Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.68 | 28.80 | 27.86 | 28.80 | 2,324 | -0.18(-0.61%) |
Apr 29, 2019 | 29.01 | 29.03 | 28.58 | 28.98 | 3,215 | -0.41(-1.39%) |
Apr 26, 2019 | 29.24 | 30.06 | 29.17 | 29.39 | 2,253 | +0.13(+0.43%) |
Apr 25, 2019 | 27.96 | 29.26 | 27.82 | 29.26 | 4,427 | +0.45(+1.55%) |
Apr 24, 2019 | 29.40 | 29.40 | 28.31 | 28.82 | 9,335 | -0.97(-3.25%) |
Apr 23, 2019 | 29.54 | 29.78 | 29.01 | 29.78 | 4,840 | -0.74(-2.41%) |
Apr 22, 2019 | 30.80 | 30.83 | 30.31 | 30.52 | 3,563 | -0.21(-0.70%) |
Apr 18, 2019 | 30.35 | 31.32 | 30.06 | 30.73 | 2,518 | -0.20(-0.66%) |
Apr 17, 2019 | 29.85 | 30.96 | 29.83 | 30.94 | 3,229 | +1.10(+3.70%) |
Apr 16, 2019 | 29.08 | 29.83 | 29.08 | 29.83 | 2,154 | +0.75(+2.57%) |
Apr 15, 2019 | 29.10 | 29.38 | 28.43 | 29.09 | 3,316 | -0.34(-1.14%) |
Apr 12, 2019 | 29.95 | 29.97 | 29.36 | 29.42 | 4,374 | +0.24(+0.82%) |
Apr 11, 2019 | 29.67 | 29.67 | 28.70 | 29.18 | 5,833 | -0.66(-2.21%) |
Apr 10, 2019 | 29.94 | 30.26 | 29.84 | 29.84 | 7,259 | +0.14(+0.46%) |
Apr 09, 2019 | 29.94 | 30.15 | 29.35 | 29.70 | 10,125 | -0.44(-1.46%) |
Apr 08, 2019 | 29.31 | 30.44 | 28.74 | 30.15 | 9,147 | +1.29(+4.48%) |
Apr 05, 2019 | 27.16 | 28.85 | 27.16 | 28.85 | 16,171 | +2.17(+8.13%) |
Apr 04, 2019 | 25.21 | 26.75 | 25.19 | 26.68 | 3,650 | +1.21(+4.73%) |
Apr 03, 2019 | 25.42 | 26.00 | 25.35 | 25.48 | 4,178 | +0.11(+0.42%) |
Apr 02, 2019 | 26.21 | 26.59 | 25.03 | 25.37 | 4,056 | -0.85(-3.25%) |
Apr 01, 2019 | 25.74 | 26.37 | 25.64 | 26.22 | 7,908 | +1.73(+7.08%) |
Mar 29, 2019 | 24.42 | 24.74 | 24.27 | 24.49 | 1,679 | +0.36(+1.50%) |
Mar 28, 2019 | 24.22 | 24.27 | 23.50 | 24.13 | 8,539 | -0.29(-1.18%) |
Mar 27, 2019 | 24.83 | 24.83 | 24.06 | 24.41 | 41,025 | -0.81(-3.21%) |
Mar 26, 2019 | 25.48 | 25.57 | 24.91 | 25.22 | 6,380 | +0.10(+0.40%) |
Mar 25, 2019 | 24.19 | 25.24 | 24.19 | 25.12 | 1,911 | +0.93(+3.84%) |
Mar 22, 2019 | 26.30 | 26.63 | 24.19 | 24.19 | 10,029 | -3.09(-11.34%) |
Mar 21, 2019 | 27.34 | 27.52 | 26.82 | 27.29 | 4,811 | +0.24(+0.89%) |
Mar 20, 2019 | 25.14 | 27.36 | 25.14 | 27.05 | 9,276 | +1.90(+7.54%) |
Mar 19, 2019 | 25.65 | 25.71 | 24.81 | 25.15 | 9,317 | -0.17(-0.68%) |
Mar 18, 2019 | 24.06 | 25.59 | 24.06 | 25.32 | 14,648 | +1.19(+4.91%) |
Mar 15, 2019 | 23.70 | 24.17 | 23.68 | 24.14 | 11,298 | +1.05(+4.54%) |
Mar 14, 2019 | 23.31 | 23.31 | 22.52 | 23.09 | 37,392 | -0.22(-0.96%) |
Mar 13, 2019 | 23.38 | 23.47 | 22.89 | 23.31 | 20,632 | +0.14(+0.58%) |
Mar 12, 2019 | 23.99 | 24.15 | 23.02 | 23.18 | 11,476 | +0.16(+0.70%) |
Mar 11, 2019 | 22.95 | 23.20 | 22.68 | 23.02 | 6,713 | +0.83(+3.75%) |
Mar 08, 2019 | 21.60 | 22.38 | 21.39 | 22.19 | 16,083 | +0.37(+1.70%) |
Mar 07, 2019 | 22.98 | 22.98 | 21.82 | 21.82 | 6,065 | -1.14(-4.95%) |
Mar 06, 2019 | 23.54 | 23.72 | 22.95 | 22.95 | 2,286 | -0.79(-3.31%) |
Mar 05, 2019 | 24.06 | 24.06 | 23.70 | 23.74 | 13,382 | -0.30(-1.25%) |
Mar 04, 2019 | 24.80 | 24.80 | 23.65 | 24.04 | 5,345 | -0.36(-1.47%) |
Mar 01, 2019 | 25.57 | 25.57 | 23.81 | 24.40 | 2,702 | -0.55(-2.21%) |
Feb 28, 2019 | 25.50 | 25.50 | 24.53 | 24.95 | 6,076 | -1.05(-4.04%) |
Feb 27, 2019 | 26.78 | 26.78 | 25.64 | 26.00 | 3,800 | -0.63(-2.36%) |
Feb 26, 2019 | 26.98 | 26.98 | 26.53 | 26.63 | 2,497 | -0.37(-1.38%) |
Feb 25, 2019 | 27.13 | 27.97 | 26.88 | 27.00 | 3,995 | +0.19(+0.71%) |
Feb 22, 2019 | 26.86 | 27.42 | 26.81 | 26.81 | 3,899 | +0.81(+3.10%) |
Feb 21, 2019 | 25.41 | 26.01 | 25.30 | 26.01 | 2,223 | +0.28(+1.08%) |
Feb 20, 2019 | 25.37 | 26.02 | 25.37 | 25.73 | 55,412 | +0.08(+0.33%) |
Feb 19, 2019 | 25.44 | 25.91 | 25.37 | 25.64 | 3,347 | +0.26(+1.04%) |
Feb 15, 2019 | 25.10 | 25.38 | 24.22 | 25.38 | 2,481 | +0.67(+2.72%) |
Feb 14, 2019 | 23.36 | 24.78 | 23.36 | 24.71 | 5,753 | +1.26(+5.37%) |
Feb 13, 2019 | 25.46 | 25.46 | 23.19 | 23.45 | 19,525 | -2.29(-8.90%) |
Feb 12, 2019 | 26.52 | 26.77 | 25.48 | 25.74 | 105,116 | -0.15(-0.60%) |
Feb 11, 2019 | 26.36 | 26.70 | 25.82 | 25.89 | 8,878 | -0.79(-2.98%) |
Feb 08, 2019 | 27.40 | 27.40 | 26.59 | 26.69 | 10,235 | -1.00(-3.63%) |
Feb 07, 2019 | 27.92 | 28.14 | 27.31 | 27.69 | 5,927 | -0.40(-1.43%) |
Feb 06, 2019 | 28.84 | 28.84 | 28.03 | 28.09 | 1,762 | -0.81(-2.79%) |
Feb 05, 2019 | 28.53 | 29.12 | 28.53 | 28.90 | 82,538 | +1.01(+3.62%) |
Feb 04, 2019 | 27.53 | 28.62 | 27.53 | 27.89 | 4,688 | +0.24(+0.88%) |
Feb 01, 2019 | 27.44 | 28.39 | 27.44 | 27.65 | 4,032 | -0.19(-0.69%) |
Jan 31, 2019 | 27.08 | 28.53 | 27.08 | 27.84 | 6,517 | +0.84(+3.12%) |
Jan 30, 2019 | 27.08 | 27.33 | 25.90 | 27.00 | 12,404 | -0.44(-1.59%) |
Jan 29, 2019 | 27.33 | 27.79 | 27.11 | 27.43 | 2,773 | +0.28(+1.04%) |
Jan 28, 2019 | 26.74 | 27.81 | 26.68 | 27.15 | 10,249 | -0.38(-1.39%) |
Jan 25, 2019 | 28.08 | 28.82 | 27.20 | 27.53 | 5,184 | +0.34(+1.24%) |
Jan 24, 2019 | 27.04 | 27.82 | 27.04 | 27.20 | 7,905 | +0.05(+0.17%) |
Jan 23, 2019 | 27.47 | 27.47 | 26.48 | 27.15 | 3,717 | +0.55(+2.05%) |
Jan 22, 2019 | 27.02 | 27.49 | 26.47 | 26.60 | 10,893 | -1.58(-5.62%) |
Jan 18, 2019 | 28.75 | 28.75 | 28.19 | 28.19 | 7,089 | +0.11(+0.38%) |
Jan 17, 2019 | 27.29 | 28.57 | 27.29 | 28.08 | 2,790 | -0.20(-0.70%) |
Jan 16, 2019 | 27.47 | 28.28 | 27.47 | 28.28 | 12,272 | +0.68(+2.45%) |
Jan 15, 2019 | 27.72 | 27.72 | 27.04 | 27.60 | 1,204 | +0.54(+2.00%) |
Jan 14, 2019 | 26.77 | 27.71 | 26.53 | 27.06 | 13,905 | +0.43(+1.61%) |
Jan 11, 2019 | 26.72 | 27.17 | 26.50 | 26.63 | 10,500 | -0.33(-1.21%) |
Jan 10, 2019 | 26.81 | 27.38 | 26.66 | 26.96 | 5,427 | +0.18(+0.67%) |
Jan 09, 2019 | 26.52 | 27.60 | 26.52 | 26.78 | 106,440 | +0.80(+3.09%) |
Jan 08, 2019 | 25.16 | 26.29 | 25.16 | 25.98 | 55,669 | +1.15(+4.64%) |
Jan 07, 2019 | 24.83 | 24.93 | 23.99 | 24.83 | 4,764 | +0.90(+3.77%) |
Jan 04, 2019 | 23.11 | 24.13 | 23.11 | 23.92 | 15,153 | +1.29(+5.68%) |
Jan 03, 2019 | 22.91 | 22.91 | 22.12 | 22.64 | 4,419 | -0.64(-2.76%) |
Jan 02, 2019 | 21.76 | 23.29 | 21.76 | 23.28 | 4,367 | +1.61(+7.44%) |
Dec 31, 2018 | 21.85 | 21.85 | 21.26 | 21.67 | 4,829 | +0.23(+1.05%) |
Dec 28, 2018 | 21.78 | 21.85 | 21.22 | 21.44 | 2,702 | -0.09(-0.42%) |
Dec 27, 2018 | 20.65 | 21.55 | 20.56 | 21.53 | 8,625 | +0.42(+2.01%) |
Dec 26, 2018 | 21.89 | 21.89 | 20.34 | 21.11 | 2,554 | +0.38(+1.84%) |
Dec 24, 2018 | 21.04 | 21.09 | 20.66 | 20.73 | 5,299 | +0.21(+1.04%) |
Dec 21, 2018 | 21.74 | 21.74 | 20.51 | 20.51 | 4,141 | -0.77(-3.61%) |
Dec 20, 2018 | 21.33 | 21.35 | 20.66 | 21.28 | 14,122 | +1.18(+5.89%) |
Dec 19, 2018 | 20.69 | 22.12 | 19.69 | 20.10 | 11,231 | +0.20(+1.03%) |
Dec 18, 2018 | 18.98 | 20.16 | 18.98 | 19.89 | 12,808 | +0.97(+5.15%) |
Dec 17, 2018 | 20.43 | 20.66 | 18.88 | 18.92 | 16,043 | -0.93(-4.69%) |
Dec 14, 2018 | 19.96 | 20.14 | 19.63 | 19.85 | 7,214 | -0.12(-0.62%) |
Dec 13, 2018 | 20.32 | 20.32 | 19.76 | 19.97 | 5,770 | -0.45(-2.18%) |
Dec 12, 2018 | 20.75 | 21.11 | 20.42 | 20.42 | 3,972 | +0.93(+4.79%) |
Dec 11, 2018 | 20.03 | 20.03 | 19.39 | 19.49 | 8,522 | -0.19(-0.95%) |
Dec 10, 2018 | 20.61 | 20.61 | 18.98 | 19.67 | 5,243 | -0.74(-3.62%) |
Dec 07, 2018 | 20.93 | 21.22 | 20.41 | 20.41 | 7,971 | +0.16(+0.78%) |
Dec 06, 2018 | 18.61 | 20.25 | 18.21 | 20.25 | 11,029 | +0.89(+4.58%) |
Dec 04, 2018 | 20.52 | 20.52 | 19.37 | 19.37 | 8,461 | -0.93(-4.59%) |
Dec 03, 2018 | 21.74 | 22.27 | 20.21 | 20.30 | 17,705 | +0.07(+0.33%) |
Nov 30, 2018 | 20.79 | 20.79 | 19.51 | 20.23 | 83,456 | -0.43(-2.07%) |
Nov 29, 2018 | 20.12 | 20.87 | 20.10 | 20.66 | 24,087 | +1.02(+5.21%) |
Nov 28, 2018 | 18.10 | 19.67 | 17.60 | 19.64 | 32,226 | +2.12(+12.11%) |
Nov 27, 2018 | 17.36 | 17.94 | 17.27 | 17.51 | 29,654 | +0.80(+4.80%) |
Nov 26, 2018 | 19.78 | 19.78 | 16.59 | 16.71 | 56,816 | -2.82(-14.45%) |
Nov 23, 2018 | 19.92 | 20.03 | 19.27 | 19.54 | 9,040 | -0.85(-4.19%) |
Nov 21, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 20.75 | 21.26 | 20.34 | 20.39 | 8,595 | -1.41(-6.47%) |
Nov 19, 2018 | 21.87 | 21.92 | 21.29 | 21.80 | 7,455 | -0.25(-1.14%) |
Nov 16, 2018 | 20.59 | 22.39 | 20.48 | 22.05 | 11,667 | +1.57(+7.68%) |
Nov 15, 2018 | 20.75 | 21.69 | 20.05 | 20.48 | 30,052 | -0.70(-3.29%) |
Nov 14, 2018 | 22.12 | 22.43 | 20.84 | 21.17 | 22,613 | +0.27(+1.29%) |
Nov 13, 2018 | 22.48 | 22.48 | 20.76 | 20.91 | 24,838 | -1.59(-7.09%) |
Nov 12, 2018 | 23.63 | 23.84 | 22.25 | 22.50 | 15,361 | -1.98(-8.07%) |
Nov 09, 2018 | 24.09 | 25.62 | 21.44 | 24.48 | 80,027 | -0.29(-1.18%) |
Nov 08, 2018 | 30.56 | 30.56 | 24.23 | 24.77 | 54,896 | -5.64(-18.54%) |
Nov 07, 2018 | 31.21 | 31.21 | 30.09 | 30.40 | 14,364 | +0.29(+0.97%) |
Nov 06, 2018 | 30.49 | 30.58 | 29.62 | 30.11 | 16,411 | +0.07(+0.22%) |
Nov 05, 2018 | 28.20 | 30.13 | 27.91 | 30.04 | 15,569 | +2.37(+8.56%) |
Nov 02, 2018 | 28.09 | 28.99 | 26.61 | 27.68 | 77,934 | +0.44(+1.62%) |
Nov 01, 2018 | 25.16 | 27.78 | 25.16 | 27.24 | 158,433 | +3.32(+13.89%) |
Oct 31, 2018 | 24.95 | 25.01 | 23.31 | 23.91 | 20,982 | -0.88(-3.53%) |
Oct 30, 2018 | 25.40 | 25.40 | 24.45 | 24.79 | 17,525 | -0.65(-2.56%) |
Oct 29, 2018 | 30.22 | 30.22 | 25.44 | 25.44 | 16,856 | -6.31(-19.87%) |
Oct 26, 2018 | 31.10 | 31.95 | 30.29 | 31.75 | 9,752 | -0.61(-1.87%) |
Oct 25, 2018 | 31.34 | 32.78 | 31.34 | 32.36 | 2,408 | +1.68(+5.49%) |
Oct 24, 2018 | 32.51 | 32.51 | 30.65 | 30.67 | 6,031 | -2.92(-8.69%) |
Oct 23, 2018 | 32.83 | 33.64 | 31.86 | 33.59 | 5,767 | -0.31(-0.93%) |
Oct 22, 2018 | 36.13 | 36.13 | 33.44 | 33.91 | 16,343 | -1.91(-5.33%) |
Oct 19, 2018 | 36.42 | 37.03 | 35.41 | 35.82 | 2,894 | +0.20(+0.57%) |
Oct 18, 2018 | 38.73 | 38.73 | 35.59 | 35.61 | 10,223 | -4.09(-10.29%) |
Oct 17, 2018 | 40.31 | 40.52 | 39.70 | 39.70 | 530 | -1.05(-2.58%) |
Oct 16, 2018 | 40.53 | 41.47 | 40.53 | 40.75 | 5,246 | +1.30(+3.30%) |
Oct 15, 2018 | 38.98 | 39.95 | 38.98 | 39.45 | 4,386 | +0.74(+1.90%) |
Oct 12, 2018 | 39.90 | 39.90 | 38.35 | 38.71 | 979 | +0.65(+1.71%) |
Oct 11, 2018 | 38.22 | 38.87 | 37.75 | 38.06 | 1,181 | -0.16(-0.41%) |
Oct 10, 2018 | 39.25 | 39.42 | 38.22 | 38.22 | 8,354 | -2.22(-5.50%) |
Oct 09, 2018 | 39.16 | 40.44 | 38.46 | 40.44 | 4,785 | +0.34(+0.84%) |
Oct 08, 2018 | 39.48 | 40.42 | 39.48 | 40.10 | 2,848 | -0.31(-0.78%) |
Oct 05, 2018 | 40.69 | 41.09 | 39.91 | 40.42 | 5,833 | +0.37(+0.93%) |
Oct 04, 2018 | 41.54 | 41.54 | 39.19 | 40.05 | 8,348 | -1.72(-4.11%) |
Oct 03, 2018 | 44.75 | 44.75 | 41.47 | 41.77 | 73,057 | -2.27(-5.15%) |
Oct 02, 2018 | 45.72 | 45.74 | 43.88 | 44.03 | 6,075 | -1.93(-4.20%) |
Oct 01, 2018 | 47.00 | 47.10 | 45.88 | 45.96 | 11,806 | +1.01(+2.25%) |
Sep 28, 2018 | 45.38 | 45.38 | 44.80 | 44.95 | 2,449 | +0.27(+0.60%) |
Sep 27, 2018 | 45.04 | 45.70 | 44.68 | 44.68 | 1,369 | +0.04(+0.10%) |
Sep 26, 2018 | 43.93 | 44.93 | 43.93 | 44.64 | 1,773 | +0.97(+2.23%) |
Sep 25, 2018 | 42.96 | 43.87 | 42.96 | 43.67 | 1,242 | +0.22(+0.50%) |
Sep 24, 2018 | 43.65 | 43.65 | 43.19 | 43.45 | 1,326 | -0.79(-1.78%) |
Sep 21, 2018 | 44.76 | 45.20 | 43.84 | 44.24 | 7,032 | -0.74(-1.66%) |
Sep 20, 2018 | 46.40 | 46.43 | 44.61 | 44.98 | 3,769 | -0.35(-0.77%) |
Sep 19, 2018 | 46.05 | 46.17 | 45.33 | 45.33 | 1,976 | +0.31(+0.69%) |
Sep 18, 2018 | 45.70 | 45.70 | 44.84 | 45.02 | 1,961 | +0.41(+0.93%) |
Sep 17, 2018 | 44.54 | 45.35 | 44.54 | 44.61 | 1,709 | -0.07(-0.15%) |
Sep 14, 2018 | 45.51 | 45.81 | 43.66 | 44.67 | 2,054 | -0.77(-1.69%) |
Sep 13, 2018 | 44.81 | 45.64 | 44.55 | 45.44 | 8,868 | +2.39(+5.54%) |
Sep 12, 2018 | 40.91 | 43.14 | 40.89 | 43.05 | 10,211 | +2.45(+6.04%) |
Sep 11, 2018 | 39.00 | 40.65 | 38.61 | 40.60 | 5,289 | +0.22(+0.54%) |
Sep 10, 2018 | 40.51 | 40.51 | 39.51 | 40.38 | 2,070 | +0.96(+2.44%) |
Sep 07, 2018 | 40.21 | 40.21 | 38.74 | 39.42 | 3,972 | -0.90(-2.23%) |
Sep 06, 2018 | 39.92 | 40.40 | 39.37 | 40.32 | 8,681 | +0.88(+2.22%) |
Sep 05, 2018 | 39.05 | 39.59 | 38.54 | 39.44 | 4,719 | -0.22(-0.55%) |
Sep 04, 2018 | 41.19 | 41.19 | 39.48 | 39.66 | 13,221 | -3.56(-8.23%) |
Aug 31, 2018 | 43.21 | 43.21 | 43.21 | 0 | -0.36(-0.84%) | |
Aug 30, 2018 | 45.02 | 45.02 | 42.55 | 43.58 | 9,106 | -2.85(-6.13%) |
Aug 29, 2018 | 44.76 | 46.67 | 44.39 | 46.43 | 15,765 | +1.53(+3.41%) |
Aug 28, 2018 | 49.40 | 49.40 | 44.89 | 44.89 | 15,014 | -3.57(-7.37%) |
Aug 27, 2018 | 48.27 | 50.03 | 48.00 | 48.46 | 43,898 | +2.76(+6.04%) |
Aug 24, 2018 | 47.46 | 47.87 | 43.93 | 45.70 | 5,388 | +0.26(+0.57%) |
Aug 23, 2018 | 46.67 | 47.91 | 45.44 | 45.44 | 8,176 | -2.14(-4.50%) |
Aug 22, 2018 | 44.61 | 48.05 | 44.61 | 47.59 | 19,318 | +2.91(+6.52%) |
Aug 21, 2018 | 43.32 | 45.84 | 43.32 | 44.67 | 7,667 | +1.77(+4.13%) |
Aug 20, 2018 | 42.53 | 43.03 | 40.36 | 42.90 | 5,021 | +0.64(+1.50%) |
Aug 17, 2018 | 40.21 | 42.27 | 40.21 | 42.27 | 3,835 | +1.58(+3.88%) |
Aug 16, 2018 | 41.94 | 42.35 | 40.52 | 40.69 | 7,574 | -0.07(-0.17%) |
Aug 15, 2018 | 41.66 | 41.72 | 40.41 | 40.76 | 6,929 | -3.94(-8.81%) |
Aug 14, 2018 | 42.92 | 44.74 | 42.92 | 44.69 | 2,316 | +2.77(+6.61%) |
Aug 13, 2018 | 41.52 | 42.22 | 40.91 | 41.92 | 4,743 | -0.24(-0.58%) |
Aug 10, 2018 | 43.25 | 43.80 | 41.61 | 42.17 | 15,754 | -4.89(-10.40%) |
Aug 09, 2018 | 49.43 | 49.62 | 47.06 | 47.06 | 4,620 | -3.71(-7.31%) |
Aug 08, 2018 | 51.40 | 51.40 | 50.52 | 50.77 | 4,025 | -0.36(-0.71%) |
Aug 07, 2018 | 49.78 | 51.57 | 49.78 | 51.14 | 12,437 | +2.41(+4.95%) |
Aug 06, 2018 | 47.72 | 48.73 | 47.35 | 48.73 | 2,527 | +0.44(+0.91%) |
Aug 03, 2018 | 47.02 | 48.48 | 47.02 | 48.29 | 5,890 | +1.66(+3.57%) |
Aug 02, 2018 | 46.54 | 46.93 | 44.78 | 46.62 | 9,098 | -1.88(-3.87%) |
Aug 01, 2018 | 48.24 | 49.02 | 48.24 | 48.50 | 1,283 | -0.07(-0.15%) |
Jul 31, 2018 | 49.70 | 49.70 | 48.57 | 48.57 | 8,882 | -0.61(-1.25%) |
Jul 30, 2018 | 49.78 | 50.35 | 49.05 | 49.19 | 7,180 | +0.55(+1.13%) |
Jul 27, 2018 | 49.03 | 49.27 | 47.87 | 48.64 | 6,712 | +0.70(+1.46%) |
Jul 26, 2018 | 49.43 | 49.70 | 47.93 | 47.94 | 7,706 | -0.24(-0.50%) |
Jul 25, 2018 | 47.41 | 49.38 | 45.75 | 48.18 | 24,120 | +1.40(+3.00%) |
Jul 24, 2018 | 45.94 | 47.07 | 45.94 | 46.78 | 11,951 | +1.25(+2.74%) |
Jul 23, 2018 | 44.02 | 45.53 | 42.72 | 45.53 | 8,629 | +0.96(+2.16%) |
Jul 20, 2018 | 44.70 | 44.75 | 43.61 | 44.56 | 1,571 | +0.68(+1.55%) |
Jul 19, 2018 | 44.05 | 44.46 | 43.51 | 43.89 | 1,817 | -2.30(-4.98%) |
Jul 18, 2018 | 44.98 | 46.68 | 44.74 | 46.19 | 17,470 | +0.91(+2.01%) |
Jul 17, 2018 | 44.05 | 45.35 | 44.05 | 45.28 | 2,777 | +0.30(+0.66%) |
Jul 16, 2018 | 44.78 | 45.00 | 44.37 | 44.98 | 2,628 | +0.71(+1.61%) |
Jul 13, 2018 | 44.59 | 44.74 | 44.02 | 44.27 | 7,694 | -0.56(-1.25%) |
Jul 12, 2018 | 46.10 | 46.56 | 44.78 | 44.83 | 12,414 | +0.42(+0.94%) |
Jul 11, 2018 | 45.63 | 45.63 | 44.24 | 44.41 | 14,437 | -1.56(-3.38%) |
Jul 10, 2018 | 45.55 | 45.99 | 44.76 | 45.97 | 7,939 | +1.14(+2.54%) |
Jul 09, 2018 | 46.19 | 46.19 | 44.53 | 44.83 | 14,998 | +0.02(+0.05%) |
Jul 06, 2018 | 43.43 | 45.62 | 42.31 | 44.81 | 233,534 | +2.32(+5.46%) |
Jul 05, 2018 | 39.57 | 42.64 | 38.41 | 42.48 | 451,947 | +5.06(+13.53%) |
Jul 03, 2018 | 37.42 | 37.42 | 37.42 | 0 | +3.01(+8.74%) | |
Jul 02, 2018 | 35.15 | 35.15 | 33.57 | 34.41 | 5,145 | -2.91(-7.81%) |
Jun 29, 2018 | 37.59 | 36.07 | 37.33 | 10,622 | +1.30(+3.62%) | |
Jun 28, 2018 | 34.53 | 36.36 | 34.53 | 36.02 | 33,470 | +2.39(+7.12%) |
Jun 27, 2018 | 34.86 | 34.86 | 33.63 | 33.63 | 4,993 | -1.32(-3.78%) |
Jun 26, 2018 | 34.93 | 35.06 | 34.61 | 34.95 | 5,049 | +0.11(+0.31%) |
Jun 25, 2018 | 33.51 | 34.95 | 33.25 | 34.84 | 10,398 | +0.72(+2.12%) |
Jun 22, 2018 | 32.67 | 34.14 | 32.28 | 34.12 | 13,833 | +1.93(+5.99%) |
Jun 21, 2018 | 32.48 | 32.48 | 32.17 | 32.19 | 1,669 | -0.33(-1.01%) |
Jun 20, 2018 | 31.75 | 32.73 | 31.75 | 32.52 | 6,322 | +1.34(+4.28%) |
Jun 19, 2018 | 31.16 | 31.33 | 30.34 | 31.18 | 805 | -0.38(-1.20%) |
Jun 18, 2018 | 30.66 | 31.68 | 30.00 | 31.56 | 1,156 | +0.36(+1.15%) |
Jun 15, 2018 | 31.21 | 31.08 | 31.21 | 986 | +0.13(+0.41%) | |
Jun 14, 2018 | 31.05 | 31.60 | 30.92 | 31.08 | 2,558 | +0.20(+0.65%) |
Jun 13, 2018 | 31.10 | 32.33 | 30.59 | 30.88 | 52,376 | -0.11(-0.35%) |
Jun 12, 2018 | 30.71 | 31.03 | 30.51 | 30.99 | 54,802 | +0.31(+1.00%) |
Jun 11, 2018 | 30.75 | 30.83 | 30.08 | 30.68 | 80,901 | -0.37(-1.20%) |
Jun 08, 2018 | 29.13 | 31.05 | 28.64 | 31.05 | 25,534 | +2.19(+7.59%) |
Jun 07, 2018 | 29.15 | 29.21 | 28.58 | 28.86 | 5,183 | -0.83(-2.80%) |
Jun 06, 2018 | 29.59 | 29.70 | 4,324 | +1.01(+3.51%) | ||
Jun 05, 2018 | 30.22 | 30.93 | 28.69 | 28.69 | 21,331 | -2.93(-9.28%) |
Jun 04, 2018 | 31.84 | 31.84 | 31.57 | 31.62 | 2,064 | +0.02(+0.07%) |
Jun 01, 2018 | 31.53 | 32.41 | 31.53 | 31.60 | 2,321 | +0.77(+2.49%) |
May 31, 2018 | 31.03 | 31.05 | 30.22 | 30.83 | 37,363 | -0.97(-3.04%) |
May 30, 2018 | 32.61 | 32.61 | 31.38 | 31.80 | 4,457 | +0.79(+2.55%) |
May 29, 2018 | 32.54 | 32.59 | 30.90 | 31.01 | 6,701 | -2.80(-8.29%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -0.16(-0.48%) | |
May 24, 2018 | 34.62 | 34.62 | 33.55 | 33.98 | 2,136 | -1.33(-3.76%) |
May 23, 2018 | 33.31 | 35.48 | 32.95 | 35.30 | 1,919 | +1.34(+3.94%) |
May 22, 2018 | 33.55 | 34.05 | 32.96 | 33.97 | 31,203 | +1.42(+4.37%) |
May 21, 2018 | 33.65 | 33.74 | 32.48 | 32.54 | 6,942 | -0.72(-2.17%) |
May 18, 2018 | 34.03 | 34.03 | 32.32 | 33.26 | 50,777 | -1.45(-4.16%) |
May 17, 2018 | 36.16 | 36.16 | 34.66 | 34.71 | 37,444 | -1.97(-5.37%) |
May 16, 2018 | 36.66 | 37.03 | 36.11 | 36.68 | 6,318 | +0.44(+1.21%) |
May 15, 2018 | 35.85 | 36.24 | 34.69 | 36.24 | 5,803 | -1.05(-2.82%) |
May 14, 2018 | 39.05 | 39.53 | 37.29 | 37.29 | 15,229 | -1.68(-4.31%) |
May 11, 2018 | 39.88 | 40.69 | 38.25 | 38.97 | 10,245 | -0.97(-2.44%) |
May 10, 2018 | 39.27 | 40.38 | 39.27 | 39.95 | 11,461 | +2.72(+7.31%) |
May 09, 2018 | 37.36 | 37.47 | 36.77 | 37.23 | 3,930 | -0.77(-2.02%) |
May 08, 2018 | 37.86 | 38.08 | 36.69 | 38.00 | 5,980 | +0.11(+0.29%) |
May 07, 2018 | 40.36 | 40.36 | 37.89 | 37.89 | 12,040 | -3.04(-7.44%) |
May 04, 2018 | 41.61 | 43.49 | 40.85 | 40.93 | 10,874 | -1.66(-3.91%) |
May 03, 2018 | 44.08 | 44.08 | 41.83 | 42.59 | 8,156 | -1.82(-4.09%) |
May 02, 2018 | 45.84 | 45.99 | 43.93 | 44.41 | 6,496 | -2.34(-5.01%) |