Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.10 | 25.25 | 24.89 | 25.22 | 416,269 | -0.66(-2.53%) |
Apr 29, 2019 | 25.91 | 25.97 | 25.72 | 25.88 | 468,431 | +1.10(+4.45%) |
Apr 26, 2019 | 24.69 | 24.83 | 24.48 | 24.78 | 74,773 | -0.13(-0.53%) |
Apr 25, 2019 | 24.76 | 24.95 | 24.62 | 24.91 | 42,818 | -0.46(-1.79%) |
Apr 24, 2019 | 25.67 | 25.67 | 25.09 | 25.36 | 455,303 | -2.14(-7.79%) |
Apr 23, 2019 | 27.26 | 27.67 | 27.13 | 27.51 | 14,803 | +0.32(+1.19%) |
Apr 22, 2019 | 27.16 | 27.24 | 26.89 | 27.18 | 21,486 | -0.44(-1.58%) |
Apr 18, 2019 | 27.52 | 27.73 | 27.32 | 27.62 | 682,559 | -1.40(-4.84%) |
Apr 17, 2019 | 29.17 | 29.24 | 28.91 | 29.02 | 600,056 | +0.32(+1.12%) |
Apr 16, 2019 | 28.96 | 29.01 | 28.65 | 28.70 | 525,855 | +0.28(+1.00%) |
Apr 15, 2019 | 28.59 | 28.68 | 28.27 | 28.42 | 194,541 | -0.04(-0.13%) |
Apr 12, 2019 | 28.64 | 28.76 | 28.35 | 28.46 | 363,743 | +1.01(+3.70%) |
Apr 11, 2019 | 27.63 | 27.63 | 27.28 | 27.44 | 33,544 | -0.55(-1.96%) |
Apr 10, 2019 | 27.95 | 28.21 | 27.89 | 27.99 | 428,564 | +0.59(+2.15%) |
Apr 09, 2019 | 27.31 | 27.46 | 27.30 | 27.40 | 18,505 | -0.02(-0.07%) |
Apr 08, 2019 | 26.92 | 27.42 | 26.90 | 27.42 | 263,485 | -0.54(-1.93%) |
Apr 05, 2019 | 27.72 | 28.03 | 27.70 | 27.96 | 298,567 | +0.27(+0.96%) |
Apr 04, 2019 | 27.52 | 27.79 | 27.51 | 27.70 | 17,820 | +0.17(+0.62%) |
Apr 03, 2019 | 27.68 | 27.88 | 27.49 | 27.53 | 750,330 | +1.41(+5.41%) |
Apr 02, 2019 | 26.19 | 26.19 | 25.97 | 26.11 | 11,112 | -0.20(-0.76%) |
Apr 01, 2019 | 25.91 | 26.31 | 25.91 | 26.31 | 32,304 | +1.44(+5.79%) |
Mar 29, 2019 | 24.88 | 24.95 | 24.73 | 24.87 | 22,358 | +0.30(+1.23%) |
Mar 28, 2019 | 24.38 | 24.62 | 24.12 | 24.57 | 179,765 | +0.37(+1.53%) |
Mar 27, 2019 | 24.74 | 24.74 | 23.91 | 24.20 | 265,367 | -0.80(-3.19%) |
Mar 26, 2019 | 25.32 | 25.41 | 24.80 | 24.99 | 28,976 | -0.28(-1.09%) |
Mar 25, 2019 | 25.17 | 25.40 | 25.07 | 25.27 | 21,239 | -0.01(-0.04%) |
Mar 22, 2019 | 26.40 | 26.45 | 25.22 | 25.28 | 47,458 | -2.10(-7.65%) |
Mar 21, 2019 | 26.85 | 27.40 | 26.85 | 27.37 | 35,665 | +0.64(+2.41%) |
Mar 20, 2019 | 26.48 | 27.21 | 26.12 | 26.73 | 33,642 | +0.38(+1.44%) |
Mar 19, 2019 | 26.55 | 26.63 | 26.28 | 26.35 | 29,072 | -0.20(-0.75%) |
Mar 18, 2019 | 26.27 | 26.59 | 26.17 | 26.55 | 423,782 | +0.26(+0.97%) |
Mar 15, 2019 | 25.88 | 26.35 | 25.88 | 26.29 | 78,359 | +1.38(+5.56%) |
Mar 14, 2019 | 25.06 | 25.09 | 24.85 | 24.91 | 58,283 | -0.52(-2.05%) |
Mar 13, 2019 | 25.39 | 25.62 | 25.19 | 25.43 | 299,572 | -0.55(-2.12%) |
Mar 12, 2019 | 25.85 | 26.14 | 25.84 | 25.98 | 217,359 | +0.48(+1.90%) |
Mar 11, 2019 | 24.78 | 25.50 | 24.77 | 25.50 | 28,673 | +0.69(+2.79%) |
Mar 08, 2019 | 24.43 | 24.80 | 24.28 | 24.80 | 88,167 | -0.46(-1.84%) |
Mar 07, 2019 | 26.19 | 26.19 | 25.22 | 25.27 | 86,920 | -1.35(-5.06%) |
Mar 06, 2019 | 26.83 | 26.88 | 26.51 | 26.62 | 23,984 | -0.35(-1.30%) |
Mar 05, 2019 | 26.89 | 27.13 | 26.76 | 26.97 | 133,230 | -0.18(-0.66%) |
Mar 04, 2019 | 27.45 | 27.52 | 26.49 | 27.15 | 185,683 | -0.63(-2.27%) |
Mar 01, 2019 | 28.17 | 28.38 | 27.57 | 27.78 | 49,145 | +0.03(+0.12%) |
Feb 28, 2019 | 28.00 | 28.05 | 27.69 | 27.74 | 74,654 | -1.92(-6.46%) |
Feb 27, 2019 | 29.82 | 29.87 | 29.23 | 29.66 | 30,734 | -0.24(-0.79%) |
Feb 26, 2019 | 29.57 | 30.13 | 29.52 | 29.90 | 17,860 | -0.19(-0.63%) |
Feb 25, 2019 | 30.19 | 30.69 | 30.07 | 30.09 | 270,858 | +0.22(+0.73%) |
Feb 22, 2019 | 29.44 | 29.91 | 29.43 | 29.87 | 154,187 | +0.83(+2.84%) |
Feb 21, 2019 | 29.14 | 29.14 | 28.77 | 29.04 | 13,413 | -0.46(-1.57%) |
Feb 20, 2019 | 29.43 | 29.79 | 29.38 | 29.51 | 36,679 | +0.71(+2.47%) |
Feb 19, 2019 | 28.10 | 29.02 | 28.10 | 28.80 | 16,933 | +0.42(+1.47%) |
Feb 15, 2019 | 28.19 | 28.45 | 28.19 | 28.38 | 32,271 | -0.27(-0.96%) |
Feb 14, 2019 | 28.46 | 28.88 | 28.32 | 28.65 | 20,468 | +0.49(+1.75%) |
Feb 13, 2019 | 28.54 | 28.60 | 28.02 | 28.16 | 186,443 | -0.57(-1.97%) |
Feb 12, 2019 | 28.36 | 28.86 | 28.36 | 28.73 | 365,115 | +1.07(+3.86%) |
Feb 11, 2019 | 27.73 | 27.84 | 27.46 | 27.66 | 19,374 | +0.19(+0.69%) |
Feb 08, 2019 | 27.36 | 27.59 | 27.02 | 27.47 | 70,449 | -1.08(-3.79%) |
Feb 07, 2019 | 28.72 | 28.89 | 27.84 | 28.55 | 53,769 | -1.67(-5.52%) |
Feb 06, 2019 | 30.86 | 30.94 | 30.11 | 30.22 | 39,097 | -0.86(-2.78%) |
Feb 05, 2019 | 30.41 | 31.35 | 30.06 | 31.08 | 69,330 | +1.31(+4.38%) |
Feb 04, 2019 | 29.30 | 30.30 | 29.27 | 29.78 | 13,114 | +0.37(+1.27%) |
Feb 01, 2019 | 29.44 | 29.61 | 29.21 | 29.40 | 102,088 | -1.19(-3.87%) |
Jan 31, 2019 | 30.12 | 30.61 | 30.04 | 30.59 | 183,411 | -0.52(-1.68%) |
Jan 30, 2019 | 30.03 | 31.37 | 29.59 | 31.11 | 544,634 | +2.63(+9.22%) |
Jan 29, 2019 | 28.71 | 28.81 | 28.26 | 28.48 | 41,539 | +0.33(+1.18%) |
Jan 28, 2019 | 27.83 | 28.15 | 27.68 | 28.15 | 23,217 | -0.68(-2.37%) |
Jan 25, 2019 | 28.45 | 28.92 | 28.43 | 28.83 | 372,075 | +2.29(+8.65%) |
Jan 24, 2019 | 26.10 | 26.63 | 26.10 | 26.54 | 18,631 | +0.88(+3.44%) |
Jan 23, 2019 | 25.59 | 25.75 | 25.37 | 25.66 | 8,171 | +0.96(+3.88%) |
Jan 22, 2019 | 24.90 | 24.99 | 24.45 | 24.70 | 22,532 | -1.61(-6.13%) |
Jan 18, 2019 | 26.35 | 26.62 | 26.28 | 26.31 | 25,100 | +0.28(+1.09%) |
Jan 17, 2019 | 25.21 | 26.27 | 25.13 | 26.03 | 152,619 | +0.25(+0.96%) |
Jan 16, 2019 | 25.34 | 25.97 | 25.34 | 25.78 | 48,194 | +1.14(+4.63%) |
Jan 15, 2019 | 24.55 | 24.94 | 24.47 | 24.64 | 34,140 | +1.05(+4.45%) |
Jan 14, 2019 | 23.36 | 23.74 | 23.25 | 23.59 | 16,597 | -0.88(-3.60%) |
Jan 11, 2019 | 24.26 | 24.56 | 24.23 | 24.47 | 17,190 | -0.09(-0.35%) |
Jan 10, 2019 | 24.00 | 24.57 | 23.93 | 24.56 | 92,052 | +0.27(+1.09%) |
Jan 09, 2019 | 23.88 | 24.54 | 23.88 | 24.29 | 214,022 | +1.81(+8.06%) |
Jan 08, 2019 | 22.39 | 22.61 | 22.14 | 22.48 | 57,881 | -0.79(-3.38%) |
Jan 07, 2019 | 23.05 | 23.52 | 22.85 | 23.27 | 27,913 | +0.25(+1.07%) |
Jan 04, 2019 | 22.06 | 23.14 | 21.96 | 23.02 | 48,196 | +1.93(+9.15%) |
Jan 03, 2019 | 21.49 | 21.52 | 20.90 | 21.09 | 56,463 | -1.45(-6.41%) |
Jan 02, 2019 | 22.17 | 22.83 | 22.15 | 22.54 | 25,714 | -0.94(-4.00%) |
Dec 31, 2018 | 24.25 | 24.32 | 23.33 | 23.48 | 26,365 | -0.36(-1.51%) |
Dec 28, 2018 | 23.57 | 24.07 | 23.52 | 23.84 | 21,936 | +0.55(+2.36%) |
Dec 27, 2018 | 22.50 | 23.29 | 22.47 | 23.29 | 13,494 | +0.29(+1.26%) |
Dec 26, 2018 | 22.01 | 23.05 | 21.84 | 23.00 | 17,416 | +1.10(+5.01%) |
Dec 24, 2018 | 21.97 | 22.70 | 21.90 | 21.90 | 16,228 | -0.60(-2.68%) |
Dec 21, 2018 | 22.81 | 23.12 | 22.11 | 22.50 | 10,606 | -0.34(-1.49%) |
Dec 20, 2018 | 22.85 | 23.14 | 22.63 | 22.84 | 26,948 | +0.62(+2.80%) |
Dec 19, 2018 | 23.48 | 24.15 | 21.67 | 22.22 | 26,587 | -0.78(-3.38%) |
Dec 18, 2018 | 22.79 | 23.19 | 22.75 | 23.00 | 18,025 | +0.85(+3.86%) |
Dec 17, 2018 | 22.81 | 22.98 | 21.92 | 22.15 | 20,907 | -0.39(-1.72%) |
Dec 14, 2018 | 22.67 | 22.92 | 22.40 | 22.53 | 27,789 | -1.33(-5.57%) |
Dec 13, 2018 | 24.35 | 24.65 | 23.86 | 23.86 | 33,251 | -0.18(-0.75%) |
Dec 12, 2018 | 24.05 | 24.63 | 23.93 | 24.04 | 35,889 | +1.20(+5.24%) |
Dec 11, 2018 | 23.14 | 23.28 | 22.49 | 22.84 | 13,926 | -0.15(-0.66%) |
Dec 10, 2018 | 22.88 | 23.13 | 22.10 | 23.00 | 58,261 | +0.08(+0.37%) |
Dec 07, 2018 | 24.11 | 24.63 | 22.80 | 22.91 | 34,046 | -1.56(-6.36%) |
Dec 06, 2018 | 23.53 | 24.51 | 22.90 | 24.47 | 26,435 | -0.70(-2.77%) |
Dec 04, 2018 | 26.80 | 26.86 | 25.16 | 25.16 | 18,985 | -1.90(-7.00%) |
Dec 03, 2018 | 26.97 | 27.15 | 26.71 | 27.06 | 64,108 | +1.92(+7.65%) |
Nov 30, 2018 | 24.98 | 25.17 | 24.70 | 25.14 | 70,427 | -0.70(-2.70%) |
Nov 29, 2018 | 25.80 | 26.24 | 25.50 | 25.83 | 19,443 | -0.77(-2.91%) |
Nov 28, 2018 | 25.14 | 26.62 | 24.87 | 26.61 | 45,214 | +1.62(+6.49%) |
Nov 27, 2018 | 24.65 | 24.98 | 24.44 | 24.98 | 17,868 | +0.35(+1.42%) |
Nov 26, 2018 | 24.38 | 24.70 | 24.37 | 24.64 | 23,266 | +1.85(+8.11%) |
Nov 23, 2018 | 22.93 | 23.10 | 22.76 | 22.79 | 25,031 | -1.29(-5.36%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.92(+3.98%) | |
Nov 20, 2018 | 23.37 | 23.64 | 22.86 | 23.16 | 44,692 | -1.38(-5.63%) |
Nov 19, 2018 | 24.99 | 25.00 | 24.32 | 24.54 | 20,074 | -1.05(-4.09%) |
Nov 16, 2018 | 24.62 | 25.79 | 24.52 | 25.59 | 19,622 | +0.29(+1.16%) |
Nov 15, 2018 | 24.24 | 25.50 | 24.14 | 25.30 | 45,561 | +1.75(+7.45%) |
Nov 14, 2018 | 23.92 | 23.92 | 23.20 | 23.54 | 23,745 | -0.23(-0.98%) |
Nov 13, 2018 | 23.79 | 24.17 | 23.56 | 23.77 | 37,268 | +0.89(+3.90%) |
Nov 12, 2018 | 23.79 | 23.80 | 22.80 | 22.88 | 48,208 | -1.01(-4.22%) |
Nov 09, 2018 | 24.61 | 24.61 | 23.72 | 23.89 | 39,668 | -1.65(-6.46%) |
Nov 08, 2018 | 26.13 | 26.36 | 25.33 | 25.54 | 45,105 | -1.73(-6.33%) |
Nov 07, 2018 | 26.27 | 27.27 | 26.20 | 27.27 | 50,609 | +1.24(+4.78%) |
Nov 06, 2018 | 25.64 | 26.02 | 25.46 | 26.02 | 29,858 | +0.63(+2.48%) |
Nov 05, 2018 | 25.12 | 25.80 | 25.12 | 25.39 | 22,966 | -0.31(-1.21%) |
Nov 02, 2018 | 26.14 | 26.46 | 25.33 | 25.70 | 157,931 | +1.51(+6.26%) |
Nov 01, 2018 | 23.36 | 24.30 | 23.18 | 24.19 | 122,757 | +1.43(+6.27%) |
Oct 31, 2018 | 22.76 | 23.04 | 22.58 | 22.76 | 68,319 | +0.30(+1.34%) |
Oct 30, 2018 | 21.90 | 22.52 | 21.86 | 22.46 | 138,693 | +1.30(+6.15%) |
Oct 29, 2018 | 22.58 | 22.58 | 20.77 | 21.16 | 38,822 | -1.15(-5.16%) |
Oct 26, 2018 | 21.94 | 22.78 | 21.34 | 22.31 | 65,760 | -1.93(-7.97%) |
Oct 25, 2018 | 23.62 | 24.61 | 23.57 | 24.24 | 37,489 | +1.06(+4.55%) |
Oct 24, 2018 | 25.22 | 25.39 | 23.18 | 23.18 | 46,853 | -2.53(-9.83%) |
Oct 23, 2018 | 24.90 | 26.02 | 24.61 | 25.71 | 47,439 | -1.46(-5.38%) |
Oct 22, 2018 | 27.57 | 27.57 | 26.85 | 27.17 | 13,065 | +0.09(+0.35%) |
Oct 19, 2018 | 27.53 | 27.80 | 26.98 | 27.08 | 31,395 | +1.13(+4.36%) |
Oct 18, 2018 | 27.04 | 27.16 | 25.76 | 25.95 | 45,373 | -2.23(-7.93%) |
Oct 17, 2018 | 28.38 | 28.43 | 27.95 | 28.18 | 18,631 | -0.46(-1.61%) |
Oct 16, 2018 | 28.08 | 28.76 | 28.08 | 28.64 | 27,800 | +1.50(+5.52%) |
Oct 15, 2018 | 27.73 | 27.94 | 27.14 | 27.14 | 19,518 | -0.90(-3.19%) |
Oct 12, 2018 | 28.06 | 28.21 | 27.12 | 28.04 | 20,470 | +1.75(+6.67%) |
Oct 11, 2018 | 26.79 | 27.34 | 25.92 | 26.29 | 112,573 | -1.76(-6.29%) |
Oct 10, 2018 | 30.13 | 30.13 | 28.04 | 28.05 | 25,627 | -2.77(-8.99%) |
Oct 09, 2018 | 30.64 | 31.26 | 30.17 | 30.82 | 12,942 | -0.45(-1.43%) |
Oct 08, 2018 | 30.58 | 31.35 | 30.42 | 31.27 | 93,683 | -0.17(-0.53%) |
Oct 05, 2018 | 31.92 | 31.96 | 31.08 | 31.43 | 60,775 | +0.00(+0.00%) |
Oct 04, 2018 | 32.73 | 32.77 | 31.29 | 31.43 | 97,904 | -2.86(-8.33%) |
Oct 03, 2018 | 35.50 | 35.71 | 34.20 | 34.29 | 110,158 | -1.22(-3.43%) |
Oct 02, 2018 | 35.41 | 35.77 | 35.27 | 35.51 | 90,033 | -1.53(-4.12%) |
Oct 01, 2018 | 37.60 | 37.60 | 36.86 | 37.03 | 13,769 | -0.62(-1.65%) |
Sep 28, 2018 | 37.52 | 37.80 | 37.31 | 37.66 | 13,364 | -0.47(-1.24%) |
Sep 27, 2018 | 38.24 | 38.70 | 38.11 | 38.13 | 19,322 | +1.08(+2.91%) |
Sep 26, 2018 | 37.54 | 38.18 | 37.01 | 37.05 | 144,421 | -0.13(-0.36%) |
Sep 25, 2018 | 36.97 | 37.24 | 36.69 | 37.18 | 125,071 | +0.62(+1.70%) |
Sep 24, 2018 | 36.15 | 36.60 | 35.78 | 36.56 | 18,882 | -0.52(-1.40%) |
Sep 21, 2018 | 36.85 | 37.20 | 36.85 | 37.08 | 17,500 | +0.22(+0.60%) |
Sep 20, 2018 | 36.46 | 36.91 | 36.34 | 36.86 | 76,989 | +1.67(+4.76%) |
Sep 19, 2018 | 35.06 | 35.20 | 34.95 | 35.19 | 55,154 | +0.11(+0.32%) |
Sep 18, 2018 | 34.50 | 35.07 | 34.50 | 35.07 | 122,247 | +1.47(+4.38%) |
Sep 17, 2018 | 34.15 | 34.15 | 33.56 | 33.60 | 118,355 | -1.52(-4.32%) |
Sep 14, 2018 | 35.40 | 35.66 | 35.04 | 35.12 | 80,185 | +0.52(+1.52%) |
Sep 13, 2018 | 34.33 | 34.72 | 33.99 | 34.60 | 70,619 | +0.92(+2.73%) |
Sep 12, 2018 | 32.75 | 33.91 | 32.53 | 33.68 | 4,576 | +0.48(+1.45%) |
Sep 11, 2018 | 32.13 | 33.20 | 32.12 | 33.20 | 3,167 | +0.37(+1.14%) |
Sep 10, 2018 | 33.10 | 33.20 | 32.80 | 32.82 | 2,917 | +0.14(+0.44%) |
Sep 07, 2018 | 33.06 | 33.47 | 32.53 | 32.68 | 18,455 | -1.03(-3.05%) |
Sep 06, 2018 | 33.89 | 33.89 | 33.47 | 33.71 | 3,344 | -0.43(-1.27%) |
Sep 05, 2018 | 34.16 | 34.36 | 33.81 | 34.14 | 11,833 | -1.37(-3.85%) |
Sep 04, 2018 | 35.53 | 35.64 | 35.31 | 35.51 | 7,824 | -0.90(-2.46%) |
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | +0.76(+2.14%) | |
Aug 30, 2018 | 35.90 | 36.14 | 35.40 | 35.64 | 18,855 | -1.18(-3.20%) |
Aug 29, 2018 | 36.36 | 36.84 | 36.36 | 36.82 | 14,157 | +0.22(+0.61%) |
Aug 28, 2018 | 37.09 | 37.09 | 36.46 | 36.59 | 15,881 | -0.16(-0.43%) |
Aug 27, 2018 | 36.02 | 37.08 | 35.92 | 36.75 | 162,546 | +1.15(+3.23%) |
Aug 24, 2018 | 35.27 | 35.71 | 35.12 | 35.60 | 32,880 | +2.17(+6.48%) |
Aug 23, 2018 | 34.05 | 34.05 | 33.38 | 33.43 | 11,278 | -1.31(-3.76%) |
Aug 22, 2018 | 34.33 | 34.74 | 34.13 | 34.74 | 117,017 | +0.44(+1.29%) |
Aug 21, 2018 | 33.72 | 34.54 | 33.72 | 34.30 | 40,597 | +1.80(+5.54%) |
Aug 20, 2018 | 32.41 | 32.51 | 32.10 | 32.50 | 19,891 | -0.02(-0.06%) |
Aug 17, 2018 | 31.69 | 32.54 | 31.67 | 32.52 | 23,864 | +1.05(+3.32%) |
Aug 16, 2018 | 31.39 | 31.70 | 31.39 | 31.47 | 9,929 | +0.92(+3.03%) |
Aug 15, 2018 | 30.84 | 31.07 | 29.99 | 30.55 | 50,286 | -2.13(-6.51%) |
Aug 14, 2018 | 32.44 | 32.72 | 32.43 | 32.67 | 12,151 | +1.33(+4.26%) |
Aug 13, 2018 | 31.97 | 32.21 | 31.34 | 31.34 | 29,533 | -1.52(-4.62%) |
Aug 10, 2018 | 32.90 | 33.24 | 32.59 | 32.86 | 48,896 | -2.61(-7.36%) |
Aug 09, 2018 | 35.80 | 36.03 | 35.45 | 35.47 | 8,338 | -0.58(-1.60%) |
Aug 08, 2018 | 35.45 | 36.04 | 35.45 | 36.04 | 5,157 | -0.09(-0.26%) |
Aug 07, 2018 | 35.79 | 36.27 | 35.78 | 36.14 | 31,558 | +1.70(+4.93%) |
Aug 06, 2018 | 34.42 | 34.46 | 34.23 | 34.44 | 7,910 | -0.32(-0.92%) |
Aug 03, 2018 | 34.65 | 34.87 | 34.48 | 34.76 | 21,955 | +0.72(+2.12%) |
Aug 02, 2018 | 33.18 | 34.14 | 33.12 | 34.04 | 57,667 | -2.47(-6.75%) |
Aug 01, 2018 | 36.54 | 36.73 | 36.36 | 36.51 | 8,699 | -0.53(-1.43%) |
Jul 31, 2018 | 36.14 | 37.10 | 36.14 | 37.03 | 124,790 | +1.10(+3.07%) |
Jul 30, 2018 | 36.42 | 36.42 | 35.86 | 35.93 | 8,149 | -0.13(-0.37%) |
Jul 27, 2018 | 36.63 | 36.63 | 35.82 | 36.06 | 32,668 | +0.55(+1.54%) |
Jul 26, 2018 | 35.78 | 35.95 | 35.41 | 35.52 | 21,917 | -0.66(-1.83%) |
Jul 25, 2018 | 35.06 | 36.20 | 34.77 | 36.18 | 108,896 | +1.29(+3.69%) |
Jul 24, 2018 | 34.90 | 35.18 | 34.71 | 34.89 | 33,458 | +1.29(+3.85%) |
Jul 23, 2018 | 33.72 | 33.72 | 33.42 | 33.60 | 24,307 | -2.02(-5.68%) |
Jul 20, 2018 | 35.27 | 35.67 | 35.20 | 35.62 | 14,052 | +1.42(+4.16%) |
Jul 19, 2018 | 33.96 | 34.44 | 33.61 | 34.20 | 26,147 | -1.34(-3.76%) |
Jul 18, 2018 | 34.96 | 35.56 | 34.65 | 35.53 | 11,994 | -0.55(-1.52%) |
Jul 17, 2018 | 35.42 | 36.15 | 35.42 | 36.08 | 11,737 | +0.50(+1.40%) |
Jul 16, 2018 | 35.63 | 35.85 | 35.43 | 35.58 | 15,689 | -0.04(-0.10%) |
Jul 13, 2018 | 35.24 | 35.73 | 35.23 | 35.62 | 16,523 | +0.39(+1.11%) |
Jul 12, 2018 | 35.37 | 35.55 | 35.00 | 35.23 | 8,690 | +0.31(+0.90%) |
Jul 11, 2018 | 35.37 | 35.54 | 34.50 | 34.91 | 36,160 | -2.15(-5.81%) |
Jul 10, 2018 | 36.50 | 37.07 | 36.50 | 37.07 | 8,571 | -0.09(-0.24%) |
Jul 09, 2018 | 36.77 | 37.16 | 36.66 | 37.16 | 20,113 | +1.54(+4.31%) |
Jul 06, 2018 | 35.34 | 36.22 | 35.30 | 35.62 | 23,637 | +0.82(+2.36%) |
Jul 05, 2018 | 34.96 | 35.06 | 34.54 | 34.80 | 17,694 | -0.19(-0.54%) |
Jul 03, 2018 | 34.99 | 34.99 | 34.99 | 0 | -0.82(-2.29%) | |
Jul 02, 2018 | 35.09 | 35.91 | 34.91 | 35.81 | 20,123 | -2.44(-6.38%) |
Jun 29, 2018 | 38.43 | 38.25 | 16,955 | +1.27(+3.44%) | ||
Jun 28, 2018 | 36.32 | 36.98 | 36.06 | 36.98 | 9,931 | +0.11(+0.31%) |
Jun 27, 2018 | 38.31 | 38.68 | 36.76 | 36.86 | 29,594 | -1.33(-3.48%) |
Jun 26, 2018 | 38.40 | 38.62 | 38.19 | 38.19 | 17,214 | -0.44(-1.15%) |
Jun 25, 2018 | 38.71 | 38.71 | 37.83 | 38.64 | 26,780 | -0.57(-1.45%) |
Jun 22, 2018 | 39.73 | 39.80 | 39.03 | 39.21 | 26,767 | +1.74(+4.65%) |
Jun 21, 2018 | 38.57 | 38.57 | 37.43 | 37.46 | 49,158 | -2.35(-5.90%) |
Jun 20, 2018 | 40.17 | 40.79 | 39.67 | 39.81 | 23,185 | +0.95(+2.44%) |
Jun 19, 2018 | 38.62 | 39.02 | 37.95 | 38.86 | 50,656 | -2.61(-6.29%) |
Jun 18, 2018 | 41.25 | 41.67 | 40.77 | 41.47 | 50,019 | -1.57(-3.66%) |
Jun 15, 2018 | 46.12 | 42.62 | 43.05 | 49,074 | -3.07(-6.66%) | |
Jun 14, 2018 | 46.78 | 46.89 | 45.73 | 46.12 | 51,673 | -1.47(-3.09%) |
Jun 13, 2018 | 48.91 | 49.33 | 46.67 | 47.59 | 26,164 | -0.94(-1.94%) |
Jun 12, 2018 | 49.57 | 49.58 | 48.37 | 48.54 | 38,072 | -1.57(-3.14%) |
Jun 11, 2018 | 50.36 | 50.49 | 50.08 | 50.11 | 38,617 | +0.61(+1.24%) |
Jun 08, 2018 | 49.21 | 49.74 | 48.66 | 49.50 | 28,297 | -1.21(-2.38%) |
Jun 07, 2018 | 51.37 | 51.46 | 50.20 | 50.70 | 16,998 | -0.90(-1.75%) |
Jun 06, 2018 | 51.61 | 50.27 | 51.61 | 30,284 | +2.32(+4.71%) | |
Jun 05, 2018 | 50.10 | 50.10 | 49.29 | 49.29 | 8,171 | -0.95(-1.90%) |
Jun 04, 2018 | 50.33 | 50.33 | 50.02 | 50.24 | 11,220 | +0.77(+1.56%) |
Jun 01, 2018 | 49.09 | 49.64 | 48.99 | 49.47 | 33,381 | +1.76(+3.70%) |
May 31, 2018 | 47.21 | 47.71 | 46.73 | 47.71 | 40,092 | -0.13(-0.28%) |
May 30, 2018 | 46.28 | 47.84 | 46.08 | 47.84 | 41,759 | -0.39(-0.80%) |
May 29, 2018 | 49.51 | 49.51 | 47.37 | 48.23 | 36,509 | -3.05(-5.94%) |
May 25, 2018 | 51.27 | 51.27 | 51.27 | 0 | +1.43(+2.88%) | |
May 24, 2018 | 49.97 | 49.97 | 47.83 | 49.84 | 38,183 | -2.08(-4.01%) |
May 23, 2018 | 50.12 | 51.98 | 50.07 | 51.92 | 17,371 | +1.69(+3.36%) |
May 22, 2018 | 50.82 | 51.36 | 50.23 | 50.23 | 19,456 | +0.39(+0.78%) |
May 21, 2018 | 50.04 | 50.13 | 49.50 | 49.85 | 7,562 | +0.82(+1.67%) |
May 18, 2018 | 49.00 | 49.13 | 48.44 | 49.03 | 8,410 | -0.26(-0.54%) |
May 17, 2018 | 49.24 | 49.37 | 48.49 | 49.29 | 13,896 | -1.00(-1.99%) |
May 16, 2018 | 50.21 | 50.91 | 50.21 | 50.29 | 19,693 | +1.34(+2.73%) |
May 15, 2018 | 49.82 | 49.96 | 48.35 | 48.95 | 57,076 | -3.18(-6.10%) |
May 14, 2018 | 52.58 | 52.68 | 52.13 | 52.13 | 16,767 | -1.20(-2.25%) |
May 11, 2018 | 53.59 | 53.80 | 52.84 | 53.33 | 14,465 | +0.02(+0.04%) |
May 10, 2018 | 52.19 | 53.50 | 52.19 | 53.31 | 42,506 | +3.22(+6.43%) |
May 09, 2018 | 50.15 | 50.41 | 49.53 | 50.09 | 18,678 | +0.04(+0.09%) |
May 08, 2018 | 49.62 | 50.04 | 48.88 | 50.04 | 25,304 | -0.20(-0.39%) |
May 07, 2018 | 50.02 | 50.97 | 49.46 | 50.24 | 43,251 | -1.87(-3.58%) |
May 04, 2018 | 50.70 | 52.58 | 50.60 | 52.11 | 23,458 | -0.25(-0.49%) |
May 03, 2018 | 52.38 | 52.64 | 50.63 | 52.36 | 35,042 | +0.23(+0.43%) |
May 02, 2018 | 53.63 | 53.92 | 52.01 | 52.14 | 21,005 | -1.84(-3.41%) |