Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.61 | 64.85 | 59.25 | 60.74 | 572,061 | -4.22(-6.50%) |
Apr 29, 2019 | 64.65 | 65.86 | 61.16 | 64.96 | 662,073 | +0.71(+1.11%) |
Apr 26, 2019 | 70.99 | 73.71 | 62.50 | 64.25 | 1,840,600 | +2.09(+3.36%) |
Apr 25, 2019 | 61.71 | 63.45 | 60.65 | 62.16 | 601,737 | +0.20(+0.32%) |
Apr 24, 2019 | 60.02 | 62.00 | 59.16 | 61.96 | 360,477 | +1.81(+3.01%) |
Apr 23, 2019 | 57.70 | 60.58 | 57.44 | 60.15 | 583,161 | +2.72(+4.74%) |
Apr 22, 2019 | 54.03 | 57.99 | 53.19 | 57.43 | 717,347 | +2.67(+4.88%) |
Apr 18, 2019 | 55.01 | 58.58 | 51.31 | 54.76 | 1,177,800 | +0.35(+0.64%) |
Apr 17, 2019 | 65.64 | 65.64 | 49.19 | 54.41 | 3,132,154 | -11.02(-16.84%) |
Apr 16, 2019 | 66.66 | 68.74 | 65.09 | 65.43 | 378,510 | -0.90(-1.36%) |
Apr 15, 2019 | 66.25 | 67.57 | 63.62 | 66.33 | 291,968 | +0.15(+0.23%) |
Apr 12, 2019 | 70.28 | 70.94 | 65.13 | 66.18 | 358,100 | -3.90(-5.57%) |
Apr 11, 2019 | 67.71 | 71.50 | 67.65 | 70.08 | 543,929 | +2.66(+3.95%) |
Apr 10, 2019 | 66.80 | 68.29 | 65.76 | 67.42 | 402,901 | +1.85(+2.82%) |
Apr 09, 2019 | 66.59 | 68.06 | 65.48 | 65.57 | 307,401 | -1.43(-2.13%) |
Apr 08, 2019 | 68.27 | 68.27 | 65.40 | 67.00 | 453,181 | -1.09(-1.60%) |
Apr 05, 2019 | 65.04 | 69.13 | 65.04 | 68.09 | 806,900 | +3.78(+5.88%) |
Apr 04, 2019 | 61.26 | 64.54 | 61.12 | 64.31 | 422,445 | +2.86(+4.65%) |
Apr 03, 2019 | 62.23 | 62.47 | 60.81 | 61.45 | 242,495 | -0.38(-0.61%) |
Apr 02, 2019 | 61.91 | 62.01 | 59.25 | 61.83 | 411,156 | -0.13(-0.21%) |
Apr 01, 2019 | 63.00 | 63.13 | 60.83 | 61.96 | 557,518 | -0.38(-0.61%) |
Mar 29, 2019 | 62.16 | 63.37 | 61.08 | 62.34 | 381,100 | +0.61(+0.99%) |
Mar 28, 2019 | 60.38 | 62.24 | 58.74 | 61.73 | 291,658 | +1.39(+2.30%) |
Mar 27, 2019 | 61.21 | 61.95 | 58.18 | 60.34 | 286,110 | -1.27(-2.06%) |
Mar 26, 2019 | 63.41 | 63.94 | 61.06 | 61.61 | 337,951 | -0.95(-1.52%) |
Mar 25, 2019 | 62.58 | 63.80 | 60.73 | 62.56 | 294,326 | -0.05(-0.08%) |
Mar 22, 2019 | 62.29 | 65.00 | 61.26 | 62.61 | 592,500 | -0.38(-0.60%) |
Mar 21, 2019 | 56.63 | 63.41 | 56.24 | 62.99 | 983,097 | +6.09(+10.70%) |
Mar 20, 2019 | 56.69 | 58.80 | 55.92 | 56.90 | 337,993 | +0.22(+0.39%) |
Mar 19, 2019 | 58.85 | 59.22 | 55.30 | 56.68 | 442,537 | -1.97(-3.36%) |
Mar 18, 2019 | 59.37 | 60.38 | 57.78 | 58.65 | 423,536 | -0.67(-1.13%) |
Mar 15, 2019 | 56.91 | 60.61 | 56.68 | 59.32 | 698,800 | +2.79(+4.94%) |
Mar 14, 2019 | 57.14 | 57.51 | 54.66 | 56.53 | 420,871 | -0.80(-1.40%) |
Mar 13, 2019 | 59.29 | 60.70 | 53.49 | 57.33 | 1,137,565 | -1.85(-3.13%) |
Mar 12, 2019 | 57.85 | 59.52 | 57.47 | 59.18 | 221,714 | +1.14(+1.96%) |
Mar 11, 2019 | 56.79 | 58.61 | 56.79 | 58.04 | 279,124 | +1.60(+2.83%) |
Mar 08, 2019 | 53.60 | 56.95 | 53.57 | 56.44 | 490,100 | +0.64(+1.15%) |
Mar 07, 2019 | 57.76 | 57.89 | 55.79 | 55.80 | 370,688 | -2.21(-3.81%) |
Mar 06, 2019 | 58.87 | 59.25 | 56.59 | 58.01 | 424,769 | -0.56(-0.96%) |
Mar 05, 2019 | 57.52 | 60.96 | 57.52 | 58.57 | 670,473 | +1.06(+1.84%) |
Mar 04, 2019 | 58.90 | 59.99 | 56.95 | 57.51 | 403,786 | -1.38(-2.34%) |
Mar 01, 2019 | 54.52 | 60.51 | 54.52 | 58.89 | 806,800 | +5.48(+10.26%) |
Feb 28, 2019 | 55.03 | 55.98 | 53.27 | 53.41 | 462,782 | -1.75(-3.17%) |
Feb 27, 2019 | 55.50 | 56.41 | 53.34 | 55.16 | 524,514 | -1.18(-2.09%) |
Feb 26, 2019 | 55.68 | 57.94 | 55.45 | 56.34 | 401,850 | +0.09(+0.16%) |
Feb 25, 2019 | 61.00 | 62.60 | 55.88 | 56.25 | 1,351,757 | -7.21(-11.36%) |
Feb 22, 2019 | 66.00 | 67.13 | 56.83 | 63.46 | 1,517,100 | -2.04(-3.11%) |
Feb 21, 2019 | 67.44 | 67.44 | 63.74 | 65.50 | 669,585 | -0.32(-0.49%) |
Feb 20, 2019 | 64.53 | 66.38 | 64.37 | 65.82 | 640,840 | +2.25(+3.54%) |
Feb 19, 2019 | 62.05 | 64.35 | 61.62 | 63.57 | 649,525 | +2.37(+3.87%) |
Feb 15, 2019 | 61.25 | 62.59 | 60.98 | 61.20 | 317,000 | +0.06(+0.10%) |
Feb 14, 2019 | 60.29 | 61.56 | 59.92 | 61.14 | 247,976 | +0.42(+0.69%) |
Feb 13, 2019 | 60.49 | 62.43 | 60.47 | 60.72 | 325,883 | +0.11(+0.18%) |
Feb 12, 2019 | 59.48 | 61.25 | 58.02 | 60.61 | 308,959 | +1.66(+2.82%) |
Feb 11, 2019 | 59.43 | 59.57 | 58.18 | 58.95 | 299,228 | -0.20(-0.34%) |
Feb 08, 2019 | 59.19 | 59.88 | 57.71 | 59.15 | 331,400 | -0.50(-0.84%) |
Feb 07, 2019 | 58.48 | 59.81 | 57.58 | 59.65 | 438,512 | +1.05(+1.79%) |
Feb 06, 2019 | 60.00 | 60.00 | 55.01 | 58.60 | 965,064 | -1.66(-2.75%) |
Feb 05, 2019 | 64.81 | 64.81 | 59.94 | 60.26 | 706,092 | -3.19(-5.03%) |
Feb 04, 2019 | 61.90 | 63.47 | 60.45 | 63.45 | 460,020 | +1.99(+3.24%) |
Feb 01, 2019 | 61.07 | 61.65 | 59.37 | 61.46 | 482,700 | +0.30(+0.49%) |
Jan 31, 2019 | 59.10 | 61.30 | 58.88 | 61.16 | 776,901 | +2.10(+3.56%) |
Jan 30, 2019 | 56.29 | 59.24 | 56.21 | 59.06 | 376,988 | +2.90(+5.16%) |
Jan 29, 2019 | 55.50 | 56.26 | 53.73 | 56.16 | 513,954 | +0.72(+1.30%) |
Jan 28, 2019 | 55.00 | 56.54 | 54.78 | 55.44 | 430,070 | +0.14(+0.25%) |
Jan 25, 2019 | 54.61 | 55.92 | 52.91 | 55.30 | 713,000 | +0.69(+1.26%) |
Jan 24, 2019 | 50.92 | 55.42 | 50.82 | 54.61 | 3,408,632 | +3.29(+6.41%) |
Jan 23, 2019 | 49.34 | 52.01 | 46.00 | 51.32 | 1,672,911 | +5.86(+12.89%) |
Jan 22, 2019 | 46.44 | 46.55 | 44.73 | 45.46 | 234,800 | -0.79(-1.71%) |
Jan 18, 2019 | 45.00 | 46.95 | 44.54 | 46.25 | 328,400 | +1.47(+3.28%) |
Jan 17, 2019 | 44.90 | 45.71 | 43.51 | 44.78 | 336,410 | -0.12(-0.27%) |
Jan 16, 2019 | 44.29 | 45.36 | 43.77 | 44.90 | 479,348 | +1.10(+2.51%) |
Jan 15, 2019 | 42.32 | 43.99 | 42.04 | 43.80 | 349,565 | +1.50(+3.55%) |
Jan 14, 2019 | 40.50 | 42.31 | 40.02 | 42.30 | 195,583 | +1.56(+3.83%) |
Jan 11, 2019 | 40.55 | 40.93 | 40.45 | 40.74 | 146,900 | -0.11(-0.27%) |
Jan 10, 2019 | 40.45 | 40.91 | 39.19 | 40.85 | 170,280 | +0.11(+0.27%) |
Jan 09, 2019 | 41.48 | 41.93 | 40.60 | 40.74 | 240,447 | -0.54(-1.31%) |
Jan 08, 2019 | 39.56 | 41.85 | 39.47 | 41.28 | 311,173 | +2.28(+5.85%) |
Jan 07, 2019 | 37.73 | 39.60 | 37.73 | 39.00 | 262,153 | +1.28(+3.39%) |
Jan 04, 2019 | 36.45 | 37.87 | 36.00 | 37.72 | 200,700 | +1.53(+4.23%) |
Jan 03, 2019 | 38.05 | 38.05 | 36.07 | 36.19 | 291,289 | -1.99(-5.21%) |
Jan 02, 2019 | 37.96 | 38.93 | 36.58 | 38.18 | 262,394 | -0.24(-0.62%) |
Dec 31, 2018 | 36.70 | 38.57 | 36.70 | 38.42 | 221,100 | +1.72(+4.69%) |
Dec 28, 2018 | 36.88 | 37.38 | 35.94 | 36.70 | 218,800 | -0.18(-0.49%) |
Dec 27, 2018 | 37.17 | 37.49 | 34.14 | 36.88 | 349,354 | -0.68(-1.81%) |
Dec 26, 2018 | 36.35 | 38.19 | 36.35 | 37.56 | 293,953 | +1.02(+2.79%) |
Dec 24, 2018 | 35.84 | 36.68 | 35.52 | 36.54 | 127,500 | +0.21(+0.58%) |
Dec 21, 2018 | 36.72 | 38.05 | 36.12 | 36.33 | 583,000 | -0.46(-1.25%) |
Dec 20, 2018 | 34.90 | 37.54 | 34.90 | 36.79 | 447,691 | +2.27(+6.58%) |
Dec 19, 2018 | 34.89 | 35.35 | 34.04 | 34.52 | 259,191 | +0.12(+0.35%) |
Dec 18, 2018 | 34.66 | 35.39 | 34.08 | 34.40 | 207,494 | -0.26(-0.75%) |
Dec 17, 2018 | 35.10 | 35.98 | 34.53 | 34.66 | 243,315 | -0.67(-1.90%) |
Dec 14, 2018 | 35.21 | 35.89 | 35.08 | 35.33 | 127,500 | -0.08(-0.23%) |
Dec 13, 2018 | 36.71 | 36.81 | 35.04 | 35.41 | 213,122 | -1.29(-3.51%) |
Dec 12, 2018 | 37.67 | 37.91 | 34.27 | 36.70 | 110,242 | -0.55(-1.48%) |
Dec 11, 2018 | 37.69 | 38.29 | 36.62 | 37.25 | 91,610 | +0.19(+0.51%) |
Dec 10, 2018 | 37.36 | 37.66 | 36.29 | 37.06 | 137,565 | -0.52(-1.38%) |
Dec 07, 2018 | 38.54 | 39.01 | 37.30 | 37.58 | 184,000 | -0.95(-2.47%) |
Dec 06, 2018 | 37.50 | 38.57 | 35.75 | 38.53 | 332,414 | +0.53(+1.39%) |
Dec 04, 2018 | 40.00 | 40.00 | 37.41 | 38.00 | 320,000 | -2.12(-5.28%) |
Dec 03, 2018 | 39.50 | 40.71 | 39.04 | 40.12 | 528,891 | +1.60(+4.15%) |
Nov 30, 2018 | 37.03 | 38.66 | 37.03 | 38.52 | 342,900 | +1.26(+3.38%) |
Nov 29, 2018 | 37.05 | 38.35 | 35.88 | 37.26 | 215,666 | +0.19(+0.51%) |
Nov 28, 2018 | 34.01 | 37.52 | 33.66 | 37.07 | 539,465 | +3.08(+9.06%) |
Nov 27, 2018 | 34.26 | 34.89 | 33.52 | 33.99 | 128,797 | -0.56(-1.62%) |
Nov 26, 2018 | 35.35 | 35.73 | 33.83 | 34.55 | 195,047 | -0.61(-1.73%) |
Nov 23, 2018 | 35.49 | 35.91 | 34.68 | 35.16 | 74,500 | -0.19(-0.54%) |
Nov 21, 2018 | 35.35 | 35.35 | 35.35 | 0 | +1.57(+4.65%) | |
Nov 20, 2018 | 33.93 | 34.63 | 33.65 | 33.78 | 308,084 | -0.62(-1.80%) |
Nov 19, 2018 | 35.16 | 35.24 | 33.82 | 34.40 | 310,336 | -0.85(-2.41%) |
Nov 16, 2018 | 33.76 | 35.71 | 33.76 | 35.25 | 323,200 | +1.49(+4.41%) |
Nov 15, 2018 | 32.09 | 33.98 | 31.82 | 33.76 | 403,802 | +1.56(+4.84%) |
Nov 14, 2018 | 34.34 | 34.44 | 31.42 | 32.20 | 257,388 | -1.80(-5.29%) |
Nov 13, 2018 | 34.03 | 35.05 | 33.94 | 34.00 | 232,488 | -0.17(-0.50%) |
Nov 12, 2018 | 34.77 | 35.54 | 34.02 | 34.17 | 271,875 | -0.61(-1.75%) |
Nov 09, 2018 | 35.43 | 35.86 | 34.51 | 34.78 | 222,400 | -0.76(-2.14%) |
Nov 08, 2018 | 35.32 | 36.57 | 35.08 | 35.54 | 338,062 | +0.51(+1.46%) |
Nov 07, 2018 | 33.99 | 35.42 | 33.63 | 35.03 | 609,951 | +1.30(+3.85%) |
Nov 06, 2018 | 33.40 | 34.42 | 32.91 | 33.73 | 219,446 | +0.34(+1.02%) |
Nov 05, 2018 | 34.36 | 34.74 | 32.88 | 33.39 | 298,806 | -0.96(-2.79%) |
Nov 02, 2018 | 34.17 | 35.15 | 33.93 | 34.35 | 280,100 | +0.29(+0.85%) |
Nov 01, 2018 | 34.00 | 35.31 | 33.63 | 34.06 | 472,241 | -0.30(-0.87%) |
Oct 31, 2018 | 33.15 | 34.91 | 32.90 | 34.36 | 294,427 | +1.43(+4.34%) |
Oct 30, 2018 | 33.84 | 34.19 | 32.52 | 32.93 | 309,393 | -1.13(-3.32%) |
Oct 29, 2018 | 32.55 | 35.07 | 32.55 | 34.06 | 575,277 | +1.72(+5.32%) |
Oct 26, 2018 | 29.78 | 34.33 | 28.40 | 32.34 | 1,150,200 | +3.96(+13.95%) |
Oct 25, 2018 | 28.84 | 29.02 | 27.20 | 28.38 | 222,747 | -0.20(-0.70%) |
Oct 24, 2018 | 29.84 | 29.84 | 28.56 | 28.58 | 171,391 | -1.35(-4.51%) |
Oct 23, 2018 | 29.75 | 30.15 | 28.31 | 29.93 | 297,413 | -0.33(-1.09%) |
Oct 22, 2018 | 30.59 | 31.49 | 29.96 | 30.26 | 179,200 | -0.28(-0.92%) |
Oct 19, 2018 | 30.64 | 31.07 | 30.27 | 30.54 | 268,600 | -0.18(-0.59%) |
Oct 18, 2018 | 30.34 | 31.09 | 27.52 | 30.72 | 132,220 | +0.37(+1.22%) |
Oct 17, 2018 | 29.77 | 30.81 | 29.20 | 30.35 | 258,308 | +0.57(+1.91%) |
Oct 16, 2018 | 28.25 | 29.83 | 27.62 | 29.78 | 135,599 | +1.67(+5.94%) |
Oct 15, 2018 | 27.99 | 28.31 | 27.17 | 28.11 | 89,114 | +0.12(+0.43%) |
Oct 12, 2018 | 28.26 | 28.81 | 27.15 | 27.99 | 119,200 | +0.27(+0.97%) |
Oct 11, 2018 | 28.38 | 29.19 | 27.50 | 27.72 | 185,635 | -0.82(-2.87%) |
Oct 10, 2018 | 30.87 | 31.00 | 28.33 | 28.54 | 237,577 | -2.27(-7.37%) |
Oct 09, 2018 | 29.82 | 31.22 | 29.82 | 30.81 | 133,106 | +0.99(+3.32%) |
Oct 08, 2018 | 30.99 | 32.14 | 29.49 | 29.82 | 236,396 | -0.49(-1.62%) |
Oct 05, 2018 | 29.44 | 30.93 | 28.93 | 30.31 | 504,800 | +0.87(+2.96%) |
Oct 04, 2018 | 28.35 | 29.53 | 27.69 | 29.44 | 136,016 | +1.08(+3.81%) |
Oct 03, 2018 | 27.88 | 28.52 | 27.37 | 28.36 | 195,655 | +0.61(+2.20%) |
Oct 02, 2018 | 28.88 | 28.98 | 27.53 | 27.75 | 121,622 | -1.06(-3.68%) |
Oct 01, 2018 | 28.32 | 29.06 | 28.28 | 28.81 | 184,953 | +0.55(+1.95%) |
Sep 28, 2018 | 28.26 | 28.46 | 27.90 | 28.26 | 90,600 | +0.00(+0.00%) |
Sep 27, 2018 | 27.91 | 28.50 | 27.68 | 28.26 | 218,778 | +0.33(+1.18%) |
Sep 26, 2018 | 28.35 | 28.80 | 27.71 | 27.93 | 189,344 | -0.34(-1.20%) |
Sep 25, 2018 | 27.92 | 29.25 | 27.92 | 28.27 | 132,983 | +0.36(+1.29%) |
Sep 24, 2018 | 27.63 | 28.27 | 27.11 | 27.91 | 91,272 | +0.29(+1.05%) |
Sep 21, 2018 | 27.49 | 28.16 | 26.96 | 27.62 | 247,300 | +0.27(+0.99%) |
Sep 20, 2018 | 28.11 | 28.45 | 26.86 | 27.35 | 119,299 | -0.64(-2.29%) |
Sep 19, 2018 | 28.66 | 28.66 | 27.42 | 27.99 | 111,826 | -0.61(-2.13%) |
Sep 18, 2018 | 28.25 | 28.93 | 27.68 | 28.60 | 103,699 | +0.40(+1.42%) |
Sep 17, 2018 | 28.73 | 29.02 | 27.71 | 28.20 | 178,524 | -0.51(-1.78%) |
Sep 14, 2018 | 26.82 | 28.72 | 26.46 | 28.71 | 475,000 | +1.88(+7.01%) |
Sep 13, 2018 | 27.14 | 27.73 | 26.67 | 26.83 | 123,629 | -0.27(-1.00%) |
Sep 12, 2018 | 27.44 | 27.83 | 26.95 | 27.10 | 113,012 | -0.49(-1.78%) |
Sep 11, 2018 | 27.12 | 27.70 | 26.82 | 27.59 | 75,402 | +0.36(+1.32%) |
Sep 10, 2018 | 28.02 | 28.02 | 26.62 | 27.23 | 135,045 | -0.68(-2.44%) |
Sep 07, 2018 | 26.18 | 28.36 | 26.18 | 27.91 | 201,900 | +1.72(+6.57%) |
Sep 06, 2018 | 26.64 | 26.88 | 25.98 | 26.19 | 130,071 | -0.48(-1.80%) |
Sep 05, 2018 | 28.12 | 28.67 | 26.64 | 26.67 | 101,357 | -1.53(-5.43%) |
Sep 04, 2018 | 29.19 | 29.19 | 27.75 | 28.20 | 141,908 | -0.99(-3.39%) |
Aug 31, 2018 | 29.19 | 29.19 | 29.19 | 0 | -0.20(-0.68%) | |
Aug 30, 2018 | 29.41 | 29.77 | 29.09 | 29.39 | 87,194 | +0.05(+0.17%) |
Aug 29, 2018 | 30.25 | 30.25 | 29.31 | 29.34 | 107,971 | -0.98(-3.23%) |
Aug 28, 2018 | 29.56 | 30.40 | 29.37 | 30.32 | 238,495 | +0.89(+3.02%) |
Aug 27, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 192,613 | -0.50(-1.67%) |
Aug 24, 2018 | 29.68 | 30.15 | 29.03 | 29.93 | 57,400 | +0.39(+1.32%) |
Aug 23, 2018 | 29.71 | 29.95 | 28.78 | 29.54 | 122,774 | -0.17(-0.57%) |
Aug 22, 2018 | 30.20 | 31.29 | 29.48 | 29.71 | 62,433 | -0.40(-1.33%) |
Aug 21, 2018 | 29.54 | 30.29 | 29.24 | 30.11 | 197,788 | +0.49(+1.65%) |
Aug 20, 2018 | 29.96 | 30.50 | 29.57 | 29.62 | 97,498 | -0.41(-1.37%) |
Aug 17, 2018 | 31.09 | 31.09 | 29.89 | 30.03 | 187,200 | -0.97(-3.13%) |
Aug 16, 2018 | 29.75 | 32.96 | 29.37 | 31.00 | 805,754 | +1.96(+6.75%) |
Aug 15, 2018 | 28.13 | 29.55 | 28.11 | 29.04 | 244,348 | +1.00(+3.57%) |
Aug 14, 2018 | 27.45 | 28.38 | 27.45 | 28.04 | 325,033 | +0.34(+1.23%) |
Aug 13, 2018 | 25.40 | 27.79 | 25.40 | 27.70 | 285,575 | +2.39(+9.44%) |
Aug 10, 2018 | 24.60 | 25.38 | 24.60 | 25.31 | 103,900 | +0.62(+2.51%) |
Aug 09, 2018 | 24.92 | 25.11 | 24.59 | 24.69 | 55,128 | -0.15(-0.60%) |
Aug 08, 2018 | 24.93 | 25.14 | 24.70 | 24.84 | 134,891 | +0.04(+0.16%) |
Aug 07, 2018 | 25.19 | 25.19 | 24.66 | 24.80 | 76,350 | -0.27(-1.08%) |
Aug 06, 2018 | 25.77 | 25.86 | 24.91 | 25.07 | 119,942 | -0.69(-2.68%) |
Aug 03, 2018 | 25.74 | 25.92 | 25.42 | 25.76 | 95,100 | -0.19(-0.73%) |
Aug 02, 2018 | 25.49 | 26.33 | 25.45 | 25.95 | 202,451 | +0.01(+0.04%) |
Aug 01, 2018 | 24.22 | 26.00 | 24.22 | 25.94 | 421,756 | +2.20(+9.27%) |
Jul 31, 2018 | 22.96 | 23.74 | 22.93 | 23.74 | 152,021 | +0.77(+3.35%) |
Jul 30, 2018 | 23.10 | 23.50 | 22.85 | 22.97 | 210,802 | -0.19(-0.82%) |
Jul 27, 2018 | 25.00 | 25.00 | 22.30 | 23.16 | 321,300 | +0.16(+0.70%) |
Jul 26, 2018 | 23.97 | 24.14 | 22.95 | 23.00 | 191,489 | -1.02(-4.25%) |
Jul 25, 2018 | 24.28 | 24.55 | 23.76 | 24.02 | 79,610 | -0.26(-1.07%) |
Jul 24, 2018 | 24.08 | 24.36 | 23.75 | 24.28 | 172,992 | +0.21(+0.87%) |
Jul 23, 2018 | 23.92 | 24.20 | 23.61 | 24.07 | 125,651 | +0.07(+0.29%) |
Jul 20, 2018 | 24.39 | 24.47 | 23.99 | 24.00 | 86,220 | -0.34(-1.40%) |
Jul 19, 2018 | 24.35 | 24.77 | 24.10 | 24.34 | 123,320 | -0.02(-0.08%) |
Jul 18, 2018 | 23.97 | 24.48 | 23.95 | 24.36 | 90,748 | +0.37(+1.54%) |
Jul 17, 2018 | 24.10 | 24.33 | 23.90 | 23.99 | 69,903 | -0.11(-0.46%) |
Jul 16, 2018 | 24.28 | 24.31 | 23.86 | 24.10 | 58,932 | -0.23(-0.95%) |
Jul 13, 2018 | 24.30 | 24.96 | 24.09 | 24.33 | 76,970 | +0.04(+0.16%) |
Jul 12, 2018 | 24.45 | 24.63 | 23.87 | 24.29 | 86,305 | -0.04(-0.16%) |
Jul 11, 2018 | 23.93 | 24.95 | 23.89 | 24.33 | 52,402 | +0.31(+1.29%) |
Jul 10, 2018 | 24.56 | 24.91 | 23.91 | 24.02 | 64,597 | -0.46(-1.88%) |
Jul 09, 2018 | 23.50 | 24.51 | 23.50 | 24.48 | 72,369 | +1.06(+4.53%) |
Jul 06, 2018 | 23.58 | 24.22 | 23.35 | 23.42 | 74,729 | -0.15(-0.64%) |
Jul 05, 2018 | 23.34 | 23.61 | 23.11 | 23.57 | 53,419 | +0.30(+1.29%) |
Jul 03, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 22.16 | 23.26 | 22.16 | 23.23 | 197,736 | +1.13(+5.11%) |
Jun 29, 2018 | 21.92 | 22.32 | 21.90 | 22.10 | 224,035 | +0.27(+1.24%) |
Jun 28, 2018 | 22.55 | 22.95 | 21.30 | 21.83 | 152,470 | -0.77(-3.41%) |
Jun 27, 2018 | 23.24 | 23.26 | 22.52 | 22.60 | 80,943 | -0.60(-2.59%) |
Jun 26, 2018 | 22.98 | 23.38 | 22.58 | 23.20 | 85,326 | +0.23(+1.00%) |
Jun 25, 2018 | 23.71 | 24.00 | 22.92 | 22.97 | 108,498 | -0.82(-3.45%) |
Jun 22, 2018 | 23.30 | 23.83 | 22.90 | 23.79 | 846,505 | +0.50(+2.15%) |
Jun 21, 2018 | 22.97 | 23.60 | 22.95 | 23.29 | 87,892 | +0.33(+1.44%) |
Jun 20, 2018 | 23.25 | 23.68 | 22.95 | 22.96 | 110,374 | -0.27(-1.16%) |
Jun 19, 2018 | 23.56 | 23.77 | 22.95 | 23.23 | 75,774 | -0.42(-1.78%) |
Jun 18, 2018 | 23.14 | 23.84 | 23.13 | 23.65 | 94,203 | +0.35(+1.50%) |
Jun 15, 2018 | 23.46 | 22.86 | 23.30 | 191,812 | +0.44(+1.92%) | |
Jun 14, 2018 | 22.94 | 23.20 | 21.81 | 22.86 | 87,784 | -0.08(-0.35%) |
Jun 13, 2018 | 22.82 | 23.17 | 22.66 | 22.94 | 80,177 | +0.16(+0.70%) |
Jun 12, 2018 | 22.44 | 22.79 | 22.27 | 22.78 | 94,191 | +0.33(+1.47%) |
Jun 11, 2018 | 22.44 | 22.58 | 22.33 | 22.45 | 59,546 | +0.05(+0.22%) |
Jun 08, 2018 | 22.12 | 22.49 | 20.03 | 22.40 | 91,568 | +0.30(+1.36%) |
Jun 07, 2018 | 22.68 | 22.68 | 20.95 | 22.10 | 83,414 | -0.59(-2.60%) |
Jun 06, 2018 | 22.93 | 23.47 | 22.65 | 22.69 | 93,057 | -0.03(-0.13%) |
Jun 05, 2018 | 21.80 | 22.89 | 21.29 | 22.72 | 138,278 | +0.84(+3.84%) |
Jun 04, 2018 | 21.52 | 21.92 | 20.51 | 21.88 | 85,125 | +0.40(+1.86%) |
Jun 01, 2018 | 21.37 | 21.66 | 21.37 | 21.48 | 154,982 | +0.17(+0.80%) |
May 31, 2018 | 20.55 | 21.48 | 19.47 | 21.31 | 116,472 | +0.77(+3.75%) |
May 30, 2018 | 19.79 | 20.57 | 19.79 | 20.54 | 124,510 | +0.84(+4.26%) |
May 29, 2018 | 20.43 | 20.53 | 19.61 | 19.70 | 72,986 | -0.83(-4.04%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.30(+1.48%) | |
May 24, 2018 | 20.96 | 20.96 | 19.99 | 20.23 | 100,510 | -0.98(-4.62%) |
May 23, 2018 | 20.40 | 21.35 | 18.35 | 21.21 | 122,066 | +0.84(+4.12%) |
May 22, 2018 | 20.08 | 20.50 | 19.62 | 20.37 | 83,007 | +0.30(+1.49%) |
May 21, 2018 | 19.76 | 21.70 | 19.60 | 20.07 | 97,594 | +0.31(+1.57%) |
May 18, 2018 | 19.05 | 20.35 | 19.05 | 19.76 | 144,894 | +0.92(+4.88%) |
May 17, 2018 | 18.83 | 18.96 | 18.61 | 18.84 | 73,480 | -0.04(-0.21%) |
May 16, 2018 | 18.64 | 19.00 | 18.64 | 18.88 | 106,467 | +0.29(+1.56%) |
May 15, 2018 | 18.51 | 18.88 | 18.41 | 18.59 | 138,974 | +0.05(+0.27%) |
May 14, 2018 | 18.51 | 18.82 | 18.36 | 18.54 | 134,732 | +0.00(+0.00%) |
May 11, 2018 | 18.81 | 18.87 | 18.16 | 18.54 | 129,034 | -0.26(-1.38%) |
May 10, 2018 | 18.63 | 18.90 | 18.10 | 18.80 | 92,979 | +0.24(+1.29%) |
May 09, 2018 | 18.47 | 18.76 | 18.24 | 18.56 | 142,445 | +0.13(+0.71%) |
May 08, 2018 | 18.45 | 18.61 | 18.32 | 18.43 | 60,002 | -0.02(-0.11%) |
May 07, 2018 | 18.22 | 18.54 | 17.98 | 18.45 | 119,097 | +0.17(+0.93%) |
May 04, 2018 | 18.27 | 18.49 | 17.67 | 18.28 | 115,816 | -0.02(-0.11%) |
May 03, 2018 | 18.59 | 18.59 | 17.95 | 18.30 | 91,379 | -0.29(-1.56%) |
May 02, 2018 | 18.95 | 19.04 | 18.46 | 18.59 | 118,713 | -0.35(-1.85%) |