Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.19 | 16.54 | 15.24 | 15.38 | 708,509 | -0.95(-5.82%) |
Apr 29, 2019 | 17.17 | 17.54 | 16.32 | 16.33 | 548,809 | -0.71(-4.17%) |
Apr 26, 2019 | 16.94 | 17.09 | 16.40 | 17.04 | 347,700 | +0.25(+1.49%) |
Apr 25, 2019 | 16.63 | 17.05 | 16.36 | 16.79 | 358,305 | +0.11(+0.66%) |
Apr 24, 2019 | 17.00 | 17.01 | 16.42 | 16.68 | 298,335 | -0.28(-1.65%) |
Apr 23, 2019 | 16.33 | 17.09 | 16.15 | 16.96 | 470,183 | +0.72(+4.43%) |
Apr 22, 2019 | 16.10 | 16.27 | 15.85 | 16.24 | 472,898 | +0.09(+0.56%) |
Apr 18, 2019 | 16.05 | 16.41 | 15.65 | 16.15 | 484,100 | -0.06(-0.37%) |
Apr 17, 2019 | 17.48 | 17.50 | 15.80 | 16.21 | 689,922 | -1.18(-6.79%) |
Apr 16, 2019 | 17.09 | 17.57 | 16.76 | 17.39 | 643,428 | +0.53(+3.14%) |
Apr 15, 2019 | 17.03 | 17.29 | 16.41 | 16.86 | 344,735 | -0.17(-1.00%) |
Apr 12, 2019 | 17.44 | 17.75 | 16.92 | 17.03 | 664,500 | -0.16(-0.93%) |
Apr 11, 2019 | 17.84 | 18.21 | 17.16 | 17.19 | 449,900 | -0.59(-3.32%) |
Apr 10, 2019 | 17.34 | 17.78 | 17.11 | 17.78 | 458,713 | +0.53(+3.07%) |
Apr 09, 2019 | 18.12 | 18.20 | 17.23 | 17.25 | 487,250 | -0.92(-5.06%) |
Apr 08, 2019 | 18.47 | 18.55 | 18.00 | 18.17 | 280,363 | -0.24(-1.30%) |
Apr 05, 2019 | 18.28 | 18.66 | 18.01 | 18.41 | 333,600 | +0.26(+1.43%) |
Apr 04, 2019 | 18.39 | 18.39 | 17.65 | 18.15 | 372,824 | -0.14(-0.77%) |
Apr 03, 2019 | 18.31 | 18.47 | 17.94 | 18.29 | 476,769 | +0.32(+1.78%) |
Apr 02, 2019 | 17.17 | 18.05 | 17.12 | 17.97 | 536,394 | +0.84(+4.90%) |
Apr 01, 2019 | 17.24 | 17.44 | 16.88 | 17.13 | 280,545 | +0.05(+0.29%) |
Mar 29, 2019 | 16.80 | 17.21 | 16.53 | 17.08 | 397,400 | +0.49(+2.95%) |
Mar 28, 2019 | 16.26 | 16.65 | 16.10 | 16.59 | 257,590 | +0.33(+2.03%) |
Mar 27, 2019 | 16.76 | 16.76 | 15.92 | 16.26 | 294,559 | -0.51(-3.04%) |
Mar 26, 2019 | 16.42 | 16.77 | 16.35 | 16.77 | 315,908 | +0.50(+3.07%) |
Mar 25, 2019 | 16.11 | 16.44 | 15.77 | 16.27 | 360,575 | +0.11(+0.68%) |
Mar 22, 2019 | 17.62 | 17.64 | 16.12 | 16.16 | 556,900 | -1.46(-8.29%) |
Mar 21, 2019 | 16.93 | 17.76 | 16.75 | 17.62 | 774,314 | +0.66(+3.89%) |
Mar 20, 2019 | 16.98 | 17.26 | 16.76 | 16.96 | 462,885 | +0.10(+0.59%) |
Mar 19, 2019 | 16.84 | 16.97 | 16.35 | 16.86 | 472,817 | +0.15(+0.90%) |
Mar 18, 2019 | 16.75 | 17.31 | 16.57 | 16.71 | 420,759 | +0.02(+0.12%) |
Mar 15, 2019 | 16.21 | 16.98 | 16.00 | 16.69 | 1,724,800 | +0.54(+3.34%) |
Mar 14, 2019 | 16.48 | 16.51 | 15.91 | 16.15 | 419,616 | -0.34(-2.06%) |
Mar 13, 2019 | 17.37 | 17.39 | 15.88 | 16.49 | 975,240 | -0.34(-2.02%) |
Mar 12, 2019 | 16.60 | 16.97 | 16.40 | 16.83 | 451,543 | +0.25(+1.51%) |
Mar 11, 2019 | 15.78 | 16.63 | 15.63 | 16.58 | 625,505 | +0.89(+5.67%) |
Mar 08, 2019 | 15.33 | 15.82 | 15.19 | 15.69 | 430,700 | +0.15(+0.97%) |
Mar 07, 2019 | 15.58 | 15.88 | 15.08 | 15.54 | 409,112 | +0.00(+0.00%) |
Mar 06, 2019 | 16.56 | 16.72 | 15.47 | 15.54 | 646,159 | -0.99(-5.99%) |
Mar 05, 2019 | 16.58 | 17.23 | 16.38 | 16.53 | 864,473 | -0.06(-0.36%) |
Mar 04, 2019 | 17.21 | 17.72 | 15.96 | 16.59 | 974,758 | -0.33(-1.95%) |
Mar 01, 2019 | 15.16 | 17.00 | 15.04 | 16.92 | 1,066,200 | +1.69(+11.10%) |
Feb 28, 2019 | 15.71 | 15.99 | 15.19 | 15.23 | 819,185 | -0.20(-1.30%) |
Feb 27, 2019 | 14.60 | 15.90 | 14.55 | 15.43 | 1,250,411 | +0.92(+6.34%) |
Feb 26, 2019 | 14.35 | 14.73 | 14.20 | 14.51 | 646,395 | +0.15(+1.04%) |
Feb 25, 2019 | 14.02 | 14.49 | 14.00 | 14.36 | 1,145,979 | +0.82(+6.06%) |
Feb 22, 2019 | 13.12 | 13.73 | 12.94 | 13.54 | 553,300 | +0.52(+3.99%) |
Feb 21, 2019 | 13.91 | 13.92 | 12.79 | 13.02 | 797,565 | -0.90(-6.47%) |
Feb 20, 2019 | 13.75 | 14.34 | 13.65 | 13.92 | 607,024 | +0.22(+1.61%) |
Feb 19, 2019 | 13.86 | 14.13 | 13.64 | 13.70 | 542,896 | -0.29(-2.07%) |
Feb 15, 2019 | 13.97 | 14.01 | 13.66 | 13.99 | 458,100 | +0.10(+0.72%) |
Feb 14, 2019 | 13.74 | 13.92 | 13.53 | 13.89 | 355,215 | +0.14(+1.02%) |
Feb 13, 2019 | 14.00 | 14.06 | 13.66 | 13.75 | 349,240 | -0.17(-1.22%) |
Feb 12, 2019 | 13.81 | 14.19 | 13.67 | 13.92 | 574,328 | +0.21(+1.53%) |
Feb 11, 2019 | 13.49 | 13.98 | 13.37 | 13.71 | 425,415 | +0.27(+2.01%) |
Feb 08, 2019 | 12.76 | 13.53 | 12.70 | 13.44 | 1,037,600 | +0.65(+5.08%) |
Feb 07, 2019 | 13.72 | 13.82 | 12.68 | 12.79 | 656,689 | -1.07(-7.72%) |
Feb 06, 2019 | 13.86 | 14.00 | 13.41 | 13.86 | 364,246 | +0.07(+0.51%) |
Feb 05, 2019 | 14.51 | 14.98 | 13.65 | 13.79 | 466,896 | -0.72(-4.96%) |
Feb 04, 2019 | 14.06 | 14.57 | 13.81 | 14.51 | 423,178 | +0.47(+3.35%) |
Feb 01, 2019 | 14.11 | 14.37 | 13.74 | 14.04 | 348,200 | -0.10(-0.71%) |
Jan 31, 2019 | 13.70 | 14.28 | 13.54 | 14.14 | 478,849 | +0.38(+2.76%) |
Jan 30, 2019 | 13.10 | 13.77 | 13.01 | 13.76 | 535,767 | +0.77(+5.93%) |
Jan 29, 2019 | 13.50 | 13.60 | 12.85 | 12.99 | 601,849 | -0.47(-3.49%) |
Jan 28, 2019 | 14.53 | 14.53 | 13.39 | 13.46 | 587,947 | -1.30(-8.81%) |
Jan 25, 2019 | 14.47 | 14.82 | 13.97 | 14.76 | 554,100 | +0.38(+2.64%) |
Jan 24, 2019 | 13.91 | 14.40 | 13.71 | 14.38 | 368,443 | +0.60(+4.35%) |
Jan 23, 2019 | 14.28 | 14.59 | 13.50 | 13.78 | 421,236 | -0.38(-2.68%) |
Jan 22, 2019 | 14.55 | 14.55 | 13.21 | 14.16 | 924,026 | -1.04(-6.84%) |
Jan 18, 2019 | 14.99 | 15.28 | 14.58 | 15.20 | 415,000 | +0.28(+1.88%) |
Jan 17, 2019 | 14.93 | 15.28 | 14.64 | 14.92 | 659,118 | -0.10(-0.67%) |
Jan 16, 2019 | 14.30 | 15.45 | 14.28 | 15.02 | 711,643 | +0.77(+5.40%) |
Jan 15, 2019 | 13.67 | 14.51 | 13.56 | 14.25 | 523,377 | +0.72(+5.32%) |
Jan 14, 2019 | 13.94 | 14.09 | 13.51 | 13.53 | 398,587 | -0.56(-3.97%) |
Jan 11, 2019 | 14.19 | 14.42 | 13.90 | 14.09 | 408,100 | -0.15(-1.05%) |
Jan 10, 2019 | 14.47 | 14.52 | 13.82 | 14.24 | 592,967 | -0.38(-2.60%) |
Jan 09, 2019 | 14.35 | 14.95 | 14.23 | 14.62 | 510,866 | +0.39(+2.74%) |
Jan 08, 2019 | 14.94 | 15.03 | 13.92 | 14.23 | 728,369 | -0.47(-3.20%) |
Jan 07, 2019 | 14.35 | 14.90 | 13.94 | 14.70 | 941,534 | +0.66(+4.70%) |
Jan 04, 2019 | 13.42 | 14.10 | 13.12 | 14.04 | 848,200 | +0.91(+6.93%) |
Jan 03, 2019 | 13.73 | 13.89 | 13.02 | 13.13 | 688,790 | -0.57(-4.16%) |
Jan 02, 2019 | 13.35 | 13.73 | 12.78 | 13.70 | 572,228 | +0.05(+0.37%) |
Dec 31, 2018 | 13.22 | 13.88 | 13.10 | 13.65 | 1,053,600 | +0.68(+5.24%) |
Dec 28, 2018 | 12.26 | 13.04 | 12.01 | 12.97 | 896,500 | +0.72(+5.88%) |
Dec 27, 2018 | 12.51 | 12.71 | 11.46 | 12.25 | 515,540 | -0.52(-4.07%) |
Dec 26, 2018 | 12.01 | 12.78 | 11.85 | 12.77 | 732,062 | +0.77(+6.42%) |
Dec 24, 2018 | 11.15 | 12.35 | 11.03 | 12.00 | 597,400 | +0.61(+5.36%) |
Dec 21, 2018 | 13.76 | 13.76 | 11.26 | 11.39 | 1,651,800 | -2.33(-16.98%) |
Dec 20, 2018 | 13.23 | 13.96 | 13.10 | 13.72 | 965,373 | +0.27(+2.01%) |
Dec 19, 2018 | 14.64 | 15.30 | 13.23 | 13.45 | 848,404 | -1.13(-7.75%) |
Dec 18, 2018 | 15.32 | 15.68 | 14.24 | 14.58 | 585,196 | -0.69(-4.52%) |
Dec 17, 2018 | 15.59 | 16.17 | 15.15 | 15.27 | 459,733 | -0.46(-2.92%) |
Dec 14, 2018 | 15.76 | 16.15 | 15.49 | 15.73 | 364,900 | -0.09(-0.57%) |
Dec 13, 2018 | 16.69 | 16.82 | 15.81 | 15.82 | 402,065 | -0.81(-4.87%) |
Dec 12, 2018 | 16.84 | 17.14 | 16.52 | 16.63 | 420,932 | +0.14(+0.85%) |
Dec 11, 2018 | 16.62 | 16.85 | 16.30 | 16.49 | 408,609 | -0.02(-0.12%) |
Dec 10, 2018 | 15.84 | 16.62 | 15.55 | 16.51 | 488,752 | +0.59(+3.71%) |
Dec 07, 2018 | 16.50 | 16.80 | 15.88 | 15.92 | 382,800 | -0.61(-3.69%) |
Dec 06, 2018 | 16.06 | 16.72 | 15.80 | 16.53 | 561,776 | +0.12(+0.73%) |
Dec 04, 2018 | 18.14 | 18.57 | 15.88 | 16.41 | 791,900 | -1.88(-10.28%) |
Dec 03, 2018 | 18.30 | 18.93 | 17.92 | 18.29 | 626,922 | +0.38(+2.12%) |
Nov 30, 2018 | 17.53 | 17.93 | 17.09 | 17.91 | 274,800 | +0.40(+2.28%) |
Nov 29, 2018 | 16.96 | 18.03 | 16.79 | 17.51 | 499,484 | +0.42(+2.46%) |
Nov 28, 2018 | 16.24 | 17.13 | 15.87 | 17.09 | 693,697 | +1.11(+6.95%) |
Nov 27, 2018 | 16.80 | 16.98 | 15.80 | 15.98 | 917,992 | -1.19(-6.93%) |
Nov 26, 2018 | 17.53 | 18.14 | 16.93 | 17.17 | 475,666 | -0.02(-0.12%) |
Nov 23, 2018 | 16.87 | 17.90 | 16.87 | 17.19 | 340,200 | +0.13(+0.76%) |
Nov 21, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.68(+4.15%) | |
Nov 20, 2018 | 16.37 | 16.93 | 15.70 | 16.38 | 740,776 | -0.32(-1.92%) |
Nov 19, 2018 | 17.71 | 17.81 | 16.45 | 16.70 | 413,352 | -1.15(-6.44%) |
Nov 16, 2018 | 17.19 | 17.98 | 16.93 | 17.85 | 470,500 | +0.53(+3.06%) |
Nov 15, 2018 | 16.97 | 17.65 | 16.90 | 17.32 | 750,865 | +0.31(+1.82%) |
Nov 14, 2018 | 18.58 | 18.58 | 16.80 | 17.01 | 765,095 | -1.25(-6.85%) |
Nov 13, 2018 | 17.46 | 18.89 | 17.31 | 18.26 | 2,374,884 | +0.96(+5.55%) |
Nov 12, 2018 | 18.70 | 18.80 | 16.86 | 17.30 | 581,503 | -1.48(-7.88%) |
Nov 09, 2018 | 19.34 | 19.38 | 18.14 | 18.78 | 602,300 | -0.56(-2.90%) |
Nov 08, 2018 | 19.39 | 20.25 | 19.03 | 19.34 | 563,242 | -0.05(-0.26%) |
Nov 07, 2018 | 18.84 | 20.38 | 18.70 | 19.39 | 1,270,543 | +0.94(+5.09%) |
Nov 06, 2018 | 18.93 | 19.23 | 18.23 | 18.45 | 846,739 | -0.64(-3.35%) |
Nov 05, 2018 | 18.89 | 19.22 | 17.88 | 19.09 | 586,881 | +0.09(+0.47%) |
Nov 02, 2018 | 18.72 | 19.26 | 17.52 | 19.00 | 1,038,000 | -0.27(-1.40%) |
Nov 01, 2018 | 16.96 | 19.90 | 16.80 | 19.27 | 1,861,152 | +2.29(+13.49%) |
Oct 31, 2018 | 18.50 | 19.90 | 16.81 | 16.98 | 1,388,372 | -1.54(-8.32%) |
Oct 30, 2018 | 18.28 | 19.18 | 18.15 | 18.52 | 620,678 | +0.00(+0.00%) |
Oct 29, 2018 | 19.99 | 20.25 | 18.11 | 18.52 | 551,140 | -1.33(-6.70%) |
Oct 26, 2018 | 19.52 | 20.07 | 18.84 | 19.85 | 755,400 | -0.15(-0.75%) |
Oct 25, 2018 | 19.67 | 20.42 | 19.25 | 20.00 | 881,937 | +0.87(+4.55%) |
Oct 24, 2018 | 21.52 | 22.00 | 19.10 | 19.13 | 620,251 | -2.39(-11.11%) |
Oct 23, 2018 | 21.01 | 22.36 | 20.60 | 21.52 | 637,389 | -0.42(-1.91%) |
Oct 22, 2018 | 22.34 | 22.38 | 20.67 | 21.94 | 423,337 | -0.25(-1.13%) |
Oct 19, 2018 | 23.37 | 23.73 | 22.01 | 22.19 | 363,600 | -1.00(-4.31%) |
Oct 18, 2018 | 24.35 | 24.35 | 22.85 | 23.19 | 278,020 | -1.29(-5.27%) |
Oct 17, 2018 | 24.52 | 24.67 | 23.56 | 24.48 | 369,647 | -0.05(-0.20%) |
Oct 16, 2018 | 22.53 | 24.65 | 22.22 | 24.53 | 639,147 | +2.18(+9.75%) |
Oct 15, 2018 | 22.88 | 22.99 | 22.20 | 22.35 | 389,720 | -0.89(-3.83%) |
Oct 12, 2018 | 22.85 | 23.99 | 22.50 | 23.24 | 428,000 | +0.75(+3.33%) |
Oct 11, 2018 | 22.38 | 23.13 | 21.81 | 22.49 | 808,154 | +0.19(+0.85%) |
Oct 10, 2018 | 23.39 | 23.65 | 22.28 | 22.30 | 538,498 | -1.24(-5.27%) |
Oct 09, 2018 | 23.96 | 24.55 | 23.25 | 23.54 | 522,710 | -0.66(-2.73%) |
Oct 08, 2018 | 24.00 | 24.87 | 23.52 | 24.20 | 490,534 | -0.14(-0.58%) |
Oct 05, 2018 | 24.34 | 25.18 | 23.51 | 24.34 | 744,000 | -0.06(-0.25%) |
Oct 04, 2018 | 25.76 | 25.76 | 23.94 | 24.40 | 1,051,908 | -1.58(-6.08%) |
Oct 03, 2018 | 26.01 | 26.14 | 25.27 | 25.98 | 755,513 | +0.22(+0.85%) |
Oct 02, 2018 | 26.94 | 27.10 | 25.32 | 25.76 | 938,205 | -1.37(-5.05%) |
Oct 01, 2018 | 28.36 | 28.62 | 27.04 | 27.13 | 493,015 | -1.49(-5.21%) |
Sep 28, 2018 | 28.69 | 29.30 | 28.30 | 28.62 | 428,300 | -0.16(-0.56%) |
Sep 27, 2018 | 28.33 | 29.21 | 28.04 | 28.78 | 325,889 | +0.30(+1.05%) |
Sep 26, 2018 | 28.67 | 29.01 | 28.29 | 28.48 | 417,535 | -0.19(-0.66%) |
Sep 25, 2018 | 27.31 | 28.80 | 26.44 | 28.67 | 717,669 | +1.58(+5.83%) |
Sep 24, 2018 | 27.10 | 27.69 | 26.36 | 27.09 | 1,115,864 | +0.31(+1.16%) |
Sep 21, 2018 | 31.51 | 31.51 | 26.74 | 26.78 | 2,673,600 | -4.73(-15.01%) |
Sep 20, 2018 | 32.33 | 32.95 | 31.00 | 31.51 | 625,980 | -0.48(-1.50%) |
Sep 19, 2018 | 31.51 | 32.70 | 31.51 | 31.99 | 539,912 | +0.01(+0.03%) |
Sep 18, 2018 | 29.87 | 32.00 | 29.86 | 31.98 | 475,791 | +2.13(+7.14%) |
Sep 17, 2018 | 31.20 | 31.60 | 29.55 | 29.85 | 554,718 | -1.20(-3.86%) |
Sep 14, 2018 | 30.90 | 32.00 | 30.36 | 31.05 | 460,200 | +0.08(+0.26%) |
Sep 13, 2018 | 30.29 | 31.42 | 30.01 | 30.97 | 485,684 | +0.70(+2.31%) |
Sep 12, 2018 | 29.12 | 30.44 | 28.91 | 30.27 | 484,306 | +1.14(+3.91%) |
Sep 11, 2018 | 26.89 | 29.20 | 26.56 | 29.13 | 518,160 | +2.15(+7.97%) |
Sep 10, 2018 | 27.42 | 28.35 | 26.34 | 26.98 | 717,728 | -0.26(-0.95%) |
Sep 07, 2018 | 27.00 | 27.95 | 26.53 | 27.24 | 390,900 | +0.17(+0.63%) |
Sep 06, 2018 | 30.12 | 30.12 | 27.02 | 27.07 | 515,623 | -2.99(-9.95%) |
Sep 05, 2018 | 30.70 | 30.87 | 28.29 | 30.06 | 613,809 | -0.68(-2.21%) |
Sep 04, 2018 | 31.23 | 31.33 | 29.58 | 30.74 | 424,375 | -0.19(-0.61%) |
Aug 31, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.25(-0.80%) | |
Aug 30, 2018 | 29.95 | 31.48 | 29.81 | 31.18 | 514,521 | +1.03(+3.42%) |
Aug 29, 2018 | 29.91 | 30.40 | 29.36 | 30.15 | 465,876 | +0.26(+0.87%) |
Aug 28, 2018 | 29.62 | 30.00 | 29.06 | 29.89 | 421,484 | +0.27(+0.91%) |
Aug 27, 2018 | 28.81 | 29.93 | 28.53 | 29.62 | 445,783 | +0.88(+3.06%) |
Aug 24, 2018 | 28.97 | 29.27 | 28.34 | 28.74 | 326,300 | +0.17(+0.60%) |
Aug 23, 2018 | 29.13 | 29.32 | 28.16 | 28.57 | 290,170 | -0.37(-1.28%) |
Aug 22, 2018 | 29.21 | 29.82 | 28.63 | 28.94 | 385,992 | -0.34(-1.16%) |
Aug 21, 2018 | 27.60 | 29.40 | 27.60 | 29.28 | 563,658 | +1.54(+5.55%) |
Aug 20, 2018 | 27.98 | 28.20 | 27.26 | 27.74 | 344,424 | -0.13(-0.47%) |
Aug 17, 2018 | 28.12 | 28.29 | 27.22 | 27.87 | 328,300 | -0.13(-0.46%) |
Aug 16, 2018 | 27.27 | 28.79 | 27.27 | 28.00 | 612,464 | +1.02(+3.78%) |
Aug 15, 2018 | 27.90 | 28.18 | 26.65 | 26.98 | 533,293 | -0.92(-3.30%) |
Aug 14, 2018 | 27.72 | 28.71 | 27.61 | 27.90 | 365,736 | +0.20(+0.72%) |
Aug 13, 2018 | 27.66 | 28.26 | 27.27 | 27.70 | 454,920 | +0.03(+0.11%) |
Aug 10, 2018 | 27.45 | 28.68 | 27.39 | 27.67 | 404,600 | +0.18(+0.65%) |
Aug 09, 2018 | 27.00 | 29.36 | 26.59 | 27.49 | 780,264 | +0.55(+2.04%) |
Aug 08, 2018 | 27.98 | 28.39 | 26.93 | 26.94 | 390,865 | -1.23(-4.37%) |
Aug 07, 2018 | 27.49 | 28.44 | 27.42 | 28.17 | 501,574 | +0.84(+3.07%) |
Aug 06, 2018 | 26.23 | 27.38 | 25.95 | 27.33 | 431,213 | +1.29(+4.95%) |
Aug 03, 2018 | 26.74 | 26.97 | 25.76 | 26.04 | 364,200 | -0.52(-1.96%) |
Aug 02, 2018 | 25.20 | 26.62 | 25.00 | 26.56 | 442,663 | +0.78(+3.03%) |
Aug 01, 2018 | 26.45 | 27.97 | 25.38 | 25.78 | 954,237 | -0.84(-3.16%) |
Jul 31, 2018 | 25.71 | 26.93 | 25.26 | 26.62 | 644,659 | +0.83(+3.22%) |
Jul 30, 2018 | 25.99 | 26.85 | 24.80 | 25.79 | 947,986 | -0.59(-2.24%) |
Jul 27, 2018 | 27.51 | 27.56 | 25.16 | 26.38 | 1,045,900 | -1.15(-4.18%) |
Jul 26, 2018 | 28.11 | 28.70 | 26.86 | 27.53 | 621,087 | -0.68(-2.41%) |
Jul 25, 2018 | 28.37 | 29.91 | 28.03 | 28.21 | 813,710 | -0.28(-0.98%) |
Jul 24, 2018 | 30.93 | 31.20 | 28.04 | 28.49 | 907,673 | -1.96(-6.44%) |
Jul 23, 2018 | 31.43 | 31.80 | 30.34 | 30.45 | 527,165 | -1.17(-3.70%) |
Jul 20, 2018 | 31.50 | 32.37 | 31.07 | 31.62 | 513,038 | -0.01(-0.03%) |
Jul 19, 2018 | 31.19 | 31.69 | 30.18 | 31.63 | 405,774 | +0.63(+2.03%) |
Jul 18, 2018 | 31.35 | 31.35 | 30.23 | 31.00 | 428,357 | -0.36(-1.15%) |
Jul 17, 2018 | 29.11 | 31.72 | 29.10 | 31.36 | 671,334 | +2.00(+6.81%) |
Jul 16, 2018 | 32.13 | 32.30 | 29.10 | 29.36 | 1,334,652 | -3.24(-9.94%) |
Jul 13, 2018 | 32.50 | 32.80 | 31.51 | 32.60 | 577,078 | +0.13(+0.40%) |
Jul 12, 2018 | 31.70 | 32.70 | 31.25 | 32.47 | 599,245 | +1.08(+3.44%) |
Jul 11, 2018 | 30.11 | 31.67 | 29.22 | 31.39 | 750,940 | +0.88(+2.88%) |
Jul 10, 2018 | 31.53 | 31.85 | 30.38 | 30.51 | 674,484 | -0.85(-2.71%) |
Jul 09, 2018 | 31.71 | 31.75 | 30.85 | 31.36 | 843,634 | -0.08(-0.25%) |
Jul 06, 2018 | 29.92 | 31.52 | 29.68 | 31.44 | 854,214 | +1.78(+6.00%) |
Jul 05, 2018 | 29.98 | 30.00 | 28.66 | 29.66 | 610,422 | +0.09(+0.30%) |
Jul 03, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.84(+2.92%) | |
Jul 02, 2018 | 27.03 | 28.75 | 26.95 | 28.73 | 470,908 | +1.37(+5.01%) |
Jun 29, 2018 | 27.20 | 27.72 | 26.88 | 27.36 | 599,135 | +0.34(+1.26%) |
Jun 28, 2018 | 26.64 | 27.19 | 25.34 | 27.02 | 813,665 | +0.26(+0.97%) |
Jun 27, 2018 | 28.62 | 28.88 | 26.74 | 26.76 | 684,643 | -1.83(-6.40%) |
Jun 26, 2018 | 28.43 | 29.03 | 27.93 | 28.59 | 620,379 | +0.24(+0.85%) |
Jun 25, 2018 | 28.58 | 30.25 | 28.05 | 28.35 | 1,329,068 | -0.56(-1.94%) |
Jun 22, 2018 | 29.37 | 29.96 | 28.50 | 28.91 | 3,723,329 | -0.60(-2.03%) |
Jun 21, 2018 | 30.82 | 31.68 | 29.33 | 29.51 | 890,048 | -1.28(-4.16%) |
Jun 20, 2018 | 29.00 | 31.43 | 28.95 | 30.79 | 1,469,503 | +1.84(+6.36%) |
Jun 19, 2018 | 28.40 | 28.98 | 27.25 | 28.95 | 1,201,029 | +0.00(+0.00%) |
Jun 18, 2018 | 27.37 | 28.97 | 27.18 | 28.95 | 1,185,769 | +1.56(+5.70%) |
Jun 15, 2018 | 27.45 | 26.03 | 27.39 | 2,583,831 | +1.36(+5.22%) | |
Jun 14, 2018 | 25.91 | 26.37 | 24.91 | 26.03 | 1,152,180 | +0.38(+1.48%) |
Jun 13, 2018 | 25.19 | 25.70 | 24.67 | 25.65 | 935,429 | +0.71(+2.85%) |
Jun 12, 2018 | 24.89 | 26.33 | 24.70 | 24.94 | 882,652 | +0.38(+1.55%) |
Jun 11, 2018 | 27.28 | 28.64 | 24.21 | 24.56 | 2,837,926 | -2.67(-9.81%) |
Jun 08, 2018 | 26.88 | 27.64 | 26.80 | 27.23 | 582,697 | +0.28(+1.04%) |
Jun 07, 2018 | 27.71 | 27.75 | 26.67 | 26.95 | 548,297 | -0.55(-2.00%) |
Jun 06, 2018 | 27.09 | 27.87 | 26.75 | 27.50 | 592,722 | +0.45(+1.66%) |
Jun 05, 2018 | 25.55 | 27.38 | 25.55 | 27.05 | 887,756 | +1.50(+5.87%) |
Jun 04, 2018 | 25.51 | 25.88 | 24.26 | 25.55 | 743,093 | +0.10(+0.39%) |
Jun 01, 2018 | 27.37 | 27.49 | 25.28 | 25.45 | 842,454 | -1.65(-6.09%) |
May 31, 2018 | 25.70 | 27.36 | 25.64 | 27.10 | 1,517,447 | +0.40(+1.50%) |
May 30, 2018 | 25.50 | 27.00 | 25.23 | 26.70 | 1,401,489 | +1.38(+5.45%) |
May 29, 2018 | 25.55 | 25.65 | 24.65 | 25.32 | 491,071 | -0.43(-1.67%) |
May 25, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.09(-0.35%) | |
May 24, 2018 | 25.72 | 26.52 | 25.29 | 25.84 | 622,000 | +0.26(+1.02%) |
May 23, 2018 | 24.44 | 26.37 | 24.33 | 25.58 | 1,106,091 | +1.00(+4.07%) |
May 22, 2018 | 24.45 | 25.03 | 24.44 | 24.58 | 498,418 | +0.24(+0.99%) |
May 21, 2018 | 25.01 | 25.34 | 24.17 | 24.34 | 796,656 | -0.50(-2.01%) |
May 18, 2018 | 26.00 | 26.38 | 24.26 | 24.84 | 1,115,186 | -1.14(-4.39%) |
May 17, 2018 | 25.20 | 26.00 | 24.67 | 25.98 | 997,368 | +0.69(+2.73%) |
May 16, 2018 | 25.13 | 25.80 | 24.72 | 25.29 | 870,191 | +0.00(+0.00%) |
May 15, 2018 | 25.80 | 25.80 | 24.27 | 25.29 | 1,513,557 | +0.70(+2.85%) |
May 14, 2018 | 23.99 | 25.30 | 23.80 | 24.59 | 951,585 | +0.85(+3.58%) |
May 11, 2018 | 22.46 | 23.93 | 22.25 | 23.74 | 540,271 | +1.31(+5.84%) |
May 10, 2018 | 22.81 | 23.40 | 22.24 | 22.43 | 741,443 | -0.32(-1.41%) |
May 09, 2018 | 22.45 | 22.86 | 21.96 | 22.75 | 491,868 | +0.51(+2.29%) |
May 08, 2018 | 21.59 | 22.27 | 21.18 | 22.24 | 676,326 | +0.51(+2.35%) |
May 07, 2018 | 21.32 | 22.00 | 20.93 | 21.73 | 628,765 | +0.77(+3.67%) |
May 04, 2018 | 21.08 | 21.80 | 20.92 | 20.96 | 744,208 | -0.30(-1.41%) |
May 03, 2018 | 21.34 | 22.12 | 20.91 | 21.26 | 765,136 | -0.04(-0.19%) |
May 02, 2018 | 20.72 | 21.54 | 20.15 | 21.30 | 1,008,106 | +0.74(+3.60%) |