(+2.07%) |
Oct 04, 2018 | 27.50 | 28.23 | 26.76 | 27.66 | 155,947 | +0.32(+1.15%) |
Oct 03, 2018 | 29.59 | 29.59 | 27.06 | 27.35 | 142,180 | -2.21(-7.47%) |
Oct 02, 2018 | 30.39 | 31.65 | 28.67 | 29.55 | 112,743 | -0.96(-3.13%) |
Oct 01, 2018 | 32.50 | 32.50 | 30.18 | 30.51 | 91,452 | -1.86(-5.76%) |
Sep 28, 2018 | 31.65 | 32.48 | 31.24 | 32.37 | 67,588 | +0.76(+2.39%) |
Sep 27, 2018 | 29.41 | 31.79 | 29.41 | 31.62 | 121,850 | +2.21(+7.51%) |
Sep 26, 2018 | 30.70 | 31.36 | 29.29 | 29.41 | 99,469 | -1.30(-4.23%) |
Sep 25, 2018 | 32.38 | 33.02 | 29.38 | 30.71 | 187,109 | -1.63(-5.05%) |
Sep 24, 2018 | 33.97 | 34.35 | 32.09 | 32.34 | 176,076 | -1.59(-4.68%) |
Sep 21, 2018 | 33.43 | 34.49 | 33.43 | 33.93 | 133,816 | +0.47(+1.40%) |
Sep 20, 2018 | 33.98 | 34.74 | 32.71 | 33.46 | 113,861 | -0.23(-0.68%) |
Sep 19, 2018 | 34.11 | 34.80 | 33.19 | 33.69 | 76,797 | -0.33(-0.98%) |
Sep 18, 2018 | 33.78 | 35.21 | 33.46 | 34.03 | 146,530 | -0.08(-0.22%) |
Sep 17, 2018 | 35.19 | 35.54 | 33.69 | 34.10 | 92,381 | -0.72(-2.06%) |
Sep 14, 2018 | 34.48 | 35.94 | 34.42 | 34.82 | 88,199 | +0.58(+1.70%) |
Sep 13, 2018 | 33.99 | 35.16 | 33.70 | 34.24 | 132,263 | +0.36(+1.07%) |
Sep 12, 2018 | 33.83 | 36.49 | 33.26 | 33.87 | 243,434 | +0.08(+0.23%) |
Sep 11, 2018 | 32.08 | 34.10 | 31.52 | 33.80 | 173,423 | +1.68(+5.24%) |
Sep 10, 2018 | 30.38 | 32.54 | 29.81 | 32.11 | 139,195 | +1.94(+6.43%) |
Sep 07, 2018 | 28.80 | 31.20 | 28.72 | 30.17 | 326,222 | +1.20(+4.16%) |
Sep 06, 2018 | 30.72 | 30.90 | 28.80 | 28.97 | 68,856 | -1.75(-5.69%) |
Sep 05, 2018 | 32.61 | 32.61 | 30.42 | 30.72 | 138,356 | -1.54(-4.77%) |
Sep 04, 2018 | 29.71 | 32.48 | 29.50 | 32.26 | 201,782 | +2.61(+8.80%) |
Aug 31, 2018 | 29.65 | 29.65 | 29.65 | 0 | +2.10(+7.63%) | |
Aug 30, 2018 | 28.44 | 30.60 | 27.24 | 27.55 | 313,231 | -1.05(-3.68%) |
Aug 29, 2018 | 26.09 | 28.65 | 25.75 | 28.60 | 151,458 | +2.50(+9.60%) |
Aug 28, 2018 | 25.81 | 26.51 | 25.38 | 26.09 | 59,784 | +0.68(+2.67%) |
Aug 27, 2018 | 25.34 | 26.23 | 24.91 | 25.41 | 90,734 | +0.12(+0.49%) |
Aug 24, 2018 | 25.58 | 25.58 | 24.85 | 25.29 | 54,405 | -0.23(-0.90%) |
Aug 23, 2018 | 25.45 | 25.80 | 25.04 | 25.52 | 75,862 | +0.02(+0.07%) |
Aug 22, 2018 | 25.79 | 26.27 | 25.26 | 25.50 | 53,000 | -0.40(-1.55%) |
Aug 21, 2018 | 25.96 | 26.67 | 25.15 | 25.90 | 59,047 | +0.00(+0.00%) |
Aug 20, 2018 | 25.55 | 26.53 | 25.23 | 25.90 | 41,626 | +0.47(+1.84%) |
Aug 17, 2018 | 25.51 | 26.53 | 25.25 | 25.43 | 70,622 | -0.23(-0.89%) |
Aug 16, 2018 | 26.14 | 27.71 | 25.34 | 25.66 | 188,919 | -0.31(-1.18%) |
Aug 15, 2018 | 25.02 | 26.07 | 24.54 | 25.97 | 44,235 | +0.89(+3.54%) |
Aug 14, 2018 | 25.33 | 25.80 | 24.52 | 25.08 | 78,527 | -0.18(-0.72%) |
Aug 13, 2018 | 25.93 | 26.62 | 24.85 | 25.26 | 45,816 | -0.78(-3.01%) |
Aug 10, 2018 | 24.66 | 26.52 | 24.54 | 26.05 | 61,624 | +1.19(+4.77%) |
Aug 09, 2018 | 25.33 | 25.33 | 22.94 | 24.86 | 285,397 | -0.45(-1.77%) |
Aug 08, 2018 | 26.16 | 26.52 | 25.18 | 25.31 | 143,401 | -0.79(-3.04%) |
Aug 07, 2018 | 26.29 | 26.77 | 25.98 | 26.10 | 65,448 | -0.05(-0.18%) |
Aug 06, 2018 | 26.39 | 27.51 | 26.09 | 26.15 | 89,934 | -0.31(-1.16%) |
Aug 03, 2018 | 26.54 | 27.25 | 25.85 | 26.46 | 90,919 | -0.09(-0.32%) |
Aug 02, 2018 | 25.88 | 27.98 | 25.81 | 26.54 | 166,986 | +0.61(+2.36%) |