Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.99 | 28.21 | 26.04 | 26.58 | 235,214 | -1.47(-5.24%) |
Jan 30, 2019 | 28.37 | 29.39 | 27.50 | 28.05 | 140,452 | -0.34(-1.20%) |
Jan 29, 2019 | 27.86 | 29.50 | 27.02 | 28.39 | 92,862 | +0.60(+2.16%) |
Jan 28, 2019 | 28.38 | 28.60 | 27.30 | 27.79 | 114,109 | -0.91(-3.17%) |
Jan 25, 2019 | 28.48 | 28.99 | 28.04 | 28.70 | 64,000 | +0.49(+1.74%) |
Jan 24, 2019 | 28.16 | 29.06 | 27.33 | 28.21 | 115,430 | -0.02(-0.07%) |
Jan 23, 2019 | 29.58 | 30.34 | 28.05 | 28.23 | 79,846 | -1.09(-3.72%) |
Jan 22, 2019 | 29.76 | 30.31 | 28.02 | 29.32 | 197,079 | -0.74(-2.46%) |
Jan 18, 2019 | 30.39 | 30.70 | 29.52 | 30.06 | 212,100 | -0.21(-0.69%) |
Jan 17, 2019 | 30.36 | 30.68 | 29.88 | 30.27 | 100,272 | -0.37(-1.21%) |
Jan 16, 2019 | 30.67 | 31.56 | 29.58 | 30.64 | 141,376 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 31.82 | 30.32 | 30.64 | 93,314 | -0.09(-0.29%) |
Jan 14, 2019 | 31.60 | 31.60 | 30.00 | 30.73 | 140,347 | -1.17(-3.67%) |
Jan 11, 2019 | 32.94 | 33.26 | 31.26 | 31.90 | 111,100 | -1.13(-3.42%) |
Jan 10, 2019 | 32.28 | 33.98 | 32.21 | 33.03 | 260,966 | +0.56(+1.72%) |
Jan 09, 2019 | 32.35 | 33.30 | 31.94 | 32.47 | 154,076 | +0.31(+0.96%) |
Jan 08, 2019 | 32.75 | 33.38 | 31.82 | 32.16 | 173,625 | -0.20(-0.62%) |
Jan 07, 2019 | 29.70 | 33.04 | 29.70 | 32.36 | 362,537 | +2.66(+8.96%) |
Jan 04, 2019 | 30.66 | 30.80 | 28.61 | 29.70 | 185,700 | -0.46(-1.53%) |
Jan 03, 2019 | 30.50 | 32.35 | 29.92 | 30.16 | 173,995 | -0.57(-1.85%) |
Jan 02, 2019 | 29.67 | 30.79 | 28.64 | 30.73 | 170,226 | +0.59(+1.96%) |
Dec 31, 2018 | 29.93 | 30.61 | 29.38 | 30.14 | 273,500 | +0.62(+2.10%) |
Dec 28, 2018 | 28.77 | 30.16 | 28.34 | 29.52 | 209,600 | +0.76(+2.64%) |
Dec 27, 2018 | 27.34 | 29.28 | 26.84 | 28.76 | 169,138 | +0.78(+2.79%) |
Dec 26, 2018 | 25.64 | 28.11 | 25.27 | 27.98 | 135,105 | +2.39(+9.34%) |
Dec 24, 2018 | 25.80 | 26.74 | 25.35 | 25.59 | 84,900 | -0.34(-1.31%) |
Dec 21, 2018 | 28.57 | 28.57 | 25.91 | 25.93 | 640,900 | -2.43(-8.57%) |
Dec 20, 2018 | 29.03 | 29.85 | 27.76 | 28.36 | 166,596 | -0.79(-2.71%) |
Dec 19, 2018 | 29.37 | 30.67 | 28.63 | 29.15 | 145,458 | -0.12(-0.41%) |
Dec 18, 2018 | 30.77 | 31.49 | 28.36 | 29.27 | 212,386 | -1.16(-3.81%) |
Dec 17, 2018 | 30.73 | 32.51 | 30.13 | 30.43 | 226,317 | -0.73(-2.34%) |
Dec 14, 2018 | 31.25 | 32.10 | 30.12 | 31.16 | 148,000 | -0.44(-1.39%) |
Dec 13, 2018 | 32.46 | 32.46 | 31.43 | 31.60 | 97,305 | -0.67(-2.08%) |
Dec 12, 2018 | 32.10 | 33.69 | 31.71 | 32.27 | 145,587 | +0.22(+0.69%) |
Dec 11, 2018 | 32.12 | 32.65 | 30.90 | 32.05 | 121,202 | +0.29(+0.91%) |
Dec 10, 2018 | 31.46 | 32.65 | 30.57 | 31.76 | 107,884 | +0.05(+0.16%) |
Dec 07, 2018 | 32.19 | 32.61 | 30.67 | 31.71 | 137,000 | -0.40(-1.25%) |
Dec 06, 2018 | 30.95 | 32.57 | 30.35 | 32.11 | 137,129 | +0.11(+0.34%) |
Dec 04, 2018 | 34.08 | 34.21 | 31.32 | 32.00 | 285,400 | -2.05(-6.02%) |
Dec 03, 2018 | 34.43 | 34.90 | 33.40 | 34.05 | 237,542 | +0.16(+0.47%) |
Nov 30, 2018 | 33.00 | 34.00 | 32.79 | 33.89 | 192,100 | +0.90(+2.73%) |
Nov 29, 2018 | 32.97 | 33.99 | 32.13 | 32.99 | 280,631 | +0.15(+0.46%) |
Nov 28, 2018 | 32.01 | 32.98 | 31.28 | 32.84 | 193,520 | +0.86(+2.69%) |
Nov 27, 2018 | 31.25 | 32.78 | 31.25 | 31.98 | 153,385 | +0.39(+1.23%) |
Nov 26, 2018 | 30.61 | 31.98 | 30.10 | 31.59 | 246,031 | +1.28(+4.22%) |
Nov 23, 2018 | 29.52 | 31.45 | 29.45 | 30.31 | 112,700 | +0.57(+1.92%) |
Nov 21, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.38(+1.29%) | |
Nov 20, 2018 | 29.25 | 30.40 | 28.55 | 29.36 | 279,658 | -0.30(-1.01%) |
Nov 19, 2018 | 29.71 | 30.23 | 28.34 | 29.66 | 199,455 | -0.32(-1.07%) |
Nov 16, 2018 | 28.00 | 30.40 | 28.00 | 29.98 | 532,300 | +1.81(+6.43%) |
Nov 15, 2018 | 27.06 | 28.23 | 26.90 | 28.17 | 289,351 | +1.18(+4.37%) |
Nov 14, 2018 | 26.30 | 27.70 | 26.10 | 26.99 | 186,871 | +0.84(+3.21%) |
Nov 13, 2018 | 26.30 | 26.66 | 25.51 | 26.15 | 295,482 | +0.07(+0.27%) |
Nov 12, 2018 | 25.39 | 26.84 | 24.38 | 26.08 | 344,279 | +0.59(+2.31%) |
Nov 09, 2018 | 25.39 | 26.67 | 24.49 | 25.49 | 306,200 | -0.05(-0.20%) |
Nov 08, 2018 | 26.00 | 27.11 | 25.04 | 25.54 | 262,805 | -0.49(-1.88%) |
Nov 07, 2018 | 27.20 | 28.29 | 25.50 | 26.03 | 421,947 | -1.20(-4.41%) |
Nov 06, 2018 | 27.10 | 28.00 | 26.08 | 27.23 | 541,517 | +0.23(+0.85%) |
Nov 05, 2018 | 25.36 | 27.22 | 24.26 | 27.00 | 578,807 | +1.63(+6.42%) |
Nov 02, 2018 | 23.53 | 26.24 | 23.23 | 25.37 | 1,009,500 | +1.82(+7.73%) |
Nov 01, 2018 | 22.40 | 23.77 | 21.27 | 23.55 | 683,771 | +1.23(+5.51%) |
Oct 31, 2018 | 24.50 | 24.50 | 22.10 | 22.32 | 393,046 | -1.80(-7.46%) |
Oct 30, 2018 | 23.86 | 25.01 | 23.46 | 24.12 | 309,444 | +0.24(+1.01%) |
Oct 29, 2018 | 23.03 | 24.93 | 22.03 | 23.88 | 487,632 | +1.13(+4.97%) |
Oct 26, 2018 | 21.99 | 22.86 | 20.80 | 22.75 | 345,300 | +0.49(+2.20%) |
Oct 25, 2018 | 21.66 | 22.66 | 20.89 | 22.26 | 522,360 | +0.81(+3.78%) |
Oct 24, 2018 | 21.94 | 22.47 | 21.17 | 21.45 | 282,410 | -0.47(-2.14%) |
Oct 23, 2018 | 21.60 | 23.32 | 21.05 | 21.92 | 250,518 | -0.17(-0.77%) |
Oct 22, 2018 | 23.63 | 23.65 | 21.52 | 22.09 | 172,526 | -1.46(-6.20%) |
Oct 19, 2018 | 22.82 | 24.75 | 22.13 | 23.55 | 266,400 | +0.74(+3.24%) |
Oct 18, 2018 | 23.60 | 23.75 | 22.26 | 22.81 | 236,687 | -0.96(-4.04%) |
Oct 17, 2018 | 24.72 | 24.78 | 22.95 | 23.77 | 585,155 | -1.07(-4.31%) |
Oct 16, 2018 | 22.81 | 25.58 | 22.60 | 24.84 | 320,884 | +1.99(+8.71%) |
Oct 15, 2018 | 23.41 | 23.72 | 22.57 | 22.85 | 318,950 | -0.46(-1.97%) |
Oct 12, 2018 | 26.15 | 26.75 | 22.83 | 23.31 | 433,100 | -2.45(-9.51%) |
Oct 11, 2018 | 27.07 | 27.38 | 25.63 | 25.76 | 293,137 | -1.27(-4.70%) |
Oct 10, 2018 | 29.88 | 30.34 | 26.77 | 27.03 | 290,679 | -2.88(-9.63%) |
Oct 09, 2018 | 29.48 | 31.33 | 28.77 | 29.91 | 553,780 | +1.41(+4.95%) |
Oct 08, 2018 | 32.12 | 33.79 | 26.68 | 28.50 | 928,845 | -3.35(-10.52%) |
Oct 05, 2018 | 31.50 | 33.80 | 30.70 | 31.85 | 211,900 | +1.34(+4.39%) |
Oct 04, 2018 | 31.82 | 31.88 | 29.47 | 30.51 | 217,162 | -1.36(-4.27%) |
Oct 03, 2018 | 31.26 | 32.58 | 31.16 | 31.87 | 113,807 | +0.71(+2.28%) |
Oct 02, 2018 | 33.54 | 33.73 | 30.23 | 31.16 | 264,696 | -2.52(-7.48%) |
Oct 01, 2018 | 35.02 | 35.29 | 33.05 | 33.68 | 181,876 | -1.34(-3.83%) |
Sep 28, 2018 | 35.48 | 35.53 | 33.88 | 35.02 | 150,300 | -0.27(-0.77%) |
Sep 27, 2018 | 33.86 | 36.49 | 33.75 | 35.29 | 158,500 | +1.30(+3.82%) |
Sep 26, 2018 | 37.00 | 37.30 | 33.32 | 33.99 | 274,313 | -3.19(-8.58%) |
Sep 25, 2018 | 33.48 | 37.73 | 31.77 | 37.18 | 590,379 | +4.10(+12.39%) |
Sep 24, 2018 | 28.08 | 33.42 | 28.08 | 33.08 | 719,543 | +5.10(+18.23%) |
Sep 21, 2018 | 29.07 | 29.07 | 27.37 | 27.98 | 447,900 | -0.94(-3.25%) |
Sep 20, 2018 | 27.27 | 29.25 | 27.27 | 28.92 | 269,989 | +1.87(+6.91%) |
Sep 19, 2018 | 26.41 | 27.78 | 26.13 | 27.05 | 257,421 | +0.55(+2.08%) |
Sep 18, 2018 | 26.00 | 27.24 | 25.84 | 26.50 | 257,445 | +1.65(+6.64%) |
Sep 17, 2018 | 24.16 | 25.60 | 24.15 | 24.85 | 220,630 | +0.69(+2.86%) |
Sep 14, 2018 | 24.66 | 24.66 | 23.72 | 24.16 | 216,700 | -0.22(-0.90%) |
Sep 13, 2018 | 25.00 | 25.33 | 24.11 | 24.38 | 167,402 | -0.49(-1.97%) |
Sep 12, 2018 | 24.53 | 25.07 | 24.08 | 24.87 | 185,113 | -0.13(-0.52%) |
Sep 11, 2018 | 24.87 | 25.43 | 24.48 | 25.00 | 198,186 | +0.08(+0.32%) |
Sep 10, 2018 | 26.41 | 26.74 | 24.52 | 24.92 | 337,396 | -1.25(-4.78%) |
Sep 07, 2018 | 25.48 | 26.87 | 24.52 | 26.17 | 368,800 | -1.06(-3.89%) |
Sep 06, 2018 | 27.43 | 27.80 | 26.93 | 27.23 | 357,232 | +0.08(+0.29%) |
Sep 05, 2018 | 26.36 | 27.57 | 25.66 | 27.15 | 257,690 | +0.71(+2.69%) |
Sep 04, 2018 | 26.50 | 26.74 | 25.22 | 26.44 | 368,821 | +0.03(+0.11%) |
Aug 31, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.82(+3.20%) | |
Aug 30, 2018 | 25.07 | 25.99 | 24.75 | 25.59 | 401,680 | +0.36(+1.43%) |
Aug 29, 2018 | 25.00 | 26.48 | 24.80 | 25.23 | 956,283 | +0.50(+2.02%) |
Aug 28, 2018 | 23.73 | 27.33 | 23.56 | 24.73 | 1,926,308 | -8.39(-25.33%) |
Aug 27, 2018 | 32.38 | 33.76 | 32.38 | 33.12 | 410,807 | +0.49(+1.50%) |
Aug 24, 2018 | 34.11 | 34.89 | 32.50 | 32.63 | 123,200 | -1.48(-4.34%) |
Aug 23, 2018 | 34.00 | 34.41 | 32.31 | 34.11 | 159,504 | +0.11(+0.32%) |
Aug 22, 2018 | 35.06 | 35.70 | 33.98 | 34.00 | 250,630 | -1.35(-3.82%) |
Aug 21, 2018 | 34.76 | 35.94 | 34.46 | 35.35 | 870,168 | +0.66(+1.90%) |
Aug 20, 2018 | 36.00 | 36.49 | 34.10 | 34.69 | 192,202 | -1.20(-3.34%) |
Aug 17, 2018 | 35.77 | 36.40 | 35.50 | 35.89 | 121,800 | +0.15(+0.42%) |
Aug 16, 2018 | 35.09 | 36.27 | 34.28 | 35.74 | 130,405 | +0.64(+1.82%) |
Aug 15, 2018 | 37.71 | 38.03 | 35.02 | 35.10 | 223,814 | -2.26(-6.05%) |
Aug 14, 2018 | 36.11 | 38.00 | 36.11 | 37.36 | 162,478 | +1.40(+3.89%) |
Aug 13, 2018 | 35.12 | 36.50 | 34.58 | 35.96 | 220,470 | +1.03(+2.95%) |
Aug 10, 2018 | 36.53 | 38.48 | 34.65 | 34.93 | 357,100 | -1.67(-4.56%) |
Aug 09, 2018 | 35.56 | 37.91 | 34.73 | 36.60 | 209,804 | +1.05(+2.95%) |
Aug 08, 2018 | 38.72 | 39.85 | 33.78 | 35.55 | 412,057 | -3.44(-8.82%) |
Aug 07, 2018 | 35.19 | 40.75 | 33.49 | 38.99 | 1,073,384 | +4.80(+14.04%) |
Aug 06, 2018 | 33.91 | 34.74 | 33.08 | 34.19 | 207,179 | +0.32(+0.94%) |
Aug 03, 2018 | 34.75 | 38.06 | 33.52 | 33.87 | 323,400 | -1.31(-3.72%) |
Aug 02, 2018 | 31.76 | 35.98 | 31.62 | 35.18 | 404,901 | +3.32(+10.42%) |
Aug 01, 2018 | 31.44 | 31.89 | 30.89 | 31.86 | 108,900 | +0.24(+0.76%) |
Jul 31, 2018 | 31.90 | 32.20 | 30.78 | 31.62 | 185,427 | +0.22(+0.70%) |
Jul 30, 2018 | 30.46 | 31.80 | 30.33 | 31.40 | 140,159 | +0.84(+2.75%) |
Jul 27, 2018 | 31.11 | 32.16 | 30.00 | 30.56 | 171,800 | -0.34(-1.10%) |
Jul 26, 2018 | 32.98 | 35.00 | 30.84 | 30.90 | 340,265 | -2.09(-6.34%) |
Jul 25, 2018 | 32.23 | 33.98 | 31.54 | 32.99 | 236,080 | +0.76(+2.36%) |
Jul 24, 2018 | 32.45 | 33.00 | 31.38 | 32.23 | 213,472 | -0.23(-0.71%) |
Jul 23, 2018 | 30.49 | 33.24 | 30.49 | 32.46 | 291,817 | +1.73(+5.63%) |
Jul 20, 2018 | 30.23 | 31.88 | 30.18 | 30.73 | 190,083 | +0.48(+1.59%) |
Jul 19, 2018 | 28.98 | 30.45 | 28.37 | 30.25 | 136,861 | +1.09(+3.74%) |
Jul 18, 2018 | 28.16 | 30.29 | 27.89 | 29.16 | 175,848 | +1.21(+4.33%) |
Jul 17, 2018 | 28.02 | 29.00 | 27.93 | 27.95 | 219,453 | -0.52(-1.83%) |
Jul 16, 2018 | 28.35 | 29.42 | 27.75 | 28.47 | 241,326 | +0.67(+2.41%) |
Jul 13, 2018 | 27.59 | 28.26 | 27.06 | 27.80 | 161,198 | +0.20(+0.72%) |
Jul 12, 2018 | 25.55 | 28.49 | 25.55 | 27.60 | 383,755 | +2.27(+8.96%) |
Jul 11, 2018 | 24.25 | 26.00 | 23.98 | 25.33 | 233,370 | +1.19(+4.93%) |
Jul 10, 2018 | 24.76 | 25.38 | 23.71 | 24.14 | 336,013 | -0.62(-2.50%) |
Jul 09, 2018 | 25.61 | 25.91 | 23.70 | 24.76 | 334,954 | -0.76(-2.98%) |
Jul 06, 2018 | 24.80 | 25.90 | 24.45 | 25.52 | 190,036 | +0.82(+3.32%) |
Jul 05, 2018 | 25.38 | 25.84 | 24.33 | 24.70 | 122,578 | -0.48(-1.91%) |
Jul 03, 2018 | 25.18 | 25.18 | 25.18 | 0 | -0.13(-0.51%) | |
Jul 02, 2018 | 23.81 | 25.39 | 23.61 | 25.31 | 126,655 | +1.60(+6.75%) |
Jun 29, 2018 | 24.51 | 24.61 | 23.61 | 23.71 | 164,444 | -0.57(-2.35%) |
Jun 28, 2018 | 24.45 | 24.92 | 23.76 | 24.28 | 143,381 | -0.07(-0.29%) |
Jun 27, 2018 | 25.60 | 25.82 | 24.09 | 24.35 | 198,233 | -1.24(-4.85%) |
Jun 26, 2018 | 26.35 | 26.89 | 25.46 | 25.59 | 93,447 | -0.78(-2.96%) |
Jun 25, 2018 | 26.01 | 26.77 | 25.17 | 26.37 | 146,927 | +0.15(+0.57%) |
Jun 22, 2018 | 25.97 | 27.80 | 25.15 | 26.22 | 606,189 | +0.30(+1.16%) |
Jun 21, 2018 | 25.66 | 26.27 | 25.46 | 25.92 | 184,478 | +0.33(+1.29%) |
Jun 20, 2018 | 26.03 | 26.61 | 25.01 | 25.59 | 179,606 | -0.34(-1.31%) |
Jun 19, 2018 | 23.84 | 26.91 | 23.53 | 25.93 | 423,795 | +2.20(+9.27%) |
Jun 18, 2018 | 24.74 | 24.74 | 23.34 | 23.73 | 151,912 | -1.22(-4.89%) |
Jun 15, 2018 | 25.24 | 24.36 | 24.95 | 526,639 | +0.59(+2.42%) | |
Jun 14, 2018 | 23.39 | 24.49 | 23.14 | 24.36 | 151,283 | +0.99(+4.24%) |
Jun 13, 2018 | 22.89 | 23.64 | 22.41 | 23.37 | 174,413 | +0.67(+2.95%) |
Jun 12, 2018 | 22.29 | 23.91 | 22.16 | 22.70 | 192,809 | +0.67(+3.04%) |
Jun 11, 2018 | 21.88 | 22.41 | 21.44 | 22.03 | 170,125 | +0.16(+0.73%) |
Jun 08, 2018 | 22.13 | 22.42 | 21.66 | 21.87 | 180,980 | -0.19(-0.86%) |
Jun 07, 2018 | 23.42 | 23.42 | 21.58 | 22.06 | 272,306 | -1.25(-5.36%) |
Jun 06, 2018 | 23.15 | 23.54 | 22.85 | 23.31 | 288,696 | +0.27(+1.17%) |
Jun 05, 2018 | 23.36 | 24.23 | 22.79 | 23.04 | 172,206 | -0.45(-1.92%) |
Jun 04, 2018 | 23.36 | 23.81 | 22.37 | 23.49 | 208,699 | +0.07(+0.30%) |
Jun 01, 2018 | 24.80 | 24.82 | 23.40 | 23.42 | 252,167 | -0.82(-3.38%) |
May 31, 2018 | 24.45 | 24.72 | 23.45 | 24.24 | 252,654 | -0.18(-0.74%) |
May 30, 2018 | 24.91 | 25.30 | 23.98 | 24.42 | 239,931 | -0.43(-1.73%) |
May 29, 2018 | 23.05 | 25.33 | 22.45 | 24.85 | 336,574 | +1.56(+6.70%) |
May 25, 2018 | 23.29 | 23.29 | 23.29 | 0 | -0.31(-1.31%) | |
May 24, 2018 | 22.68 | 24.10 | 22.30 | 23.60 | 266,098 | +1.03(+4.56%) |
May 23, 2018 | 21.68 | 23.03 | 21.68 | 22.57 | 270,005 | +0.69(+3.15%) |
May 22, 2018 | 22.66 | 22.99 | 21.82 | 21.88 | 114,282 | -0.85(-3.74%) |
May 21, 2018 | 23.27 | 24.45 | 22.58 | 22.73 | 184,684 | -0.36(-1.56%) |
May 18, 2018 | 23.02 | 23.42 | 22.48 | 23.09 | 476,213 | +0.16(+0.70%) |
May 17, 2018 | 22.71 | 23.02 | 22.68 | 22.93 | 142,101 | +0.12(+0.53%) |
May 16, 2018 | 23.34 | 23.42 | 22.74 | 22.81 | 190,482 | -0.27(-1.17%) |
May 15, 2018 | 22.58 | 23.70 | 22.21 | 23.08 | 212,390 | +0.55(+2.44%) |
May 14, 2018 | 23.81 | 24.01 | 22.35 | 22.53 | 989,343 | -1.27(-5.34%) |
May 11, 2018 | 23.54 | 25.00 | 22.75 | 23.80 | 1,434,543 | +3.14(+15.20%) |
May 09, 2018 | 20.66 | 20.66 | 20.66 | 100 | +1.86(+9.89%) | |
May 08, 2018 | 19.25 | 20.51 | 17.74 | 18.80 | 2,051,828 | -2.87(-13.24%) |
May 07, 2018 | 22.45 | 22.94 | 21.32 | 21.67 | 524,759 | -0.60(-2.69%) |
May 04, 2018 | 22.00 | 23.49 | 21.71 | 22.27 | 406,223 | -1.70(-7.09%) |
May 03, 2018 | 25.05 | 25.49 | 22.89 | 23.97 | 241,334 | -1.13(-4.50%) |
May 02, 2018 | 24.88 | 25.84 | 24.65 | 25.10 | 285,771 | +0.28(+1.13%) |
May 01, 2018 | 26.02 | 26.40 | 24.43 | 24.82 | 171,852 | -1.29(-4.94%) |
Apr 30, 2018 | 26.58 | 26.65 | 25.61 | 26.11 | 138,435 | -0.23(-0.87%) |
Apr 27, 2018 | 25.67 | 26.98 | 25.34 | 26.34 | 92,709 | +0.67(+2.61%) |
Apr 26, 2018 | 26.88 | 26.88 | 25.26 | 25.67 | 168,550 | -1.16(-4.32%) |
Apr 25, 2018 | 26.80 | 27.06 | 25.68 | 26.83 | 169,521 | +0.03(+0.11%) |
Apr 24, 2018 | 27.78 | 27.95 | 25.82 | 26.80 | 470,991 | -0.91(-3.28%) |
Apr 23, 2018 | 26.18 | 28.88 | 26.18 | 27.71 | 225,274 | +1.53(+5.84%) |
Apr 20, 2018 | 24.34 | 26.90 | 24.34 | 26.18 | 445,246 | +2.11(+8.77%) |
Apr 19, 2018 | 23.97 | 24.68 | 23.67 | 24.07 | 138,999 | -0.05(-0.21%) |
Apr 18, 2018 | 24.13 | 24.36 | 23.57 | 24.12 | 92,496 | +0.19(+0.79%) |
Apr 17, 2018 | 22.47 | 24.25 | 22.12 | 23.93 | 165,042 | +1.56(+6.97%) |
Apr 16, 2018 | 23.24 | 23.24 | 22.08 | 22.37 | 113,540 | -0.81(-3.49%) |
Apr 13, 2018 | 24.21 | 24.26 | 22.69 | 23.18 | 133,847 | -0.79(-3.30%) |
Apr 12, 2018 | 22.80 | 24.56 | 22.80 | 23.97 | 124,630 | +1.30(+5.73%) |
Apr 11, 2018 | 22.64 | 23.30 | 22.11 | 22.67 | 71,727 | -0.15(-0.66%) |
Apr 10, 2018 | 22.02 | 22.96 | 21.08 | 22.82 | 196,690 | +1.06(+4.87%) |
Apr 09, 2018 | 21.82 | 22.45 | 21.11 | 21.76 | 192,567 | +0.14(+0.65%) |
Apr 06, 2018 | 24.38 | 24.42 | 21.42 | 21.62 | 264,642 | -3.11(-12.58%) |
Apr 05, 2018 | 24.00 | 24.84 | 23.81 | 24.73 | 190,160 | +0.93(+3.91%) |
Apr 04, 2018 | 23.83 | 24.48 | 23.46 | 23.80 | 201,091 | -0.25(-1.04%) |
Apr 03, 2018 | 25.84 | 26.98 | 23.90 | 24.05 | 308,923 | -1.72(-6.67%) |
Apr 02, 2018 | 25.55 | 26.52 | 24.78 | 25.77 | 331,530 | +0.16(+0.62%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | -3.75(-12.77%) | |
Mar 28, 2018 | 28.68 | 29.89 | 27.88 | 29.36 | 358,119 | +0.81(+2.84%) |
Mar 27, 2018 | 29.32 | 29.90 | 28.41 | 28.55 | 274,383 | -0.45(-1.55%) |
Mar 26, 2018 | 32.28 | 33.50 | 28.90 | 29.00 | 324,858 | -3.00(-9.38%) |
Mar 23, 2018 | 31.49 | 33.18 | 31.44 | 32.00 | 230,088 | -0.44(-1.36%) |
Mar 22, 2018 | 31.98 | 33.75 | 31.36 | 32.44 | 221,932 | +0.14(+0.43%) |
Mar 21, 2018 | 31.93 | 33.99 | 31.08 | 32.30 | 375,210 | +0.26(+0.81%) |
Mar 20, 2018 | 32.82 | 32.84 | 30.62 | 32.04 | 401,366 | -0.76(-2.32%) |
Mar 19, 2018 | 29.70 | 32.95 | 29.50 | 32.80 | 700,340 | +1.59(+5.09%) |
Mar 16, 2018 | 28.30 | 32.47 | 27.64 | 31.21 | 1,322,027 | +3.07(+10.91%) |
Mar 15, 2018 | 21.98 | 29.00 | 21.90 | 28.14 | 2,572,199 | +7.80(+38.35%) |
Mar 14, 2018 | 19.76 | 20.81 | 19.64 | 20.34 | 296,408 | +0.70(+3.56%) |
Mar 13, 2018 | 20.09 | 20.97 | 19.42 | 19.64 | 195,501 | -0.35(-1.75%) |
Mar 12, 2018 | 19.60 | 20.71 | 19.14 | 19.99 | 290,972 | +0.55(+2.83%) |
Mar 09, 2018 | 19.45 | 19.97 | 19.16 | 19.44 | 211,879 | +0.11(+0.57%) |
Mar 08, 2018 | 19.79 | 20.04 | 19.01 | 19.33 | 256,111 | -0.25(-1.28%) |
Mar 07, 2018 | 19.70 | 19.58 | 602,317 | +1.58(+8.78%) | ||
Mar 06, 2018 | 18.02 | 18.35 | 16.96 | 18.00 | 269,835 | -0.02(-0.11%) |
Mar 05, 2018 | 17.39 | 18.32 | 17.39 | 18.02 | 221,248 | +0.51(+2.91%) |
Mar 02, 2018 | 17.16 | 17.61 | 17.03 | 17.51 | 332,673 | +0.27(+1.57%) |
Mar 01, 2018 | 17.08 | 17.95 | 16.75 | 17.24 | 411,238 | +0.27(+1.59%) |
Feb 28, 2018 | 16.80 | 18.44 | 16.71 | 16.97 | 654,137 | +0.17(+1.01%) |
Feb 27, 2018 | 17.10 | 17.81 | 15.73 | 16.80 | 2,296,870 | -5.78(-25.60%) |
Feb 26, 2018 | 22.12 | 23.24 | 21.45 | 22.58 | 379,380 | +0.41(+1.85%) |
Feb 23, 2018 | 22.23 | 22.58 | 21.21 | 22.17 | 233,474 | +0.32(+1.46%) |
Feb 22, 2018 | 21.85 | 214,117 | +0.48(+2.25%) | |||
Feb 21, 2018 | 20.05 | 21.91 | 20.05 | 21.37 | 145,382 | +1.39(+6.96%) |
Feb 20, 2018 | 21.88 | 21.88 | 19.58 | 19.98 | 211,044 | -1.90(-8.68%) |
Feb 16, 2018 | 21.88 | 21.88 | 21.88 | 0 | -1.34(-5.77%) | |
Feb 15, 2018 | 23.20 | 23.50 | 22.84 | 23.22 | 132,196 | +0.22(+0.96%) |
Feb 14, 2018 | 22.34 | 23.33 | 22.21 | 23.00 | 182,300 | +0.40(+1.77%) |
Feb 13, 2018 | 21.11 | 22.62 | 20.87 | 22.60 | 256,842 | +1.41(+6.65%) |
Feb 12, 2018 | 21.62 | 21.86 | 20.71 | 21.19 | 111,722 | -0.30(-1.40%) |
Feb 09, 2018 | 21.69 | 22.21 | 20.74 | 21.49 | 153,941 | -0.06(-0.28%) |
Feb 08, 2018 | 22.98 | 23.31 | 21.46 | 21.55 | 222,766 | -1.33(-5.81%) |
Feb 07, 2018 | 22.48 | 23.30 | 21.31 | 22.88 | 104,685 | +0.32(+1.42%) |
Feb 06, 2018 | 20.96 | 22.98 | 20.50 | 22.56 | 249,681 | +0.94(+4.33%) |
Feb 05, 2018 | 22.67 | 23.45 | 20.76 | 21.62 | 219,307 | -1.08(-4.74%) |
Feb 02, 2018 | 21.80 | 23.85 | 21.79 | 22.70 | 277,257 | +0.85(+3.89%) |