Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.76 | 29.99 | 29.28 | 29.52 | 515,201 | -0.20(-0.67%) |
Apr 29, 2019 | 29.33 | 29.75 | 29.11 | 29.72 | 678,415 | +0.49(+1.67%) |
Apr 26, 2019 | 28.69 | 29.23 | 28.66 | 29.23 | 559,979 | +0.57(+1.99%) |
Apr 25, 2019 | 28.78 | 28.84 | 28.55 | 28.66 | 475,931 | -0.26(-0.92%) |
Apr 24, 2019 | 28.85 | 29.10 | 28.61 | 28.93 | 710,548 | +0.07(+0.26%) |
Apr 23, 2019 | 28.98 | 28.98 | 28.58 | 28.85 | 809,735 | -0.05(-0.17%) |
Apr 22, 2019 | 28.15 | 28.91 | 28.07 | 28.90 | 918,186 | +0.85(+3.04%) |
Apr 18, 2019 | 28.92 | 28.93 | 27.94 | 28.05 | 992,284 | -0.17(-0.62%) |
Apr 17, 2019 | 28.50 | 28.69 | 28.06 | 28.22 | 1,146,170 | -0.04(-0.15%) |
Apr 16, 2019 | 28.15 | 28.59 | 28.11 | 28.26 | 666,391 | +0.20(+0.71%) |
Apr 15, 2019 | 28.98 | 29.05 | 27.96 | 28.07 | 1,355,223 | -0.99(-3.39%) |
Apr 12, 2019 | 29.15 | 29.41 | 28.97 | 29.05 | 695,384 | +0.08(+0.29%) |
Apr 11, 2019 | 29.72 | 29.73 | 28.73 | 28.97 | 959,817 | -0.75(-2.53%) |
Apr 10, 2019 | 29.21 | 29.76 | 29.20 | 29.72 | 509,890 | +0.52(+1.79%) |
Apr 09, 2019 | 29.64 | 29.74 | 29.08 | 29.20 | 848,239 | -0.50(-1.67%) |
Apr 08, 2019 | 30.07 | 30.16 | 29.64 | 29.70 | 682,817 | -0.36(-1.18%) |
Apr 05, 2019 | 29.89 | 30.09 | 29.83 | 30.05 | 509,368 | +0.31(+1.06%) |
Apr 04, 2019 | 30.14 | 30.14 | 29.47 | 29.74 | 653,243 | -0.03(-0.11%) |
Apr 03, 2019 | 30.22 | 30.30 | 29.70 | 29.77 | 875,924 | -0.35(-1.15%) |
Apr 02, 2019 | 30.39 | 30.42 | 29.91 | 30.12 | 554,873 | -0.21(-0.68%) |
Apr 01, 2019 | 30.38 | 30.47 | 29.94 | 30.33 | 863,941 | +0.22(+0.71%) |
Mar 29, 2019 | 30.10 | 30.30 | 29.85 | 30.11 | 723,286 | +0.26(+0.89%) |
Mar 28, 2019 | 29.89 | 30.14 | 29.08 | 29.85 | 955,210 | -0.07(-0.25%) |
Mar 27, 2019 | 30.78 | 30.87 | 29.42 | 29.92 | 1,185,952 | -0.96(-3.11%) |
Mar 26, 2019 | 30.70 | 30.95 | 30.56 | 30.88 | 737,141 | +0.31(+1.00%) |
Mar 25, 2019 | 30.25 | 30.93 | 30.04 | 30.57 | 1,198,493 | +0.18(+0.60%) |
Mar 22, 2019 | 31.44 | 31.55 | 30.27 | 30.39 | 1,594,632 | -1.33(-4.19%) |
Mar 21, 2019 | 31.57 | 31.83 | 31.39 | 31.72 | 866,160 | +0.06(+0.18%) |
Mar 20, 2019 | 31.96 | 32.09 | 31.36 | 31.66 | 1,247,914 | -0.31(-0.96%) |
Mar 19, 2019 | 32.18 | 32.39 | 31.89 | 31.97 | 2,657,072 | +0.33(+1.04%) |
Mar 18, 2019 | 30.86 | 31.66 | 30.83 | 31.64 | 1,847,571 | +0.82(+2.65%) |
Mar 15, 2019 | 30.78 | 30.85 | 30.24 | 30.82 | 1,245,749 | +0.45(+1.49%) |
Mar 14, 2019 | 30.54 | 30.58 | 30.12 | 30.37 | 694,054 | -0.08(-0.27%) |
Mar 13, 2019 | 30.76 | 30.95 | 30.25 | 30.45 | 1,068,787 | +0.27(+0.90%) |
Mar 12, 2019 | 30.00 | 30.56 | 29.81 | 30.18 | 1,078,346 | +0.21(+0.69%) |
Mar 11, 2019 | 29.58 | 30.00 | 29.49 | 29.97 | 688,069 | +0.53(+1.79%) |
Mar 08, 2019 | 28.72 | 29.54 | 28.47 | 29.44 | 1,028,955 | +0.04(+0.14%) |
Mar 07, 2019 | 30.27 | 30.39 | 29.38 | 29.40 | 994,430 | -0.86(-2.84%) |
Mar 06, 2019 | 30.82 | 31.07 | 29.96 | 30.26 | 941,657 | -0.50(-1.64%) |
Mar 05, 2019 | 30.53 | 31.00 | 30.00 | 30.76 | 900,965 | +0.52(+1.72%) |
Mar 04, 2019 | 30.85 | 30.87 | 29.67 | 30.24 | 1,252,601 | -0.39(-1.27%) |
Mar 01, 2019 | 30.85 | 30.90 | 30.29 | 30.63 | 840,638 | +0.02(+0.08%) |
Feb 28, 2019 | 30.63 | 30.82 | 30.53 | 30.61 | 1,097,447 | +0.01(+0.03%) |
Feb 27, 2019 | 30.66 | 30.83 | 30.19 | 30.60 | 1,101,414 | +0.21(+0.68%) |
Feb 26, 2019 | 29.79 | 30.48 | 29.62 | 30.39 | 932,414 | +0.58(+1.94%) |
Feb 25, 2019 | 30.29 | 30.32 | 29.72 | 29.81 | 936,653 | -0.34(-1.12%) |
Feb 22, 2019 | 30.09 | 30.24 | 29.71 | 30.15 | 695,826 | +0.35(+1.19%) |
Feb 21, 2019 | 29.88 | 30.22 | 29.67 | 29.80 | 1,003,543 | -0.10(-0.33%) |
Feb 20, 2019 | 29.51 | 29.94 | 29.46 | 29.90 | 1,395,526 | +0.50(+1.68%) |
Feb 19, 2019 | 29.21 | 29.47 | 29.09 | 29.40 | 1,177,195 | -0.05(-0.17%) |
Feb 15, 2019 | 29.34 | 29.63 | 28.89 | 29.45 | 1,366,446 | +0.62(+2.15%) |
Feb 14, 2019 | 28.87 | 28.88 | 28.49 | 28.83 | 629,299 | +0.01(+0.03%) |
Feb 13, 2019 | 28.73 | 29.00 | 28.61 | 28.82 | 1,373,901 | +0.44(+1.54%) |
Feb 12, 2019 | 27.48 | 28.59 | 27.20 | 28.39 | 1,060,148 | +0.72(+2.59%) |
Feb 11, 2019 | 28.63 | 28.68 | 27.45 | 27.67 | 1,353,012 | -0.66(-2.33%) |
Feb 08, 2019 | 29.11 | 29.27 | 28.24 | 28.33 | 1,503,867 | -0.73(-2.53%) |
Feb 07, 2019 | 28.06 | 29.28 | 27.77 | 29.06 | 1,614,531 | +0.47(+1.65%) |
Feb 06, 2019 | 29.71 | 29.88 | 28.07 | 28.59 | 2,470,519 | -1.58(-5.25%) |
Feb 05, 2019 | 30.75 | 31.11 | 29.47 | 30.18 | 2,266,479 | -0.58(-1.88%) |
Feb 04, 2019 | 30.10 | 31.65 | 29.93 | 30.76 | 3,078,355 | +1.16(+3.93%) |
Feb 01, 2019 | 29.36 | 30.02 | 29.34 | 29.59 | 1,895,769 | +0.58(+1.99%) |
Jan 31, 2019 | 28.21 | 29.05 | 27.97 | 29.01 | 1,183,281 | +1.11(+3.99%) |
Jan 30, 2019 | 27.62 | 28.16 | 27.33 | 27.90 | 1,299,612 | +0.48(+1.75%) |
Jan 29, 2019 | 28.03 | 28.38 | 26.93 | 27.42 | 1,658,902 | -0.47(-1.69%) |
Jan 28, 2019 | 26.27 | 27.92 | 26.01 | 27.89 | 1,746,430 | +1.49(+5.63%) |
Jan 25, 2019 | 26.24 | 26.49 | 25.83 | 26.41 | 1,178,493 | +0.65(+2.53%) |
Jan 24, 2019 | 25.25 | 25.78 | 25.17 | 25.75 | 655,872 | +0.46(+1.83%) |
Jan 23, 2019 | 25.80 | 25.85 | 24.84 | 25.29 | 593,336 | -0.24(-0.94%) |
Jan 22, 2019 | 25.77 | 26.12 | 25.33 | 25.53 | 1,128,775 | -0.07(-0.26%) |
Jan 18, 2019 | 25.54 | 25.83 | 25.26 | 25.60 | 986,420 | +0.35(+1.37%) |
Jan 17, 2019 | 25.09 | 25.50 | 24.85 | 25.25 | 653,554 | -0.07(-0.26%) |
Jan 16, 2019 | 25.20 | 25.49 | 24.92 | 25.32 | 758,860 | +0.33(+1.32%) |
Jan 15, 2019 | 25.99 | 26.06 | 24.78 | 24.99 | 1,325,849 | -0.83(-3.23%) |
Jan 14, 2019 | 25.45 | 26.00 | 25.09 | 25.82 | 1,328,674 | +0.42(+1.66%) |
Jan 11, 2019 | 24.66 | 25.85 | 24.41 | 25.40 | 1,653,526 | +0.98(+4.02%) |
Jan 10, 2019 | 23.91 | 24.76 | 23.60 | 24.42 | 1,237,727 | +0.50(+2.07%) |
Jan 09, 2019 | 23.11 | 24.04 | 22.95 | 23.92 | 994,389 | +0.98(+4.28%) |
Jan 08, 2019 | 23.22 | 23.35 | 22.36 | 22.94 | 803,827 | -0.03(-0.14%) |
Jan 07, 2019 | 22.69 | 22.97 | 22.36 | 22.97 | 779,675 | +0.62(+2.77%) |
Jan 04, 2019 | 22.18 | 22.53 | 22.05 | 22.35 | 586,035 | +0.54(+2.46%) |
Jan 03, 2019 | 21.79 | 22.43 | 21.47 | 21.82 | 806,488 | +0.02(+0.08%) |
Jan 02, 2019 | 20.42 | 21.87 | 20.26 | 21.80 | 971,517 | +1.22(+5.93%) |
Dec 31, 2018 | 21.07 | 21.21 | 20.42 | 20.58 | 887,899 | -0.17(-0.84%) |
Dec 28, 2018 | 20.20 | 21.01 | 19.93 | 20.75 | 942,552 | +0.83(+4.18%) |
Dec 27, 2018 | 19.89 | 20.07 | 19.19 | 19.92 | 594,857 | -0.03(-0.17%) |
Dec 26, 2018 | 19.75 | 19.95 | 19.26 | 19.95 | 695,949 | +0.43(+2.20%) |
Dec 24, 2018 | 19.23 | 19.80 | 18.99 | 19.52 | 847,909 | -0.11(-0.55%) |
Dec 21, 2018 | 20.88 | 20.88 | 19.47 | 19.63 | 1,774,980 | -0.88(-4.31%) |
Dec 20, 2018 | 21.21 | 21.26 | 20.18 | 20.52 | 1,010,008 | -0.47(-2.24%) |
Dec 19, 2018 | 21.72 | 21.90 | 20.81 | 20.99 | 640,228 | -0.57(-2.64%) |
Dec 18, 2018 | 21.59 | 21.86 | 21.23 | 21.56 | 543,805 | +0.12(+0.57%) |
Dec 17, 2018 | 21.99 | 22.32 | 21.23 | 21.43 | 800,211 | -0.67(-3.05%) |
Dec 14, 2018 | 21.92 | 22.61 | 21.64 | 22.11 | 507,577 | -0.18(-0.80%) |
Dec 13, 2018 | 23.28 | 23.37 | 22.02 | 22.29 | 835,107 | -0.76(-3.31%) |
Dec 12, 2018 | 23.76 | 23.86 | 22.99 | 23.05 | 780,596 | -0.56(-2.37%) |
Dec 11, 2018 | 23.46 | 23.70 | 23.10 | 23.61 | 727,021 | +0.39(+1.68%) |
Dec 10, 2018 | 23.48 | 23.89 | 22.64 | 23.22 | 918,749 | -0.26(-1.11%) |
Dec 07, 2018 | 24.28 | 24.28 | 23.21 | 23.48 | 1,187,220 | +1.11(+4.97%) |
Dec 06, 2018 | 21.43 | 22.54 | 21.19 | 22.37 | 1,134,519 | -0.45(-1.96%) |
Dec 04, 2018 | 23.71 | 23.88 | 22.73 | 22.81 | 773,744 | -0.81(-3.44%) |
Dec 03, 2018 | 24.24 | 25.04 | 23.02 | 23.63 | 2,776,845 | -0.21(-0.89%) |
Nov 30, 2018 | 23.84 | 23.87 | 23.36 | 23.84 | 453,629 | +0.06(+0.24%) |
Nov 29, 2018 | 24.11 | 24.18 | 23.46 | 23.78 | 356,936 | -0.39(-1.61%) |
Nov 28, 2018 | 23.49 | 24.17 | 23.46 | 24.17 | 632,979 | +0.91(+3.91%) |
Nov 27, 2018 | 23.55 | 23.83 | 23.16 | 23.26 | 461,002 | -0.29(-1.24%) |
Nov 26, 2018 | 24.71 | 25.06 | 23.44 | 23.55 | 576,465 | -0.84(-3.46%) |
Nov 23, 2018 | 24.02 | 24.48 | 23.78 | 24.40 | 417,664 | +0.28(+1.18%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.65(+2.77%) | |
Nov 20, 2018 | 23.14 | 24.19 | 22.90 | 23.46 | 801,085 | -0.49(-2.03%) |
Nov 19, 2018 | 24.85 | 24.85 | 23.75 | 23.95 | 667,324 | -0.93(-3.72%) |
Nov 16, 2018 | 25.28 | 25.66 | 24.84 | 24.88 | 444,761 | -0.43(-1.70%) |
Nov 15, 2018 | 24.02 | 25.65 | 23.86 | 25.31 | 786,282 | +1.36(+5.66%) |
Nov 14, 2018 | 24.54 | 24.79 | 23.23 | 23.95 | 1,584,606 | -1.10(-4.38%) |
Nov 13, 2018 | 25.57 | 25.95 | 24.90 | 25.05 | 725,933 | -0.83(-3.20%) |
Nov 12, 2018 | 27.03 | 27.03 | 25.24 | 25.88 | 992,200 | -0.52(-1.97%) |
Nov 09, 2018 | 27.60 | 27.65 | 26.39 | 26.39 | 976,356 | -1.58(-5.66%) |
Nov 08, 2018 | 29.31 | 29.35 | 27.81 | 27.98 | 1,508,758 | -1.82(-6.10%) |
Nov 07, 2018 | 28.70 | 30.02 | 27.64 | 29.80 | 3,355,645 | +1.96(+7.06%) |
Nov 06, 2018 | 27.21 | 28.34 | 26.70 | 27.83 | 1,673,316 | +0.70(+2.57%) |
Nov 05, 2018 | 26.42 | 27.23 | 25.95 | 27.13 | 920,206 | +0.91(+3.47%) |
Nov 02, 2018 | 26.02 | 26.29 | 25.63 | 26.22 | 746,647 | +0.40(+1.54%) |
Nov 01, 2018 | 25.53 | 25.98 | 25.01 | 25.83 | 741,711 | +0.64(+2.55%) |
Oct 31, 2018 | 24.71 | 25.48 | 24.38 | 25.18 | 1,065,889 | +1.04(+4.30%) |
Oct 30, 2018 | 22.98 | 24.58 | 22.90 | 24.15 | 1,049,334 | +0.42(+1.78%) |
Oct 29, 2018 | 26.29 | 26.64 | 23.23 | 23.72 | 1,484,379 | -2.25(-8.66%) |
Oct 26, 2018 | 25.86 | 26.65 | 25.42 | 25.97 | 810,694 | -0.23(-0.87%) |
Oct 25, 2018 | 25.50 | 26.91 | 25.42 | 26.20 | 1,164,847 | +0.68(+2.67%) |
Oct 24, 2018 | 27.51 | 27.68 | 25.39 | 25.52 | 1,276,222 | -1.28(-4.79%) |
Oct 23, 2018 | 25.46 | 27.86 | 25.13 | 26.80 | 2,332,606 | -0.80(-2.88%) |
Oct 22, 2018 | 30.53 | 30.54 | 26.90 | 27.60 | 3,028,926 | -2.85(-9.36%) |
Oct 19, 2018 | 32.37 | 32.64 | 29.87 | 30.45 | 1,828,435 | -1.54(-4.82%) |
Oct 18, 2018 | 32.44 | 33.01 | 31.83 | 31.99 | 1,090,011 | -0.25(-0.78%) |
Oct 17, 2018 | 32.23 | 32.61 | 30.75 | 32.24 | 1,794,475 | -0.97(-2.91%) |
Oct 16, 2018 | 35.89 | 35.96 | 32.71 | 33.21 | 2,472,327 | -1.28(-3.72%) |
Oct 15, 2018 | 32.47 | 34.57 | 32.36 | 34.49 | 2,127,922 | +2.64(+8.28%) |
Oct 12, 2018 | 31.54 | 31.92 | 30.93 | 31.85 | 1,109,624 | +1.47(+4.84%) |
Oct 11, 2018 | 30.54 | 30.85 | 30.21 | 30.38 | 828,067 | -0.66(-2.12%) |
Oct 10, 2018 | 32.48 | 32.48 | 30.45 | 31.04 | 1,162,040 | -0.82(-2.57%) |
Oct 09, 2018 | 32.47 | 32.47 | 31.69 | 31.86 | 722,498 | -0.14(-0.43%) |
Oct 08, 2018 | 31.82 | 32.15 | 31.26 | 32.00 | 773,770 | +0.48(+1.52%) |
Oct 05, 2018 | 32.26 | 32.35 | 30.70 | 31.52 | 743,444 | -0.22(-0.69%) |
Oct 04, 2018 | 32.36 | 32.51 | 31.26 | 31.74 | 776,125 | -0.77(-2.37%) |
Oct 03, 2018 | 31.91 | 32.61 | 31.26 | 32.51 | 870,388 | +1.12(+3.57%) |
Oct 02, 2018 | 32.82 | 32.90 | 31.23 | 31.39 | 1,107,874 | -1.66(-5.01%) |
Oct 01, 2018 | 33.47 | 33.68 | 32.66 | 33.04 | 1,261,180 | +0.53(+1.62%) |
Sep 28, 2018 | 31.56 | 32.60 | 31.38 | 32.52 | 804,905 | +1.08(+3.43%) |
Sep 27, 2018 | 31.66 | 31.86 | 31.02 | 31.44 | 1,205,778 | -0.18(-0.56%) |
Sep 26, 2018 | 32.52 | 32.60 | 31.45 | 31.62 | 1,099,028 | -0.34(-1.07%) |
Sep 25, 2018 | 33.13 | 33.24 | 31.83 | 31.96 | 1,358,681 | +0.11(+0.36%) |
Sep 24, 2018 | 31.07 | 32.32 | 30.29 | 31.84 | 1,616,459 | -0.19(-0.58%) |
Sep 21, 2018 | 34.62 | 34.75 | 31.81 | 32.03 | 2,975,474 | -2.85(-8.16%) |
Sep 20, 2018 | 34.50 | 35.43 | 33.42 | 34.88 | 3,044,897 | +1.46(+4.37%) |
Sep 19, 2018 | 35.39 | 36.81 | 31.02 | 33.42 | 6,433,988 | +1.24(+3.86%) |
Sep 18, 2018 | 31.27 | 33.65 | 31.02 | 32.17 | 3,042,661 | +2.05(+6.81%) |
Sep 17, 2018 | 29.88 | 30.33 | 29.47 | 30.12 | 1,334,595 | +1.12(+3.86%) |
Sep 14, 2018 | 27.51 | 29.43 | 27.17 | 29.00 | 1,288,874 | +0.36(+1.25%) |
Sep 13, 2018 | 31.06 | 31.06 | 28.32 | 28.65 | 1,423,137 | -1.92(-6.29%) |
Sep 12, 2018 | 30.49 | 31.22 | 29.60 | 30.57 | 1,856,529 | +0.36(+1.18%) |
Sep 11, 2018 | 29.40 | 30.29 | 28.99 | 30.21 | 1,631,109 | +1.04(+3.56%) |
Sep 10, 2018 | 28.83 | 29.19 | 28.46 | 29.17 | 912,321 | +0.95(+3.36%) |
Sep 07, 2018 | 27.77 | 28.88 | 27.77 | 28.23 | 611,447 | +0.38(+1.37%) |
Sep 06, 2018 | 28.19 | 28.19 | 26.94 | 27.84 | 916,490 | -0.62(-2.17%) |
Sep 05, 2018 | 29.26 | 29.50 | 27.49 | 28.46 | 1,420,638 | +0.11(+0.40%) |
Sep 04, 2018 | 27.74 | 28.37 | 27.46 | 28.35 | 1,184,554 | +1.20(+4.42%) |
Aug 31, 2018 | 27.15 | 27.15 | 27.15 | 0 | +0.37(+1.39%) | |
Aug 30, 2018 | 27.69 | 27.88 | 26.47 | 26.77 | 1,272,627 | -1.12(-4.01%) |
Aug 29, 2018 | 27.01 | 27.89 | 26.75 | 27.89 | 1,426,240 | +1.51(+5.72%) |
Aug 28, 2018 | 27.25 | 27.28 | 25.58 | 26.39 | 1,087,921 | -1.05(-3.81%) |
Aug 27, 2018 | 27.25 | 28.02 | 26.92 | 27.43 | 1,806,776 | +1.22(+4.64%) |
Aug 24, 2018 | 25.14 | 26.23 | 25.06 | 26.22 | 1,063,189 | +1.50(+6.07%) |
Aug 23, 2018 | 24.59 | 24.84 | 24.18 | 24.72 | 381,576 | +0.20(+0.83%) |
Aug 22, 2018 | 24.10 | 24.53 | 23.52 | 24.51 | 475,279 | +0.33(+1.38%) |
Aug 21, 2018 | 23.92 | 24.41 | 23.52 | 24.18 | 728,820 | +0.80(+3.43%) |
Aug 20, 2018 | 22.30 | 23.43 | 22.27 | 23.38 | 458,466 | +1.30(+5.88%) |
Aug 17, 2018 | 21.59 | 22.12 | 21.51 | 22.08 | 260,340 | +0.31(+1.42%) |
Aug 16, 2018 | 22.09 | 22.09 | 21.61 | 21.77 | 295,923 | -0.17(-0.78%) |
Aug 15, 2018 | 21.33 | 22.02 | 20.99 | 21.94 | 552,981 | +1.51(+7.38%) |
Aug 14, 2018 | 20.88 | 20.99 | 20.35 | 20.43 | 291,901 | -0.50(-2.40%) |
Aug 13, 2018 | 21.49 | 21.53 | 20.76 | 20.94 | 247,154 | -0.59(-2.75%) |
Aug 10, 2018 | 21.69 | 21.83 | 21.49 | 21.53 | 88,794 | -0.35(-1.59%) |
Aug 09, 2018 | 21.64 | 21.91 | 21.61 | 21.88 | 143,462 | +0.30(+1.39%) |
Aug 08, 2018 | 21.54 | 21.67 | 21.54 | 21.58 | 103,840 | +0.07(+0.34%) |
Aug 07, 2018 | 21.71 | 21.85 | 21.49 | 21.50 | 109,415 | -0.21(-0.97%) |
Aug 06, 2018 | 21.65 | 21.81 | 21.65 | 21.71 | 87,019 | +0.01(+0.04%) |
Aug 03, 2018 | 21.91 | 21.98 | 21.66 | 21.71 | 106,429 | -0.05(-0.22%) |
Aug 02, 2018 | 21.78 | 21.93 | 21.66 | 21.76 | 192,471 | -0.06(-0.30%) |
Aug 01, 2018 | 21.90 | 22.18 | 21.82 | 21.82 | 122,655 | -0.02(-0.11%) |
Jul 31, 2018 | 21.60 | 21.86 | 21.43 | 21.84 | 135,918 | +0.28(+1.28%) |
Jul 30, 2018 | 21.62 | 21.94 | 21.50 | 21.57 | 115,130 | +0.09(+0.42%) |
Jul 27, 2018 | 21.51 | 21.75 | 21.46 | 21.48 | 226,425 | +0.07(+0.34%) |
Jul 26, 2018 | 21.71 | 21.71 | 21.39 | 21.41 | 488,503 | -0.45(-2.08%) |
Jul 25, 2018 | 22.06 | 22.20 | 21.84 | 21.86 | 268,843 | -0.14(-0.63%) |
Jul 24, 2018 | 22.59 | 22.62 | 21.89 | 22.00 | 356,251 | -0.42(-1.88%) |
Jul 23, 2018 | 22.11 | 22.65 | 22.10 | 22.42 | 139,536 | +0.32(+1.43%) |
Jul 20, 2018 | 22.26 | 22.46 | 22.07 | 22.10 | 295,716 | -0.15(-0.66%) |
Jul 19, 2018 | 22.42 | 22.57 | 22.22 | 22.25 | 114,427 | -0.34(-1.51%) |
Jul 18, 2018 | 22.11 | 22.60 | 21.90 | 22.59 | 167,070 | +0.35(+1.57%) |
Jul 17, 2018 | 22.46 | 22.52 | 22.01 | 22.24 | 245,877 | -0.35(-1.54%) |
Jul 16, 2018 | 23.42 | 23.43 | 22.55 | 22.59 | 297,644 | -0.79(-3.36%) |
Jul 13, 2018 | 23.69 | 23.69 | 23.32 | 23.38 | 149,640 | -0.31(-1.30%) |
Jul 12, 2018 | 23.83 | 23.88 | 23.68 | 23.69 | 115,544 | -0.11(-0.48%) |
Jul 11, 2018 | 23.68 | 24.04 | 23.56 | 23.80 | 83,430 | -0.11(-0.48%) |
Jul 10, 2018 | 24.04 | 24.11 | 23.81 | 23.91 | 163,627 | -0.11(-0.47%) |
Jul 09, 2018 | 24.41 | 24.42 | 23.99 | 24.03 | 149,400 | -0.12(-0.50%) |
Jul 06, 2018 | 24.01 | 24.24 | 23.96 | 24.15 | 82,063 | +0.19(+0.78%) |
Jul 05, 2018 | 24.04 | 24.11 | 23.75 | 23.96 | 132,476 | +0.02(+0.07%) |
Jul 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.11(+0.44%) | |
Jul 02, 2018 | 23.84 | 23.89 | 23.72 | 23.84 | 106,209 | +0.00(+0.00%) |
Jun 29, 2018 | 24.18 | 24.18 | 23.60 | 23.84 | 159,091 | +0.02(+0.07%) |
Jun 28, 2018 | 22.87 | 23.82 | 22.83 | 23.82 | 313,645 | +0.97(+4.26%) |
Jun 27, 2018 | 24.22 | 24.22 | 22.74 | 22.85 | 570,099 | -1.34(-5.53%) |
Jun 26, 2018 | 24.75 | 24.78 | 23.94 | 24.19 | 256,919 | -0.40(-1.62%) |
Jun 25, 2018 | 25.14 | 25.34 | 24.49 | 24.59 | 222,824 | -0.71(-2.82%) |
Jun 22, 2018 | 25.95 | 26.14 | 25.21 | 25.30 | 311,419 | -0.42(-1.64%) |
Jun 21, 2018 | 25.20 | 25.79 | 25.20 | 25.72 | 514,404 | +0.65(+2.59%) |
Jun 20, 2018 | 25.14 | 25.14 | 24.58 | 25.07 | 323,930 | +0.58(+2.35%) |
Jun 19, 2018 | 24.26 | 24.64 | 24.19 | 24.50 | 181,810 | +0.18(+0.73%) |
Jun 18, 2018 | 24.23 | 24.38 | 24.08 | 24.32 | 99,629 | +0.06(+0.23%) |
Jun 15, 2018 | 24.44 | 24.03 | 24.26 | 207,524 | -0.18(-0.73%) | |
Jun 14, 2018 | 24.58 | 24.74 | 24.31 | 24.44 | 242,765 | -0.07(-0.30%) |
Jun 13, 2018 | 24.63 | 24.78 | 24.47 | 24.51 | 149,798 | -0.11(-0.43%) |
Jun 12, 2018 | 25.16 | 25.16 | 24.55 | 24.62 | 269,987 | -0.50(-2.00%) |
Jun 11, 2018 | 25.48 | 25.48 | 25.08 | 25.12 | 251,681 | -0.36(-1.43%) |
Jun 08, 2018 | 25.77 | 25.77 | 24.82 | 25.48 | 666,402 | -0.22(-0.85%) |
Jun 07, 2018 | 26.29 | 26.45 | 25.34 | 25.70 | 385,669 | -0.40(-1.52%) |
Jun 06, 2018 | 26.10 | 26.10 | 568,171 | +0.93(+3.70%) | ||
Jun 05, 2018 | 24.49 | 25.23 | 24.43 | 25.17 | 509,898 | +0.78(+3.18%) |
Jun 04, 2018 | 23.99 | 24.51 | 23.95 | 24.39 | 222,642 | +0.49(+2.03%) |
Jun 01, 2018 | 24.23 | 24.23 | 23.90 | 23.91 | 107,228 | -0.21(-0.87%) |
May 31, 2018 | 24.15 | 24.31 | 23.99 | 24.12 | 112,446 | -0.07(-0.30%) |
May 30, 2018 | 24.24 | 24.25 | 24.06 | 24.19 | 94,748 | +0.18(+0.74%) |
May 29, 2018 | 24.20 | 24.37 | 23.82 | 24.01 | 173,294 | -0.19(-0.77%) |
May 25, 2018 | 24.20 | 24.20 | 24.20 | 0 | -0.38(-1.55%) | |
May 24, 2018 | 24.96 | 25.01 | 24.51 | 24.58 | 178,739 | -0.32(-1.27%) |
May 23, 2018 | 24.84 | 24.97 | 24.64 | 24.89 | 183,059 | +0.02(+0.10%) |
May 22, 2018 | 25.28 | 25.32 | 24.71 | 24.87 | 327,645 | -0.32(-1.25%) |
May 21, 2018 | 24.65 | 25.23 | 24.65 | 25.18 | 519,090 | +0.55(+2.23%) |
May 18, 2018 | 24.08 | 24.65 | 24.03 | 24.63 | 258,541 | +0.57(+2.35%) |
May 17, 2018 | 24.43 | 24.43 | 23.97 | 24.07 | 208,983 | -0.27(-1.10%) |
May 16, 2018 | 24.75 | 24.75 | 24.29 | 24.33 | 214,759 | -0.21(-0.86%) |
May 15, 2018 | 24.88 | 25.04 | 24.27 | 24.54 | 316,665 | -0.24(-0.98%) |
May 14, 2018 | 24.88 | 25.07 | 24.67 | 24.79 | 667,876 | +0.47(+1.93%) |
May 11, 2018 | 24.05 | 24.34 | 23.97 | 24.32 | 215,355 | +0.37(+1.55%) |
May 10, 2018 | 23.84 | 23.95 | 23.75 | 23.95 | 149,626 | +0.23(+0.95%) |
May 09, 2018 | 23.50 | 23.74 | 23.40 | 23.72 | 122,236 | +0.44(+1.91%) |
May 08, 2018 | 23.73 | 23.78 | 23.22 | 23.27 | 240,991 | -0.46(-1.94%) |
May 07, 2018 | 23.41 | 23.92 | 23.41 | 23.74 | 273,196 | +0.32(+1.38%) |
May 04, 2018 | 23.22 | 23.45 | 23.06 | 23.41 | 126,022 | +0.36(+1.58%) |
May 03, 2018 | 23.14 | 23.37 | 22.93 | 23.05 | 279,347 | -0.05(-0.21%) |
May 02, 2018 | 23.06 | 23.46 | 22.90 | 23.10 | 153,386 | +0.06(+0.28%) |