Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.20 | 23.26 | 22.41 | 22.66 | 910,093 | -0.55(-2.35%) |
Apr 29, 2019 | 23.75 | 23.99 | 23.18 | 23.20 | 548,477 | -0.46(-1.95%) |
Apr 26, 2019 | 23.10 | 23.73 | 22.90 | 23.67 | 732,641 | +0.49(+2.10%) |
Apr 25, 2019 | 23.44 | 23.61 | 23.07 | 23.18 | 455,099 | -0.27(-1.15%) |
Apr 24, 2019 | 23.37 | 23.57 | 23.21 | 23.45 | 185,959 | +0.03(+0.14%) |
Apr 23, 2019 | 23.14 | 23.47 | 22.89 | 23.41 | 572,810 | +0.34(+1.46%) |
Apr 22, 2019 | 23.31 | 23.34 | 22.98 | 23.08 | 256,599 | -0.27(-1.15%) |
Apr 18, 2019 | 23.84 | 24.02 | 23.27 | 23.35 | 413,056 | -0.56(-2.35%) |
Apr 17, 2019 | 23.60 | 24.04 | 23.45 | 23.91 | 530,188 | +0.50(+2.15%) |
Apr 16, 2019 | 23.34 | 23.55 | 23.15 | 23.41 | 348,174 | +0.17(+0.72%) |
Apr 15, 2019 | 23.46 | 23.52 | 22.80 | 23.24 | 393,017 | -0.19(-0.82%) |
Apr 12, 2019 | 23.05 | 23.47 | 22.84 | 23.43 | 513,075 | +0.53(+2.31%) |
Apr 11, 2019 | 23.04 | 23.21 | 22.75 | 22.90 | 389,010 | -0.08(-0.33%) |
Apr 10, 2019 | 22.17 | 23.05 | 22.17 | 22.98 | 659,613 | +0.84(+3.79%) |
Apr 09, 2019 | 22.56 | 22.56 | 22.08 | 22.14 | 337,223 | -0.48(-2.12%) |
Apr 08, 2019 | 23.00 | 23.23 | 22.46 | 22.62 | 396,970 | -0.45(-1.97%) |
Apr 05, 2019 | 22.42 | 23.11 | 22.42 | 23.07 | 608,450 | +0.66(+2.92%) |
Apr 04, 2019 | 22.17 | 22.43 | 22.06 | 22.42 | 395,899 | +0.23(+1.02%) |
Apr 03, 2019 | 22.43 | 22.47 | 22.07 | 22.19 | 380,411 | +0.08(+0.34%) |
Apr 02, 2019 | 22.08 | 22.32 | 21.87 | 22.11 | 422,320 | +0.02(+0.08%) |
Apr 01, 2019 | 21.84 | 22.46 | 21.77 | 22.10 | 636,627 | +0.39(+1.78%) |
Mar 29, 2019 | 21.84 | 21.98 | 21.40 | 21.71 | 529,864 | +0.05(+0.23%) |
Mar 28, 2019 | 21.46 | 21.94 | 21.34 | 21.66 | 535,157 | +0.23(+1.06%) |
Mar 27, 2019 | 22.02 | 22.06 | 21.40 | 21.43 | 360,849 | -0.54(-2.45%) |
Mar 26, 2019 | 21.63 | 22.29 | 21.57 | 21.97 | 388,781 | +0.34(+1.55%) |
Mar 25, 2019 | 21.62 | 21.97 | 21.42 | 21.63 | 391,716 | -0.02(-0.08%) |
Mar 22, 2019 | 22.31 | 22.31 | 21.42 | 21.65 | 407,221 | -0.76(-3.37%) |
Mar 21, 2019 | 22.14 | 22.52 | 22.10 | 22.41 | 469,547 | +0.23(+1.02%) |
Mar 20, 2019 | 22.12 | 22.39 | 21.75 | 22.18 | 596,116 | +0.05(+0.23%) |
Mar 19, 2019 | 22.31 | 22.51 | 22.05 | 22.13 | 713,601 | -0.06(-0.27%) |
Mar 18, 2019 | 22.36 | 22.65 | 22.17 | 22.19 | 614,861 | -0.07(-0.30%) |
Mar 15, 2019 | 21.73 | 22.26 | 21.73 | 22.26 | 876,240 | +0.66(+3.03%) |
Mar 14, 2019 | 22.01 | 22.14 | 21.52 | 21.60 | 418,286 | -0.46(-2.09%) |
Mar 13, 2019 | 22.22 | 22.40 | 22.00 | 22.06 | 525,779 | -0.05(-0.23%) |
Mar 12, 2019 | 22.56 | 22.86 | 22.05 | 22.11 | 499,321 | -0.44(-1.93%) |
Mar 11, 2019 | 21.91 | 22.81 | 21.87 | 22.55 | 872,679 | +0.74(+3.42%) |
Mar 08, 2019 | 21.37 | 21.91 | 21.12 | 21.80 | 892,835 | +0.24(+1.13%) |
Mar 07, 2019 | 21.93 | 22.03 | 21.48 | 21.56 | 1,377,388 | -0.38(-1.75%) |
Mar 06, 2019 | 22.67 | 24.46 | 21.95 | 21.95 | 573,481 | -0.71(-3.14%) |
Mar 05, 2019 | 23.05 | 23.20 | 22.53 | 22.66 | 624,864 | -0.36(-1.56%) |
Mar 04, 2019 | 23.78 | 23.89 | 23.01 | 23.02 | 593,007 | -0.74(-3.10%) |
Mar 01, 2019 | 23.71 | 24.08 | 23.50 | 23.75 | 554,466 | +0.23(+0.96%) |
Feb 28, 2019 | 23.71 | 23.83 | 23.21 | 23.53 | 767,291 | -0.29(-1.23%) |
Feb 27, 2019 | 23.95 | 24.44 | 23.73 | 23.82 | 710,049 | -0.18(-0.77%) |
Feb 26, 2019 | 24.15 | 24.35 | 23.88 | 24.00 | 732,285 | -0.19(-0.80%) |
Feb 25, 2019 | 24.78 | 24.93 | 24.16 | 24.20 | 452,367 | -0.38(-1.53%) |
Feb 22, 2019 | 24.22 | 24.85 | 24.22 | 24.57 | 537,374 | +0.49(+2.05%) |
Feb 21, 2019 | 24.18 | 24.22 | 23.75 | 24.08 | 496,187 | -0.11(-0.45%) |
Feb 20, 2019 | 23.88 | 24.36 | 23.88 | 24.19 | 583,553 | +0.36(+1.51%) |
Feb 19, 2019 | 23.19 | 23.95 | 23.14 | 23.83 | 924,529 | +0.54(+2.30%) |
Feb 15, 2019 | 22.98 | 23.45 | 22.92 | 23.29 | 1,010,446 | +0.50(+2.20%) |
Feb 14, 2019 | 22.68 | 22.91 | 22.16 | 22.79 | 1,338,010 | -0.09(-0.40%) |
Feb 13, 2019 | 22.67 | 23.68 | 22.67 | 22.88 | 1,848,546 | +0.71(+3.21%) |
Feb 12, 2019 | 22.26 | 22.40 | 21.95 | 22.17 | 1,196,547 | +0.24(+1.11%) |
Feb 11, 2019 | 21.60 | 22.05 | 21.36 | 21.93 | 1,113,930 | +0.38(+1.79%) |
Feb 08, 2019 | 21.89 | 22.14 | 21.13 | 21.54 | 536,299 | -0.40(-1.83%) |
Feb 07, 2019 | 22.05 | 22.08 | 21.63 | 21.95 | 343,278 | -0.19(-0.87%) |
Feb 06, 2019 | 22.03 | 22.30 | 21.74 | 22.14 | 269,071 | +0.17(+0.76%) |
Feb 05, 2019 | 21.81 | 22.30 | 21.78 | 21.97 | 399,176 | +0.14(+0.65%) |
Feb 04, 2019 | 21.84 | 21.97 | 21.56 | 21.83 | 387,423 | +0.02(+0.08%) |
Feb 01, 2019 | 21.34 | 22.09 | 21.28 | 21.81 | 914,828 | +0.58(+2.72%) |
Jan 31, 2019 | 20.95 | 21.43 | 20.88 | 21.23 | 822,605 | +0.32(+1.52%) |
Jan 30, 2019 | 20.88 | 21.02 | 20.61 | 20.92 | 468,163 | +0.23(+1.13%) |
Jan 29, 2019 | 20.80 | 21.18 | 20.57 | 20.68 | 820,445 | -0.12(-0.56%) |
Jan 28, 2019 | 20.68 | 21.24 | 20.40 | 20.80 | 791,927 | -0.03(-0.12%) |
Jan 25, 2019 | 20.98 | 21.21 | 20.68 | 20.82 | 496,498 | +0.08(+0.40%) |
Jan 24, 2019 | 20.36 | 21.01 | 20.36 | 20.74 | 612,484 | +0.35(+1.72%) |
Jan 23, 2019 | 20.43 | 20.58 | 20.23 | 20.39 | 580,826 | +0.06(+0.29%) |
Jan 22, 2019 | 20.52 | 20.89 | 20.06 | 20.33 | 715,187 | -0.36(-1.74%) |
Jan 18, 2019 | 20.55 | 20.80 | 20.15 | 20.69 | 1,112,518 | +0.25(+1.23%) |
Jan 17, 2019 | 20.14 | 20.64 | 20.06 | 20.44 | 1,001,431 | +0.20(+0.99%) |
Jan 16, 2019 | 19.49 | 20.26 | 19.49 | 20.24 | 806,756 | +0.78(+4.00%) |
Jan 15, 2019 | 19.64 | 19.64 | 19.23 | 19.46 | 389,259 | -0.13(-0.68%) |
Jan 14, 2019 | 20.02 | 20.09 | 19.59 | 19.59 | 622,201 | -0.64(-3.18%) |
Jan 11, 2019 | 19.73 | 20.26 | 19.38 | 20.24 | 665,742 | +0.37(+1.85%) |
Jan 10, 2019 | 19.44 | 20.06 | 19.42 | 19.87 | 447,049 | +0.11(+0.55%) |
Jan 09, 2019 | 19.49 | 20.05 | 19.41 | 19.76 | 496,327 | +0.42(+2.16%) |
Jan 08, 2019 | 19.27 | 19.58 | 18.38 | 19.34 | 684,342 | +0.33(+1.76%) |
Jan 07, 2019 | 18.36 | 19.09 | 18.16 | 19.01 | 599,267 | +0.53(+2.85%) |
Jan 04, 2019 | 18.10 | 18.67 | 18.10 | 18.48 | 692,754 | +0.61(+3.42%) |
Jan 03, 2019 | 17.73 | 18.24 | 17.34 | 17.87 | 806,051 | -0.03(-0.19%) |
Jan 02, 2019 | 16.72 | 17.99 | 16.37 | 17.90 | 1,058,091 | +0.91(+5.37%) |
Dec 31, 2018 | 16.94 | 17.08 | 16.36 | 16.99 | 732,555 | +0.17(+0.99%) |
Dec 28, 2018 | 16.74 | 17.55 | 16.62 | 16.83 | 539,765 | +0.09(+0.55%) |
Dec 27, 2018 | 16.73 | 16.88 | 16.01 | 16.73 | 653,735 | -0.09(-0.55%) |
Dec 26, 2018 | 15.84 | 16.87 | 15.73 | 16.83 | 620,893 | +1.11(+7.08%) |
Dec 24, 2018 | 16.18 | 16.33 | 15.71 | 15.71 | 402,792 | -0.64(-3.94%) |
Dec 21, 2018 | 17.24 | 17.70 | 16.26 | 16.36 | 910,405 | -0.83(-4.82%) |
Dec 20, 2018 | 17.73 | 17.89 | 17.03 | 17.18 | 668,337 | -0.56(-3.16%) |
Dec 19, 2018 | 18.52 | 18.93 | 17.65 | 17.75 | 780,208 | -0.66(-3.59%) |
Dec 18, 2018 | 18.71 | 19.21 | 18.20 | 18.41 | 834,578 | -0.10(-0.54%) |
Dec 17, 2018 | 18.72 | 19.09 | 18.25 | 18.51 | 925,991 | -0.28(-1.47%) |
Dec 14, 2018 | 18.86 | 18.99 | 18.41 | 18.78 | 792,556 | -0.04(-0.22%) |
Dec 13, 2018 | 19.63 | 19.95 | 18.76 | 18.82 | 597,040 | -0.79(-4.05%) |
Dec 12, 2018 | 19.38 | 19.93 | 19.37 | 19.62 | 1,470,408 | +0.51(+2.66%) |
Dec 11, 2018 | 19.79 | 19.92 | 18.83 | 19.11 | 1,077,443 | -0.45(-2.30%) |
Dec 10, 2018 | 19.31 | 19.89 | 19.00 | 19.56 | 519,611 | +0.23(+1.21%) |
Dec 07, 2018 | 20.08 | 20.56 | 18.98 | 19.33 | 812,740 | -0.88(-4.37%) |
Dec 06, 2018 | 19.99 | 20.39 | 19.45 | 20.21 | 888,050 | -0.05(-0.25%) |
Dec 04, 2018 | 21.67 | 21.89 | 20.13 | 20.26 | 1,158,674 | -1.62(-7.39%) |
Dec 03, 2018 | 22.28 | 22.49 | 21.74 | 21.88 | 751,972 | +0.08(+0.38%) |
Nov 30, 2018 | 21.65 | 21.84 | 20.89 | 21.79 | 742,641 | +0.00(+0.00%) |
Nov 29, 2018 | 21.32 | 22.11 | 20.87 | 21.79 | 894,285 | +0.43(+2.03%) |
Nov 28, 2018 | 20.02 | 21.61 | 19.77 | 21.36 | 1,809,433 | +1.52(+7.69%) |
Nov 27, 2018 | 19.61 | 20.08 | 19.30 | 19.84 | 534,010 | +0.03(+0.13%) |
Nov 26, 2018 | 19.30 | 20.17 | 19.30 | 19.81 | 741,316 | +0.70(+3.66%) |
Nov 23, 2018 | 18.98 | 19.57 | 18.98 | 19.11 | 340,892 | +0.01(+0.04%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.88(+4.85%) | |
Nov 20, 2018 | 18.79 | 18.86 | 18.04 | 18.22 | 972,543 | -0.82(-4.33%) |
Nov 19, 2018 | 19.50 | 19.74 | 18.72 | 19.04 | 707,056 | -0.47(-2.43%) |
Nov 16, 2018 | 20.05 | 20.24 | 19.37 | 19.52 | 1,051,485 | -0.63(-3.14%) |
Nov 15, 2018 | 20.41 | 20.80 | 19.69 | 20.15 | 1,407,908 | -0.37(-1.79%) |
Nov 14, 2018 | 20.21 | 21.23 | 20.08 | 20.52 | 872,192 | +0.43(+2.16%) |
Nov 13, 2018 | 19.34 | 20.51 | 19.34 | 20.09 | 1,193,070 | +0.87(+4.55%) |
Nov 12, 2018 | 19.74 | 19.82 | 19.17 | 19.21 | 975,072 | -0.60(-3.03%) |
Nov 09, 2018 | 20.81 | 21.60 | 19.25 | 19.81 | 2,595,464 | -1.41(-6.64%) |
Nov 08, 2018 | 20.41 | 21.91 | 19.58 | 21.22 | 2,992,638 | +1.16(+5.77%) |
Nov 07, 2018 | 20.14 | 20.78 | 19.53 | 20.06 | 1,853,349 | -0.21(-1.03%) |
Nov 06, 2018 | 20.31 | 20.61 | 19.82 | 20.27 | 953,337 | -0.03(-0.16%) |
Nov 05, 2018 | 20.87 | 21.05 | 20.00 | 20.30 | 1,370,507 | -0.45(-2.17%) |
Nov 02, 2018 | 21.08 | 21.44 | 20.38 | 20.75 | 1,380,854 | -0.13(-0.64%) |
Nov 01, 2018 | 19.29 | 21.05 | 19.29 | 20.89 | 1,498,535 | +1.61(+8.34%) |
Oct 31, 2018 | 18.79 | 19.76 | 18.79 | 19.28 | 1,006,967 | +0.80(+4.33%) |
Oct 30, 2018 | 17.97 | 18.55 | 17.66 | 18.48 | 2,045,881 | +0.37(+2.02%) |
Oct 29, 2018 | 19.04 | 19.33 | 18.00 | 18.11 | 1,295,493 | -0.67(-3.55%) |
Oct 26, 2018 | 19.05 | 19.24 | 18.05 | 18.78 | 1,628,121 | -0.53(-2.76%) |
Oct 25, 2018 | 18.28 | 19.45 | 18.25 | 19.31 | 1,152,089 | +1.22(+6.72%) |
Oct 24, 2018 | 18.54 | 18.83 | 18.08 | 18.10 | 1,543,295 | -0.52(-2.82%) |
Oct 23, 2018 | 19.47 | 19.71 | 17.93 | 18.62 | 2,773,831 | -1.13(-5.74%) |
Oct 22, 2018 | 20.77 | 20.77 | 19.74 | 19.75 | 933,740 | -0.97(-4.66%) |
Oct 19, 2018 | 21.48 | 21.79 | 20.66 | 20.72 | 2,085,805 | -0.86(-3.98%) |
Oct 18, 2018 | 21.48 | 21.64 | 21.22 | 21.58 | 1,038,220 | +0.13(+0.62%) |
Oct 17, 2018 | 21.01 | 21.79 | 20.65 | 21.44 | 1,726,686 | +0.43(+2.06%) |
Oct 16, 2018 | 20.65 | 21.09 | 20.39 | 21.01 | 1,286,055 | +0.42(+2.02%) |
Oct 15, 2018 | 20.37 | 20.68 | 19.88 | 20.59 | 1,108,796 | +0.12(+0.57%) |
Oct 12, 2018 | 20.10 | 20.61 | 19.97 | 20.48 | 1,603,995 | +0.69(+3.49%) |
Oct 11, 2018 | 19.65 | 20.13 | 19.56 | 19.79 | 1,440,101 | +0.07(+0.34%) |
Oct 10, 2018 | 20.29 | 20.71 | 19.68 | 19.72 | 1,107,571 | -0.59(-2.91%) |
Oct 09, 2018 | 19.87 | 20.41 | 19.71 | 20.31 | 952,196 | +0.43(+2.18%) |
Oct 08, 2018 | 20.74 | 20.74 | 19.86 | 19.88 | 1,145,755 | -1.00(-4.79%) |
Oct 05, 2018 | 21.99 | 22.14 | 20.48 | 20.88 | 1,101,658 | -1.02(-4.68%) |
Oct 04, 2018 | 21.85 | 22.18 | 21.76 | 21.90 | 1,539,511 | +0.07(+0.31%) |
Oct 03, 2018 | 21.64 | 22.18 | 21.57 | 21.84 | 849,577 | +0.28(+1.31%) |
Oct 02, 2018 | 21.15 | 21.58 | 20.84 | 21.55 | 2,103,909 | -0.27(-1.22%) |
Oct 01, 2018 | 22.49 | 22.64 | 21.75 | 21.82 | 906,393 | -0.38(-1.73%) |
Sep 28, 2018 | 22.45 | 22.70 | 22.15 | 22.20 | 764,367 | -0.36(-1.59%) |
Sep 27, 2018 | 22.78 | 22.94 | 22.53 | 22.56 | 820,320 | -0.26(-1.13%) |
Sep 26, 2018 | 22.96 | 23.11 | 22.79 | 22.82 | 549,487 | -0.07(-0.33%) |
Sep 25, 2018 | 22.96 | 23.01 | 22.67 | 22.89 | 672,874 | -0.04(-0.18%) |
Sep 24, 2018 | 23.23 | 23.30 | 22.73 | 22.94 | 1,654,633 | -0.42(-1.78%) |
Sep 21, 2018 | 23.30 | 23.50 | 22.86 | 23.35 | 1,120,023 | +0.06(+0.25%) |
Sep 20, 2018 | 23.07 | 23.30 | 22.76 | 23.29 | 971,400 | +0.28(+1.23%) |
Sep 19, 2018 | 23.53 | 23.73 | 22.90 | 23.01 | 1,131,623 | -0.50(-2.13%) |
Sep 18, 2018 | 23.69 | 23.82 | 23.41 | 23.51 | 884,246 | -0.09(-0.39%) |
Sep 17, 2018 | 23.29 | 23.84 | 23.11 | 23.60 | 1,219,923 | +0.27(+1.14%) |
Sep 14, 2018 | 24.19 | 24.51 | 22.95 | 23.34 | 3,068,752 | -0.77(-3.21%) |
Sep 13, 2018 | 25.15 | 25.51 | 23.96 | 24.11 | 2,217,436 | -1.14(-4.52%) |
Sep 12, 2018 | 25.09 | 25.33 | 24.83 | 25.25 | 555,739 | +0.12(+0.46%) |
Sep 11, 2018 | 24.75 | 25.28 | 24.44 | 25.14 | 1,004,417 | +0.32(+1.27%) |
Sep 10, 2018 | 24.86 | 25.58 | 24.76 | 24.82 | 1,014,338 | +0.08(+0.34%) |
Sep 07, 2018 | 24.08 | 24.81 | 23.91 | 24.74 | 1,686,481 | +0.57(+2.37%) |
Sep 06, 2018 | 25.68 | 25.98 | 24.09 | 24.16 | 1,928,593 | -1.44(-5.61%) |
Sep 05, 2018 | 25.89 | 25.89 | 25.14 | 25.60 | 1,228,089 | -0.30(-1.15%) |
Sep 04, 2018 | 27.05 | 27.24 | 25.72 | 25.90 | 1,620,380 | -1.20(-4.44%) |
Aug 31, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.02(+0.06%) | |
Aug 30, 2018 | 27.31 | 27.31 | 27.00 | 27.09 | 594,867 | -0.27(-1.00%) |
Aug 29, 2018 | 27.39 | 27.66 | 27.24 | 27.36 | 730,366 | +0.09(+0.33%) |
Aug 28, 2018 | 27.09 | 27.38 | 26.73 | 27.27 | 938,130 | +0.32(+1.20%) |
Aug 27, 2018 | 27.50 | 27.68 | 26.94 | 26.95 | 1,044,318 | -0.48(-1.76%) |
Aug 24, 2018 | 27.35 | 27.83 | 27.24 | 27.43 | 1,046,765 | +0.11(+0.39%) |
Aug 23, 2018 | 26.99 | 27.36 | 26.90 | 27.32 | 641,237 | +0.33(+1.23%) |
Aug 22, 2018 | 26.81 | 27.19 | 26.66 | 26.99 | 763,798 | +0.09(+0.34%) |
Aug 21, 2018 | 26.65 | 27.03 | 26.53 | 26.90 | 942,222 | +0.25(+0.93%) |
Aug 20, 2018 | 26.97 | 27.07 | 26.59 | 26.65 | 439,695 | -0.19(-0.70%) |
Aug 17, 2018 | 26.68 | 26.88 | 26.50 | 26.83 | 382,119 | +0.16(+0.61%) |
Aug 16, 2018 | 26.29 | 26.91 | 26.12 | 26.67 | 582,568 | +0.49(+1.87%) |
Aug 15, 2018 | 26.16 | 26.28 | 25.76 | 26.18 | 735,942 | -0.02(-0.10%) |
Aug 14, 2018 | 25.58 | 26.31 | 25.38 | 26.21 | 904,730 | +0.60(+2.33%) |
Aug 13, 2018 | 25.56 | 25.78 | 25.28 | 25.61 | 1,093,796 | -0.02(-0.06%) |
Aug 10, 2018 | 26.43 | 26.55 | 25.49 | 25.63 | 794,708 | -0.85(-3.20%) |
Aug 09, 2018 | 26.78 | 27.09 | 26.38 | 26.47 | 881,231 | -0.27(-1.02%) |
Aug 08, 2018 | 26.61 | 27.12 | 26.46 | 26.75 | 1,369,194 | +0.21(+0.78%) |
Aug 07, 2018 | 27.54 | 27.54 | 26.19 | 26.54 | 1,388,684 | -0.86(-3.12%) |
Aug 06, 2018 | 27.71 | 27.91 | 27.17 | 27.39 | 1,349,137 | -0.39(-1.40%) |
Aug 03, 2018 | 27.40 | 27.88 | 27.26 | 27.78 | 804,583 | +0.50(+1.83%) |
Aug 02, 2018 | 27.93 | 27.99 | 26.39 | 27.29 | 2,234,082 | -1.00(-3.55%) |
Aug 01, 2018 | 30.31 | 30.56 | 27.14 | 28.29 | 2,724,561 | -1.05(-3.59%) |
Jul 31, 2018 | 28.56 | 29.81 | 28.36 | 29.35 | 1,405,137 | +0.70(+2.43%) |
Jul 30, 2018 | 28.25 | 28.66 | 28.02 | 28.65 | 833,164 | +0.22(+0.79%) |
Jul 27, 2018 | 28.57 | 28.96 | 28.07 | 28.42 | 731,483 | -0.07(-0.23%) |
Jul 26, 2018 | 29.07 | 29.46 | 28.45 | 28.49 | 467,448 | -0.66(-2.25%) |
Jul 25, 2018 | 29.05 | 29.23 | 28.98 | 29.15 | 215,050 | +0.05(+0.17%) |
Jul 24, 2018 | 30.27 | 30.27 | 28.74 | 29.10 | 466,199 | -0.66(-2.20%) |
Jul 23, 2018 | 29.64 | 30.13 | 29.64 | 29.75 | 302,461 | -0.07(-0.25%) |
Jul 20, 2018 | 29.89 | 29.36 | 29.83 | 288,392 | +0.18(+0.62%) | |
Jul 19, 2018 | 29.43 | 29.79 | 28.73 | 29.64 | 353,961 | +0.37(+1.25%) |
Jul 18, 2018 | 29.54 | 29.62 | 28.96 | 29.28 | 494,149 | -0.31(-1.04%) |
Jul 17, 2018 | 29.57 | 29.97 | 29.23 | 29.59 | 696,396 | -0.07(-0.22%) |
Jul 16, 2018 | 30.52 | 30.52 | 29.62 | 29.65 | 385,529 | -0.71(-2.35%) |
Jul 13, 2018 | 30.72 | 30.21 | 30.37 | 272,039 | -0.06(-0.19%) | |
Jul 12, 2018 | 30.08 | 30.64 | 30.01 | 30.42 | 423,282 | +0.43(+1.44%) |
Jul 11, 2018 | 29.67 | 30.39 | 29.67 | 29.99 | 718,942 | +0.12(+0.39%) |
Jul 10, 2018 | 29.70 | 30.19 | 29.69 | 29.88 | 982,238 | +0.21(+0.70%) |
Jul 09, 2018 | 28.88 | 29.76 | 28.88 | 29.67 | 856,439 | +1.06(+3.72%) |
Jul 06, 2018 | 28.53 | 28.76 | 28.45 | 28.61 | 442,005 | +0.12(+0.44%) |
Jul 05, 2018 | 28.44 | 28.58 | 28.22 | 28.48 | 268,850 | +0.14(+0.50%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.34(+1.22%) | |
Jul 02, 2018 | 27.76 | 28.00 | 27.26 | 28.00 | 412,077 | +0.18(+0.66%) |
Jun 29, 2018 | 27.95 | 27.82 | 532,315 | +0.46(+1.70%) | ||
Jun 28, 2018 | 27.23 | 27.40 | 27.00 | 27.35 | 296,136 | +0.07(+0.27%) |
Jun 27, 2018 | 27.73 | 28.04 | 27.27 | 27.28 | 616,666 | -0.48(-1.73%) |
Jun 26, 2018 | 27.66 | 27.80 | 27.44 | 27.76 | 458,825 | +0.17(+0.63%) |
Jun 25, 2018 | 28.74 | 28.74 | 27.54 | 27.58 | 510,831 | -1.25(-4.32%) |
Jun 22, 2018 | 29.00 | 29.30 | 28.72 | 28.83 | 929,072 | -0.07(-0.26%) |
Jun 21, 2018 | 28.94 | 29.12 | 28.81 | 28.91 | 455,711 | -0.02(-0.09%) |
Jun 20, 2018 | 28.86 | 29.10 | 28.65 | 28.93 | 407,778 | +0.17(+0.58%) |
Jun 19, 2018 | 28.76 | 29.08 | 28.38 | 28.76 | 356,498 | -0.13(-0.46%) |
Jun 18, 2018 | 28.62 | 29.15 | 28.62 | 28.90 | 491,130 | -0.01(-0.03%) |
Jun 15, 2018 | 28.97 | 28.17 | 28.91 | 673,589 | +0.73(+2.59%) | |
Jun 14, 2018 | 28.26 | 28.37 | 27.82 | 28.17 | 412,787 | -0.02(-0.06%) |
Jun 13, 2018 | 28.41 | 28.41 | 28.11 | 28.19 | 697,639 | -0.21(-0.73%) |
Jun 12, 2018 | 28.23 | 28.65 | 28.07 | 28.40 | 408,199 | +0.17(+0.62%) |
Jun 11, 2018 | 28.23 | 28.36 | 28.03 | 28.22 | 253,392 | +0.13(+0.47%) |
Jun 08, 2018 | 28.45 | 28.66 | 28.03 | 28.09 | 502,962 | -0.44(-1.54%) |
Jun 07, 2018 | 29.12 | 29.37 | 28.51 | 28.53 | 462,453 | -0.60(-2.05%) |
Jun 06, 2018 | 29.22 | 29.36 | 28.72 | 29.13 | 861,568 | -0.12(-0.40%) |
Jun 05, 2018 | 29.28 | 29.42 | 29.02 | 29.24 | 743,749 | -0.03(-0.11%) |
Jun 04, 2018 | 29.09 | 29.52 | 28.94 | 29.28 | 577,508 | +0.12(+0.40%) |
Jun 01, 2018 | 28.65 | 29.49 | 28.46 | 29.16 | 773,451 | +0.65(+2.26%) |
May 31, 2018 | 28.32 | 28.61 | 28.00 | 28.51 | 482,473 | +0.23(+0.82%) |
May 30, 2018 | 28.17 | 28.50 | 23.05 | 28.28 | 528,745 | +0.27(+0.98%) |
May 29, 2018 | 27.98 | 28.08 | 27.64 | 28.01 | 465,201 | -0.14(-0.50%) |
May 25, 2018 | 28.15 | 28.15 | 28.15 | 0 | -0.07(-0.23%) | |
May 24, 2018 | 28.00 | 28.38 | 27.83 | 28.22 | 612,987 | +0.22(+0.80%) |
May 23, 2018 | 28.13 | 28.45 | 27.83 | 27.99 | 687,664 | -0.22(-0.79%) |
May 22, 2018 | 28.70 | 28.72 | 28.19 | 28.22 | 738,495 | -0.46(-1.62%) |
May 21, 2018 | 28.85 | 29.23 | 28.36 | 28.68 | 1,098,719 | -0.05(-0.17%) |
May 18, 2018 | 28.91 | 29.04 | 28.56 | 28.73 | 867,994 | -0.08(-0.29%) |
May 17, 2018 | 28.45 | 29.23 | 28.41 | 28.81 | 953,948 | +0.36(+1.28%) |
May 16, 2018 | 27.98 | 28.86 | 27.79 | 28.45 | 663,483 | +0.40(+1.42%) |
May 15, 2018 | 27.90 | 28.22 | 27.74 | 28.05 | 1,017,924 | +0.15(+0.53%) |
May 14, 2018 | 28.01 | 28.34 | 27.75 | 27.90 | 500,195 | -0.02(-0.06%) |
May 11, 2018 | 28.11 | 28.38 | 27.85 | 27.92 | 434,330 | -0.26(-0.94%) |
May 10, 2018 | 27.74 | 28.19 | 27.43 | 28.18 | 504,496 | +0.48(+1.73%) |
May 09, 2018 | 27.63 | 27.75 | 27.20 | 27.70 | 444,908 | +0.22(+0.78%) |
May 08, 2018 | 27.53 | 27.74 | 27.39 | 27.49 | 739,711 | +0.20(+0.73%) |
May 07, 2018 | 27.29 | 27.46 | 26.96 | 27.29 | 1,053,284 | +0.19(+0.70%) |
May 04, 2018 | 26.61 | 27.33 | 25.97 | 27.10 | 1,472,505 | +0.43(+1.61%) |
May 03, 2018 | 26.77 | 27.34 | 26.17 | 26.67 | 1,592,985 | -0.12(-0.46%) |
May 02, 2018 | 26.75 | 29.13 | 26.31 | 26.79 | 3,998,498 | +1.79(+7.15%) |