Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.05 | 26.36 | 24.60 | 24.87 | 1,033,720 | -1.40(-5.33%) |
Apr 29, 2019 | 27.83 | 28.08 | 26.20 | 26.27 | 1,015,010 | -1.49(-5.37%) |
Apr 26, 2019 | 27.25 | 27.81 | 26.68 | 27.76 | 465,700 | +0.60(+2.21%) |
Apr 25, 2019 | 26.92 | 27.51 | 26.56 | 27.16 | 455,897 | +0.15(+0.56%) |
Apr 24, 2019 | 27.52 | 27.60 | 26.47 | 27.01 | 527,834 | -0.43(-1.57%) |
Apr 23, 2019 | 26.43 | 27.60 | 26.23 | 27.44 | 626,055 | +0.97(+3.66%) |
Apr 22, 2019 | 25.68 | 26.43 | 25.50 | 26.47 | 595,939 | +0.67(+2.60%) |
Apr 18, 2019 | 25.61 | 25.95 | 24.67 | 25.80 | 866,000 | +0.08(+0.31%) |
Apr 17, 2019 | 27.34 | 27.41 | 25.44 | 25.72 | 1,097,059 | -1.50(-5.51%) |
Apr 16, 2019 | 26.93 | 27.49 | 26.58 | 27.22 | 726,749 | +0.68(+2.56%) |
Apr 15, 2019 | 26.17 | 26.57 | 25.62 | 26.54 | 525,283 | +0.45(+1.72%) |
Apr 12, 2019 | 26.00 | 26.44 | 25.73 | 26.09 | 791,200 | +0.60(+2.35%) |
Apr 11, 2019 | 27.67 | 27.90 | 25.25 | 25.49 | 1,196,248 | -2.18(-7.88%) |
Apr 10, 2019 | 26.69 | 27.68 | 26.62 | 27.67 | 547,220 | +1.00(+3.75%) |
Apr 09, 2019 | 27.21 | 27.50 | 26.59 | 26.67 | 578,642 | -0.58(-2.13%) |
Apr 08, 2019 | 27.38 | 27.86 | 26.82 | 27.25 | 743,354 | -0.23(-0.84%) |
Apr 05, 2019 | 26.72 | 27.58 | 26.09 | 27.48 | 775,100 | +0.81(+3.04%) |
Apr 04, 2019 | 26.76 | 26.89 | 26.01 | 26.67 | 772,360 | -0.08(-0.30%) |
Apr 03, 2019 | 26.34 | 26.90 | 26.00 | 26.75 | 815,954 | +0.73(+2.81%) |
Apr 02, 2019 | 24.83 | 26.13 | 24.73 | 26.02 | 987,149 | +1.31(+5.30%) |
Apr 01, 2019 | 24.73 | 25.13 | 24.39 | 24.71 | 639,883 | +0.26(+1.06%) |
Mar 29, 2019 | 23.86 | 24.50 | 23.65 | 24.45 | 631,100 | +0.82(+3.47%) |
Mar 28, 2019 | 22.96 | 23.66 | 22.86 | 23.63 | 365,801 | +0.68(+2.96%) |
Mar 27, 2019 | 23.07 | 23.34 | 22.50 | 22.95 | 507,866 | -0.24(-1.03%) |
Mar 26, 2019 | 23.25 | 23.36 | 22.62 | 23.19 | 523,988 | +0.39(+1.71%) |
Mar 25, 2019 | 22.58 | 23.04 | 21.86 | 22.80 | 619,978 | +0.19(+0.84%) |
Mar 22, 2019 | 24.63 | 24.68 | 22.53 | 22.61 | 1,125,700 | -2.13(-8.61%) |
Mar 21, 2019 | 23.80 | 24.80 | 23.70 | 24.74 | 964,833 | +0.62(+2.57%) |
Mar 20, 2019 | 24.11 | 24.91 | 24.00 | 24.12 | 1,121,290 | +0.01(+0.04%) |
Mar 19, 2019 | 24.12 | 24.60 | 23.74 | 24.11 | 800,221 | +0.14(+0.58%) |
Mar 18, 2019 | 24.50 | 24.80 | 23.63 | 23.97 | 779,114 | -0.32(-1.32%) |
Mar 15, 2019 | 24.03 | 24.70 | 23.96 | 24.29 | 1,974,200 | +0.35(+1.46%) |
Mar 14, 2019 | 24.22 | 24.46 | 23.54 | 23.94 | 511,893 | -0.28(-1.16%) |
Mar 13, 2019 | 24.40 | 24.60 | 23.76 | 24.22 | 703,958 | -0.05(-0.21%) |
Mar 12, 2019 | 23.84 | 24.64 | 23.82 | 24.27 | 730,457 | +0.43(+1.80%) |
Mar 11, 2019 | 22.62 | 23.87 | 22.35 | 23.84 | 822,086 | +1.24(+5.49%) |
Mar 08, 2019 | 22.87 | 23.29 | 22.47 | 22.60 | 900,900 | -0.26(-1.14%) |
Mar 07, 2019 | 22.57 | 23.29 | 21.90 | 22.86 | 662,647 | +0.23(+1.02%) |
Mar 06, 2019 | 23.57 | 23.99 | 22.16 | 22.63 | 1,175,121 | -1.01(-4.27%) |
Mar 05, 2019 | 23.81 | 24.79 | 23.42 | 23.64 | 1,268,052 | -0.18(-0.76%) |
Mar 04, 2019 | 24.80 | 24.80 | 22.75 | 23.82 | 1,497,678 | +0.18(+0.76%) |
Mar 01, 2019 | 21.02 | 23.96 | 20.82 | 23.64 | 2,537,100 | +3.01(+14.59%) |
Feb 28, 2019 | 21.05 | 21.27 | 20.13 | 20.63 | 1,180,976 | -0.32(-1.53%) |
Feb 27, 2019 | 20.72 | 21.29 | 20.64 | 20.95 | 827,759 | +0.23(+1.11%) |
Feb 26, 2019 | 20.81 | 21.60 | 20.70 | 20.72 | 784,082 | -0.21(-1.00%) |
Feb 25, 2019 | 21.22 | 22.21 | 20.68 | 20.93 | 1,914,959 | +1.06(+5.33%) |
Feb 22, 2019 | 19.78 | 20.12 | 19.50 | 19.87 | 657,600 | +0.14(+0.71%) |
Feb 21, 2019 | 20.50 | 20.77 | 19.70 | 19.73 | 792,466 | -0.82(-3.99%) |
Feb 20, 2019 | 20.31 | 20.99 | 20.31 | 20.55 | 645,678 | +0.33(+1.63%) |
Feb 19, 2019 | 20.04 | 20.44 | 20.00 | 20.22 | 674,941 | +0.14(+0.70%) |
Feb 15, 2019 | 19.99 | 20.40 | 19.85 | 20.08 | 665,800 | +0.22(+1.11%) |
Feb 14, 2019 | 19.90 | 20.30 | 19.64 | 19.86 | 619,818 | -0.09(-0.45%) |
Feb 13, 2019 | 20.36 | 20.61 | 19.84 | 19.95 | 506,934 | -0.34(-1.68%) |
Feb 12, 2019 | 20.11 | 20.52 | 19.96 | 20.29 | 786,871 | +0.32(+1.60%) |
Feb 11, 2019 | 19.85 | 20.50 | 19.75 | 19.97 | 531,103 | +0.22(+1.11%) |
Feb 08, 2019 | 19.50 | 19.99 | 19.09 | 19.75 | 1,365,500 | +0.32(+1.65%) |
Feb 07, 2019 | 20.95 | 21.18 | 19.00 | 19.43 | 1,746,492 | -1.67(-7.91%) |
Feb 06, 2019 | 21.14 | 21.53 | 20.64 | 21.10 | 636,257 | -0.04(-0.19%) |
Feb 05, 2019 | 21.94 | 22.58 | 21.08 | 21.14 | 697,068 | -0.77(-3.51%) |
Feb 04, 2019 | 21.66 | 22.05 | 21.10 | 21.91 | 599,777 | +0.31(+1.44%) |
Feb 01, 2019 | 21.79 | 21.98 | 21.26 | 21.60 | 523,400 | -0.13(-0.60%) |
Jan 31, 2019 | 21.17 | 22.00 | 20.96 | 21.73 | 840,004 | +0.45(+2.11%) |
Jan 30, 2019 | 20.45 | 21.48 | 20.30 | 21.28 | 960,327 | +0.99(+4.88%) |
Jan 29, 2019 | 20.65 | 20.99 | 19.93 | 20.29 | 993,099 | -0.37(-1.79%) |
Jan 28, 2019 | 21.11 | 21.22 | 20.25 | 20.66 | 945,925 | -0.80(-3.73%) |
Jan 25, 2019 | 21.39 | 21.54 | 20.50 | 21.46 | 1,102,800 | +0.13(+0.61%) |
Jan 24, 2019 | 20.20 | 21.54 | 19.98 | 21.33 | 1,763,903 | +1.23(+6.12%) |
Jan 23, 2019 | 20.62 | 21.26 | 19.33 | 20.10 | 2,962,098 | -0.85(-4.06%) |
Jan 22, 2019 | 23.51 | 23.72 | 20.30 | 20.95 | 5,637,481 | -5.19(-19.85%) |
Jan 18, 2019 | 26.32 | 26.86 | 25.90 | 26.14 | 648,300 | -0.07(-0.27%) |
Jan 17, 2019 | 26.16 | 26.61 | 25.85 | 26.21 | 409,361 | -0.05(-0.19%) |
Jan 16, 2019 | 26.55 | 28.15 | 26.08 | 26.26 | 909,490 | -0.14(-0.53%) |
Jan 15, 2019 | 25.18 | 26.66 | 25.13 | 26.40 | 881,731 | +1.41(+5.64%) |
Jan 14, 2019 | 25.99 | 26.26 | 24.92 | 24.99 | 725,679 | -1.21(-4.62%) |
Jan 11, 2019 | 26.23 | 26.66 | 25.66 | 26.20 | 448,000 | -0.21(-0.80%) |
Jan 10, 2019 | 26.12 | 26.50 | 25.20 | 26.41 | 990,855 | +0.01(+0.04%) |
Jan 09, 2019 | 25.62 | 26.83 | 25.46 | 26.40 | 878,049 | +0.95(+3.73%) |
Jan 08, 2019 | 25.33 | 25.91 | 24.12 | 25.45 | 1,191,953 | +0.52(+2.09%) |
Jan 07, 2019 | 23.78 | 24.99 | 23.20 | 24.93 | 886,175 | +1.73(+7.46%) |
Jan 04, 2019 | 22.42 | 23.49 | 22.03 | 23.20 | 985,200 | +1.24(+5.65%) |
Jan 03, 2019 | 23.08 | 23.80 | 21.68 | 21.96 | 920,083 | -1.38(-5.91%) |
Jan 02, 2019 | 22.03 | 23.39 | 21.67 | 23.34 | 959,447 | +0.59(+2.59%) |
Dec 31, 2018 | 20.87 | 22.95 | 20.86 | 22.75 | 1,045,400 | +2.03(+9.80%) |
Dec 28, 2018 | 20.65 | 21.39 | 20.31 | 20.72 | 678,900 | +0.40(+1.97%) |
Dec 27, 2018 | 20.15 | 20.51 | 19.07 | 20.32 | 815,659 | -0.27(-1.31%) |
Dec 26, 2018 | 19.68 | 20.77 | 19.53 | 20.59 | 1,013,069 | +1.06(+5.43%) |
Dec 24, 2018 | 18.00 | 20.20 | 17.80 | 19.53 | 1,128,600 | +1.34(+7.37%) |
Dec 21, 2018 | 22.85 | 22.90 | 18.18 | 18.19 | 3,595,100 | -4.77(-20.78%) |
Dec 20, 2018 | 24.74 | 25.33 | 22.66 | 22.96 | 1,126,647 | -1.99(-7.98%) |
Dec 19, 2018 | 26.19 | 27.39 | 24.35 | 24.95 | 995,917 | -1.36(-5.17%) |
Dec 18, 2018 | 27.96 | 27.96 | 25.51 | 26.31 | 927,612 | -1.33(-4.81%) |
Dec 17, 2018 | 28.43 | 28.85 | 27.09 | 27.64 | 727,170 | -0.81(-2.85%) |
Dec 14, 2018 | 28.59 | 29.35 | 28.25 | 28.45 | 367,200 | -0.49(-1.69%) |
Dec 13, 2018 | 30.41 | 30.50 | 28.60 | 28.94 | 597,177 | -1.37(-4.52%) |
Dec 12, 2018 | 30.16 | 31.10 | 30.01 | 30.31 | 509,669 | +0.71(+2.40%) |
Dec 11, 2018 | 29.53 | 30.25 | 28.97 | 29.60 | 497,230 | +0.61(+2.10%) |
Dec 10, 2018 | 28.53 | 29.21 | 27.66 | 28.99 | 574,633 | +0.60(+2.11%) |
Dec 07, 2018 | 29.48 | 30.26 | 28.27 | 28.39 | 749,300 | -1.30(-4.38%) |
Dec 06, 2018 | 29.90 | 30.38 | 28.85 | 29.69 | 720,201 | -0.80(-2.62%) |
Dec 04, 2018 | 31.76 | 32.40 | 30.42 | 30.49 | 1,072,900 | -1.30(-4.09%) |
Dec 03, 2018 | 32.22 | 32.46 | 31.30 | 31.79 | 952,452 | +0.63(+2.02%) |
Nov 30, 2018 | 30.40 | 31.21 | 30.16 | 31.16 | 696,400 | +1.05(+3.49%) |
Nov 29, 2018 | 29.08 | 30.54 | 29.00 | 30.11 | 741,423 | +0.74(+2.52%) |
Nov 28, 2018 | 27.60 | 29.45 | 27.09 | 29.37 | 637,411 | +1.95(+7.11%) |
Nov 27, 2018 | 28.42 | 28.57 | 27.33 | 27.42 | 485,663 | -1.34(-4.66%) |
Nov 26, 2018 | 28.60 | 29.41 | 28.20 | 28.76 | 620,225 | +0.73(+2.60%) |
Nov 23, 2018 | 27.48 | 28.63 | 27.48 | 28.03 | 359,200 | +0.06(+0.21%) |
Nov 21, 2018 | 27.97 | 27.97 | 27.97 | 0 | +2.41(+9.43%) | |
Nov 20, 2018 | 26.64 | 27.01 | 25.06 | 25.56 | 640,265 | -1.59(-5.86%) |
Nov 19, 2018 | 28.82 | 28.95 | 26.77 | 27.15 | 553,057 | -1.81(-6.25%) |
Nov 16, 2018 | 27.64 | 29.03 | 27.07 | 28.96 | 652,500 | +0.88(+3.13%) |
Nov 15, 2018 | 26.84 | 28.33 | 26.74 | 28.08 | 754,245 | +1.18(+4.39%) |
Nov 14, 2018 | 29.32 | 29.48 | 26.85 | 26.90 | 701,665 | -2.08(-7.18%) |
Nov 13, 2018 | 28.49 | 29.70 | 28.24 | 28.98 | 394,394 | +0.79(+2.80%) |
Nov 12, 2018 | 28.91 | 29.19 | 27.99 | 28.19 | 491,876 | -0.76(-2.63%) |
Nov 09, 2018 | 29.65 | 30.04 | 28.42 | 28.95 | 706,200 | -1.03(-3.44%) |
Nov 08, 2018 | 29.85 | 30.99 | 29.05 | 29.98 | 1,310,194 | +1.36(+4.75%) |
Nov 07, 2018 | 27.24 | 28.72 | 27.00 | 28.62 | 678,156 | +1.54(+5.69%) |
Nov 06, 2018 | 27.82 | 28.22 | 26.63 | 27.08 | 704,783 | -0.72(-2.59%) |
Nov 05, 2018 | 28.14 | 28.25 | 26.76 | 27.80 | 342,658 | -0.20(-0.71%) |
Nov 02, 2018 | 27.53 | 28.49 | 27.03 | 28.00 | 544,500 | +0.54(+1.97%) |
Nov 01, 2018 | 25.49 | 27.58 | 25.45 | 27.46 | 785,594 | +2.13(+8.41%) |
Oct 31, 2018 | 25.03 | 26.19 | 25.03 | 25.33 | 638,514 | +0.63(+2.55%) |
Oct 30, 2018 | 24.90 | 25.93 | 24.21 | 24.70 | 583,128 | -0.35(-1.40%) |
Oct 29, 2018 | 26.50 | 26.83 | 24.40 | 25.05 | 468,384 | -0.93(-3.58%) |
Oct 26, 2018 | 25.66 | 26.26 | 24.91 | 25.98 | 611,000 | -0.25(-0.95%) |
Oct 25, 2018 | 24.71 | 26.83 | 24.59 | 26.23 | 781,252 | +1.84(+7.54%) |
Oct 24, 2018 | 26.89 | 27.76 | 24.35 | 24.39 | 1,144,679 | -2.44(-9.09%) |
Oct 23, 2018 | 26.05 | 27.32 | 25.80 | 26.83 | 841,468 | +0.02(+0.07%) |
Oct 22, 2018 | 27.57 | 27.86 | 26.35 | 26.81 | 564,229 | -0.68(-2.47%) |
Oct 19, 2018 | 28.47 | 29.18 | 27.34 | 27.49 | 573,900 | -0.86(-3.03%) |
Oct 18, 2018 | 29.45 | 29.85 | 27.87 | 28.35 | 406,580 | -1.21(-4.09%) |
Oct 17, 2018 | 28.96 | 29.63 | 28.13 | 29.56 | 448,458 | +0.50(+1.72%) |
Oct 16, 2018 | 27.30 | 29.16 | 26.70 | 29.06 | 676,586 | +1.96(+7.23%) |
Oct 15, 2018 | 27.32 | 27.50 | 26.18 | 27.10 | 465,427 | -0.22(-0.81%) |
Oct 12, 2018 | 26.82 | 28.02 | 26.65 | 27.32 | 640,700 | +0.77(+2.90%) |
Oct 11, 2018 | 26.52 | 27.10 | 25.66 | 26.55 | 1,279,071 | +0.56(+2.15%) |
Oct 10, 2018 | 27.64 | 27.95 | 25.90 | 25.99 | 845,811 | -1.77(-6.38%) |
Oct 09, 2018 | 27.69 | 28.64 | 27.44 | 27.76 | 458,434 | -0.10(-0.36%) |
Oct 08, 2018 | 28.31 | 28.55 | 27.15 | 27.86 | 865,887 | -0.71(-2.49%) |
Oct 05, 2018 | 28.74 | 29.41 | 27.75 | 28.57 | 693,100 | -0.04(-0.14%) |
Oct 04, 2018 | 29.99 | 30.00 | 28.11 | 28.61 | 804,865 | -1.60(-5.30%) |
Oct 03, 2018 | 29.25 | 30.27 | 28.50 | 30.21 | 850,475 | +1.10(+3.78%) |
Oct 02, 2018 | 30.45 | 30.81 | 28.86 | 29.11 | 1,171,837 | -1.36(-4.46%) |
Oct 01, 2018 | 31.98 | 32.00 | 30.20 | 30.47 | 600,328 | -1.35(-4.24%) |
Sep 28, 2018 | 32.17 | 32.88 | 31.68 | 31.82 | 548,000 | -0.59(-1.82%) |
Sep 27, 2018 | 32.34 | 33.54 | 32.10 | 32.41 | 431,645 | -0.05(-0.15%) |
Sep 26, 2018 | 32.70 | 32.90 | 32.24 | 32.46 | 363,241 | -0.11(-0.34%) |
Sep 25, 2018 | 30.57 | 32.82 | 30.26 | 32.57 | 825,628 | +2.02(+6.61%) |
Sep 24, 2018 | 30.23 | 30.85 | 30.05 | 30.55 | 615,530 | +0.45(+1.50%) |
Sep 21, 2018 | 33.01 | 33.01 | 29.88 | 30.10 | 1,806,800 | -2.47(-7.58%) |
Sep 20, 2018 | 33.29 | 33.75 | 31.67 | 32.57 | 675,242 | -0.62(-1.87%) |
Sep 19, 2018 | 32.65 | 33.80 | 32.65 | 33.19 | 718,779 | +0.37(+1.13%) |
Sep 18, 2018 | 31.79 | 33.10 | 31.50 | 32.82 | 549,349 | +0.95(+2.98%) |
Sep 17, 2018 | 32.33 | 32.79 | 31.31 | 31.87 | 623,025 | -0.54(-1.67%) |
Sep 14, 2018 | 32.26 | 33.20 | 32.24 | 32.41 | 668,700 | +0.19(+0.59%) |
Sep 13, 2018 | 32.66 | 32.93 | 31.68 | 32.22 | 555,757 | -0.27(-0.83%) |
Sep 12, 2018 | 32.18 | 32.90 | 31.62 | 32.49 | 501,288 | +0.25(+0.78%) |
Sep 11, 2018 | 31.30 | 32.30 | 30.83 | 32.24 | 656,428 | +1.17(+3.77%) |
Sep 10, 2018 | 30.34 | 32.31 | 29.85 | 31.07 | 1,508,109 | +0.82(+2.71%) |
Sep 07, 2018 | 29.93 | 30.80 | 29.62 | 30.25 | 462,100 | +0.24(+0.80%) |
Sep 06, 2018 | 32.00 | 32.44 | 29.92 | 30.01 | 612,730 | -1.99(-6.22%) |
Sep 05, 2018 | 32.44 | 32.44 | 30.74 | 32.00 | 842,009 | -0.80(-2.44%) |
Sep 04, 2018 | 33.18 | 33.34 | 31.73 | 32.80 | 701,864 | -0.03(-0.09%) |
Aug 31, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.76(+2.37%) | |
Aug 30, 2018 | 31.69 | 32.47 | 31.67 | 32.07 | 469,109 | +0.34(+1.07%) |
Aug 29, 2018 | 31.08 | 32.05 | 30.51 | 31.73 | 567,398 | +0.76(+2.45%) |
Aug 28, 2018 | 30.52 | 31.19 | 30.24 | 30.97 | 528,486 | +0.21(+0.68%) |
Aug 27, 2018 | 30.88 | 31.52 | 30.32 | 30.76 | 553,948 | +0.10(+0.33%) |
Aug 24, 2018 | 30.40 | 30.92 | 30.31 | 30.66 | 483,900 | +0.23(+0.76%) |
Aug 23, 2018 | 30.82 | 31.60 | 29.94 | 30.43 | 552,909 | -0.93(-2.97%) |
Aug 22, 2018 | 31.23 | 32.07 | 30.98 | 31.36 | 434,084 | +0.04(+0.13%) |
Aug 21, 2018 | 30.69 | 32.07 | 30.45 | 31.32 | 712,208 | +0.91(+2.99%) |
Aug 20, 2018 | 30.00 | 30.57 | 29.28 | 30.41 | 491,276 | +0.55(+1.84%) |
Aug 17, 2018 | 29.97 | 30.14 | 29.25 | 29.86 | 380,500 | -0.08(-0.27%) |
Aug 16, 2018 | 29.26 | 30.11 | 28.99 | 29.94 | 542,883 | +0.87(+2.99%) |
Aug 15, 2018 | 29.47 | 29.97 | 28.22 | 29.07 | 551,588 | -0.53(-1.79%) |
Aug 14, 2018 | 29.41 | 30.42 | 29.05 | 29.60 | 606,538 | +0.24(+0.82%) |
Aug 13, 2018 | 29.70 | 30.08 | 29.01 | 29.36 | 670,089 | -0.28(-0.94%) |
Aug 10, 2018 | 28.50 | 29.88 | 28.50 | 29.64 | 618,200 | +0.98(+3.42%) |
Aug 09, 2018 | 27.70 | 30.60 | 27.63 | 28.66 | 1,584,381 | +1.01(+3.65%) |
Aug 08, 2018 | 28.72 | 28.72 | 27.59 | 27.65 | 734,587 | -1.18(-4.09%) |
Aug 07, 2018 | 28.01 | 29.00 | 26.00 | 28.83 | 1,897,700 | -0.26(-0.89%) |
Aug 06, 2018 | 29.01 | 29.55 | 28.22 | 29.09 | 909,465 | +0.41(+1.43%) |
Aug 03, 2018 | 29.55 | 29.82 | 28.42 | 28.68 | 637,400 | -0.81(-2.75%) |
Aug 02, 2018 | 29.17 | 29.80 | 28.98 | 29.49 | 464,860 | +0.07(+0.24%) |
Aug 01, 2018 | 29.67 | 30.51 | 28.82 | 29.42 | 701,849 | -0.32(-1.08%) |
Jul 31, 2018 | 29.37 | 30.66 | 29.30 | 29.74 | 693,507 | +0.33(+1.12%) |
Jul 30, 2018 | 29.49 | 30.17 | 28.41 | 29.41 | 1,091,502 | -0.29(-0.98%) |
Jul 27, 2018 | 31.46 | 31.50 | 29.01 | 29.70 | 1,479,300 | -1.84(-5.83%) |
Jul 26, 2018 | 31.65 | 32.15 | 30.57 | 31.54 | 814,973 | -0.28(-0.88%) |
Jul 25, 2018 | 32.41 | 33.54 | 31.62 | 31.82 | 1,071,200 | -0.64(-1.97%) |
Jul 24, 2018 | 35.66 | 35.66 | 31.50 | 32.46 | 1,925,779 | -2.91(-8.23%) |
Jul 23, 2018 | 36.10 | 36.30 | 35.20 | 35.37 | 435,887 | -0.88(-2.43%) |
Jul 20, 2018 | 36.00 | 36.70 | 35.79 | 36.25 | 420,750 | +0.12(+0.33%) |
Jul 19, 2018 | 35.20 | 36.35 | 34.38 | 36.13 | 704,532 | +0.75(+2.12%) |
Jul 18, 2018 | 36.45 | 36.45 | 35.05 | 35.38 | 708,496 | -1.08(-2.96%) |
Jul 17, 2018 | 34.66 | 36.68 | 34.65 | 36.46 | 643,135 | +1.26(+3.58%) |
Jul 16, 2018 | 37.96 | 38.20 | 34.53 | 35.20 | 1,525,590 | -2.70(-7.12%) |
Jul 13, 2018 | 37.90 | 38.30 | 37.00 | 37.90 | 622,449 | +0.05(+0.13%) |
Jul 12, 2018 | 38.24 | 38.49 | 37.55 | 37.85 | 609,585 | -0.15(-0.39%) |
Jul 11, 2018 | 37.56 | 38.24 | 37.20 | 38.00 | 491,751 | +0.03(+0.08%) |
Jul 10, 2018 | 38.59 | 38.77 | 37.80 | 37.97 | 559,696 | -0.42(-1.09%) |
Jul 09, 2018 | 38.02 | 38.63 | 37.33 | 38.39 | 792,463 | +0.45(+1.19%) |
Jul 06, 2018 | 36.90 | 38.34 | 36.90 | 37.94 | 654,074 | +1.11(+3.01%) |
Jul 05, 2018 | 37.03 | 37.55 | 36.08 | 36.83 | 734,564 | +0.01(+0.03%) |
Jul 03, 2018 | 36.82 | 36.82 | 36.82 | 0 | -0.17(-0.46%) | |
Jul 02, 2018 | 35.50 | 37.02 | 35.30 | 36.99 | 564,733 | +1.16(+3.24%) |
Jun 29, 2018 | 36.22 | 36.72 | 35.58 | 35.83 | 623,904 | -0.02(-0.06%) |
Jun 28, 2018 | 35.60 | 36.03 | 34.02 | 35.85 | 745,659 | +0.17(+0.48%) |
Jun 27, 2018 | 37.46 | 37.65 | 35.00 | 35.68 | 899,031 | -1.83(-4.88%) |
Jun 26, 2018 | 37.50 | 38.14 | 37.27 | 37.51 | 615,875 | +0.04(+0.11%) |
Jun 25, 2018 | 39.06 | 39.31 | 37.22 | 37.47 | 837,520 | -1.90(-4.83%) |
Jun 22, 2018 | 39.80 | 40.11 | 39.05 | 39.37 | 2,336,618 | -0.41(-1.03%) |
Jun 21, 2018 | 41.01 | 41.43 | 38.70 | 39.78 | 939,521 | -1.23(-3.00%) |
Jun 20, 2018 | 39.61 | 41.41 | 39.59 | 41.01 | 1,464,157 | +1.62(+4.11%) |
Jun 19, 2018 | 38.25 | 39.42 | 37.67 | 39.39 | 1,008,903 | +0.16(+0.41%) |
Jun 18, 2018 | 37.34 | 39.79 | 37.33 | 39.23 | 988,074 | +1.73(+4.61%) |
Jun 15, 2018 | 38.00 | 37.25 | 37.50 | 1,103,439 | +0.25(+0.67%) | |
Jun 14, 2018 | 36.25 | 37.28 | 35.87 | 37.25 | 819,157 | +1.04(+2.87%) |
Jun 13, 2018 | 36.10 | 37.36 | 35.56 | 36.21 | 1,320,406 | +0.20(+0.56%) |
Jun 12, 2018 | 36.16 | 37.77 | 35.68 | 36.01 | 1,241,966 | -0.14(-0.39%) |
Jun 11, 2018 | 39.33 | 40.23 | 35.00 | 36.15 | 4,483,573 | -3.06(-7.80%) |
Jun 08, 2018 | 37.67 | 39.44 | 37.55 | 39.21 | 689,928 | +1.40(+3.70%) |
Jun 07, 2018 | 38.41 | 38.93 | 37.64 | 37.81 | 744,374 | -0.42(-1.10%) |
Jun 06, 2018 | 38.50 | 39.09 | 37.62 | 38.23 | 798,497 | -0.10(-0.26%) |
Jun 05, 2018 | 36.58 | 38.54 | 36.52 | 38.33 | 1,026,415 | +1.73(+4.73%) |
Jun 04, 2018 | 37.10 | 37.47 | 35.36 | 36.60 | 1,121,173 | -0.41(-1.11%) |
Jun 01, 2018 | 38.75 | 40.43 | 36.65 | 37.01 | 1,682,945 | -1.31(-3.42%) |
May 31, 2018 | 36.93 | 38.52 | 35.82 | 38.32 | 1,299,761 | +0.39(+1.03%) |
May 30, 2018 | 35.74 | 38.34 | 35.73 | 37.93 | 1,049,147 | +2.28(+6.40%) |
May 29, 2018 | 36.36 | 36.36 | 34.71 | 35.65 | 763,685 | -0.88(-2.41%) |
May 25, 2018 | 36.53 | 36.53 | 36.53 | 0 | -0.10(-0.27%) | |
May 24, 2018 | 35.98 | 37.44 | 35.47 | 36.63 | 1,000,322 | +0.57(+1.58%) |
May 23, 2018 | 34.13 | 36.45 | 34.09 | 36.06 | 1,217,510 | +1.90(+5.56%) |
May 22, 2018 | 33.78 | 34.75 | 33.24 | 34.16 | 862,827 | +0.78(+2.34%) |
May 21, 2018 | 35.23 | 35.59 | 33.09 | 33.38 | 1,439,253 | -1.47(-4.22%) |
May 18, 2018 | 38.06 | 38.49 | 34.29 | 34.85 | 2,144,039 | -3.13(-8.24%) |
May 17, 2018 | 37.00 | 38.67 | 36.62 | 37.98 | 1,322,882 | +0.92(+2.48%) |
May 16, 2018 | 36.50 | 37.60 | 36.00 | 37.06 | 977,835 | +0.62(+1.70%) |
May 15, 2018 | 36.04 | 37.56 | 35.17 | 36.44 | 1,174,310 | +0.44(+1.22%) |
May 14, 2018 | 35.25 | 37.20 | 35.25 | 36.00 | 1,255,458 | +0.82(+2.33%) |
May 11, 2018 | 33.50 | 35.35 | 33.50 | 35.18 | 874,815 | +1.62(+4.83%) |
May 10, 2018 | 34.46 | 34.62 | 33.41 | 33.56 | 720,769 | -0.90(-2.61%) |
May 09, 2018 | 33.45 | 34.57 | 33.17 | 34.46 | 544,910 | +1.00(+2.99%) |
May 08, 2018 | 34.00 | 34.03 | 32.20 | 33.46 | 724,991 | -0.10(-0.30%) |
May 07, 2018 | 33.43 | 34.66 | 32.61 | 33.56 | 1,044,437 | +0.56(+1.70%) |
May 04, 2018 | 32.04 | 35.55 | 31.62 | 33.00 | 1,701,159 | +1.40(+4.43%) |
May 03, 2018 | 32.42 | 32.84 | 31.15 | 31.60 | 907,924 | -1.08(-3.30%) |
May 02, 2018 | 32.40 | 33.25 | 32.02 | 32.68 | 672,130 | +0.19(+0.58%) |