Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.46 | 28.46 | 26.21 | 26.85 | 21,808 | -1.71(-5.99%) |
Apr 29, 2019 | 28.03 | 28.69 | 27.07 | 28.56 | 17,218 | +1.07(+3.89%) |
Apr 26, 2019 | 26.00 | 27.60 | 25.68 | 27.49 | 22,097 | +1.39(+5.33%) |
Apr 25, 2019 | 28.56 | 28.56 | 25.89 | 26.10 | 19,897 | -2.46(-8.61%) |
Apr 24, 2019 | 28.46 | 28.67 | 27.39 | 28.56 | 23,147 | +0.00(+0.00%) |
Apr 23, 2019 | 27.28 | 28.56 | 27.07 | 28.56 | 25,172 | +1.60(+5.95%) |
Apr 22, 2019 | 28.78 | 28.88 | 26.75 | 26.96 | 19,825 | -2.14(-7.35%) |
Apr 18, 2019 | 29.10 | 30.12 | 28.67 | 29.10 | 19,367 | +0.43(+1.49%) |
Apr 17, 2019 | 28.14 | 29.10 | 27.71 | 28.67 | 19,641 | +0.53(+1.90%) |
Apr 16, 2019 | 28.14 | 29.21 | 27.82 | 28.14 | 25,230 | -0.11(-0.38%) |
Apr 15, 2019 | 27.60 | 30.70 | 27.28 | 28.24 | 62,752 | +1.07(+3.94%) |
Apr 12, 2019 | 26.85 | 27.39 | 26.10 | 27.17 | 27,584 | +0.53(+2.01%) |
Apr 11, 2019 | 25.25 | 27.07 | 25.14 | 26.64 | 35,695 | +1.39(+5.51%) |
Apr 10, 2019 | 24.18 | 25.41 | 23.75 | 25.25 | 30,459 | +1.28(+5.36%) |
Apr 09, 2019 | 24.71 | 24.71 | 23.54 | 23.96 | 25,108 | -0.96(-3.86%) |
Apr 08, 2019 | 24.71 | 25.14 | 24.50 | 24.93 | 11,620 | +0.21(+0.87%) |
Apr 05, 2019 | 24.28 | 24.93 | 24.07 | 24.71 | 16,797 | +0.43(+1.76%) |
Apr 04, 2019 | 23.96 | 24.61 | 23.96 | 24.28 | 12,074 | +0.43(+1.79%) |
Apr 03, 2019 | 24.18 | 24.61 | 23.86 | 23.86 | 18,316 | +0.00(+0.00%) |
Apr 02, 2019 | 25.68 | 25.68 | 23.54 | 23.86 | 32,043 | -1.82(-7.08%) |
Apr 01, 2019 | 24.71 | 26.00 | 24.71 | 25.68 | 18,032 | +0.96(+3.90%) |
Mar 29, 2019 | 25.03 | 25.56 | 24.50 | 24.71 | 19,059 | -0.32(-1.28%) |
Mar 28, 2019 | 24.93 | 25.35 | 24.39 | 25.03 | 9,473 | +0.21(+0.86%) |
Mar 27, 2019 | 24.18 | 25.35 | 23.64 | 24.82 | 28,628 | +0.53(+2.20%) |
Mar 26, 2019 | 24.82 | 25.14 | 23.75 | 24.28 | 15,718 | -0.11(-0.44%) |
Mar 25, 2019 | 24.18 | 25.35 | 22.89 | 24.39 | 24,822 | +0.64(+2.70%) |
Mar 22, 2019 | 25.78 | 26.10 | 23.11 | 23.75 | 38,670 | -2.03(-7.88%) |
Mar 21, 2019 | 24.07 | 27.71 | 24.07 | 25.78 | 79,832 | +1.82(+7.59%) |
Mar 20, 2019 | 23.75 | 24.28 | 22.57 | 23.96 | 49,759 | +0.11(+0.45%) |
Mar 19, 2019 | 25.14 | 26.00 | 23.64 | 23.86 | 54,477 | -1.28(-5.11%) |
Mar 18, 2019 | 25.35 | 26.10 | 24.61 | 25.14 | 38,160 | -0.21(-0.84%) |
Mar 15, 2019 | 27.07 | 27.28 | 24.61 | 25.35 | 79,210 | -1.71(-6.32%) |
Mar 14, 2019 | 29.21 | 29.85 | 26.96 | 27.07 | 41,758 | -2.35(-8.00%) |
Mar 13, 2019 | 32.74 | 33.16 | 28.88 | 29.42 | 91,379 | -3.00(-9.24%) |
Mar 12, 2019 | 42.79 | 42.79 | 32.09 | 32.42 | 136,552 | -14.23(-30.50%) |
Mar 11, 2019 | 43.33 | 47.61 | 43.11 | 46.64 | 45,353 | +3.42(+7.92%) |
Mar 08, 2019 | 44.93 | 45.04 | 42.47 | 43.22 | 30,659 | -1.60(-3.58%) |
Mar 07, 2019 | 41.52 | 45.57 | 41.31 | 44.83 | 37,043 | +3.30(+7.95%) |
Mar 06, 2019 | 40.89 | 42.48 | 40.57 | 41.52 | 18,213 | +0.53(+1.30%) |
Mar 05, 2019 | 41.21 | 41.31 | 40.35 | 40.99 | 27,189 | -0.21(-0.52%) |
Mar 04, 2019 | 41.74 | 42.48 | 39.40 | 41.21 | 25,991 | -0.64(-1.53%) |
Mar 01, 2019 | 43.44 | 44.08 | 40.14 | 41.84 | 37,774 | -1.28(-2.96%) |
Feb 28, 2019 | 42.91 | 43.33 | 41.52 | 43.12 | 19,041 | -0.21(-0.49%) |
Feb 27, 2019 | 46.85 | 46.85 | 41.52 | 43.33 | 34,447 | -3.30(-7.08%) |
Feb 26, 2019 | 47.38 | 47.58 | 46.10 | 46.64 | 20,723 | -0.43(-0.90%) |
Feb 25, 2019 | 47.59 | 48.02 | 44.93 | 47.06 | 45,651 | +1.38(+3.03%) |
Feb 22, 2019 | 42.70 | 46.64 | 42.70 | 45.68 | 53,440 | +3.30(+7.79%) |
Feb 21, 2019 | 40.25 | 42.59 | 39.93 | 42.38 | 43,546 | +2.13(+5.29%) |
Feb 20, 2019 | 39.50 | 40.57 | 36.31 | 40.25 | 45,592 | +0.85(+2.16%) |
Feb 19, 2019 | 36.52 | 39.93 | 36.41 | 39.40 | 33,822 | +2.56(+6.94%) |
Feb 15, 2019 | 34.60 | 36.95 | 34.28 | 36.84 | 46,377 | +2.56(+7.45%) |
Feb 14, 2019 | 34.92 | 35.46 | 34.18 | 34.28 | 16,361 | -0.75(-2.13%) |
Feb 13, 2019 | 33.54 | 35.35 | 33.01 | 35.03 | 22,409 | +1.38(+4.11%) |
Feb 12, 2019 | 32.26 | 34.28 | 32.26 | 33.65 | 18,914 | +1.60(+4.98%) |
Feb 11, 2019 | 32.47 | 32.58 | 31.41 | 32.05 | 5,439 | -0.53(-1.63%) |
Feb 08, 2019 | 32.26 | 32.58 | 31.41 | 32.58 | 12,359 | +0.43(+1.32%) |
Feb 07, 2019 | 33.33 | 33.43 | 31.73 | 32.15 | 21,639 | -1.81(-5.33%) |
Feb 06, 2019 | 33.86 | 34.39 | 33.22 | 33.96 | 11,345 | -0.11(-0.31%) |
Feb 05, 2019 | 35.03 | 35.03 | 32.69 | 34.07 | 28,383 | -0.75(-2.14%) |
Feb 04, 2019 | 36.84 | 36.95 | 34.07 | 34.82 | 23,968 | -2.13(-5.76%) |
Feb 01, 2019 | 35.24 | 37.48 | 34.71 | 36.95 | 35,145 | +1.49(+4.20%) |
Jan 31, 2019 | 34.82 | 35.67 | 33.75 | 35.46 | 24,571 | +0.32(+0.91%) |
Jan 30, 2019 | 35.14 | 35.56 | 33.65 | 35.14 | 32,447 | +0.53(+1.54%) |
Jan 29, 2019 | 32.47 | 35.03 | 32.37 | 34.60 | 42,319 | +2.45(+7.62%) |
Jan 28, 2019 | 32.05 | 32.90 | 30.56 | 32.15 | 19,399 | +0.11(+0.33%) |
Jan 25, 2019 | 31.30 | 33.33 | 31.30 | 32.05 | 19,347 | +0.75(+2.38%) |
Jan 24, 2019 | 33.86 | 34.07 | 30.45 | 31.30 | 44,994 | -2.77(-8.12%) |
Jan 23, 2019 | 36.52 | 37.59 | 33.65 | 34.07 | 45,252 | -2.13(-5.88%) |
Jan 22, 2019 | 36.41 | 37.27 | 33.33 | 36.20 | 60,355 | -0.53(-1.45%) |
Jan 18, 2019 | 38.86 | 41.31 | 34.82 | 36.73 | 89,186 | -0.75(-1.99%) |
Jan 17, 2019 | 33.96 | 37.80 | 32.05 | 37.48 | 75,845 | +2.98(+8.64%) |
Jan 16, 2019 | 35.24 | 39.61 | 33.65 | 34.50 | 145,121 | +1.28(+3.85%) |
Jan 15, 2019 | 26.72 | 34.07 | 26.19 | 33.22 | 99,043 | +6.81(+25.81%) |
Jan 14, 2019 | 24.81 | 27.04 | 24.49 | 26.41 | 123,139 | +1.60(+6.44%) |
Jan 11, 2019 | 24.60 | 25.18 | 24.28 | 24.81 | 19,094 | +0.21(+0.87%) |
Jan 10, 2019 | 23.85 | 25.23 | 23.42 | 24.60 | 23,580 | +0.43(+1.76%) |
Jan 09, 2019 | 24.60 | 25.01 | 23.42 | 24.17 | 12,173 | -0.43(-1.73%) |
Jan 08, 2019 | 24.49 | 25.02 | 23.85 | 24.60 | 24,561 | +0.85(+3.59%) |
Jan 07, 2019 | 22.25 | 24.49 | 21.83 | 23.74 | 19,392 | +1.60(+7.21%) |
Jan 04, 2019 | 21.40 | 22.47 | 21.19 | 22.15 | 10,584 | +1.17(+5.58%) |
Jan 03, 2019 | 21.83 | 22.04 | 20.87 | 20.98 | 9,993 | -1.28(-5.74%) |
Jan 02, 2019 | 20.34 | 22.47 | 20.02 | 22.25 | 13,631 | +1.70(+8.29%) |
Dec 31, 2018 | 21.51 | 22.15 | 20.02 | 20.55 | 16,248 | -0.64(-3.01%) |
Dec 28, 2018 | 21.83 | 22.47 | 20.87 | 21.19 | 33,097 | -0.64(-2.93%) |
Dec 27, 2018 | 20.66 | 21.93 | 19.59 | 21.83 | 19,788 | +0.75(+3.54%) |
Dec 26, 2018 | 20.12 | 21.08 | 18.95 | 21.08 | 16,378 | +1.28(+6.45%) |
Dec 24, 2018 | 19.91 | 20.23 | 19.38 | 19.80 | 9,298 | -0.11(-0.53%) |
Dec 21, 2018 | 18.74 | 19.91 | 18.53 | 19.91 | 44,837 | +1.17(+6.25%) |
Dec 20, 2018 | 19.17 | 19.59 | 18.10 | 18.74 | 15,568 | -0.53(-2.76%) |
Dec 19, 2018 | 20.12 | 20.21 | 19.06 | 19.27 | 15,866 | -0.75(-3.72%) |
Dec 18, 2018 | 21.83 | 21.83 | 19.91 | 20.02 | 15,074 | -1.81(-8.29%) |
Dec 17, 2018 | 22.04 | 22.36 | 21.51 | 21.83 | 21,828 | -0.21(-0.97%) |
Dec 14, 2018 | 20.23 | 22.57 | 20.23 | 22.04 | 43,654 | +1.17(+5.61%) |
Dec 13, 2018 | 18.95 | 21.40 | 18.95 | 20.87 | 43,422 | +1.92(+10.11%) |
Dec 12, 2018 | 17.99 | 19.06 | 17.57 | 18.95 | 20,805 | +1.17(+6.59%) |
Dec 11, 2018 | 18.53 | 18.96 | 17.36 | 17.78 | 13,522 | -0.64(-3.47%) |
Dec 10, 2018 | 19.27 | 19.38 | 17.78 | 18.42 | 22,649 | -0.21(-1.14%) |
Dec 07, 2018 | 19.91 | 20.23 | 18.53 | 18.63 | 10,819 | -1.06(-5.41%) |
Dec 06, 2018 | 20.55 | 21.29 | 18.95 | 19.70 | 25,348 | -0.64(-3.14%) |
Dec 04, 2018 | 22.25 | 22.36 | 20.23 | 20.34 | 17,591 | -2.02(-9.05%) |
Dec 03, 2018 | 22.47 | 22.57 | 21.61 | 22.36 | 13,444 | +0.75(+3.45%) |
Nov 30, 2018 | 22.56 | 22.56 | 21.40 | 21.61 | 18,295 | -0.95(-4.21%) |
Nov 29, 2018 | 22.77 | 22.98 | 22.14 | 22.56 | 6,970 | -0.42(-1.84%) |
Nov 28, 2018 | 22.35 | 23.30 | 21.93 | 22.98 | 19,198 | +0.74(+3.32%) |
Nov 27, 2018 | 23.41 | 23.41 | 22.04 | 22.25 | 13,106 | -0.95(-4.09%) |
Nov 26, 2018 | 24.04 | 24.25 | 22.77 | 23.20 | 9,152 | -0.63(-2.65%) |
Nov 23, 2018 | 24.14 | 24.25 | 23.20 | 23.83 | 12,614 | -0.84(-3.42%) |
Nov 21, 2018 | 24.67 | 24.67 | 24.67 | 0 | +2.00(+8.84%) | |
Nov 20, 2018 | 22.35 | 22.88 | 21.61 | 22.67 | 21,863 | +0.21(+0.94%) |
Nov 19, 2018 | 22.25 | 23.20 | 21.93 | 22.46 | 8,618 | +0.21(+0.95%) |
Nov 16, 2018 | 22.67 | 22.67 | 21.61 | 22.25 | 19,101 | -0.42(-1.86%) |
Nov 15, 2018 | 22.25 | 23.20 | 22.14 | 22.67 | 13,105 | +0.21(+0.94%) |
Nov 14, 2018 | 22.25 | 22.77 | 21.93 | 22.46 | 20,946 | +0.32(+1.43%) |
Nov 13, 2018 | 22.46 | 23.20 | 22.04 | 22.14 | 12,642 | -0.21(-0.94%) |
Nov 12, 2018 | 22.67 | 22.98 | 21.93 | 22.35 | 17,026 | +0.21(+0.95%) |
Nov 09, 2018 | 23.83 | 23.83 | 21.82 | 22.14 | 24,318 | -0.32(-1.41%) |
Nov 08, 2018 | 22.77 | 23.09 | 21.72 | 22.46 | 22,620 | -0.42(-1.84%) |
Nov 07, 2018 | 22.67 | 23.51 | 22.35 | 22.88 | 9,630 | +0.21(+0.93%) |
Nov 06, 2018 | 25.41 | 25.62 | 22.35 | 22.67 | 21,562 | -2.53(-10.04%) |
Nov 05, 2018 | 25.30 | 26.25 | 24.78 | 25.20 | 18,870 | +0.32(+1.27%) |
Nov 02, 2018 | 23.93 | 25.20 | 23.93 | 24.88 | 16,028 | +1.16(+4.89%) |
Nov 01, 2018 | 22.04 | 24.67 | 21.72 | 23.72 | 21,983 | +1.79(+8.17%) |
Oct 31, 2018 | 22.35 | 22.77 | 21.82 | 21.93 | 16,836 | +0.00(+0.00%) |
Oct 30, 2018 | 22.88 | 23.20 | 21.72 | 21.93 | 36,421 | -1.05(-4.59%) |
Oct 29, 2018 | 24.04 | 24.46 | 22.35 | 22.98 | 17,696 | -0.63(-2.68%) |
Oct 26, 2018 | 22.04 | 24.04 | 21.82 | 23.62 | 26,860 | +1.27(+5.66%) |
Oct 25, 2018 | 22.46 | 22.72 | 21.93 | 22.35 | 18,488 | +0.11(+0.47%) |
Oct 24, 2018 | 22.25 | 22.56 | 21.59 | 22.25 | 19,385 | +0.11(+0.48%) |
Oct 23, 2018 | 22.56 | 22.56 | 21.82 | 22.14 | 15,282 | -0.53(-2.33%) |
Oct 22, 2018 | 22.56 | 22.77 | 21.82 | 22.67 | 10,017 | +0.42(+1.90%) |
Oct 19, 2018 | 22.14 | 22.77 | 21.61 | 22.25 | 18,219 | +0.11(+0.48%) |
Oct 18, 2018 | 22.46 | 22.72 | 21.72 | 22.14 | 32,500 | -0.32(-1.41%) |
Oct 17, 2018 | 24.04 | 24.25 | 22.25 | 22.46 | 12,846 | -1.58(-6.58%) |
Oct 16, 2018 | 22.56 | 24.25 | 21.93 | 24.04 | 19,928 | +1.58(+7.04%) |
Oct 15, 2018 | 22.46 | 22.88 | 21.72 | 22.46 | 16,093 | +0.11(+0.47%) |
Oct 12, 2018 | 22.56 | 23.51 | 21.82 | 22.35 | 14,862 | +0.21(+0.95%) |
Oct 11, 2018 | 21.40 | 23.20 | 21.19 | 22.14 | 21,171 | +0.53(+2.44%) |
Oct 10, 2018 | 21.30 | 22.19 | 20.56 | 21.61 | 32,713 | +0.00(+0.00%) |
Oct 09, 2018 | 23.30 | 23.72 | 21.30 | 21.61 | 24,911 | -2.00(-8.48%) |
Oct 08, 2018 | 23.72 | 23.93 | 22.77 | 23.62 | 26,455 | +0.11(+0.45%) |
Oct 05, 2018 | 24.99 | 25.30 | 23.41 | 23.51 | 17,584 | -1.48(-5.91%) |
Oct 04, 2018 | 25.30 | 26.04 | 24.99 | 24.99 | 20,480 | -0.21(-0.84%) |
Oct 03, 2018 | 25.41 | 26.04 | 24.88 | 25.20 | 23,836 | -0.11(-0.42%) |
Oct 02, 2018 | 24.78 | 26.25 | 24.78 | 25.30 | 30,499 | +0.63(+2.56%) |
Oct 01, 2018 | 24.88 | 25.37 | 24.30 | 24.67 | 23,527 | +0.63(+2.63%) |
Sep 28, 2018 | 25.41 | 25.73 | 23.30 | 24.04 | 44,065 | -1.37(-5.39%) |
Sep 27, 2018 | 26.67 | 27.20 | 25.09 | 25.41 | 41,253 | -1.27(-4.74%) |
Sep 26, 2018 | 27.83 | 28.26 | 26.46 | 26.67 | 15,518 | -0.11(-0.39%) |
Sep 25, 2018 | 28.89 | 29.63 | 24.78 | 26.78 | 34,903 | -2.11(-7.30%) |
Sep 24, 2018 | 30.26 | 30.58 | 28.89 | 28.89 | 13,911 | -1.16(-3.86%) |
Sep 21, 2018 | 32.68 | 33.32 | 29.52 | 30.05 | 31,669 | -2.85(-8.65%) |
Sep 20, 2018 | 32.26 | 33.21 | 32.05 | 32.90 | 10,005 | +0.95(+2.97%) |
Sep 19, 2018 | 31.21 | 32.68 | 31.21 | 31.95 | 10,249 | +0.63(+2.02%) |
Sep 18, 2018 | 31.74 | 32.68 | 30.79 | 31.31 | 15,943 | -0.63(-1.98%) |
Sep 17, 2018 | 33.84 | 34.48 | 31.63 | 31.95 | 11,884 | -1.90(-5.61%) |
Sep 14, 2018 | 33.00 | 34.27 | 33.00 | 33.84 | 7,435 | +0.74(+2.23%) |
Sep 13, 2018 | 33.74 | 33.74 | 31.84 | 33.11 | 20,206 | -0.53(-1.57%) |
Sep 12, 2018 | 34.27 | 34.90 | 33.42 | 33.63 | 14,048 | -0.32(-0.93%) |
Sep 11, 2018 | 34.27 | 34.79 | 32.37 | 33.95 | 16,235 | -0.32(-0.92%) |
Sep 10, 2018 | 34.37 | 35.09 | 33.74 | 34.27 | 11,917 | +0.21(+0.62%) |
Sep 07, 2018 | 34.27 | 34.90 | 33.74 | 34.06 | 6,155 | -0.32(-0.92%) |
Sep 06, 2018 | 36.16 | 37.11 | 34.27 | 34.37 | 10,603 | -1.79(-4.96%) |
Sep 05, 2018 | 36.69 | 36.93 | 35.32 | 36.16 | 4,727 | -0.63(-1.72%) |
Sep 04, 2018 | 35.11 | 37.22 | 33.95 | 36.80 | 12,561 | +2.00(+5.76%) |
Aug 31, 2018 | 34.79 | 34.79 | 34.79 | 0 | -1.05(-2.94%) | |
Aug 30, 2018 | 36.69 | 36.90 | 34.38 | 35.85 | 16,132 | -0.94(-2.56%) |
Aug 29, 2018 | 36.06 | 37.86 | 34.07 | 36.79 | 20,305 | +0.73(+2.03%) |
Aug 28, 2018 | 38.68 | 38.95 | 36.06 | 36.06 | 9,691 | -2.31(-6.01%) |
Aug 27, 2018 | 40.35 | 41.52 | 38.05 | 38.36 | 28,510 | -2.10(-5.18%) |
Aug 24, 2018 | 40.25 | 41.30 | 40.04 | 40.46 | 5,791 | +0.21(+0.52%) |
Aug 23, 2018 | 41.19 | 41.19 | 39.73 | 40.25 | 4,913 | -0.63(-1.54%) |
Aug 22, 2018 | 41.82 | 41.92 | 40.35 | 40.88 | 6,143 | -0.63(-1.52%) |
Aug 21, 2018 | 40.04 | 42.03 | 39.86 | 41.51 | 8,533 | +1.36(+3.39%) |
Aug 20, 2018 | 40.77 | 41.40 | 39.73 | 40.15 | 7,971 | +0.00(+0.00%) |
Aug 17, 2018 | 41.30 | 41.40 | 39.41 | 40.15 | 14,863 | -1.15(-2.79%) |
Aug 16, 2018 | 41.40 | 42.87 | 41.19 | 41.30 | 12,781 | +0.21(+0.51%) |
Aug 15, 2018 | 44.65 | 44.76 | 39.94 | 41.09 | 26,105 | -3.56(-7.98%) |
Aug 14, 2018 | 52.41 | 52.83 | 44.34 | 44.65 | 45,149 | -7.76(-14.80%) |
Aug 13, 2018 | 52.51 | 54.51 | 52.09 | 52.41 | 31,612 | -0.31(-0.60%) |
Aug 10, 2018 | 50.73 | 52.93 | 50.00 | 52.72 | 13,537 | +1.89(+3.71%) |
Aug 09, 2018 | 52.83 | 53.98 | 50.31 | 50.84 | 18,551 | -2.10(-3.96%) |
Aug 08, 2018 | 53.04 | 53.67 | 52.09 | 52.93 | 17,864 | -0.42(-0.79%) |
Aug 07, 2018 | 53.98 | 54.71 | 52.41 | 53.35 | 11,046 | -0.63(-1.17%) |
Aug 06, 2018 | 53.56 | 55.24 | 52.41 | 53.98 | 17,923 | +0.31(+0.59%) |
Aug 03, 2018 | 50.73 | 53.77 | 50.73 | 53.67 | 11,448 | +3.14(+6.22%) |
Aug 02, 2018 | 54.71 | 54.82 | 49.26 | 50.52 | 30,611 | -4.51(-8.19%) |
Aug 01, 2018 | 55.87 | 57.44 | 54.09 | 55.03 | 11,964 | -1.15(-2.05%) |
Jul 31, 2018 | 54.51 | 56.46 | 53.88 | 56.18 | 18,397 | +2.31(+4.28%) |
Jul 30, 2018 | 54.09 | 55.87 | 53.67 | 53.88 | 10,913 | -0.10(-0.19%) |
Jul 27, 2018 | 54.30 | 54.82 | 52.93 | 53.98 | 11,667 | -0.31(-0.58%) |
Jul 26, 2018 | 54.92 | 56.39 | 53.61 | 54.30 | 10,688 | -0.31(-0.58%) |
Jul 25, 2018 | 53.88 | 54.82 | 52.83 | 54.61 | 14,050 | +0.42(+0.77%) |
Jul 24, 2018 | 55.34 | 55.97 | 53.46 | 54.19 | 9,570 | -0.52(-0.96%) |
Jul 23, 2018 | 54.92 | 55.55 | 54.40 | 54.71 | 7,291 | -0.21(-0.38%) |
Jul 20, 2018 | 56.29 | 56.92 | 54.82 | 54.92 | 10,795 | -1.36(-2.42%) |
Jul 19, 2018 | 54.61 | 56.71 | 54.35 | 56.29 | 13,523 | +0.73(+1.32%) |
Jul 18, 2018 | 53.77 | 55.66 | 53.35 | 55.55 | 12,709 | +1.78(+3.31%) |
Jul 17, 2018 | 51.88 | 53.82 | 51.26 | 53.77 | 10,498 | +1.89(+3.64%) |
Jul 16, 2018 | 54.82 | 55.13 | 51.68 | 51.88 | 14,365 | -2.93(-5.35%) |
Jul 13, 2018 | 54.51 | 55.24 | 54.09 | 54.82 | 7,044 | +0.10(+0.19%) |
Jul 12, 2018 | 53.56 | 55.66 | 53.56 | 54.71 | 13,478 | +1.26(+2.35%) |
Jul 11, 2018 | 58.17 | 58.17 | 52.93 | 53.46 | 18,068 | -4.19(-7.27%) |
Jul 10, 2018 | 54.71 | 57.96 | 54.71 | 57.65 | 24,812 | +3.04(+5.57%) |
Jul 09, 2018 | 53.77 | 54.92 | 53.46 | 54.61 | 8,675 | +1.15(+2.16%) |
Jul 06, 2018 | 53.56 | 55.13 | 52.93 | 53.46 | 10,848 | -0.10(-0.20%) |
Jul 05, 2018 | 54.51 | 54.51 | 52.51 | 53.56 | 16,787 | -0.52(-0.97%) |
Jul 03, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.26(+2.38%) | |
Jul 02, 2018 | 49.26 | 53.04 | 47.86 | 52.83 | 21,390 | +2.93(+5.88%) |
Jun 29, 2018 | 52.41 | 52.83 | 49.84 | 49.89 | 27,962 | -2.20(-4.23%) |
Jun 28, 2018 | 53.14 | 53.14 | 51.57 | 52.09 | 37,700 | -1.15(-2.17%) |
Jun 27, 2018 | 53.77 | 54.19 | 53.04 | 53.25 | 13,991 | -0.42(-0.78%) |
Jun 26, 2018 | 53.88 | 54.61 | 53.46 | 53.67 | 12,471 | -0.31(-0.58%) |
Jun 25, 2018 | 55.45 | 55.45 | 53.14 | 53.98 | 16,871 | -1.68(-3.01%) |
Jun 22, 2018 | 56.39 | 56.60 | 54.92 | 55.66 | 47,343 | -0.10(-0.19%) |
Jun 21, 2018 | 57.34 | 57.34 | 55.34 | 55.76 | 13,497 | -1.26(-2.21%) |
Jun 20, 2018 | 57.65 | 57.81 | 55.97 | 57.02 | 12,915 | -0.63(-1.09%) |
Jun 19, 2018 | 57.96 | 58.80 | 56.71 | 57.65 | 32,025 | -0.84(-1.43%) |
Jun 18, 2018 | 58.80 | 59.43 | 57.96 | 58.49 | 41,901 | -0.42(-0.71%) |
Jun 15, 2018 | 59.12 | 55.13 | 58.91 | 44,429 | +3.77(+6.84%) | |
Jun 14, 2018 | 56.08 | 56.31 | 53.88 | 55.13 | 18,485 | -0.73(-1.31%) |
Jun 13, 2018 | 60.38 | 61.41 | 55.03 | 55.87 | 29,887 | -4.40(-7.30%) |
Jun 12, 2018 | 59.64 | 60.48 | 59.43 | 60.27 | 31,086 | +0.94(+1.59%) |
Jun 11, 2018 | 59.01 | 59.96 | 58.07 | 59.33 | 11,868 | +0.42(+0.71%) |
Jun 08, 2018 | 60.06 | 60.27 | 58.91 | 58.91 | 13,117 | -0.94(-1.58%) |
Jun 07, 2018 | 61.84 | 61.84 | 59.33 | 59.85 | 21,765 | -1.99(-3.22%) |
Jun 06, 2018 | 60.58 | 61.84 | 23,381 | -0.52(-0.84%) | ||
Jun 05, 2018 | 62.68 | 63.52 | 61.84 | 62.37 | 20,707 | -0.42(-0.67%) |
Jun 04, 2018 | 64.67 | 64.67 | 62.58 | 62.79 | 24,866 | -1.89(-2.92%) |
Jun 01, 2018 | 67.91 | 68.54 | 63.84 | 64.67 | 28,538 | -2.51(-3.73%) |
May 31, 2018 | 67.49 | 68.33 | 64.67 | 67.18 | 23,533 | -0.73(-1.08%) |
May 30, 2018 | 70.00 | 70.52 | 67.23 | 67.91 | 19,291 | -1.46(-2.11%) |
May 29, 2018 | 69.79 | 71.78 | 68.43 | 69.37 | 17,345 | -1.04(-1.48%) |
May 25, 2018 | 70.42 | 70.42 | 70.42 | 0 | -2.09(-2.88%) | |
May 24, 2018 | 72.72 | 73.66 | 72.09 | 72.51 | 19,046 | +0.00(+0.00%) |
May 23, 2018 | 72.09 | 73.45 | 71.57 | 72.51 | 12,153 | +0.31(+0.43%) |
May 22, 2018 | 74.70 | 74.70 | 72.09 | 72.19 | 23,213 | -2.51(-3.36%) |
May 21, 2018 | 76.06 | 79.29 | 73.55 | 74.70 | 45,489 | -1.15(-1.52%) |
May 18, 2018 | 76.48 | 78.78 | 75.64 | 75.85 | 18,937 | -0.10(-0.14%) |
May 17, 2018 | 71.78 | 76.37 | 71.78 | 75.96 | 24,277 | +3.87(+5.36%) |
May 16, 2018 | 75.96 | 76.69 | 70.63 | 72.09 | 40,637 | -3.97(-5.22%) |
May 15, 2018 | 74.39 | 76.27 | 72.72 | 76.06 | 22,707 | +1.46(+1.96%) |
May 14, 2018 | 76.37 | 77.52 | 73.66 | 74.60 | 27,710 | -2.72(-3.51%) |
May 11, 2018 | 80.66 | 80.87 | 76.69 | 77.31 | 23,650 | -3.24(-4.02%) |
May 10, 2018 | 82.75 | 84.52 | 78.83 | 80.55 | 44,838 | -0.84(-1.03%) |
May 09, 2018 | 87.45 | 88.28 | 81.08 | 81.39 | 38,607 | -6.58(-7.48%) |
May 08, 2018 | 85.88 | 89.85 | 84.52 | 87.97 | 21,343 | +1.46(+1.69%) |
May 07, 2018 | 83.90 | 88.39 | 83.90 | 86.51 | 21,774 | +2.51(+2.99%) |
May 04, 2018 | 81.70 | 85.36 | 81.70 | 84.00 | 13,565 | +1.88(+2.29%) |
May 03, 2018 | 85.25 | 86.09 | 81.60 | 82.12 | 16,477 | -3.55(-4.15%) |
May 02, 2018 | 80.87 | 87.03 | 80.29 | 85.67 | 21,807 | +4.39(+5.40%) |