Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.64 | 20.75 | 19.57 | 20.45 | 4,863,814 | +0.71(+3.60%) |
Apr 29, 2019 | 19.50 | 19.81 | 19.34 | 19.74 | 2,229,719 | +0.15(+0.74%) |
Apr 26, 2019 | 19.63 | 19.78 | 19.07 | 19.59 | 3,408,711 | -0.06(-0.31%) |
Apr 25, 2019 | 19.56 | 19.84 | 19.45 | 19.65 | 3,919,997 | +0.01(+0.04%) |
Apr 24, 2019 | 19.38 | 19.67 | 19.00 | 19.64 | 3,011,064 | +0.25(+1.28%) |
Apr 23, 2019 | 19.24 | 19.56 | 19.18 | 19.39 | 2,877,909 | +0.24(+1.25%) |
Apr 22, 2019 | 19.26 | 19.71 | 19.13 | 19.15 | 3,484,267 | -0.48(-2.44%) |
Apr 18, 2019 | 18.87 | 19.74 | 18.84 | 19.63 | 3,853,041 | +0.79(+4.18%) |
Apr 17, 2019 | 19.52 | 19.57 | 18.81 | 18.85 | 4,443,900 | -0.42(-2.18%) |
Apr 16, 2019 | 19.56 | 19.99 | 19.21 | 19.27 | 5,179,268 | +0.22(+1.17%) |
Apr 15, 2019 | 19.58 | 19.69 | 18.92 | 19.04 | 4,677,580 | -0.65(-3.30%) |
Apr 12, 2019 | 19.70 | 20.34 | 19.43 | 19.69 | 7,033,104 | +0.21(+1.05%) |
Apr 11, 2019 | 19.64 | 19.85 | 19.24 | 19.49 | 10,496,482 | -0.38(-1.90%) |
Apr 10, 2019 | 20.47 | 20.58 | 19.40 | 19.87 | 21,449,676 | -0.96(-4.60%) |
Apr 09, 2019 | 21.24 | 21.58 | 20.61 | 20.82 | 7,090,531 | -0.77(-3.57%) |
Apr 08, 2019 | 21.42 | 22.32 | 21.27 | 21.59 | 3,518,343 | -0.65(-2.92%) |
Apr 05, 2019 | 22.36 | 22.73 | 22.16 | 22.24 | 3,576,255 | +0.21(+0.97%) |
Apr 04, 2019 | 23.07 | 23.07 | 21.29 | 22.03 | 7,680,564 | -1.11(-4.81%) |
Apr 03, 2019 | 24.16 | 24.29 | 22.57 | 23.14 | 4,888,488 | -0.56(-2.38%) |
Apr 02, 2019 | 24.72 | 25.03 | 23.68 | 23.71 | 3,150,582 | -1.37(-5.46%) |
Apr 01, 2019 | 24.66 | 25.21 | 23.90 | 25.08 | 4,146,401 | +1.00(+4.16%) |
Mar 29, 2019 | 23.49 | 24.70 | 23.47 | 24.08 | 5,100,274 | +1.00(+4.34%) |
Mar 28, 2019 | 22.21 | 23.13 | 21.95 | 23.07 | 2,148,402 | +0.73(+3.26%) |
Mar 27, 2019 | 22.01 | 22.42 | 21.45 | 22.35 | 1,870,975 | +0.26(+1.16%) |
Mar 26, 2019 | 22.36 | 22.55 | 21.65 | 22.09 | 2,553,160 | -0.05(-0.23%) |
Mar 25, 2019 | 21.14 | 22.30 | 21.00 | 22.14 | 3,892,276 | +0.72(+3.36%) |
Mar 22, 2019 | 23.22 | 23.54 | 21.40 | 21.42 | 6,395,642 | -2.53(-10.58%) |
Mar 21, 2019 | 23.25 | 24.21 | 23.15 | 23.96 | 1,868,562 | +0.22(+0.94%) |
Mar 20, 2019 | 23.42 | 23.91 | 22.60 | 23.73 | 3,306,153 | -0.25(-1.03%) |
Mar 19, 2019 | 24.01 | 24.34 | 23.12 | 23.98 | 3,853,631 | +0.16(+0.68%) |
Mar 18, 2019 | 23.11 | 24.01 | 23.11 | 23.82 | 4,788,322 | +0.96(+4.19%) |
Mar 15, 2019 | 21.18 | 23.21 | 21.05 | 22.86 | 7,464,465 | +1.92(+9.15%) |
Mar 14, 2019 | 21.05 | 21.20 | 20.61 | 20.94 | 4,204,939 | -0.54(-2.51%) |
Mar 13, 2019 | 21.83 | 22.64 | 21.37 | 21.48 | 3,514,114 | -0.86(-3.83%) |
Mar 12, 2019 | 21.90 | 22.49 | 21.29 | 22.34 | 4,467,897 | +0.55(+2.51%) |
Mar 11, 2019 | 20.99 | 22.03 | 20.91 | 21.79 | 5,047,296 | +1.13(+5.47%) |
Mar 08, 2019 | 20.31 | 20.95 | 19.43 | 20.66 | 8,913,357 | -0.92(-4.28%) |
Mar 07, 2019 | 22.91 | 23.02 | 21.48 | 21.59 | 9,894,736 | -1.80(-7.69%) |
Mar 06, 2019 | 25.04 | 25.20 | 22.34 | 23.38 | 14,829,549 | -2.26(-8.81%) |
Mar 05, 2019 | 22.60 | 25.68 | 20.55 | 25.64 | 25,629,546 | +4.62(+21.99%) |
Mar 04, 2019 | 21.83 | 21.94 | 20.27 | 21.02 | 7,610,722 | -0.56(-2.58%) |
Mar 01, 2019 | 22.60 | 22.68 | 21.19 | 21.58 | 4,032,152 | -0.54(-2.44%) |
Feb 28, 2019 | 22.13 | 22.41 | 21.40 | 22.12 | 2,467,804 | +0.04(+0.19%) |
Feb 27, 2019 | 22.13 | 22.42 | 21.28 | 22.07 | 2,803,089 | +0.27(+1.26%) |
Feb 26, 2019 | 20.89 | 22.36 | 20.76 | 21.80 | 3,695,458 | +0.51(+2.41%) |
Feb 25, 2019 | 22.14 | 22.30 | 21.15 | 21.29 | 7,222,664 | +0.96(+4.72%) |
Feb 22, 2019 | 18.72 | 21.14 | 18.66 | 20.33 | 7,253,808 | +2.13(+11.71%) |
Feb 21, 2019 | 18.83 | 19.14 | 17.98 | 18.20 | 3,625,700 | -0.63(-3.36%) |
Feb 20, 2019 | 17.26 | 18.86 | 17.25 | 18.83 | 6,279,815 | +1.67(+9.73%) |
Feb 19, 2019 | 16.55 | 17.28 | 16.52 | 17.16 | 3,097,060 | +0.52(+3.14%) |
Feb 15, 2019 | 16.86 | 17.01 | 16.55 | 16.64 | 1,351,567 | -0.31(-1.82%) |
Feb 14, 2019 | 16.46 | 16.98 | 16.29 | 16.95 | 1,652,230 | +0.36(+2.17%) |
Feb 13, 2019 | 17.29 | 17.41 | 16.54 | 16.59 | 2,732,742 | -0.53(-3.10%) |
Feb 12, 2019 | 16.71 | 17.52 | 16.71 | 17.12 | 2,485,462 | +0.55(+3.31%) |
Feb 11, 2019 | 16.66 | 16.97 | 16.46 | 16.57 | 1,404,704 | +0.14(+0.83%) |
Feb 08, 2019 | 15.83 | 16.67 | 15.66 | 16.43 | 1,748,929 | +0.31(+1.91%) |
Feb 07, 2019 | 16.48 | 16.73 | 15.79 | 16.13 | 2,315,034 | -0.50(-3.04%) |
Feb 06, 2019 | 17.22 | 17.29 | 16.62 | 16.63 | 1,670,848 | -0.49(-2.85%) |
Feb 05, 2019 | 17.07 | 17.33 | 16.96 | 17.12 | 1,458,606 | +0.22(+1.32%) |
Feb 04, 2019 | 17.01 | 17.19 | 16.80 | 16.90 | 2,019,257 | +0.06(+0.36%) |
Feb 01, 2019 | 17.72 | 18.34 | 16.71 | 16.84 | 3,545,644 | -1.12(-6.24%) |
Jan 31, 2019 | 17.12 | 18.09 | 17.03 | 17.96 | 3,047,862 | +0.93(+5.48%) |
Jan 30, 2019 | 17.29 | 17.80 | 16.91 | 17.02 | 2,180,027 | -0.17(-1.00%) |
Jan 29, 2019 | 17.63 | 17.63 | 16.42 | 17.19 | 3,846,344 | -0.74(-4.11%) |
Jan 28, 2019 | 18.23 | 18.30 | 17.55 | 17.93 | 4,137,446 | -1.22(-6.35%) |
Jan 25, 2019 | 17.60 | 19.28 | 17.31 | 19.15 | 5,535,958 | +1.96(+11.40%) |
Jan 24, 2019 | 17.33 | 17.49 | 17.00 | 17.19 | 1,965,949 | +0.11(+0.65%) |
Jan 23, 2019 | 17.12 | 17.63 | 16.96 | 17.08 | 1,685,985 | +0.06(+0.35%) |
Jan 22, 2019 | 17.25 | 17.37 | 16.44 | 17.02 | 2,178,479 | -0.37(-2.12%) |
Jan 18, 2019 | 17.10 | 17.76 | 16.92 | 17.38 | 2,122,689 | +0.51(+3.04%) |
Jan 17, 2019 | 16.07 | 17.10 | 16.05 | 16.87 | 1,122,889 | +0.56(+3.46%) |
Jan 16, 2019 | 16.26 | 16.79 | 16.06 | 16.30 | 1,426,840 | -0.02(-0.10%) |
Jan 15, 2019 | 16.36 | 16.48 | 16.05 | 16.32 | 1,436,171 | +0.39(+2.47%) |
Jan 14, 2019 | 16.92 | 16.98 | 15.63 | 15.93 | 2,831,912 | -1.36(-7.87%) |
Jan 11, 2019 | 16.98 | 17.89 | 16.79 | 17.29 | 2,752,323 | +0.21(+1.20%) |
Jan 10, 2019 | 16.42 | 17.44 | 16.30 | 17.08 | 3,112,093 | +0.44(+2.62%) |
Jan 09, 2019 | 15.68 | 17.29 | 15.53 | 16.65 | 4,441,647 | +1.12(+7.22%) |
Jan 08, 2019 | 16.01 | 17.12 | 14.76 | 15.53 | 5,051,658 | -0.31(-1.95%) |
Jan 07, 2019 | 14.88 | 16.01 | 14.64 | 15.83 | 2,471,863 | +1.19(+8.12%) |
Jan 04, 2019 | 13.83 | 15.10 | 13.80 | 14.64 | 3,143,959 | +1.23(+9.19%) |
Jan 03, 2019 | 13.29 | 13.94 | 13.20 | 13.41 | 1,158,160 | -0.09(-0.63%) |
Jan 02, 2019 | 12.98 | 13.76 | 12.94 | 13.50 | 1,352,429 | +0.25(+1.87%) |
Dec 31, 2018 | 13.45 | 13.64 | 13.00 | 13.25 | 1,692,613 | +0.01(+0.06%) |
Dec 28, 2018 | 13.56 | 13.72 | 13.05 | 13.24 | 1,336,962 | -0.39(-2.89%) |
Dec 27, 2018 | 13.45 | 14.09 | 13.20 | 13.63 | 1,824,197 | -0.25(-1.79%) |
Dec 26, 2018 | 13.39 | 13.91 | 12.92 | 13.88 | 1,676,638 | +0.57(+4.31%) |
Dec 24, 2018 | 13.25 | 13.44 | 12.78 | 13.31 | 1,106,093 | -0.03(-0.19%) |
Dec 21, 2018 | 14.21 | 14.64 | 13.04 | 13.33 | 3,316,761 | -0.50(-3.59%) |
Dec 20, 2018 | 13.35 | 14.09 | 13.35 | 13.83 | 1,977,652 | +0.31(+2.28%) |
Dec 19, 2018 | 13.51 | 14.18 | 13.29 | 13.52 | 2,456,359 | -0.21(-1.56%) |
Dec 18, 2018 | 14.05 | 14.71 | 13.43 | 13.74 | 3,006,209 | -0.30(-2.13%) |
Dec 17, 2018 | 15.66 | 15.70 | 13.87 | 14.04 | 2,491,874 | -1.63(-10.38%) |
Dec 14, 2018 | 14.99 | 15.83 | 14.73 | 15.66 | 3,833,179 | +0.16(+1.05%) |
Dec 13, 2018 | 14.55 | 15.56 | 14.40 | 15.50 | 3,716,908 | +1.16(+8.12%) |
Dec 12, 2018 | 14.05 | 14.83 | 14.04 | 14.34 | 2,814,211 | +0.51(+3.71%) |
Dec 11, 2018 | 13.18 | 13.96 | 13.10 | 13.82 | 3,370,118 | +0.74(+5.69%) |
Dec 10, 2018 | 12.41 | 13.17 | 12.41 | 13.08 | 2,437,861 | +0.53(+4.23%) |
Dec 07, 2018 | 13.17 | 13.27 | 12.36 | 12.55 | 4,764,952 | -0.49(-3.74%) |
Dec 06, 2018 | 13.39 | 13.98 | 12.88 | 13.04 | 5,277,796 | -0.50(-3.67%) |
Dec 04, 2018 | 14.40 | 14.49 | 13.44 | 13.53 | 4,520,997 | -1.03(-7.05%) |
Dec 03, 2018 | 15.79 | 15.79 | 14.07 | 14.56 | 7,138,722 | -0.22(-1.51%) |
Nov 30, 2018 | 14.43 | 15.09 | 14.22 | 14.78 | 3,450,305 | +0.17(+1.17%) |
Nov 29, 2018 | 13.96 | 14.65 | 13.70 | 14.61 | 3,314,013 | +0.03(+0.18%) |
Nov 28, 2018 | 14.05 | 14.67 | 13.89 | 14.58 | 2,338,331 | +0.66(+4.73%) |
Nov 27, 2018 | 14.39 | 14.41 | 13.70 | 13.93 | 3,023,057 | -0.54(-3.73%) |
Nov 26, 2018 | 15.18 | 15.39 | 14.29 | 14.46 | 2,207,142 | -0.70(-4.63%) |
Nov 23, 2018 | 14.89 | 15.37 | 14.84 | 15.17 | 694,127 | +0.03(+0.17%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.56(+3.81%) | |
Nov 20, 2018 | 14.55 | 14.98 | 14.16 | 14.58 | 1,174,177 | -0.50(-3.35%) |
Nov 19, 2018 | 15.07 | 15.29 | 15.02 | 15.09 | 1,396,711 | -0.05(-0.34%) |
Nov 16, 2018 | 15.30 | 15.44 | 15.02 | 15.14 | 1,569,935 | -0.40(-2.59%) |
Nov 15, 2018 | 15.41 | 15.61 | 14.54 | 15.54 | 4,573,171 | +0.44(+2.89%) |
Nov 14, 2018 | 16.22 | 16.37 | 14.84 | 15.11 | 6,179,629 | -0.87(-5.46%) |
Nov 13, 2018 | 16.76 | 17.20 | 15.97 | 15.98 | 12,288,977 | +0.15(+0.92%) |
Nov 12, 2018 | 16.02 | 16.43 | 15.45 | 15.83 | 3,181,194 | -0.41(-2.53%) |
Nov 09, 2018 | 16.01 | 16.26 | 15.84 | 16.24 | 1,691,912 | -0.02(-0.11%) |
Nov 08, 2018 | 16.20 | 16.82 | 15.88 | 16.26 | 2,555,751 | -0.03(-0.21%) |
Nov 07, 2018 | 17.85 | 18.42 | 16.19 | 16.30 | 2,657,681 | -0.21(-1.25%) |
Nov 06, 2018 | 17.08 | 18.18 | 16.50 | 16.50 | 1,263,181 | -0.23(-1.38%) |
Nov 05, 2018 | 16.69 | 17.29 | 16.58 | 16.73 | 1,021,851 | -0.18(-1.06%) |
Nov 02, 2018 | 17.79 | 18.36 | 16.76 | 16.91 | 3,556,159 | +0.16(+0.97%) |
Nov 01, 2018 | 14.98 | 17.10 | 14.87 | 16.75 | 2,684,286 | +1.93(+12.99%) |
Oct 31, 2018 | 15.47 | 15.72 | 14.64 | 14.82 | 1,995,587 | -0.40(-2.64%) |
Oct 30, 2018 | 14.92 | 15.65 | 14.48 | 15.23 | 2,120,010 | +0.36(+2.42%) |
Oct 29, 2018 | 16.69 | 16.69 | 14.34 | 14.87 | 1,759,236 | -1.34(-8.24%) |
Oct 26, 2018 | 16.10 | 16.45 | 15.26 | 16.20 | 2,306,941 | -0.56(-3.37%) |
Oct 25, 2018 | 17.09 | 17.19 | 16.26 | 16.77 | 1,335,421 | +0.07(+0.41%) |
Oct 24, 2018 | 17.97 | 18.32 | 16.60 | 16.70 | 1,824,710 | -1.57(-8.62%) |
Oct 23, 2018 | 18.40 | 18.52 | 17.39 | 18.27 | 2,931,307 | -1.00(-5.20%) |
Oct 22, 2018 | 19.45 | 20.42 | 18.92 | 19.27 | 2,235,094 | +0.38(+1.99%) |
Oct 19, 2018 | 18.94 | 19.21 | 18.44 | 18.90 | 688,752 | +0.09(+0.50%) |
Oct 18, 2018 | 18.40 | 18.92 | 18.32 | 18.80 | 1,508,941 | -0.18(-0.95%) |
Oct 17, 2018 | 19.57 | 19.69 | 18.85 | 18.98 | 808,574 | -0.72(-3.65%) |
Oct 16, 2018 | 19.01 | 19.72 | 18.74 | 19.70 | 1,146,224 | +0.81(+4.30%) |
Oct 15, 2018 | 19.26 | 19.43 | 18.57 | 18.89 | 1,199,148 | -0.63(-3.24%) |
Oct 12, 2018 | 19.63 | 20.36 | 19.07 | 19.52 | 1,715,747 | +0.54(+2.84%) |
Oct 11, 2018 | 17.72 | 19.58 | 17.49 | 18.98 | 3,008,056 | +0.96(+5.32%) |
Oct 10, 2018 | 18.28 | 18.86 | 17.75 | 18.03 | 2,342,654 | -0.40(-2.18%) |
Oct 09, 2018 | 18.41 | 19.47 | 18.27 | 18.43 | 1,239,321 | -0.08(-0.42%) |
Oct 08, 2018 | 17.68 | 18.66 | 17.63 | 18.50 | 1,015,963 | -0.12(-0.64%) |
Oct 05, 2018 | 17.73 | 18.80 | 17.58 | 18.62 | 1,436,624 | +0.65(+3.62%) |
Oct 04, 2018 | 18.19 | 18.48 | 17.55 | 17.97 | 2,525,464 | -0.61(-3.27%) |
Oct 03, 2018 | 18.59 | 19.00 | 18.32 | 18.58 | 1,773,401 | +0.54(+2.99%) |
Oct 02, 2018 | 18.68 | 18.86 | 17.99 | 18.04 | 4,425,516 | -1.22(-6.31%) |
Oct 01, 2018 | 20.49 | 20.58 | 19.13 | 19.26 | 2,098,228 | -0.92(-4.58%) |
Sep 28, 2018 | 19.92 | 20.61 | 19.79 | 20.18 | 1,242,909 | -0.01(-0.04%) |
Sep 27, 2018 | 20.20 | 20.64 | 19.70 | 20.19 | 1,854,121 | -0.03(-0.17%) |
Sep 26, 2018 | 20.83 | 21.01 | 20.14 | 20.22 | 1,510,016 | -0.64(-3.08%) |
Sep 25, 2018 | 20.11 | 20.94 | 19.81 | 20.87 | 2,665,111 | +0.88(+4.41%) |
Sep 24, 2018 | 20.76 | 20.97 | 19.84 | 19.99 | 2,880,016 | -1.41(-6.60%) |
Sep 21, 2018 | 22.59 | 22.87 | 21.35 | 21.40 | 1,563,392 | -0.49(-2.23%) |
Sep 20, 2018 | 22.39 | 22.58 | 21.32 | 21.89 | 1,181,516 | -0.06(-0.27%) |
Sep 19, 2018 | 22.18 | 22.34 | 21.40 | 21.95 | 1,445,741 | +0.35(+1.63%) |
Sep 18, 2018 | 22.08 | 22.42 | 21.47 | 21.59 | 1,079,503 | +0.01(+0.04%) |
Sep 17, 2018 | 21.89 | 22.66 | 21.51 | 21.59 | 1,547,220 | -0.99(-4.40%) |
Sep 14, 2018 | 23.58 | 23.87 | 22.40 | 22.58 | 1,840,529 | -1.00(-4.25%) |
Sep 13, 2018 | 24.05 | 24.72 | 23.34 | 23.58 | 2,990,779 | +0.46(+2.00%) |
Sep 12, 2018 | 21.78 | 23.79 | 21.09 | 23.12 | 3,924,410 | +1.37(+6.30%) |
Sep 11, 2018 | 21.29 | 22.17 | 21.28 | 21.75 | 1,513,158 | -0.33(-1.51%) |
Sep 10, 2018 | 22.25 | 22.42 | 21.65 | 22.08 | 1,042,658 | -0.39(-1.71%) |
Sep 07, 2018 | 22.17 | 23.31 | 22.17 | 22.47 | 1,321,189 | -0.03(-0.11%) |
Sep 06, 2018 | 22.60 | 23.44 | 22.34 | 22.49 | 1,261,066 | -0.17(-0.76%) |
Sep 05, 2018 | 22.57 | 22.89 | 21.92 | 22.66 | 2,032,580 | -0.45(-1.93%) |
Sep 04, 2018 | 24.01 | 24.07 | 23.04 | 23.11 | 2,011,559 | -0.88(-3.67%) |
Aug 31, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 24.05 | 24.39 | 23.45 | 23.98 | 2,623,185 | -0.64(-2.61%) |
Aug 29, 2018 | 24.47 | 24.92 | 24.27 | 24.62 | 2,508,539 | -0.30(-1.20%) |
Aug 28, 2018 | 26.14 | 26.24 | 24.03 | 24.92 | 3,874,661 | +0.14(+0.55%) |
Aug 27, 2018 | 23.08 | 25.57 | 23.08 | 24.79 | 5,299,506 | +2.39(+10.66%) |
Aug 24, 2018 | 22.76 | 22.92 | 22.09 | 22.40 | 1,624,381 | -0.04(-0.19%) |
Aug 23, 2018 | 23.31 | 23.67 | 22.34 | 22.44 | 2,196,906 | -0.67(-2.89%) |
Aug 22, 2018 | 22.66 | 23.45 | 22.35 | 23.11 | 2,470,966 | +0.59(+2.62%) |
Aug 21, 2018 | 23.09 | 23.79 | 22.43 | 22.52 | 3,323,305 | -0.15(-0.68%) |
Aug 20, 2018 | 22.08 | 23.79 | 21.31 | 22.67 | 5,157,616 | +0.75(+3.44%) |
Aug 17, 2018 | 22.54 | 22.73 | 21.41 | 21.92 | 2,983,776 | -0.65(-2.88%) |
Aug 16, 2018 | 22.95 | 23.61 | 22.47 | 22.57 | 2,904,872 | +0.46(+2.09%) |
Aug 15, 2018 | 20.99 | 23.03 | 20.70 | 22.11 | 9,610,507 | -1.51(-6.41%) |
Aug 14, 2018 | 24.50 | 25.02 | 23.50 | 23.62 | 12,597,681 | -4.52(-16.06%) |
Aug 13, 2018 | 28.24 | 28.67 | 26.53 | 28.14 | 4,798,242 | +0.59(+2.14%) |
Aug 10, 2018 | 25.89 | 27.60 | 25.79 | 27.55 | 2,495,983 | +1.10(+4.14%) |
Aug 09, 2018 | 26.97 | 27.26 | 26.28 | 26.46 | 1,379,582 | -0.09(-0.35%) |
Aug 08, 2018 | 27.73 | 27.74 | 26.26 | 26.55 | 2,196,870 | -0.88(-3.21%) |
Aug 07, 2018 | 27.16 | 28.21 | 26.58 | 27.43 | 2,733,228 | +0.87(+3.29%) |
Aug 06, 2018 | 26.60 | 27.02 | 26.21 | 26.56 | 2,502,684 | -0.46(-1.71%) |
Aug 03, 2018 | 28.72 | 29.26 | 26.70 | 27.02 | 3,200,859 | -1.60(-5.59%) |
Aug 02, 2018 | 29.39 | 29.39 | 27.95 | 28.62 | 2,952,343 | -0.91(-3.07%) |
Aug 01, 2018 | 28.21 | 29.81 | 27.83 | 29.53 | 5,273,420 | +1.97(+7.14%) |
Jul 31, 2018 | 27.82 | 28.52 | 27.10 | 27.56 | 3,530,471 | -0.14(-0.49%) |
Jul 30, 2018 | 30.21 | 30.21 | 27.43 | 27.70 | 4,031,667 | -2.50(-8.28%) |
Jul 27, 2018 | 30.38 | 30.70 | 28.95 | 30.20 | 4,483,259 | +0.68(+2.29%) |
Jul 26, 2018 | 29.82 | 30.81 | 29.25 | 29.52 | 3,645,086 | -0.59(-1.96%) |
Jul 25, 2018 | 28.51 | 30.46 | 28.35 | 30.11 | 5,242,542 | +1.52(+5.33%) |
Jul 24, 2018 | 30.38 | 30.93 | 27.59 | 28.59 | 6,035,248 | -1.02(-3.44%) |
Jul 23, 2018 | 30.57 | 31.03 | 29.22 | 29.61 | 4,564,187 | -0.96(-3.14%) |
Jul 20, 2018 | 30.81 | 31.60 | 29.10 | 30.56 | 7,810,581 | +0.19(+0.62%) |
Jul 19, 2018 | 33.55 | 34.56 | 30.17 | 30.38 | 12,988,972 | -2.77(-8.37%) |
Jul 18, 2018 | 33.92 | 34.75 | 32.57 | 33.15 | 9,033,633 | +0.02(+0.05%) |
Jul 17, 2018 | 32.13 | 34.48 | 31.71 | 33.13 | 8,910,931 | +0.68(+2.08%) |
Jul 16, 2018 | 32.49 | 33.59 | 31.24 | 32.46 | 10,120,847 | +0.85(+2.68%) |
Jul 13, 2018 | 31.03 | 31.61 | 8,628,512 | -0.38(-1.18%) | ||
Jul 12, 2018 | 32.33 | 34.11 | 31.34 | 31.98 | 17,596,828 | +0.77(+2.47%) |
Jul 11, 2018 | 26.59 | 31.48 | 26.32 | 31.21 | 18,468,424 | +3.75(+13.65%) |
Jul 10, 2018 | 28.72 | 30.36 | 27.39 | 27.47 | 16,060,554 | -1.37(-4.75%) |
Jul 09, 2018 | 25.27 | 29.53 | 24.68 | 28.84 | 13,240,926 | +4.41(+18.05%) |
Jul 06, 2018 | 24.33 | 26.76 | 24.31 | 24.43 | 7,457,851 | -1.18(-4.61%) |
Jul 05, 2018 | 27.19 | 27.39 | 24.46 | 25.61 | 7,664,845 | -1.05(-3.95%) |
Jul 03, 2018 | 26.66 | 26.66 | 26.66 | 0 | -0.81(-2.96%) | |
Jul 02, 2018 | 26.92 | 27.75 | 26.11 | 27.47 | 6,637,435 | -0.68(-2.40%) |
Jun 29, 2018 | 29.88 | 29.88 | 27.97 | 28.15 | 6,557,045 | +0.18(+0.64%) |
Jun 28, 2018 | 25.75 | 28.67 | 25.46 | 27.97 | 7,825,427 | +1.37(+5.15%) |
Jun 27, 2018 | 30.26 | 30.41 | 26.21 | 26.60 | 9,198,030 | -2.63(-8.99%) |
Jun 26, 2018 | 28.89 | 29.40 | 27.46 | 29.23 | 9,113,904 | +2.28(+8.45%) |
Jun 25, 2018 | 28.59 | 29.73 | 26.22 | 26.95 | 11,405,369 | -3.73(-12.16%) |
Jun 22, 2018 | 32.93 | 33.36 | 29.85 | 30.68 | 11,457,712 | -1.87(-5.73%) |
Jun 21, 2018 | 36.60 | 37.54 | 32.10 | 32.55 | 9,804,843 | -5.10(-13.55%) |
Jun 20, 2018 | 39.64 | 39.99 | 35.39 | 37.65 | 8,764,620 | +1.09(+2.97%) |
Jun 19, 2018 | 40.91 | 43.21 | 36.01 | 36.56 | 12,926,377 | -5.01(-12.04%) |
Jun 18, 2018 | 38.81 | 42.67 | 37.92 | 41.57 | 11,067,800 | +2.03(+5.13%) |
Jun 15, 2018 | 43.50 | 37.69 | 39.54 | 18,104,642 | +1.85(+4.90%) | |
Jun 14, 2018 | 34.25 | 41.00 | 32.98 | 37.69 | 16,854,668 | +4.37(+13.10%) |
Jun 13, 2018 | 31.12 | 33.89 | 30.56 | 33.33 | 5,762,619 | +2.33(+7.51%) |
Jun 12, 2018 | 32.01 | 32.19 | 30.38 | 31.00 | 6,202,861 | -0.15(-0.47%) |
Jun 11, 2018 | 30.60 | 32.05 | 28.44 | 31.15 | 9,838,125 | +1.28(+4.30%) |
Jun 08, 2018 | 25.08 | 30.21 | 24.70 | 29.86 | 11,427,548 | +4.30(+16.81%) |
Jun 07, 2018 | 24.43 | 26.10 | 23.54 | 25.57 | 6,397,166 | +0.52(+2.08%) |
Jun 06, 2018 | 26.82 | 25.04 | 9,896,834 | -0.39(-1.55%) | ||
Jun 05, 2018 | 25.51 | 25.67 | 23.15 | 25.44 | 5,579,457 | +0.02(+0.07%) |
Jun 04, 2018 | 25.93 | 27.05 | 23.68 | 25.42 | 7,158,311 | +0.54(+2.17%) |
Jun 01, 2018 | 22.25 | 25.33 | 22.25 | 24.88 | 4,954,739 | +3.10(+14.22%) |
May 31, 2018 | 22.68 | 23.28 | 21.05 | 21.78 | 4,149,019 | -0.36(-1.62%) |
May 30, 2018 | 20.14 | 22.14 | 20.12 | 22.14 | 3,923,732 | +2.23(+11.17%) |
May 29, 2018 | 20.46 | 21.17 | 19.10 | 19.92 | 3,016,456 | -0.56(-2.76%) |
May 25, 2018 | 20.48 | 20.48 | 20.48 | 0 | +0.72(+3.64%) | |
May 24, 2018 | 17.71 | 20.01 | 17.55 | 19.76 | 5,300,559 | +2.68(+15.68%) |
May 23, 2018 | 16.68 | 17.49 | 16.45 | 17.08 | 3,270,380 | +0.41(+2.46%) |
May 22, 2018 | 16.65 | 16.89 | 16.05 | 16.67 | 1,916,405 | +0.26(+1.56%) |
May 21, 2018 | 16.99 | 17.20 | 16.33 | 16.42 | 2,959,840 | +0.12(+0.74%) |
May 18, 2018 | 16.54 | 17.29 | 16.27 | 16.30 | 2,872,785 | -0.82(-4.80%) |
May 17, 2018 | 19.94 | 20.84 | 16.48 | 17.12 | 9,740,103 | -2.14(-11.11%) |
May 16, 2018 | 16.94 | 19.47 | 16.52 | 19.26 | 3,565,031 | +3.00(+18.42%) |
May 15, 2018 | 15.73 | 17.76 | 15.23 | 16.26 | 3,579,046 | +0.53(+3.37%) |
May 14, 2018 | 14.28 | 16.22 | 14.21 | 15.73 | 4,549,395 | +1.99(+14.45%) |