Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.70 | 20.74 | 20.00 | 20.14 | 344,041 | -0.50(-2.42%) |
Apr 29, 2019 | 20.99 | 21.10 | 20.53 | 20.64 | 518,800 | -0.29(-1.39%) |
Apr 26, 2019 | 21.13 | 21.33 | 20.74 | 20.93 | 256,800 | -0.17(-0.81%) |
Apr 25, 2019 | 20.78 | 21.18 | 20.54 | 21.10 | 320,853 | +0.29(+1.39%) |
Apr 24, 2019 | 20.96 | 21.28 | 20.57 | 20.81 | 381,157 | -0.14(-0.67%) |
Apr 23, 2019 | 20.32 | 21.15 | 19.77 | 20.95 | 886,994 | +0.62(+3.05%) |
Apr 22, 2019 | 20.23 | 20.50 | 20.08 | 20.33 | 359,379 | +0.12(+0.59%) |
Apr 18, 2019 | 20.40 | 20.65 | 19.81 | 20.21 | 645,200 | -0.19(-0.93%) |
Apr 17, 2019 | 21.53 | 21.53 | 20.04 | 20.40 | 950,760 | -0.98(-4.58%) |
Apr 16, 2019 | 21.69 | 21.86 | 21.13 | 21.38 | 387,367 | -0.20(-0.93%) |
Apr 15, 2019 | 21.74 | 21.97 | 21.25 | 21.58 | 339,830 | -0.10(-0.46%) |
Apr 12, 2019 | 22.07 | 22.08 | 21.50 | 21.68 | 478,400 | -0.26(-1.19%) |
Apr 11, 2019 | 22.31 | 22.65 | 21.83 | 21.94 | 694,472 | -0.35(-1.57%) |
Apr 10, 2019 | 22.45 | 22.77 | 22.13 | 22.29 | 486,739 | -0.08(-0.36%) |
Apr 09, 2019 | 22.59 | 22.94 | 22.12 | 22.37 | 1,029,183 | -0.36(-1.58%) |
Apr 08, 2019 | 23.14 | 23.20 | 22.56 | 22.73 | 404,004 | -0.47(-2.03%) |
Apr 05, 2019 | 23.49 | 23.70 | 23.01 | 23.20 | 478,300 | -0.15(-0.64%) |
Apr 04, 2019 | 23.18 | 24.17 | 23.18 | 23.35 | 626,243 | +0.24(+1.04%) |
Apr 03, 2019 | 22.50 | 23.16 | 22.42 | 23.11 | 478,193 | +0.68(+3.03%) |
Apr 02, 2019 | 22.20 | 22.53 | 21.98 | 22.43 | 457,808 | +0.24(+1.08%) |
Apr 01, 2019 | 22.49 | 22.86 | 22.16 | 22.19 | 387,364 | -0.16(-0.72%) |
Mar 29, 2019 | 22.24 | 22.50 | 21.79 | 22.35 | 568,800 | +0.31(+1.41%) |
Mar 28, 2019 | 22.04 | 22.62 | 21.91 | 22.04 | 439,384 | +0.03(+0.14%) |
Mar 27, 2019 | 22.56 | 22.71 | 21.76 | 22.01 | 456,315 | -0.61(-2.70%) |
Mar 26, 2019 | 22.45 | 22.75 | 21.97 | 22.62 | 506,142 | +0.45(+2.03%) |
Mar 25, 2019 | 22.33 | 22.60 | 21.30 | 22.17 | 659,357 | +0.69(+3.21%) |
Mar 22, 2019 | 22.01 | 22.14 | 21.44 | 21.48 | 618,500 | -0.59(-2.67%) |
Mar 21, 2019 | 21.15 | 22.22 | 20.94 | 22.07 | 435,281 | +0.92(+4.35%) |
Mar 20, 2019 | 21.66 | 21.82 | 21.08 | 21.15 | 443,401 | -0.52(-2.40%) |
Mar 19, 2019 | 22.33 | 22.62 | 21.60 | 21.67 | 767,089 | -0.73(-3.26%) |
Mar 18, 2019 | 23.00 | 23.29 | 22.10 | 22.40 | 971,891 | -1.06(-4.52%) |
Mar 15, 2019 | 23.44 | 23.67 | 23.27 | 23.46 | 627,000 | +0.12(+0.51%) |
Mar 14, 2019 | 23.66 | 24.12 | 23.32 | 23.34 | 567,869 | -0.31(-1.31%) |
Mar 13, 2019 | 23.41 | 23.86 | 23.05 | 23.65 | 583,529 | +0.32(+1.37%) |
Mar 12, 2019 | 23.12 | 23.56 | 22.84 | 23.33 | 405,781 | +0.28(+1.21%) |
Mar 11, 2019 | 23.55 | 23.55 | 22.82 | 23.05 | 779,500 | -0.31(-1.33%) |
Mar 08, 2019 | 23.16 | 23.44 | 22.70 | 23.36 | 404,100 | -0.05(-0.21%) |
Mar 07, 2019 | 23.49 | 23.73 | 22.66 | 23.41 | 557,450 | -0.08(-0.34%) |
Mar 06, 2019 | 25.44 | 25.45 | 23.40 | 23.49 | 854,221 | -1.99(-7.81%) |
Mar 05, 2019 | 24.85 | 25.80 | 24.60 | 25.48 | 640,601 | +0.70(+2.82%) |
Mar 04, 2019 | 24.29 | 25.81 | 24.29 | 24.78 | 929,649 | -0.11(-0.44%) |
Mar 01, 2019 | 23.80 | 24.94 | 22.81 | 24.89 | 1,074,200 | +0.80(+3.32%) |
Feb 28, 2019 | 25.02 | 25.16 | 24.03 | 24.09 | 676,214 | -0.82(-3.29%) |
Feb 27, 2019 | 24.63 | 25.53 | 24.24 | 24.91 | 858,152 | +0.29(+1.18%) |
Feb 26, 2019 | 24.13 | 24.87 | 23.89 | 24.62 | 580,807 | +0.36(+1.48%) |
Feb 25, 2019 | 24.00 | 24.32 | 23.40 | 24.26 | 617,999 | +0.54(+2.28%) |
Feb 22, 2019 | 22.91 | 23.73 | 22.75 | 23.72 | 522,100 | +0.79(+3.45%) |
Feb 21, 2019 | 23.22 | 23.54 | 22.67 | 22.93 | 480,562 | -0.27(-1.16%) |
Feb 20, 2019 | 23.15 | 23.40 | 22.56 | 23.20 | 551,822 | +0.20(+0.87%) |
Feb 19, 2019 | 24.15 | 24.63 | 22.96 | 23.00 | 671,156 | -1.21(-5.00%) |
Feb 15, 2019 | 23.75 | 24.23 | 23.14 | 24.21 | 814,800 | +0.63(+2.67%) |
Feb 14, 2019 | 23.73 | 24.11 | 22.51 | 23.58 | 909,168 | -0.23(-0.97%) |
Feb 13, 2019 | 24.73 | 24.95 | 23.75 | 23.81 | 702,651 | -0.97(-3.91%) |
Feb 12, 2019 | 24.30 | 24.90 | 23.96 | 24.78 | 554,506 | +0.69(+2.86%) |
Feb 11, 2019 | 24.52 | 24.52 | 23.35 | 24.09 | 639,862 | -0.52(-2.11%) |
Feb 08, 2019 | 24.19 | 24.81 | 24.14 | 24.61 | 539,500 | +0.20(+0.82%) |
Feb 07, 2019 | 24.51 | 25.29 | 24.07 | 24.41 | 624,688 | -0.31(-1.25%) |
Feb 06, 2019 | 24.05 | 24.85 | 23.76 | 24.72 | 534,593 | +0.68(+2.83%) |
Feb 05, 2019 | 24.28 | 24.83 | 23.93 | 24.04 | 727,156 | -0.04(-0.17%) |
Feb 04, 2019 | 23.53 | 24.08 | 23.28 | 24.08 | 361,056 | +0.56(+2.38%) |
Feb 01, 2019 | 23.60 | 23.63 | 23.00 | 23.52 | 286,400 | +0.00(+0.00%) |
Jan 31, 2019 | 22.90 | 23.97 | 22.90 | 23.52 | 620,322 | +0.66(+2.89%) |
Jan 30, 2019 | 21.80 | 22.90 | 21.80 | 22.86 | 485,512 | +1.02(+4.67%) |
Jan 29, 2019 | 22.25 | 22.55 | 21.68 | 21.84 | 416,632 | -0.40(-1.80%) |
Jan 28, 2019 | 22.91 | 23.00 | 22.08 | 22.24 | 466,493 | -0.69(-3.01%) |
Jan 25, 2019 | 21.90 | 23.19 | 21.40 | 22.93 | 756,000 | +1.08(+4.94%) |
Jan 24, 2019 | 21.51 | 21.86 | 21.22 | 21.85 | 390,624 | +0.16(+0.74%) |
Jan 23, 2019 | 22.15 | 22.25 | 21.32 | 21.69 | 593,327 | -0.25(-1.14%) |
Jan 22, 2019 | 22.64 | 23.05 | 21.86 | 21.94 | 690,941 | -0.96(-4.19%) |
Jan 18, 2019 | 22.61 | 22.96 | 21.85 | 22.90 | 888,800 | +0.29(+1.28%) |
Jan 17, 2019 | 23.41 | 23.95 | 22.60 | 22.61 | 753,236 | -0.86(-3.66%) |
Jan 16, 2019 | 23.58 | 24.50 | 23.34 | 23.47 | 748,915 | -0.26(-1.10%) |
Jan 15, 2019 | 25.19 | 25.30 | 22.76 | 23.73 | 2,203,717 | -0.57(-2.35%) |
Jan 14, 2019 | 25.47 | 25.47 | 24.24 | 24.30 | 577,819 | -1.33(-5.19%) |
Jan 11, 2019 | 26.43 | 26.60 | 25.51 | 25.63 | 435,000 | -0.74(-2.81%) |
Jan 10, 2019 | 26.10 | 26.68 | 25.53 | 26.37 | 433,771 | +0.05(+0.19%) |
Jan 09, 2019 | 25.98 | 26.43 | 25.57 | 26.32 | 501,138 | +0.57(+2.21%) |
Jan 08, 2019 | 25.36 | 25.84 | 23.58 | 25.75 | 1,003,623 | +0.57(+2.26%) |
Jan 07, 2019 | 24.59 | 26.36 | 24.27 | 25.18 | 715,249 | +0.91(+3.75%) |
Jan 04, 2019 | 23.80 | 24.67 | 23.80 | 24.27 | 549,700 | +0.72(+3.06%) |
Jan 03, 2019 | 24.37 | 24.86 | 23.37 | 23.55 | 538,005 | -0.79(-3.25%) |
Jan 02, 2019 | 23.43 | 24.37 | 23.08 | 24.34 | 365,176 | +0.42(+1.76%) |
Dec 31, 2018 | 23.77 | 24.23 | 23.37 | 23.92 | 379,600 | +0.10(+0.42%) |
Dec 28, 2018 | 23.05 | 24.04 | 22.54 | 23.82 | 476,100 | +0.75(+3.25%) |
Dec 27, 2018 | 23.21 | 24.17 | 22.39 | 23.07 | 492,443 | -0.56(-2.37%) |
Dec 26, 2018 | 23.30 | 23.92 | 22.78 | 23.63 | 859,487 | +0.60(+2.61%) |
Dec 24, 2018 | 22.51 | 23.65 | 22.51 | 23.03 | 816,200 | +0.28(+1.23%) |
Dec 21, 2018 | 25.03 | 25.43 | 21.75 | 22.75 | 2,067,500 | -2.32(-9.25%) |
Dec 20, 2018 | 24.65 | 25.85 | 23.76 | 25.07 | 3,790,302 | +3.36(+15.48%) |
Dec 19, 2018 | 22.07 | 22.69 | 21.38 | 21.71 | 777,674 | -0.26(-1.18%) |
Dec 18, 2018 | 22.21 | 22.42 | 21.38 | 21.97 | 511,916 | -0.12(-0.54%) |
Dec 17, 2018 | 22.62 | 22.68 | 21.86 | 22.09 | 543,516 | -0.73(-3.20%) |
Dec 14, 2018 | 22.45 | 22.85 | 21.86 | 22.82 | 460,800 | +0.21(+0.93%) |
Dec 13, 2018 | 23.50 | 23.73 | 22.03 | 22.61 | 517,257 | -0.81(-3.46%) |
Dec 12, 2018 | 23.60 | 24.12 | 22.71 | 23.42 | 409,128 | +0.19(+0.82%) |
Dec 11, 2018 | 23.00 | 23.44 | 22.58 | 23.23 | 423,378 | +0.07(+0.30%) |
Dec 10, 2018 | 23.08 | 23.62 | 22.36 | 23.16 | 468,626 | +0.10(+0.43%) |
Dec 07, 2018 | 23.52 | 24.15 | 23.02 | 23.06 | 581,900 | -0.69(-2.91%) |
Dec 06, 2018 | 22.01 | 23.76 | 21.47 | 23.75 | 1,009,723 | +1.36(+6.07%) |
Dec 04, 2018 | 23.75 | 24.23 | 22.23 | 22.39 | 895,200 | -1.47(-6.16%) |
Dec 03, 2018 | 24.09 | 24.49 | 23.60 | 23.86 | 741,284 | +0.11(+0.46%) |
Nov 30, 2018 | 23.71 | 24.24 | 23.15 | 23.75 | 787,400 | +0.10(+0.42%) |
Nov 29, 2018 | 24.75 | 24.90 | 23.61 | 23.65 | 639,378 | -1.09(-4.41%) |
Nov 28, 2018 | 25.17 | 25.21 | 24.13 | 24.74 | 670,703 | -0.27(-1.08%) |
Nov 27, 2018 | 25.78 | 25.86 | 24.51 | 25.01 | 684,233 | -1.03(-3.96%) |
Nov 26, 2018 | 25.75 | 26.47 | 24.98 | 26.04 | 521,665 | +0.49(+1.92%) |
Nov 23, 2018 | 23.99 | 27.33 | 23.76 | 25.55 | 700,100 | +1.33(+5.49%) |
Nov 21, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.96(-3.81%) | |
Nov 20, 2018 | 26.59 | 26.74 | 25.00 | 25.18 | 960,030 | -1.11(-4.22%) |
Nov 19, 2018 | 30.04 | 31.83 | 25.89 | 26.29 | 2,517,688 | -3.33(-11.24%) |
Nov 16, 2018 | 29.23 | 29.83 | 28.34 | 29.62 | 500,400 | +0.04(+0.14%) |
Nov 15, 2018 | 28.62 | 29.99 | 28.57 | 29.58 | 544,923 | +0.67(+2.32%) |
Nov 14, 2018 | 28.58 | 29.34 | 27.38 | 28.91 | 684,120 | +0.55(+1.94%) |
Nov 13, 2018 | 28.36 | 29.50 | 27.63 | 28.36 | 640,822 | +0.41(+1.47%) |
Nov 12, 2018 | 31.82 | 31.83 | 27.26 | 27.95 | 1,733,218 | -2.34(-7.73%) |
Nov 09, 2018 | 29.45 | 30.56 | 28.04 | 30.29 | 607,200 | +2.04(+7.22%) |
Nov 08, 2018 | 32.07 | 32.20 | 27.21 | 28.25 | 1,278,753 | -3.92(-12.19%) |
Nov 07, 2018 | 30.56 | 36.12 | 30.20 | 32.17 | 1,453,668 | +1.91(+6.31%) |
Nov 06, 2018 | 29.97 | 30.49 | 29.65 | 30.26 | 454,552 | +0.33(+1.10%) |
Nov 05, 2018 | 29.97 | 30.19 | 28.51 | 29.93 | 492,253 | -0.05(-0.17%) |
Nov 02, 2018 | 30.90 | 31.10 | 29.05 | 29.98 | 575,400 | -0.93(-3.01%) |
Nov 01, 2018 | 26.80 | 32.65 | 26.80 | 30.91 | 1,279,848 | +4.33(+16.29%) |
Oct 31, 2018 | 26.57 | 26.95 | 26.03 | 26.58 | 337,526 | +0.34(+1.30%) |
Oct 30, 2018 | 26.30 | 27.05 | 25.96 | 26.24 | 277,111 | -0.18(-0.68%) |
Oct 29, 2018 | 27.55 | 27.59 | 25.96 | 26.42 | 234,484 | -0.69(-2.55%) |
Oct 26, 2018 | 26.50 | 27.46 | 26.10 | 27.11 | 262,400 | +0.16(+0.59%) |
Oct 25, 2018 | 25.87 | 27.57 | 25.75 | 26.95 | 496,000 | +1.32(+5.15%) |
Oct 24, 2018 | 27.54 | 28.25 | 25.62 | 25.63 | 521,212 | -1.83(-6.66%) |
Oct 23, 2018 | 26.39 | 27.95 | 26.17 | 27.46 | 544,848 | +0.54(+2.01%) |
Oct 22, 2018 | 27.57 | 27.69 | 26.70 | 26.92 | 310,366 | -0.37(-1.36%) |
Oct 19, 2018 | 27.65 | 28.11 | 27.21 | 27.29 | 293,500 | -0.42(-1.52%) |
Oct 18, 2018 | 28.84 | 28.91 | 27.56 | 27.71 | 443,322 | -1.18(-4.08%) |
Oct 17, 2018 | 28.27 | 29.24 | 27.56 | 28.89 | 562,048 | +0.61(+2.16%) |
Oct 16, 2018 | 26.90 | 28.45 | 26.84 | 28.28 | 600,945 | +1.65(+6.20%) |
Oct 15, 2018 | 26.39 | 26.91 | 26.37 | 26.63 | 352,581 | +0.26(+0.99%) |
Oct 12, 2018 | 25.62 | 26.50 | 25.57 | 26.37 | 407,200 | +1.20(+4.77%) |
Oct 11, 2018 | 24.88 | 25.47 | 24.56 | 25.17 | 317,448 | +0.32(+1.29%) |
Oct 10, 2018 | 26.10 | 26.42 | 24.78 | 24.85 | 329,845 | -1.34(-5.12%) |
Oct 09, 2018 | 26.06 | 26.51 | 25.91 | 26.19 | 369,351 | +0.03(+0.11%) |
Oct 08, 2018 | 25.86 | 26.55 | 25.64 | 26.16 | 366,255 | +0.10(+0.38%) |
Oct 05, 2018 | 25.18 | 26.33 | 25.06 | 26.06 | 636,000 | +0.98(+3.91%) |
Oct 04, 2018 | 26.08 | 26.27 | 24.80 | 25.08 | 430,122 | -0.89(-3.43%) |
Oct 03, 2018 | 25.68 | 26.19 | 24.73 | 25.97 | 567,681 | +0.48(+1.88%) |
Oct 02, 2018 | 26.67 | 26.70 | 25.48 | 25.49 | 574,298 | -1.20(-4.50%) |
Oct 01, 2018 | 27.38 | 27.50 | 26.67 | 26.69 | 280,669 | -0.59(-2.16%) |
Sep 28, 2018 | 27.74 | 27.90 | 27.19 | 27.28 | 322,300 | -0.51(-1.84%) |
Sep 27, 2018 | 27.81 | 28.23 | 27.44 | 27.79 | 349,296 | +0.07(+0.25%) |
Sep 26, 2018 | 27.78 | 27.89 | 27.29 | 27.72 | 235,865 | -0.05(-0.18%) |
Sep 25, 2018 | 27.61 | 27.90 | 27.52 | 27.77 | 326,903 | +0.33(+1.20%) |
Sep 24, 2018 | 27.12 | 27.64 | 27.01 | 27.44 | 366,121 | +0.23(+0.85%) |
Sep 21, 2018 | 27.30 | 27.89 | 26.86 | 27.21 | 2,025,800 | -0.05(-0.18%) |
Sep 20, 2018 | 27.71 | 27.76 | 27.03 | 27.26 | 353,763 | -0.29(-1.05%) |
Sep 19, 2018 | 27.69 | 28.14 | 27.26 | 27.55 | 350,677 | -0.14(-0.51%) |
Sep 18, 2018 | 28.26 | 28.48 | 27.67 | 27.69 | 468,195 | -0.41(-1.46%) |
Sep 17, 2018 | 27.86 | 28.27 | 27.55 | 28.10 | 400,183 | +0.11(+0.39%) |
Sep 14, 2018 | 28.72 | 28.72 | 27.04 | 27.99 | 760,400 | -1.21(-4.14%) |
Sep 13, 2018 | 29.27 | 30.70 | 29.07 | 29.20 | 1,807,915 | +0.13(+0.45%) |
Sep 12, 2018 | 27.54 | 29.48 | 27.54 | 29.07 | 745,479 | +1.47(+5.33%) |
Sep 11, 2018 | 27.18 | 27.75 | 26.86 | 27.60 | 251,532 | +0.36(+1.32%) |
Sep 10, 2018 | 26.37 | 27.35 | 26.11 | 27.24 | 250,074 | +0.98(+3.73%) |
Sep 07, 2018 | 26.45 | 26.58 | 25.76 | 26.26 | 214,800 | -0.23(-0.87%) |
Sep 06, 2018 | 26.94 | 27.11 | 26.44 | 26.49 | 260,455 | -0.38(-1.41%) |
Sep 05, 2018 | 27.25 | 27.25 | 26.59 | 26.87 | 223,000 | -0.37(-1.36%) |
Sep 04, 2018 | 28.00 | 28.01 | 27.06 | 27.24 | 279,724 | -0.67(-2.40%) |
Aug 31, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.10(-0.36%) | |
Aug 30, 2018 | 28.10 | 28.48 | 27.93 | 28.01 | 292,396 | -0.12(-0.43%) |
Aug 29, 2018 | 28.11 | 28.43 | 27.86 | 28.13 | 270,345 | +0.13(+0.46%) |
Aug 28, 2018 | 28.00 | 28.64 | 27.76 | 28.00 | 427,174 | +0.00(+0.00%) |
Aug 27, 2018 | 27.99 | 28.32 | 27.70 | 28.00 | 273,726 | +0.25(+0.90%) |
Aug 24, 2018 | 27.58 | 27.93 | 27.34 | 27.75 | 371,100 | +0.14(+0.51%) |
Aug 23, 2018 | 27.94 | 28.09 | 27.48 | 27.61 | 227,930 | -0.28(-1.00%) |
Aug 22, 2018 | 27.91 | 28.18 | 27.68 | 27.89 | 237,915 | -0.01(-0.04%) |
Aug 21, 2018 | 27.92 | 28.14 | 27.50 | 27.90 | 278,590 | +0.14(+0.50%) |
Aug 20, 2018 | 28.11 | 28.23 | 27.71 | 27.76 | 466,869 | -0.21(-0.75%) |
Aug 17, 2018 | 27.79 | 28.07 | 27.32 | 27.97 | 500,700 | +0.07(+0.25%) |
Aug 16, 2018 | 28.06 | 28.50 | 27.61 | 27.90 | 321,479 | -0.11(-0.39%) |
Aug 15, 2018 | 28.28 | 28.39 | 27.68 | 28.01 | 280,332 | -0.27(-0.95%) |
Aug 14, 2018 | 28.39 | 29.08 | 28.08 | 28.28 | 275,541 | -0.06(-0.21%) |
Aug 13, 2018 | 28.33 | 28.54 | 27.82 | 28.34 | 379,807 | -0.05(-0.18%) |
Aug 10, 2018 | 28.32 | 28.65 | 27.88 | 28.39 | 314,500 | -0.08(-0.28%) |
Aug 09, 2018 | 29.50 | 29.98 | 28.45 | 28.47 | 291,148 | -1.16(-3.91%) |
Aug 08, 2018 | 29.62 | 29.78 | 29.02 | 29.63 | 157,802 | +0.02(+0.07%) |
Aug 07, 2018 | 29.15 | 29.63 | 28.72 | 29.61 | 231,123 | +0.62(+2.14%) |
Aug 06, 2018 | 30.03 | 30.46 | 28.82 | 28.99 | 290,923 | -1.14(-3.78%) |
Aug 03, 2018 | 30.25 | 30.50 | 29.95 | 30.13 | 375,300 | -0.06(-0.20%) |
Aug 02, 2018 | 29.35 | 30.34 | 29.03 | 30.19 | 343,631 | +0.88(+3.00%) |
Aug 01, 2018 | 28.92 | 29.78 | 28.68 | 29.31 | 642,891 | +0.39(+1.35%) |
Jul 31, 2018 | 27.62 | 28.93 | 27.51 | 28.92 | 566,423 | +1.51(+5.51%) |
Jul 30, 2018 | 28.61 | 29.11 | 27.28 | 27.41 | 519,814 | -1.29(-4.49%) |
Jul 27, 2018 | 29.32 | 29.50 | 28.31 | 28.70 | 315,100 | -0.48(-1.64%) |
Jul 26, 2018 | 28.81 | 29.45 | 28.51 | 29.18 | 213,564 | +0.33(+1.14%) |
Jul 25, 2018 | 29.72 | 30.32 | 28.70 | 28.85 | 434,565 | -0.87(-2.93%) |
Jul 24, 2018 | 29.60 | 30.43 | 29.43 | 29.72 | 407,249 | +0.21(+0.71%) |
Jul 23, 2018 | 29.18 | 29.63 | 28.91 | 29.51 | 154,992 | +0.33(+1.13%) |
Jul 20, 2018 | 29.31 | 29.50 | 29.11 | 29.18 | 268,625 | -0.06(-0.21%) |
Jul 19, 2018 | 29.00 | 29.73 | 28.64 | 29.24 | 295,874 | +0.18(+0.62%) |
Jul 18, 2018 | 29.62 | 29.62 | 28.54 | 29.06 | 287,460 | -0.54(-1.82%) |
Jul 17, 2018 | 28.99 | 29.70 | 28.84 | 29.60 | 244,301 | +0.49(+1.68%) |
Jul 16, 2018 | 29.39 | 29.62 | 28.52 | 29.11 | 278,741 | -0.23(-0.78%) |
Jul 13, 2018 | 28.61 | 29.68 | 28.50 | 29.34 | 334,033 | +0.66(+2.30%) |
Jul 12, 2018 | 28.53 | 28.69 | 28.00 | 28.68 | 322,413 | +0.37(+1.31%) |
Jul 11, 2018 | 28.57 | 28.76 | 28.02 | 28.31 | 331,913 | -0.38(-1.32%) |
Jul 10, 2018 | 28.70 | 28.83 | 28.26 | 28.69 | 253,874 | +0.16(+0.56%) |
Jul 09, 2018 | 28.49 | 28.71 | 27.96 | 28.53 | 294,143 | +0.05(+0.18%) |
Jul 06, 2018 | 28.03 | 28.56 | 27.92 | 28.48 | 290,412 | +0.57(+2.04%) |
Jul 05, 2018 | 27.81 | 28.17 | 27.43 | 27.91 | 203,542 | +0.13(+0.47%) |
Jul 03, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.04(+0.14%) | |
Jul 02, 2018 | 26.80 | 27.73 | 26.50 | 27.74 | 250,247 | +0.85(+3.16%) |
Jun 29, 2018 | 27.61 | 27.61 | 26.61 | 26.89 | 615,588 | -0.45(-1.65%) |
Jun 28, 2018 | 26.47 | 27.56 | 26.34 | 27.34 | 648,145 | +0.78(+2.94%) |
Jun 27, 2018 | 27.84 | 28.15 | 26.51 | 26.56 | 419,538 | -1.37(-4.91%) |
Jun 26, 2018 | 27.52 | 28.24 | 26.92 | 27.93 | 624,096 | +0.34(+1.23%) |
Jun 25, 2018 | 28.26 | 28.43 | 27.47 | 27.59 | 499,111 | -0.68(-2.41%) |
Jun 22, 2018 | 27.59 | 28.33 | 27.42 | 28.27 | 1,775,499 | +0.70(+2.54%) |
Jun 21, 2018 | 30.41 | 30.73 | 27.26 | 27.57 | 1,184,487 | -2.63(-8.71%) |
Jun 20, 2018 | 30.64 | 31.18 | 30.07 | 30.20 | 664,642 | -0.48(-1.56%) |
Jun 19, 2018 | 30.70 | 31.19 | 30.28 | 30.68 | 536,932 | -0.09(-0.29%) |
Jun 18, 2018 | 30.27 | 31.00 | 30.11 | 30.77 | 480,423 | +0.28(+0.92%) |
Jun 15, 2018 | 30.62 | 29.78 | 30.49 | 1,483,872 | +0.71(+2.38%) | |
Jun 14, 2018 | 30.19 | 30.66 | 29.56 | 29.78 | 553,631 | -0.41(-1.36%) |
Jun 13, 2018 | 30.63 | 30.97 | 30.00 | 30.19 | 461,051 | -0.41(-1.34%) |
Jun 12, 2018 | 31.86 | 32.00 | 30.45 | 30.60 | 594,707 | -0.36(-1.16%) |
Jun 11, 2018 | 30.86 | 31.19 | 30.49 | 30.96 | 422,728 | +0.00(+0.00%) |
Jun 08, 2018 | 30.38 | 31.03 | 30.22 | 30.96 | 459,680 | +0.50(+1.64%) |
Jun 07, 2018 | 31.58 | 31.73 | 30.45 | 30.46 | 378,020 | -1.01(-3.21%) |
Jun 06, 2018 | 31.50 | 31.58 | 30.68 | 31.47 | 341,126 | -0.08(-0.25%) |
Jun 05, 2018 | 31.92 | 32.37 | 31.49 | 31.55 | 472,542 | -0.31(-0.97%) |
Jun 04, 2018 | 32.80 | 32.80 | 31.45 | 31.86 | 574,461 | -0.78(-2.39%) |
Jun 01, 2018 | 33.20 | 33.23 | 32.06 | 32.64 | 425,339 | -0.45(-1.36%) |
May 31, 2018 | 32.80 | 33.53 | 32.61 | 33.09 | 308,669 | +0.40(+1.22%) |
May 30, 2018 | 32.53 | 33.22 | 32.19 | 32.69 | 264,035 | +0.21(+0.65%) |
May 29, 2018 | 32.76 | 32.88 | 31.53 | 32.48 | 386,223 | -0.17(-0.52%) |
May 25, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.55(-1.66%) | |
May 24, 2018 | 32.75 | 33.58 | 32.36 | 33.20 | 413,875 | +0.41(+1.25%) |
May 23, 2018 | 32.94 | 34.13 | 32.74 | 32.79 | 525,771 | -0.27(-0.82%) |
May 22, 2018 | 31.64 | 33.80 | 31.59 | 33.06 | 863,546 | +1.36(+4.29%) |
May 21, 2018 | 31.59 | 31.92 | 31.30 | 31.70 | 667,254 | +0.40(+1.28%) |
May 18, 2018 | 30.61 | 31.54 | 30.32 | 31.30 | 866,949 | +1.29(+4.30%) |
May 17, 2018 | 30.00 | 30.60 | 29.86 | 30.01 | 308,254 | +0.05(+0.17%) |
May 16, 2018 | 29.97 | 30.28 | 29.46 | 29.96 | 409,445 | +0.12(+0.40%) |
May 15, 2018 | 30.06 | 30.06 | 28.97 | 29.84 | 428,420 | -0.30(-1.00%) |
May 14, 2018 | 29.13 | 30.29 | 29.13 | 30.14 | 416,531 | +0.92(+3.15%) |
May 11, 2018 | 28.20 | 29.25 | 28.02 | 29.22 | 449,679 | +1.02(+3.62%) |
May 10, 2018 | 28.92 | 29.17 | 28.13 | 28.20 | 484,709 | -0.72(-2.49%) |
May 09, 2018 | 30.75 | 30.93 | 28.75 | 28.92 | 1,162,874 | -2.07(-6.68%) |
May 08, 2018 | 31.25 | 31.25 | 30.57 | 30.99 | 334,996 | -0.22(-0.70%) |
May 07, 2018 | 31.23 | 31.52 | 30.82 | 31.21 | 414,464 | +0.29(+0.94%) |
May 04, 2018 | 29.96 | 31.27 | 29.44 | 30.92 | 514,122 | +0.98(+3.27%) |
May 03, 2018 | 30.88 | 31.22 | 29.84 | 29.94 | 364,445 | -0.96(-3.11%) |
May 02, 2018 | 31.18 | 31.41 | 30.64 | 30.90 | 244,430 | -0.44(-1.40%) |