Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.93 | 17.96 | 17.25 | 17.36 | 605,821 | -0.56(-3.10%) |
Apr 29, 2019 | 17.49 | 17.96 | 17.49 | 17.92 | 430,258 | +0.45(+2.59%) |
Apr 26, 2019 | 17.61 | 17.80 | 17.43 | 17.46 | 511,905 | -0.17(-0.99%) |
Apr 25, 2019 | 17.81 | 17.87 | 17.36 | 17.64 | 436,209 | -0.28(-1.55%) |
Apr 24, 2019 | 17.52 | 18.05 | 17.51 | 17.92 | 624,950 | +0.48(+2.73%) |
Apr 23, 2019 | 17.24 | 17.60 | 17.09 | 17.44 | 849,970 | +0.27(+1.57%) |
Apr 22, 2019 | 17.76 | 17.76 | 16.88 | 17.17 | 960,580 | -0.56(-3.14%) |
Apr 18, 2019 | 17.49 | 17.76 | 17.32 | 17.72 | 856,910 | +0.26(+1.50%) |
Apr 17, 2019 | 17.81 | 17.96 | 17.37 | 17.46 | 702,593 | -0.24(-1.35%) |
Apr 16, 2019 | 17.89 | 18.00 | 17.41 | 17.70 | 443,434 | -0.12(-0.67%) |
Apr 15, 2019 | 18.00 | 18.16 | 17.81 | 17.82 | 582,954 | -0.16(-0.88%) |
Apr 12, 2019 | 18.67 | 18.94 | 17.93 | 17.98 | 714,931 | -0.64(-3.41%) |
Apr 11, 2019 | 18.77 | 18.96 | 18.57 | 18.61 | 577,403 | -0.17(-0.93%) |
Apr 10, 2019 | 18.62 | 18.99 | 18.54 | 18.79 | 737,932 | +0.22(+1.20%) |
Apr 09, 2019 | 18.42 | 18.71 | 18.14 | 18.57 | 591,490 | +0.14(+0.73%) |
Apr 08, 2019 | 18.39 | 18.69 | 18.25 | 18.43 | 536,008 | -0.01(-0.04%) |
Apr 05, 2019 | 18.36 | 18.70 | 18.27 | 18.44 | 453,502 | +0.07(+0.39%) |
Apr 04, 2019 | 18.30 | 18.50 | 18.22 | 18.37 | 558,711 | +0.07(+0.39%) |
Apr 03, 2019 | 18.30 | 18.40 | 18.08 | 18.30 | 437,579 | +0.12(+0.66%) |
Apr 02, 2019 | 18.36 | 18.43 | 18.07 | 18.18 | 566,287 | -0.19(-1.04%) |
Apr 01, 2019 | 18.17 | 18.59 | 18.08 | 18.37 | 1,203,830 | +0.27(+1.49%) |
Mar 29, 2019 | 17.77 | 18.15 | 17.54 | 18.10 | 678,429 | +0.48(+2.75%) |
Mar 28, 2019 | 17.76 | 18.16 | 17.55 | 17.61 | 580,108 | -0.14(-0.81%) |
Mar 27, 2019 | 17.23 | 17.85 | 17.04 | 17.76 | 731,040 | +0.61(+3.57%) |
Mar 26, 2019 | 17.31 | 17.64 | 17.08 | 17.14 | 602,013 | -0.01(-0.05%) |
Mar 25, 2019 | 16.48 | 17.37 | 16.44 | 17.15 | 881,335 | +0.70(+4.25%) |
Mar 22, 2019 | 16.29 | 16.62 | 16.10 | 16.45 | 787,808 | +0.17(+1.02%) |
Mar 21, 2019 | 17.10 | 17.10 | 16.29 | 16.29 | 842,300 | -0.84(-4.92%) |
Mar 20, 2019 | 16.91 | 17.26 | 16.82 | 17.13 | 557,336 | +0.10(+0.56%) |
Mar 19, 2019 | 16.84 | 17.29 | 16.76 | 17.03 | 593,717 | +0.29(+1.71%) |
Mar 18, 2019 | 16.81 | 16.88 | 16.46 | 16.75 | 655,426 | -0.07(-0.43%) |
Mar 15, 2019 | 16.65 | 16.90 | 16.45 | 16.82 | 1,369,948 | +0.21(+1.29%) |
Mar 14, 2019 | 16.99 | 17.08 | 16.60 | 16.60 | 293,174 | -0.44(-2.61%) |
Mar 13, 2019 | 17.08 | 17.30 | 16.94 | 17.05 | 386,874 | -0.01(-0.05%) |
Mar 12, 2019 | 16.68 | 17.14 | 16.58 | 17.06 | 655,293 | +0.41(+2.48%) |
Mar 11, 2019 | 16.55 | 16.71 | 16.12 | 16.64 | 674,265 | +0.09(+0.53%) |
Mar 08, 2019 | 16.60 | 16.68 | 16.12 | 16.56 | 768,425 | -0.14(-0.86%) |
Mar 07, 2019 | 17.18 | 17.32 | 16.68 | 16.70 | 424,246 | -0.48(-2.78%) |
Mar 06, 2019 | 17.72 | 17.78 | 17.14 | 17.18 | 428,484 | -0.52(-2.96%) |
Mar 05, 2019 | 17.73 | 17.95 | 17.48 | 17.70 | 461,389 | +0.03(+0.18%) |
Mar 04, 2019 | 18.61 | 18.61 | 17.52 | 17.67 | 667,755 | -0.91(-4.88%) |
Mar 01, 2019 | 18.42 | 18.97 | 18.29 | 18.57 | 606,306 | +0.26(+1.43%) |
Feb 28, 2019 | 18.61 | 18.74 | 17.52 | 18.31 | 726,960 | -0.28(-1.50%) |
Feb 27, 2019 | 18.51 | 19.10 | 18.32 | 18.59 | 702,641 | +0.07(+0.39%) |
Feb 26, 2019 | 18.59 | 18.63 | 18.20 | 18.52 | 647,950 | -0.06(-0.30%) |
Feb 25, 2019 | 18.22 | 18.85 | 18.22 | 18.57 | 675,272 | +0.41(+2.27%) |
Feb 22, 2019 | 18.11 | 18.16 | 17.76 | 18.16 | 416,371 | +0.12(+0.66%) |
Feb 21, 2019 | 18.39 | 18.54 | 17.92 | 18.04 | 536,494 | -0.41(-2.24%) |
Feb 20, 2019 | 18.63 | 18.86 | 18.41 | 18.46 | 515,148 | -0.22(-1.19%) |
Feb 19, 2019 | 18.77 | 19.02 | 18.52 | 18.68 | 570,181 | -0.06(-0.34%) |
Feb 15, 2019 | 18.61 | 19.00 | 18.59 | 18.74 | 482,075 | +0.21(+1.16%) |
Feb 14, 2019 | 18.51 | 18.70 | 18.17 | 18.53 | 434,810 | -0.07(-0.38%) |
Feb 13, 2019 | 18.38 | 18.78 | 18.21 | 18.60 | 482,363 | +0.19(+1.04%) |
Feb 12, 2019 | 17.91 | 18.50 | 17.72 | 18.41 | 441,106 | +0.59(+3.30%) |
Feb 11, 2019 | 17.92 | 18.15 | 17.68 | 17.82 | 467,689 | -0.04(-0.22%) |
Feb 08, 2019 | 17.60 | 18.00 | 17.23 | 17.86 | 763,264 | +0.19(+1.08%) |
Feb 07, 2019 | 18.12 | 18.32 | 17.65 | 17.67 | 652,946 | -0.55(-3.01%) |
Feb 06, 2019 | 18.91 | 19.16 | 18.14 | 18.22 | 615,141 | -0.69(-3.66%) |
Feb 05, 2019 | 18.83 | 19.25 | 18.78 | 18.91 | 551,816 | +0.17(+0.89%) |
Feb 04, 2019 | 18.23 | 19.08 | 18.23 | 18.74 | 686,739 | +0.52(+2.83%) |
Feb 01, 2019 | 18.63 | 18.75 | 18.02 | 18.23 | 643,312 | -0.37(-2.01%) |
Jan 31, 2019 | 18.15 | 18.74 | 17.99 | 18.60 | 1,044,160 | +0.52(+2.87%) |
Jan 30, 2019 | 17.60 | 18.14 | 17.48 | 18.08 | 711,921 | +0.55(+3.14%) |
Jan 29, 2019 | 18.50 | 18.60 | 17.37 | 17.53 | 940,844 | -0.97(-5.26%) |
Jan 28, 2019 | 17.84 | 18.73 | 17.63 | 18.50 | 1,086,767 | +0.71(+4.02%) |
Jan 25, 2019 | 17.65 | 17.90 | 17.29 | 17.79 | 1,422,162 | +0.29(+1.66%) |
Jan 24, 2019 | 17.26 | 18.36 | 17.00 | 17.50 | 1,230,240 | +0.23(+1.32%) |
Jan 23, 2019 | 16.58 | 17.58 | 16.58 | 17.27 | 2,163,527 | +0.83(+5.06%) |
Jan 22, 2019 | 16.17 | 18.30 | 15.90 | 16.44 | 6,049,882 | -1.97(-10.71%) |
Jan 18, 2019 | 18.66 | 19.26 | 18.11 | 18.41 | 1,441,388 | -0.20(-1.06%) |
Jan 17, 2019 | 18.65 | 18.84 | 18.43 | 18.61 | 741,291 | -0.01(-0.04%) |
Jan 16, 2019 | 18.15 | 18.82 | 18.10 | 18.61 | 986,996 | +0.47(+2.60%) |
Jan 15, 2019 | 17.60 | 18.19 | 17.32 | 18.14 | 937,573 | +0.58(+3.31%) |
Jan 14, 2019 | 17.49 | 17.70 | 16.97 | 17.56 | 1,065,679 | +0.05(+0.27%) |
Jan 11, 2019 | 17.87 | 17.99 | 17.43 | 17.51 | 936,437 | -0.35(-1.98%) |
Jan 10, 2019 | 19.02 | 19.02 | 17.86 | 17.87 | 949,746 | -1.23(-6.46%) |
Jan 09, 2019 | 18.88 | 19.16 | 18.58 | 19.10 | 521,127 | +0.34(+1.80%) |
Jan 08, 2019 | 18.59 | 18.91 | 18.28 | 18.76 | 613,535 | +0.24(+1.31%) |
Jan 07, 2019 | 18.42 | 18.87 | 18.11 | 18.52 | 588,972 | +0.26(+1.42%) |
Jan 04, 2019 | 18.07 | 18.61 | 17.77 | 18.26 | 839,801 | +0.38(+2.11%) |
Jan 03, 2019 | 18.21 | 18.22 | 17.63 | 17.88 | 673,511 | -0.40(-2.19%) |
Jan 02, 2019 | 18.18 | 18.59 | 17.99 | 18.28 | 692,329 | +0.02(+0.09%) |
Dec 31, 2018 | 18.80 | 18.80 | 18.14 | 18.27 | 726,741 | -0.45(-2.39%) |
Dec 28, 2018 | 18.81 | 19.27 | 18.58 | 18.72 | 681,670 | -0.08(-0.42%) |
Dec 27, 2018 | 18.43 | 18.93 | 18.13 | 18.80 | 715,638 | +0.17(+0.93%) |
Dec 26, 2018 | 18.54 | 18.82 | 18.09 | 18.62 | 1,079,485 | +0.20(+1.07%) |
Dec 24, 2018 | 17.99 | 18.74 | 17.64 | 18.43 | 768,884 | +0.30(+1.65%) |
Dec 21, 2018 | 17.99 | 18.94 | 17.89 | 18.13 | 2,139,864 | +0.19(+1.05%) |
Dec 20, 2018 | 17.70 | 18.29 | 17.16 | 17.94 | 935,990 | +0.09(+0.48%) |
Dec 19, 2018 | 17.95 | 18.38 | 17.65 | 17.85 | 561,135 | -0.04(-0.22%) |
Dec 18, 2018 | 18.06 | 18.67 | 17.79 | 17.89 | 679,132 | -0.08(-0.44%) |
Dec 17, 2018 | 17.78 | 18.41 | 17.74 | 17.97 | 1,363,613 | +0.16(+0.88%) |
Dec 14, 2018 | 17.66 | 18.46 | 17.43 | 17.81 | 626,159 | +0.09(+0.49%) |
Dec 13, 2018 | 18.10 | 18.26 | 17.33 | 17.73 | 737,558 | -0.36(-2.00%) |
Dec 12, 2018 | 18.31 | 18.60 | 18.06 | 18.09 | 556,591 | -0.05(-0.26%) |
Dec 11, 2018 | 18.52 | 18.52 | 17.81 | 18.14 | 736,396 | -0.09(-0.52%) |
Dec 10, 2018 | 17.61 | 18.27 | 17.51 | 18.23 | 721,287 | +0.62(+3.52%) |
Dec 07, 2018 | 18.47 | 18.47 | 17.37 | 17.61 | 845,531 | -0.90(-4.88%) |
Dec 06, 2018 | 18.21 | 18.52 | 17.59 | 18.51 | 859,053 | +0.12(+0.64%) |
Dec 04, 2018 | 19.14 | 19.26 | 18.22 | 18.39 | 870,485 | -0.74(-3.86%) |
Dec 03, 2018 | 19.29 | 19.29 | 18.85 | 19.13 | 1,025,193 | +0.21(+1.12%) |
Nov 30, 2018 | 18.87 | 19.11 | 18.42 | 18.92 | 1,219,214 | +0.08(+0.42%) |
Nov 29, 2018 | 20.18 | 20.32 | 18.83 | 18.84 | 1,045,047 | -1.39(-6.87%) |
Nov 28, 2018 | 19.87 | 20.35 | 19.25 | 20.23 | 1,030,469 | +0.16(+0.78%) |
Nov 27, 2018 | 19.98 | 20.20 | 19.73 | 20.08 | 973,897 | +0.07(+0.35%) |
Nov 26, 2018 | 19.68 | 20.02 | 19.61 | 20.00 | 476,103 | +0.46(+2.37%) |
Nov 23, 2018 | 19.82 | 19.99 | 19.51 | 19.54 | 159,531 | -0.31(-1.54%) |
Nov 21, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.29(+1.49%) | |
Nov 20, 2018 | 19.62 | 20.01 | 19.49 | 19.56 | 645,996 | -0.53(-2.62%) |
Nov 19, 2018 | 20.70 | 20.70 | 19.60 | 20.08 | 1,460,969 | -0.64(-3.07%) |
Nov 16, 2018 | 21.20 | 21.36 | 20.22 | 20.72 | 756,279 | -0.75(-3.51%) |
Nov 15, 2018 | 20.89 | 21.63 | 20.55 | 21.47 | 635,048 | +0.56(+2.67%) |
Nov 14, 2018 | 21.32 | 21.83 | 20.66 | 20.92 | 685,487 | -0.27(-1.26%) |
Nov 13, 2018 | 21.40 | 21.58 | 20.83 | 21.18 | 756,023 | -0.14(-0.66%) |
Nov 12, 2018 | 22.13 | 22.29 | 21.23 | 21.32 | 529,173 | -0.74(-3.35%) |
Nov 09, 2018 | 22.74 | 23.05 | 22.06 | 22.06 | 442,309 | -0.68(-2.97%) |
Nov 08, 2018 | 23.36 | 23.55 | 22.58 | 22.74 | 636,252 | -0.63(-2.69%) |
Nov 07, 2018 | 23.59 | 23.74 | 23.25 | 23.37 | 438,910 | -0.05(-0.23%) |
Nov 06, 2018 | 23.34 | 23.73 | 22.93 | 23.42 | 428,675 | +0.31(+1.33%) |
Nov 05, 2018 | 22.41 | 23.63 | 22.31 | 23.11 | 1,129,667 | +0.83(+3.74%) |
Nov 02, 2018 | 22.29 | 22.83 | 22.14 | 22.28 | 709,808 | +0.13(+0.60%) |
Nov 01, 2018 | 21.88 | 22.23 | 21.71 | 22.15 | 742,188 | +0.41(+1.90%) |
Oct 31, 2018 | 22.30 | 22.31 | 21.16 | 21.74 | 1,221,965 | -0.31(-1.41%) |
Oct 30, 2018 | 22.21 | 22.79 | 21.73 | 22.05 | 879,825 | -0.24(-1.08%) |
Oct 29, 2018 | 22.37 | 22.87 | 21.85 | 22.29 | 537,036 | +0.26(+1.20%) |
Oct 26, 2018 | 23.26 | 23.39 | 21.55 | 22.02 | 847,456 | -1.31(-5.63%) |
Oct 25, 2018 | 22.78 | 23.60 | 22.64 | 23.34 | 1,000,622 | +0.74(+3.27%) |
Oct 24, 2018 | 22.44 | 23.06 | 22.37 | 22.60 | 974,229 | +0.26(+1.18%) |
Oct 23, 2018 | 22.87 | 23.39 | 22.13 | 22.34 | 2,067,968 | -1.50(-6.30%) |
Oct 22, 2018 | 24.42 | 25.89 | 22.85 | 23.84 | 4,088,154 | +2.06(+9.47%) |
Oct 19, 2018 | 22.40 | 22.49 | 21.76 | 21.78 | 1,782,063 | -0.65(-2.88%) |
Oct 18, 2018 | 22.30 | 22.43 | 22.17 | 22.42 | 862,447 | +0.02(+0.07%) |
Oct 17, 2018 | 22.48 | 22.67 | 22.23 | 22.41 | 828,623 | -0.05(-0.24%) |
Oct 16, 2018 | 22.00 | 22.74 | 21.88 | 22.46 | 1,511,867 | +0.58(+2.67%) |
Oct 15, 2018 | 21.59 | 21.99 | 21.50 | 21.88 | 1,507,281 | +0.30(+1.37%) |
Oct 12, 2018 | 22.87 | 22.87 | 21.55 | 21.58 | 1,774,222 | -1.10(-4.84%) |
Oct 11, 2018 | 22.99 | 22.99 | 22.27 | 22.68 | 1,208,199 | -0.13(-0.58%) |
Oct 10, 2018 | 23.60 | 24.02 | 22.70 | 22.81 | 859,367 | -0.80(-3.39%) |
Oct 09, 2018 | 23.65 | 24.10 | 23.55 | 23.61 | 513,168 | -0.02(-0.10%) |
Oct 08, 2018 | 23.53 | 23.92 | 23.16 | 23.63 | 867,920 | +0.02(+0.10%) |
Oct 05, 2018 | 24.24 | 24.29 | 23.05 | 23.61 | 1,231,788 | -0.65(-2.66%) |
Oct 04, 2018 | 23.76 | 24.28 | 23.53 | 24.26 | 913,914 | +0.37(+1.56%) |
Oct 03, 2018 | 24.81 | 24.89 | 23.42 | 23.88 | 1,964,842 | -0.83(-3.37%) |
Oct 02, 2018 | 25.35 | 25.35 | 24.43 | 24.72 | 812,358 | -0.70(-2.75%) |
Oct 01, 2018 | 25.71 | 25.98 | 25.21 | 25.42 | 650,775 | -0.26(-1.03%) |
Sep 28, 2018 | 26.73 | 26.92 | 25.57 | 25.68 | 824,705 | -1.20(-4.46%) |
Sep 27, 2018 | 27.17 | 27.23 | 26.66 | 26.88 | 487,055 | -0.19(-0.69%) |
Sep 26, 2018 | 27.55 | 27.87 | 26.89 | 27.07 | 671,221 | -0.36(-1.31%) |
Sep 25, 2018 | 27.76 | 27.84 | 27.42 | 27.42 | 469,826 | -0.26(-0.93%) |
Sep 24, 2018 | 28.02 | 28.11 | 27.49 | 27.68 | 422,151 | -0.43(-1.52%) |
Sep 21, 2018 | 28.43 | 29.00 | 28.01 | 28.11 | 588,965 | -0.38(-1.34%) |
Sep 20, 2018 | 28.96 | 28.96 | 27.86 | 28.49 | 444,448 | -0.34(-1.19%) |
Sep 19, 2018 | 29.10 | 29.19 | 28.64 | 28.83 | 403,340 | -0.19(-0.67%) |
Sep 18, 2018 | 28.68 | 29.11 | 28.52 | 29.03 | 548,924 | +0.35(+1.22%) |
Sep 17, 2018 | 28.54 | 28.81 | 28.03 | 28.68 | 545,198 | +0.05(+0.16%) |
Sep 14, 2018 | 28.64 | 28.94 | 28.30 | 28.63 | 542,177 | -0.07(-0.24%) |
Sep 13, 2018 | 28.21 | 28.93 | 27.90 | 28.70 | 664,317 | +0.53(+1.88%) |
Sep 12, 2018 | 27.82 | 28.19 | 27.52 | 28.17 | 418,184 | +0.35(+1.26%) |
Sep 11, 2018 | 27.07 | 27.82 | 26.89 | 27.82 | 823,260 | +0.61(+2.23%) |
Sep 10, 2018 | 26.84 | 27.37 | 26.54 | 27.21 | 526,458 | +0.52(+1.95%) |
Sep 07, 2018 | 27.49 | 27.49 | 26.63 | 26.69 | 580,095 | -0.82(-3.00%) |
Sep 06, 2018 | 27.10 | 27.57 | 27.00 | 27.52 | 560,487 | +0.41(+1.52%) |
Sep 05, 2018 | 27.37 | 27.79 | 27.02 | 27.10 | 705,758 | -0.33(-1.19%) |
Sep 04, 2018 | 28.50 | 28.58 | 27.43 | 27.43 | 673,048 | -1.11(-3.90%) |
Aug 31, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.09(+0.30%) | |
Aug 30, 2018 | 28.57 | 28.83 | 28.25 | 28.46 | 622,995 | -0.09(-0.30%) |
Aug 29, 2018 | 28.86 | 28.86 | 27.71 | 28.54 | 679,660 | -0.34(-1.18%) |
Aug 28, 2018 | 28.66 | 29.10 | 28.45 | 28.89 | 409,013 | +0.36(+1.25%) |
Aug 27, 2018 | 28.79 | 29.12 | 28.35 | 28.53 | 520,599 | -0.26(-0.89%) |
Aug 24, 2018 | 29.72 | 29.92 | 28.78 | 28.79 | 595,392 | -0.93(-3.14%) |
Aug 23, 2018 | 29.35 | 29.88 | 28.87 | 29.72 | 411,249 | +0.45(+1.54%) |
Aug 22, 2018 | 29.70 | 29.96 | 29.15 | 29.27 | 519,938 | -0.37(-1.23%) |
Aug 21, 2018 | 29.97 | 29.97 | 29.42 | 29.63 | 444,721 | -0.30(-1.01%) |
Aug 20, 2018 | 29.31 | 30.26 | 29.31 | 29.94 | 468,205 | +0.61(+2.10%) |
Aug 17, 2018 | 28.63 | 29.78 | 28.33 | 29.32 | 457,469 | +0.70(+2.45%) |
Aug 16, 2018 | 28.93 | 29.26 | 28.38 | 28.62 | 447,706 | -0.08(-0.27%) |
Aug 15, 2018 | 29.25 | 29.45 | 28.68 | 28.70 | 515,282 | -0.66(-2.25%) |
Aug 14, 2018 | 29.28 | 29.48 | 29.16 | 29.36 | 416,333 | +0.08(+0.27%) |
Aug 13, 2018 | 29.32 | 29.70 | 29.10 | 29.28 | 457,449 | -0.02(-0.05%) |
Aug 10, 2018 | 29.59 | 29.91 | 29.17 | 29.30 | 388,444 | -0.26(-0.87%) |
Aug 09, 2018 | 29.42 | 29.90 | 29.10 | 29.56 | 398,255 | +0.25(+0.85%) |
Aug 08, 2018 | 29.37 | 29.43 | 28.86 | 29.31 | 433,676 | -0.15(-0.50%) |
Aug 07, 2018 | 29.49 | 30.01 | 29.13 | 29.45 | 673,898 | -0.06(-0.21%) |
Aug 06, 2018 | 29.69 | 29.90 | 29.41 | 29.52 | 345,081 | -0.16(-0.55%) |
Aug 03, 2018 | 29.28 | 29.83 | 29.25 | 29.68 | 545,776 | +0.36(+1.22%) |
Aug 02, 2018 | 29.16 | 29.52 | 28.60 | 29.32 | 727,310 | +0.48(+1.67%) |
Aug 01, 2018 | 28.73 | 29.67 | 28.58 | 28.84 | 713,409 | +0.16(+0.57%) |
Jul 31, 2018 | 28.40 | 28.93 | 27.95 | 28.68 | 892,570 | +0.19(+0.68%) |
Jul 30, 2018 | 27.50 | 28.88 | 27.37 | 28.48 | 990,511 | +1.12(+4.09%) |
Jul 27, 2018 | 27.76 | 28.14 | 27.33 | 27.36 | 934,292 | -0.55(-1.96%) |
Jul 26, 2018 | 27.91 | 28.49 | 27.33 | 27.91 | 1,236,619 | -0.23(-0.82%) |
Jul 25, 2018 | 27.11 | 28.35 | 27.11 | 28.14 | 1,578,071 | +1.15(+4.26%) |
Jul 24, 2018 | 27.49 | 27.86 | 26.46 | 26.99 | 2,518,652 | -0.36(-1.30%) |
Jul 23, 2018 | 26.85 | 27.46 | 25.89 | 27.35 | 6,024,892 | -3.69(-11.89%) |
Jul 20, 2018 | 31.72 | 32.01 | 30.79 | 31.04 | 1,041,345 | -0.91(-2.85%) |
Jul 19, 2018 | 31.29 | 32.25 | 31.12 | 31.95 | 907,740 | +0.48(+1.52%) |
Jul 18, 2018 | 31.04 | 31.55 | 30.91 | 31.47 | 695,524 | +0.42(+1.37%) |
Jul 17, 2018 | 30.12 | 31.10 | 29.90 | 31.05 | 655,929 | +0.88(+2.92%) |
Jul 16, 2018 | 30.01 | 30.80 | 29.32 | 30.17 | 893,554 | +0.05(+0.18%) |
Jul 13, 2018 | 29.23 | 30.31 | 29.03 | 30.11 | 1,031,613 | +0.88(+3.01%) |
Jul 12, 2018 | 27.91 | 29.30 | 27.67 | 29.23 | 766,664 | +1.33(+4.76%) |
Jul 11, 2018 | 27.97 | 28.47 | 27.65 | 27.91 | 764,045 | -0.16(-0.58%) |
Jul 10, 2018 | 28.79 | 29.20 | 27.46 | 28.07 | 1,312,304 | -0.73(-2.52%) |
Jul 09, 2018 | 29.47 | 30.91 | 28.05 | 28.79 | 2,596,543 | -4.12(-12.53%) |
Jul 06, 2018 | 33.57 | 33.64 | 32.80 | 32.92 | 719,587 | -0.73(-2.16%) |
Jul 05, 2018 | 33.81 | 32.42 | 33.64 | 1,129,562 | +0.30(+0.90%) | |
Jul 03, 2018 | 33.34 | 33.34 | 33.34 | 0 | -1.08(-3.14%) | |
Jul 02, 2018 | 33.81 | 34.52 | 33.23 | 34.42 | 633,656 | +0.40(+1.18%) |
Jun 29, 2018 | 34.71 | 33.79 | 34.02 | 825,753 | -0.46(-1.34%) | |
Jun 28, 2018 | 35.40 | 35.55 | 34.01 | 34.49 | 991,548 | -1.17(-3.29%) |
Jun 27, 2018 | 35.50 | 36.17 | 35.30 | 35.66 | 1,310,504 | +0.11(+0.30%) |
Jun 26, 2018 | 35.10 | 35.59 | 34.62 | 35.55 | 538,110 | +0.53(+1.52%) |
Jun 25, 2018 | 35.14 | 35.64 | 34.60 | 35.02 | 762,116 | -0.33(-0.94%) |
Jun 22, 2018 | 34.79 | 35.44 | 34.45 | 35.35 | 792,369 | +0.66(+1.91%) |
Jun 21, 2018 | 35.24 | 35.46 | 34.59 | 34.69 | 570,608 | -0.48(-1.36%) |
Jun 20, 2018 | 34.67 | 35.26 | 34.08 | 35.17 | 595,371 | +0.60(+1.74%) |
Jun 19, 2018 | 34.49 | 34.62 | 33.74 | 34.56 | 740,468 | -0.08(-0.25%) |
Jun 18, 2018 | 33.86 | 34.68 | 33.54 | 34.65 | 587,190 | +0.72(+2.12%) |
Jun 15, 2018 | 33.98 | 33.11 | 33.93 | 897,297 | +0.82(+2.47%) | |
Jun 14, 2018 | 33.25 | 33.72 | 32.79 | 33.11 | 758,246 | -0.06(-0.19%) |
Jun 13, 2018 | 32.42 | 33.19 | 31.98 | 33.17 | 635,979 | +0.76(+2.36%) |
Jun 12, 2018 | 31.87 | 32.57 | 31.67 | 32.41 | 635,327 | +0.49(+1.55%) |
Jun 11, 2018 | 30.83 | 32.15 | 30.83 | 31.91 | 778,738 | +1.18(+3.85%) |
Jun 08, 2018 | 30.06 | 30.96 | 30.06 | 30.73 | 426,948 | +0.67(+2.24%) |
Jun 07, 2018 | 30.50 | 30.75 | 29.74 | 30.06 | 411,031 | -0.43(-1.42%) |
Jun 06, 2018 | 29.97 | 30.55 | 29.63 | 30.49 | 744,276 | +0.63(+2.09%) |
Jun 05, 2018 | 29.26 | 30.11 | 29.25 | 29.87 | 610,124 | +0.59(+2.03%) |
Jun 04, 2018 | 28.55 | 29.53 | 28.52 | 29.27 | 1,382,473 | +0.80(+2.79%) |
Jun 01, 2018 | 27.97 | 28.60 | 27.73 | 28.48 | 988,811 | +0.70(+2.50%) |
May 31, 2018 | 28.83 | 28.86 | 27.71 | 27.78 | 900,916 | -1.14(-3.95%) |
May 30, 2018 | 28.98 | 29.28 | 28.65 | 28.92 | 557,755 | -0.05(-0.16%) |
May 29, 2018 | 29.21 | 29.42 | 28.61 | 28.97 | 439,297 | -0.33(-1.13%) |
May 25, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.56(+1.96%) | |
May 24, 2018 | 28.54 | 28.76 | 28.29 | 28.74 | 606,351 | +0.19(+0.65%) |
May 23, 2018 | 28.48 | 28.72 | 27.88 | 28.55 | 712,448 | +0.13(+0.46%) |
May 22, 2018 | 28.04 | 28.55 | 27.82 | 28.42 | 618,110 | +0.39(+1.38%) |
May 21, 2018 | 27.84 | 29.06 | 27.69 | 28.04 | 836,494 | +0.35(+1.26%) |
May 18, 2018 | 27.63 | 27.74 | 27.09 | 27.69 | 403,425 | +0.12(+0.42%) |
May 17, 2018 | 27.42 | 27.74 | 27.36 | 27.57 | 392,932 | +0.13(+0.48%) |
May 16, 2018 | 26.69 | 27.53 | 26.69 | 27.44 | 485,757 | +0.83(+3.11%) |
May 15, 2018 | 26.57 | 26.85 | 26.33 | 26.61 | 344,317 | -0.05(-0.17%) |
May 14, 2018 | 26.72 | 27.15 | 26.59 | 26.66 | 382,801 | -0.02(-0.09%) |
May 11, 2018 | 26.55 | 26.99 | 26.47 | 26.68 | 444,565 | +0.21(+0.78%) |
May 10, 2018 | 26.91 | 26.92 | 26.15 | 26.48 | 565,122 | -0.46(-1.71%) |
May 09, 2018 | 26.08 | 26.97 | 25.69 | 26.94 | 832,468 | +0.87(+3.32%) |
May 08, 2018 | 27.11 | 27.22 | 24.40 | 26.07 | 2,093,564 | -1.18(-4.33%) |
May 07, 2018 | 27.05 | 28.34 | 25.88 | 27.25 | 2,218,702 | +0.94(+3.59%) |
May 04, 2018 | 25.97 | 26.35 | 25.65 | 26.31 | 1,357,461 | +0.25(+0.94%) |
May 03, 2018 | 25.95 | 26.37 | 25.73 | 26.06 | 936,233 | -0.02(-0.06%) |
May 02, 2018 | 26.27 | 26.73 | 26.03 | 26.08 | 1,024,381 | -0.23(-0.87%) |