Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.57 | 28.85 | 27.92 | 28.79 | 606,744 | -0.01(-0.03%) |
Apr 29, 2019 | 29.58 | 29.77 | 28.78 | 28.80 | 481,103 | -0.78(-2.64%) |
Apr 26, 2019 | 29.16 | 29.67 | 28.77 | 29.58 | 380,500 | +0.25(+0.85%) |
Apr 25, 2019 | 28.98 | 29.51 | 28.61 | 29.33 | 568,042 | +0.34(+1.17%) |
Apr 24, 2019 | 29.48 | 29.86 | 28.91 | 28.99 | 577,146 | -0.39(-1.33%) |
Apr 23, 2019 | 28.98 | 29.51 | 28.97 | 29.38 | 533,154 | +0.52(+1.80%) |
Apr 22, 2019 | 29.82 | 30.15 | 28.48 | 28.86 | 827,471 | -0.97(-3.25%) |
Apr 18, 2019 | 30.24 | 30.62 | 29.72 | 29.83 | 850,800 | -0.55(-1.81%) |
Apr 17, 2019 | 31.83 | 32.09 | 30.15 | 30.38 | 1,355,609 | -1.28(-4.04%) |
Apr 16, 2019 | 31.22 | 32.16 | 31.22 | 31.66 | 655,978 | +0.43(+1.38%) |
Apr 15, 2019 | 30.39 | 31.68 | 30.17 | 31.23 | 755,422 | +0.84(+2.76%) |
Apr 12, 2019 | 29.60 | 30.57 | 29.46 | 30.39 | 829,900 | +1.00(+3.40%) |
Apr 11, 2019 | 30.29 | 30.45 | 29.00 | 29.39 | 1,215,474 | -0.95(-3.13%) |
Apr 10, 2019 | 30.13 | 30.58 | 29.91 | 30.34 | 6,900,398 | +0.22(+0.73%) |
Apr 09, 2019 | 30.77 | 31.46 | 29.90 | 30.12 | 1,183,361 | -0.77(-2.49%) |
Apr 08, 2019 | 30.91 | 31.34 | 30.83 | 30.89 | 1,255,845 | -0.02(-0.06%) |
Apr 05, 2019 | 31.50 | 32.21 | 30.89 | 30.91 | 3,528,800 | +1.31(+4.43%) |
Apr 04, 2019 | 29.40 | 29.66 | 28.87 | 29.60 | 626,216 | +0.20(+0.68%) |
Apr 03, 2019 | 29.75 | 29.83 | 29.31 | 29.40 | 438,471 | -0.10(-0.34%) |
Apr 02, 2019 | 30.22 | 30.32 | 29.23 | 29.50 | 590,957 | -0.69(-2.29%) |
Apr 01, 2019 | 29.60 | 30.74 | 29.54 | 30.19 | 663,894 | +0.75(+2.55%) |
Mar 29, 2019 | 29.53 | 29.73 | 29.11 | 29.44 | 492,200 | +0.12(+0.41%) |
Mar 28, 2019 | 29.12 | 29.68 | 28.63 | 29.32 | 300,650 | +0.45(+1.56%) |
Mar 27, 2019 | 28.42 | 29.17 | 27.62 | 28.87 | 510,245 | +0.48(+1.69%) |
Mar 26, 2019 | 28.22 | 28.85 | 28.14 | 28.39 | 493,683 | +0.36(+1.28%) |
Mar 25, 2019 | 27.10 | 28.13 | 26.91 | 28.03 | 456,651 | +0.96(+3.55%) |
Mar 22, 2019 | 27.05 | 27.45 | 26.41 | 27.07 | 437,300 | -0.23(-0.84%) |
Mar 21, 2019 | 26.79 | 27.64 | 26.63 | 27.30 | 379,389 | +0.45(+1.68%) |
Mar 20, 2019 | 27.21 | 27.39 | 26.23 | 26.85 | 527,096 | -0.36(-1.32%) |
Mar 19, 2019 | 27.96 | 27.96 | 27.04 | 27.21 | 439,586 | -0.75(-2.68%) |
Mar 18, 2019 | 27.43 | 28.29 | 27.43 | 27.96 | 399,227 | +0.46(+1.67%) |
Mar 15, 2019 | 27.33 | 27.76 | 26.87 | 27.50 | 1,075,700 | +0.38(+1.40%) |
Mar 14, 2019 | 27.90 | 27.96 | 26.99 | 27.12 | 589,595 | -0.99(-3.52%) |
Mar 13, 2019 | 28.21 | 28.69 | 27.77 | 28.11 | 1,254,619 | -0.09(-0.32%) |
Mar 12, 2019 | 28.78 | 28.98 | 28.09 | 28.20 | 677,081 | -0.23(-0.81%) |
Mar 11, 2019 | 27.74 | 28.94 | 27.74 | 28.43 | 622,707 | +0.74(+2.67%) |
Mar 08, 2019 | 27.23 | 27.92 | 26.87 | 27.69 | 401,100 | -0.01(-0.04%) |
Mar 07, 2019 | 27.29 | 27.91 | 26.84 | 27.70 | 645,112 | +0.13(+0.47%) |
Mar 06, 2019 | 28.63 | 28.99 | 27.22 | 27.57 | 920,482 | -0.93(-3.26%) |
Mar 05, 2019 | 28.53 | 28.86 | 28.20 | 28.50 | 424,846 | +0.08(+0.28%) |
Mar 04, 2019 | 28.57 | 28.73 | 27.85 | 28.42 | 458,272 | +0.05(+0.18%) |
Mar 01, 2019 | 29.21 | 29.78 | 28.26 | 28.37 | 889,700 | -0.13(-0.46%) |
Feb 28, 2019 | 28.67 | 28.82 | 28.09 | 28.50 | 496,815 | -0.36(-1.25%) |
Feb 27, 2019 | 28.86 | 29.49 | 28.65 | 28.86 | 597,253 | +0.02(+0.07%) |
Feb 26, 2019 | 29.18 | 29.50 | 28.73 | 28.84 | 597,546 | -0.37(-1.27%) |
Feb 25, 2019 | 29.00 | 29.55 | 28.76 | 29.21 | 496,078 | +0.37(+1.28%) |
Feb 22, 2019 | 27.77 | 28.98 | 27.77 | 28.84 | 656,300 | +1.21(+4.38%) |
Feb 21, 2019 | 28.25 | 28.32 | 27.40 | 27.63 | 650,200 | -0.72(-2.54%) |
Feb 20, 2019 | 28.47 | 28.80 | 28.03 | 28.35 | 624,475 | -0.11(-0.39%) |
Feb 19, 2019 | 27.62 | 28.59 | 27.39 | 28.46 | 977,226 | +0.68(+2.45%) |
Feb 15, 2019 | 27.10 | 27.89 | 27.00 | 27.78 | 568,200 | +0.82(+3.04%) |
Feb 14, 2019 | 27.13 | 27.29 | 26.52 | 26.96 | 470,406 | -0.27(-0.99%) |
Feb 13, 2019 | 26.98 | 27.40 | 26.40 | 27.23 | 905,847 | +0.45(+1.68%) |
Feb 12, 2019 | 26.29 | 26.83 | 26.11 | 26.78 | 820,427 | +0.78(+3.00%) |
Feb 11, 2019 | 25.25 | 26.09 | 24.95 | 26.00 | 859,064 | +0.95(+3.79%) |
Feb 08, 2019 | 25.00 | 25.35 | 24.69 | 25.05 | 942,600 | -0.05(-0.20%) |
Feb 07, 2019 | 25.34 | 25.36 | 24.74 | 25.10 | 881,119 | -0.39(-1.53%) |
Feb 06, 2019 | 23.76 | 25.74 | 23.67 | 25.49 | 2,939,849 | +2.02(+8.61%) |
Feb 05, 2019 | 23.41 | 23.74 | 22.74 | 23.47 | 1,119,370 | +0.15(+0.64%) |
Feb 04, 2019 | 23.20 | 23.32 | 22.74 | 23.32 | 1,692,753 | +0.11(+0.47%) |
Feb 01, 2019 | 23.52 | 23.52 | 22.82 | 23.21 | 917,500 | -0.22(-0.94%) |
Jan 31, 2019 | 23.25 | 23.82 | 23.14 | 23.43 | 989,186 | +0.09(+0.39%) |
Jan 30, 2019 | 23.27 | 23.57 | 22.71 | 23.34 | 657,278 | +0.30(+1.30%) |
Jan 29, 2019 | 23.00 | 23.16 | 22.43 | 23.04 | 628,051 | +0.06(+0.26%) |
Jan 28, 2019 | 22.26 | 23.18 | 22.03 | 22.98 | 738,426 | +0.36(+1.59%) |
Jan 25, 2019 | 22.12 | 23.00 | 22.06 | 22.62 | 631,300 | +0.82(+3.76%) |
Jan 24, 2019 | 21.67 | 21.86 | 21.29 | 21.80 | 417,744 | +0.14(+0.65%) |
Jan 23, 2019 | 22.21 | 22.41 | 21.34 | 21.66 | 1,041,800 | -0.21(-0.96%) |
Jan 22, 2019 | 22.65 | 22.68 | 21.52 | 21.87 | 916,403 | -0.98(-4.29%) |
Jan 18, 2019 | 21.74 | 23.06 | 21.25 | 22.85 | 1,527,700 | +0.80(+3.63%) |
Jan 17, 2019 | 21.57 | 22.14 | 20.94 | 22.05 | 727,048 | +0.35(+1.61%) |
Jan 16, 2019 | 21.94 | 22.23 | 21.42 | 21.70 | 783,749 | -0.35(-1.59%) |
Jan 15, 2019 | 22.04 | 22.13 | 20.26 | 22.05 | 1,489,481 | +0.05(+0.23%) |
Jan 14, 2019 | 21.32 | 22.41 | 21.13 | 22.00 | 3,950,526 | +2.61(+13.46%) |
Jan 11, 2019 | 19.31 | 19.80 | 19.05 | 19.39 | 1,472,900 | -0.05(-0.26%) |
Jan 10, 2019 | 19.08 | 19.46 | 18.43 | 19.44 | 921,411 | -0.33(-1.67%) |
Jan 09, 2019 | 19.88 | 20.04 | 19.52 | 19.77 | 570,724 | -0.11(-0.55%) |
Jan 08, 2019 | 19.49 | 19.90 | 19.13 | 19.88 | 865,593 | +0.49(+2.53%) |
Jan 07, 2019 | 19.02 | 19.88 | 18.82 | 19.39 | 1,439,606 | +1.15(+6.30%) |
Jan 04, 2019 | 17.65 | 18.62 | 17.56 | 18.24 | 1,231,200 | +0.81(+4.65%) |
Jan 03, 2019 | 17.37 | 17.82 | 16.59 | 17.43 | 751,859 | -0.14(-0.80%) |
Jan 02, 2019 | 16.34 | 17.72 | 16.24 | 17.57 | 1,245,403 | +0.54(+3.17%) |
Dec 31, 2018 | 17.20 | 17.40 | 16.68 | 17.03 | 675,500 | -0.12(-0.70%) |
Dec 28, 2018 | 16.78 | 17.72 | 16.70 | 17.15 | 650,600 | +0.37(+2.21%) |
Dec 27, 2018 | 16.60 | 16.78 | 15.96 | 16.78 | 456,666 | -0.10(-0.59%) |
Dec 26, 2018 | 15.73 | 16.92 | 15.44 | 16.88 | 570,001 | +1.37(+8.83%) |
Dec 24, 2018 | 15.51 | 15.86 | 15.01 | 15.51 | 485,600 | -0.21(-1.34%) |
Dec 21, 2018 | 16.46 | 16.61 | 15.65 | 15.72 | 1,346,300 | -0.60(-3.68%) |
Dec 20, 2018 | 16.29 | 16.80 | 15.72 | 16.32 | 911,085 | -0.10(-0.61%) |
Dec 19, 2018 | 16.68 | 17.12 | 16.27 | 16.42 | 1,263,121 | -0.27(-1.62%) |
Dec 18, 2018 | 16.16 | 17.22 | 16.12 | 16.69 | 1,041,282 | +0.78(+4.90%) |
Dec 17, 2018 | 16.57 | 16.76 | 15.69 | 15.91 | 1,529,042 | -0.96(-5.69%) |
Dec 14, 2018 | 16.39 | 17.36 | 16.39 | 16.87 | 1,305,100 | +0.30(+1.81%) |
Dec 13, 2018 | 18.34 | 18.42 | 16.41 | 16.57 | 2,208,178 | -1.68(-9.21%) |
Dec 12, 2018 | 18.95 | 19.18 | 18.14 | 18.25 | 1,511,925 | -0.62(-3.29%) |
Dec 11, 2018 | 19.63 | 19.96 | 18.63 | 18.87 | 1,261,943 | -0.27(-1.41%) |
Dec 10, 2018 | 20.25 | 20.66 | 19.14 | 19.14 | 1,102,012 | -1.11(-5.48%) |
Dec 07, 2018 | 22.17 | 22.68 | 19.88 | 20.25 | 1,191,900 | -1.75(-7.95%) |
Dec 06, 2018 | 22.01 | 22.48 | 21.47 | 22.00 | 946,685 | -0.59(-2.61%) |
Dec 04, 2018 | 24.12 | 24.12 | 22.24 | 22.59 | 1,178,500 | -1.62(-6.69%) |
Dec 03, 2018 | 23.38 | 24.46 | 23.11 | 24.21 | 1,204,807 | +1.57(+6.93%) |
Nov 30, 2018 | 22.16 | 22.65 | 21.66 | 22.64 | 794,900 | +0.40(+1.80%) |
Nov 29, 2018 | 22.00 | 22.59 | 21.72 | 22.24 | 864,227 | +0.22(+1.00%) |
Nov 28, 2018 | 21.11 | 22.04 | 20.83 | 22.02 | 593,751 | +1.01(+4.81%) |
Nov 27, 2018 | 21.20 | 21.30 | 20.81 | 21.01 | 514,240 | -0.53(-2.46%) |
Nov 26, 2018 | 20.79 | 21.68 | 20.79 | 21.54 | 932,014 | +1.00(+4.87%) |
Nov 23, 2018 | 20.25 | 20.81 | 20.18 | 20.54 | 257,800 | -0.17(-0.82%) |
Nov 21, 2018 | 20.71 | 20.71 | 20.71 | 0 | +1.53(+7.98%) | |
Nov 20, 2018 | 19.81 | 20.46 | 19.10 | 19.18 | 1,180,647 | -1.53(-7.39%) |
Nov 19, 2018 | 21.51 | 21.92 | 20.08 | 20.71 | 1,416,428 | -0.44(-2.08%) |
Nov 16, 2018 | 21.89 | 22.10 | 21.11 | 21.15 | 876,400 | -0.96(-4.34%) |
Nov 15, 2018 | 22.50 | 22.69 | 21.71 | 22.11 | 1,190,211 | -0.46(-2.04%) |
Nov 14, 2018 | 25.12 | 25.80 | 22.32 | 22.57 | 1,352,108 | -2.33(-9.36%) |
Nov 13, 2018 | 25.36 | 26.11 | 24.79 | 24.90 | 902,368 | -0.25(-0.99%) |
Nov 12, 2018 | 25.18 | 25.77 | 24.37 | 25.15 | 606,913 | -0.02(-0.08%) |
Nov 09, 2018 | 25.85 | 26.26 | 24.68 | 25.17 | 350,000 | -0.82(-3.16%) |
Nov 08, 2018 | 25.55 | 26.60 | 25.55 | 25.99 | 719,060 | +0.51(+2.00%) |
Nov 07, 2018 | 25.25 | 25.54 | 24.68 | 25.48 | 388,811 | +0.34(+1.35%) |
Nov 06, 2018 | 25.83 | 26.00 | 24.89 | 25.14 | 384,971 | -0.69(-2.67%) |
Nov 05, 2018 | 25.66 | 25.91 | 25.20 | 25.83 | 383,000 | +0.18(+0.70%) |
Nov 02, 2018 | 25.50 | 26.10 | 24.92 | 25.65 | 457,500 | +0.28(+1.10%) |
Nov 01, 2018 | 24.66 | 25.53 | 24.37 | 25.37 | 663,463 | +0.69(+2.80%) |
Oct 31, 2018 | 24.57 | 25.31 | 24.37 | 24.68 | 836,571 | +0.46(+1.90%) |
Oct 30, 2018 | 23.42 | 24.41 | 23.10 | 24.22 | 1,390,225 | +0.83(+3.55%) |
Oct 29, 2018 | 25.40 | 26.02 | 23.10 | 23.39 | 1,377,096 | -1.90(-7.51%) |
Oct 26, 2018 | 28.09 | 28.09 | 23.44 | 25.29 | 2,434,100 | -2.87(-10.19%) |
Oct 25, 2018 | 27.04 | 28.45 | 26.36 | 28.16 | 1,227,266 | +1.26(+4.68%) |
Oct 24, 2018 | 27.89 | 28.38 | 26.85 | 26.90 | 931,949 | -1.00(-3.58%) |
Oct 23, 2018 | 28.08 | 28.18 | 26.23 | 27.90 | 871,812 | -0.53(-1.86%) |
Oct 22, 2018 | 28.00 | 28.55 | 27.24 | 28.43 | 1,049,473 | +0.51(+1.83%) |
Oct 19, 2018 | 27.97 | 28.39 | 27.76 | 27.92 | 630,800 | +0.13(+0.47%) |
Oct 18, 2018 | 28.12 | 28.70 | 27.69 | 27.79 | 695,558 | -0.68(-2.39%) |
Oct 17, 2018 | 29.26 | 29.26 | 27.74 | 28.47 | 1,145,552 | -0.12(-0.42%) |
Oct 16, 2018 | 27.66 | 28.70 | 26.95 | 28.59 | 839,188 | +1.06(+3.85%) |
Oct 15, 2018 | 27.11 | 27.80 | 26.88 | 27.53 | 641,052 | +0.40(+1.47%) |
Oct 12, 2018 | 26.31 | 27.24 | 25.96 | 27.13 | 714,200 | +1.37(+5.32%) |
Oct 11, 2018 | 25.00 | 26.68 | 24.89 | 25.76 | 634,690 | +0.85(+3.41%) |
Oct 10, 2018 | 25.93 | 26.30 | 24.88 | 24.91 | 512,341 | -1.30(-4.96%) |
Oct 09, 2018 | 26.70 | 27.03 | 25.72 | 26.21 | 569,406 | +0.24(+0.92%) |
Oct 08, 2018 | 25.70 | 26.08 | 25.23 | 25.97 | 486,007 | +0.26(+1.01%) |
Oct 05, 2018 | 26.62 | 26.89 | 24.86 | 25.71 | 709,000 | -0.88(-3.31%) |
Oct 04, 2018 | 29.03 | 29.16 | 25.85 | 26.59 | 1,042,590 | -2.61(-8.94%) |
Oct 03, 2018 | 29.43 | 29.59 | 28.25 | 29.20 | 647,717 | -0.02(-0.07%) |
Oct 02, 2018 | 29.54 | 29.93 | 29.11 | 29.22 | 925,665 | -0.25(-0.85%) |
Oct 01, 2018 | 28.25 | 29.68 | 28.00 | 29.47 | 740,850 | +1.06(+3.73%) |
Sep 28, 2018 | 27.94 | 28.85 | 27.80 | 28.41 | 500,000 | +0.36(+1.28%) |
Sep 27, 2018 | 28.75 | 29.07 | 27.84 | 28.05 | 514,948 | -0.60(-2.09%) |
Sep 26, 2018 | 28.78 | 29.31 | 28.53 | 28.65 | 631,437 | -0.10(-0.35%) |
Sep 25, 2018 | 28.73 | 29.02 | 27.93 | 28.75 | 741,430 | +0.23(+0.81%) |
Sep 24, 2018 | 27.90 | 28.72 | 27.77 | 28.52 | 606,905 | +0.81(+2.92%) |
Sep 21, 2018 | 28.42 | 28.64 | 27.64 | 27.71 | 1,537,900 | -0.50(-1.77%) |
Sep 20, 2018 | 28.98 | 29.24 | 28.09 | 28.21 | 485,954 | -0.66(-2.29%) |
Sep 19, 2018 | 29.51 | 29.66 | 28.64 | 28.87 | 525,811 | -0.68(-2.30%) |
Sep 18, 2018 | 29.50 | 29.87 | 29.29 | 29.55 | 570,168 | +0.04(+0.14%) |
Sep 17, 2018 | 30.27 | 30.85 | 29.34 | 29.51 | 887,695 | -0.17(-0.57%) |
Sep 14, 2018 | 30.13 | 30.25 | 29.19 | 29.68 | 706,400 | -0.45(-1.49%) |
Sep 13, 2018 | 31.53 | 31.61 | 29.92 | 30.13 | 669,951 | -1.26(-4.01%) |
Sep 12, 2018 | 31.08 | 31.48 | 30.47 | 31.39 | 473,719 | +0.39(+1.26%) |
Sep 11, 2018 | 30.76 | 31.41 | 30.27 | 31.00 | 595,767 | +0.25(+0.81%) |
Sep 10, 2018 | 30.48 | 31.27 | 30.28 | 30.75 | 502,026 | +0.35(+1.15%) |
Sep 07, 2018 | 29.73 | 31.23 | 29.68 | 30.40 | 546,200 | +0.67(+2.25%) |
Sep 06, 2018 | 30.10 | 30.86 | 29.72 | 29.73 | 591,491 | -0.32(-1.06%) |
Sep 05, 2018 | 29.80 | 30.60 | 29.29 | 30.05 | 624,249 | +0.11(+0.37%) |
Sep 04, 2018 | 29.88 | 30.00 | 28.75 | 29.94 | 827,342 | +0.01(+0.03%) |
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.58(+1.98%) | |
Aug 30, 2018 | 29.07 | 30.26 | 29.07 | 29.35 | 861,778 | +0.25(+0.86%) |
Aug 29, 2018 | 28.75 | 29.23 | 28.31 | 29.10 | 616,765 | +0.40(+1.39%) |
Aug 28, 2018 | 27.78 | 28.80 | 27.68 | 28.70 | 882,790 | +1.12(+4.06%) |
Aug 27, 2018 | 26.67 | 28.09 | 26.67 | 27.58 | 1,046,927 | +0.90(+3.37%) |
Aug 24, 2018 | 26.61 | 26.74 | 25.66 | 26.68 | 513,200 | -0.04(-0.15%) |
Aug 23, 2018 | 27.16 | 27.16 | 26.36 | 26.72 | 447,171 | -0.52(-1.91%) |
Aug 22, 2018 | 27.78 | 28.23 | 27.17 | 27.24 | 496,526 | -0.45(-1.63%) |
Aug 21, 2018 | 27.65 | 27.95 | 27.11 | 27.69 | 392,697 | +0.10(+0.36%) |
Aug 20, 2018 | 27.32 | 27.62 | 27.00 | 27.59 | 434,854 | +0.50(+1.85%) |
Aug 17, 2018 | 26.50 | 27.35 | 26.34 | 27.09 | 534,500 | +0.54(+2.03%) |
Aug 16, 2018 | 26.75 | 27.38 | 26.34 | 26.55 | 1,115,082 | +0.00(+0.00%) |
Aug 15, 2018 | 28.00 | 28.00 | 26.03 | 26.55 | 735,094 | -1.63(-5.78%) |
Aug 14, 2018 | 26.94 | 28.30 | 26.85 | 28.18 | 1,296,333 | +1.30(+4.84%) |
Aug 13, 2018 | 26.70 | 27.32 | 26.64 | 26.88 | 632,704 | +0.35(+1.32%) |
Aug 10, 2018 | 26.09 | 27.15 | 26.00 | 26.53 | 587,900 | +0.36(+1.38%) |
Aug 09, 2018 | 26.75 | 27.76 | 26.00 | 26.17 | 1,022,500 | -0.48(-1.80%) |
Aug 08, 2018 | 26.00 | 27.04 | 25.50 | 26.65 | 2,607,063 | +3.42(+14.72%) |
Aug 07, 2018 | 23.68 | 24.14 | 23.13 | 23.23 | 535,500 | -0.34(-1.44%) |
Aug 06, 2018 | 23.04 | 23.64 | 22.90 | 23.57 | 430,193 | +0.49(+2.12%) |
Aug 03, 2018 | 23.40 | 23.67 | 22.94 | 23.08 | 526,900 | -0.40(-1.70%) |
Aug 02, 2018 | 23.26 | 23.57 | 22.93 | 23.48 | 375,925 | +0.03(+0.13%) |
Aug 01, 2018 | 23.26 | 23.84 | 23.08 | 23.45 | 1,141,999 | +0.06(+0.26%) |
Jul 31, 2018 | 23.40 | 23.58 | 23.15 | 23.39 | 321,358 | +0.04(+0.17%) |
Jul 30, 2018 | 24.04 | 24.14 | 23.18 | 23.35 | 353,765 | -0.63(-2.63%) |
Jul 27, 2018 | 25.00 | 25.26 | 23.90 | 23.98 | 434,000 | -1.05(-4.19%) |
Jul 26, 2018 | 24.88 | 25.45 | 24.75 | 25.03 | 539,794 | +0.21(+0.85%) |
Jul 25, 2018 | 24.10 | 24.93 | 24.07 | 24.82 | 542,289 | +0.62(+2.56%) |
Jul 24, 2018 | 24.97 | 25.00 | 23.80 | 24.20 | 587,298 | -0.76(-3.04%) |
Jul 23, 2018 | 24.43 | 25.22 | 24.43 | 24.96 | 742,570 | +0.57(+2.34%) |
Jul 20, 2018 | 24.52 | 24.62 | 24.23 | 24.39 | 265,911 | -0.25(-1.01%) |
Jul 19, 2018 | 24.13 | 24.97 | 23.95 | 24.64 | 379,989 | +0.45(+1.86%) |
Jul 18, 2018 | 23.86 | 24.33 | 23.73 | 24.19 | 823,559 | +0.45(+1.90%) |
Jul 17, 2018 | 23.11 | 23.80 | 23.11 | 23.74 | 614,350 | +0.63(+2.73%) |
Jul 16, 2018 | 23.04 | 23.39 | 22.79 | 23.11 | 348,496 | +0.16(+0.70%) |
Jul 13, 2018 | 22.78 | 23.13 | 22.60 | 22.95 | 476,611 | +0.15(+0.66%) |
Jul 12, 2018 | 22.75 | 23.26 | 22.05 | 22.80 | 591,688 | +0.07(+0.31%) |
Jul 11, 2018 | 22.94 | 22.94 | 22.43 | 22.73 | 552,750 | -0.34(-1.47%) |
Jul 10, 2018 | 23.34 | 23.44 | 22.84 | 23.07 | 328,639 | -0.39(-1.66%) |
Jul 09, 2018 | 23.36 | 23.96 | 23.11 | 23.46 | 749,482 | +0.14(+0.60%) |
Jul 06, 2018 | 22.23 | 23.79 | 22.23 | 23.32 | 967,172 | +1.22(+5.52%) |
Jul 05, 2018 | 21.82 | 22.14 | 21.39 | 22.10 | 576,857 | +0.45(+2.08%) |
Jul 03, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.33(+1.55%) | |
Jul 02, 2018 | 20.59 | 21.38 | 20.27 | 21.32 | 439,237 | +0.57(+2.75%) |
Jun 29, 2018 | 20.48 | 20.75 | 557,567 | -0.77(-3.58%) | ||
Jun 28, 2018 | 21.65 | 21.84 | 21.30 | 21.52 | 342,884 | -0.15(-0.69%) |
Jun 27, 2018 | 22.36 | 22.69 | 21.66 | 21.67 | 509,442 | -0.66(-2.96%) |
Jun 26, 2018 | 21.85 | 22.42 | 21.58 | 22.33 | 557,632 | +0.55(+2.53%) |
Jun 25, 2018 | 22.32 | 22.32 | 21.58 | 21.78 | 428,042 | -0.61(-2.72%) |
Jun 22, 2018 | 22.58 | 22.80 | 22.07 | 22.39 | 1,178,828 | -0.10(-0.44%) |
Jun 21, 2018 | 22.45 | 22.95 | 22.16 | 22.49 | 506,912 | +0.00(+0.00%) |
Jun 20, 2018 | 22.83 | 22.85 | 22.12 | 22.49 | 424,955 | -0.18(-0.79%) |
Jun 19, 2018 | 22.78 | 22.88 | 21.94 | 22.67 | 655,639 | -0.29(-1.26%) |
Jun 18, 2018 | 22.43 | 23.11 | 22.27 | 22.96 | 542,164 | +0.32(+1.41%) |
Jun 15, 2018 | 22.75 | 22.26 | 22.64 | 963,751 | -0.11(-0.48%) | |
Jun 14, 2018 | 22.76 | 23.11 | 22.32 | 22.75 | 477,644 | +0.00(+0.00%) |
Jun 13, 2018 | 22.98 | 23.31 | 22.57 | 22.75 | 1,448,896 | -0.25(-1.09%) |
Jun 12, 2018 | 23.50 | 23.84 | 22.86 | 23.00 | 603,257 | -0.26(-1.12%) |
Jun 11, 2018 | 23.49 | 23.60 | 22.55 | 23.26 | 592,701 | -0.23(-0.98%) |
Jun 08, 2018 | 23.47 | 23.60 | 23.32 | 23.49 | 385,937 | -0.08(-0.34%) |
Jun 07, 2018 | 23.78 | 23.96 | 23.34 | 23.57 | 337,346 | -0.08(-0.34%) |
Jun 06, 2018 | 23.05 | 23.65 | 810,391 | -0.77(-3.15%) | ||
Jun 05, 2018 | 24.41 | 24.89 | 24.34 | 24.42 | 501,467 | -0.10(-0.41%) |
Jun 04, 2018 | 24.83 | 25.00 | 24.39 | 24.52 | 754,143 | -0.14(-0.57%) |
Jun 01, 2018 | 23.89 | 24.92 | 23.80 | 24.66 | 1,169,655 | +0.98(+4.14%) |
May 31, 2018 | 24.55 | 24.55 | 23.52 | 23.68 | 1,219,305 | -0.83(-3.39%) |
May 30, 2018 | 24.18 | 25.00 | 24.06 | 24.51 | 1,038,021 | +0.37(+1.53%) |
May 29, 2018 | 23.91 | 24.38 | 23.69 | 24.14 | 907,279 | +0.11(+0.46%) |
May 25, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.11(+0.46%) | |
May 24, 2018 | 23.43 | 24.32 | 23.43 | 23.92 | 642,960 | +0.39(+1.66%) |
May 23, 2018 | 23.24 | 23.75 | 23.15 | 23.53 | 705,015 | +0.15(+0.64%) |
May 22, 2018 | 23.87 | 24.10 | 23.34 | 23.38 | 930,703 | -0.45(-1.89%) |
May 21, 2018 | 23.57 | 23.83 | 23.54 | 23.83 | 1,409,241 | +0.43(+1.84%) |
May 18, 2018 | 23.07 | 23.70 | 23.05 | 23.40 | 4,761,115 | -1.09(-4.45%) |
May 17, 2018 | 24.69 | 25.38 | 23.89 | 24.49 | 1,541,113 | -0.03(-0.12%) |
May 16, 2018 | 25.64 | 26.25 | 24.28 | 24.52 | 7,445,383 | +2.56(+11.66%) |
May 15, 2018 | 21.51 | 21.99 | 21.41 | 21.96 | 1,619,754 | +0.46(+2.14%) |
May 14, 2018 | 20.99 | 22.17 | 20.91 | 21.50 | 1,161,875 | +0.68(+3.27%) |
May 11, 2018 | 20.61 | 20.87 | 20.51 | 20.82 | 606,949 | +0.29(+1.41%) |
May 10, 2018 | 20.83 | 20.97 | 20.48 | 20.53 | 323,111 | -0.29(-1.39%) |
May 09, 2018 | 20.26 | 20.85 | 20.21 | 20.82 | 427,434 | +0.58(+2.87%) |
May 08, 2018 | 20.05 | 20.78 | 20.05 | 20.24 | 386,915 | +0.12(+0.60%) |
May 07, 2018 | 19.50 | 20.21 | 19.47 | 20.12 | 345,192 | +0.71(+3.66%) |
May 04, 2018 | 19.58 | 19.73 | 19.21 | 19.41 | 392,682 | -0.26(-1.32%) |
May 03, 2018 | 19.61 | 19.82 | 19.12 | 19.67 | 466,358 | -0.06(-0.30%) |
May 02, 2018 | 19.29 | 19.90 | 18.95 | 19.73 | 610,401 | +0.53(+2.76%) |