Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.42 | 16.96 | 16.25 | 16.64 | 567,500 | -0.23(-1.36%) |
May 30, 2019 | 16.93 | 17.35 | 16.62 | 16.87 | 509,556 | -0.10(-0.59%) |
May 29, 2019 | 16.43 | 17.10 | 16.24 | 16.97 | 391,109 | +0.16(+0.95%) |
May 28, 2019 | 16.93 | 17.12 | 16.60 | 16.81 | 448,018 | -0.06(-0.36%) |
May 24, 2019 | 17.26 | 17.26 | 16.76 | 16.87 | 310,300 | -0.08(-0.47%) |
May 23, 2019 | 17.45 | 17.55 | 16.54 | 16.95 | 563,428 | -1.16(-6.41%) |
May 22, 2019 | 19.22 | 19.37 | 17.94 | 18.11 | 454,917 | -1.43(-7.32%) |
May 21, 2019 | 19.13 | 19.71 | 19.01 | 19.54 | 427,703 | +0.51(+2.68%) |
May 20, 2019 | 18.99 | 19.35 | 18.92 | 19.03 | 504,946 | -0.12(-0.63%) |
May 17, 2019 | 19.03 | 19.39 | 18.82 | 19.15 | 786,800 | -0.16(-0.83%) |
May 16, 2019 | 18.91 | 19.55 | 18.81 | 19.31 | 545,697 | +0.54(+2.88%) |
May 15, 2019 | 18.09 | 18.87 | 18.00 | 18.77 | 462,168 | +0.39(+2.12%) |
May 14, 2019 | 17.45 | 18.43 | 17.36 | 18.38 | 458,127 | +1.24(+7.23%) |
May 13, 2019 | 17.84 | 18.10 | 16.90 | 17.14 | 595,501 | -1.04(-5.72%) |
May 10, 2019 | 18.28 | 18.51 | 17.75 | 18.18 | 351,100 | -0.26(-1.41%) |
May 09, 2019 | 18.30 | 18.55 | 17.90 | 18.44 | 248,081 | -0.11(-0.59%) |
May 08, 2019 | 18.62 | 19.02 | 18.45 | 18.55 | 320,228 | -0.08(-0.43%) |
May 07, 2019 | 18.84 | 19.09 | 18.36 | 18.63 | 323,741 | -0.68(-3.52%) |
May 06, 2019 | 18.96 | 19.47 | 18.68 | 19.31 | 357,328 | +0.14(+0.73%) |
May 03, 2019 | 18.76 | 19.44 | 18.76 | 19.17 | 414,500 | +0.66(+3.57%) |
May 02, 2019 | 18.30 | 18.64 | 17.99 | 18.51 | 413,746 | -0.03(-0.16%) |
May 01, 2019 | 19.35 | 19.61 | 18.50 | 18.54 | 908,433 | -0.78(-4.04%) |
Apr 30, 2019 | 20.46 | 20.60 | 19.10 | 19.32 | 644,882 | -0.98(-4.83%) |
Apr 29, 2019 | 20.01 | 20.61 | 20.00 | 20.30 | 733,052 | +0.47(+2.37%) |
Apr 26, 2019 | 19.87 | 20.19 | 18.88 | 19.83 | 835,400 | +0.09(+0.46%) |
Apr 25, 2019 | 17.71 | 21.27 | 17.63 | 19.74 | 1,872,882 | +1.32(+7.17%) |
Apr 24, 2019 | 19.50 | 19.53 | 18.40 | 18.42 | 861,819 | -0.98(-5.05%) |
Apr 23, 2019 | 18.92 | 19.54 | 18.78 | 19.40 | 692,332 | +0.47(+2.48%) |
Apr 22, 2019 | 18.09 | 19.10 | 17.96 | 18.93 | 981,518 | +0.97(+5.40%) |
Apr 18, 2019 | 17.90 | 18.10 | 17.60 | 17.96 | 754,800 | +0.05(+0.28%) |
Apr 17, 2019 | 18.35 | 18.38 | 17.63 | 17.91 | 684,994 | -0.29(-1.59%) |
Apr 16, 2019 | 17.97 | 18.25 | 17.70 | 18.20 | 545,771 | +0.45(+2.54%) |
Apr 15, 2019 | 18.11 | 18.29 | 17.73 | 17.75 | 425,363 | -0.45(-2.47%) |
Apr 12, 2019 | 19.02 | 19.12 | 18.16 | 18.20 | 465,300 | -0.39(-2.10%) |
Apr 11, 2019 | 18.36 | 18.63 | 18.13 | 18.59 | 375,681 | +0.19(+1.03%) |
Apr 10, 2019 | 18.40 | 18.85 | 18.23 | 18.40 | 544,564 | +0.15(+0.82%) |
Apr 09, 2019 | 18.65 | 18.70 | 18.09 | 18.25 | 559,594 | -0.42(-2.25%) |
Apr 08, 2019 | 18.65 | 19.13 | 18.59 | 18.67 | 530,252 | +0.03(+0.16%) |
Apr 05, 2019 | 17.94 | 18.85 | 17.87 | 18.64 | 494,800 | +0.88(+4.95%) |
Apr 04, 2019 | 17.02 | 17.83 | 16.81 | 17.76 | 583,531 | +0.75(+4.41%) |
Apr 03, 2019 | 17.48 | 17.68 | 16.89 | 17.01 | 394,430 | -0.25(-1.45%) |
Apr 02, 2019 | 17.81 | 17.87 | 17.17 | 17.26 | 482,939 | -0.57(-3.20%) |
Apr 01, 2019 | 17.16 | 17.86 | 17.00 | 17.83 | 733,825 | +0.87(+5.13%) |
Mar 29, 2019 | 16.94 | 17.54 | 16.57 | 16.96 | 935,000 | +0.49(+2.98%) |
Mar 28, 2019 | 15.49 | 16.52 | 15.46 | 16.47 | 1,335,274 | +0.85(+5.44%) |
Mar 27, 2019 | 15.87 | 16.47 | 15.61 | 15.62 | 1,783,166 | +0.67(+4.48%) |
Mar 26, 2019 | 15.10 | 15.53 | 14.93 | 14.95 | 858,242 | +0.13(+0.88%) |
Mar 25, 2019 | 14.81 | 14.96 | 14.46 | 14.82 | 581,934 | -0.13(-0.87%) |
Mar 22, 2019 | 15.89 | 15.99 | 14.93 | 14.95 | 937,000 | -1.22(-7.54%) |
Mar 21, 2019 | 16.06 | 16.33 | 15.80 | 16.17 | 485,827 | +0.03(+0.19%) |
Mar 20, 2019 | 16.09 | 16.63 | 15.83 | 16.14 | 903,487 | +0.05(+0.31%) |
Mar 19, 2019 | 16.52 | 16.88 | 15.99 | 16.09 | 530,194 | -0.25(-1.53%) |
Mar 18, 2019 | 15.69 | 16.41 | 15.56 | 16.34 | 661,039 | +0.70(+4.48%) |
Mar 15, 2019 | 16.05 | 16.15 | 15.56 | 15.64 | 933,100 | -0.51(-3.16%) |
Mar 14, 2019 | 16.12 | 16.34 | 15.87 | 16.15 | 429,574 | +0.08(+0.50%) |
Mar 13, 2019 | 15.95 | 16.17 | 15.81 | 16.07 | 413,645 | +0.25(+1.58%) |
Mar 12, 2019 | 15.31 | 15.84 | 15.31 | 15.82 | 523,316 | +0.55(+3.60%) |
Mar 11, 2019 | 15.11 | 15.49 | 14.88 | 15.27 | 601,549 | +0.34(+2.28%) |
Mar 08, 2019 | 15.11 | 15.25 | 14.73 | 14.93 | 470,400 | -0.53(-3.43%) |
Mar 07, 2019 | 15.99 | 15.99 | 15.36 | 15.46 | 489,406 | -0.50(-3.13%) |
Mar 06, 2019 | 17.02 | 17.02 | 15.93 | 15.96 | 579,130 | -1.25(-7.26%) |
Mar 05, 2019 | 17.40 | 17.53 | 17.03 | 17.21 | 378,183 | -0.14(-0.81%) |
Mar 04, 2019 | 17.47 | 17.73 | 16.81 | 17.35 | 446,288 | -0.01(-0.06%) |
Mar 01, 2019 | 17.28 | 17.64 | 17.19 | 17.36 | 329,600 | +0.22(+1.28%) |
Feb 28, 2019 | 17.45 | 17.45 | 16.66 | 17.14 | 387,136 | -0.26(-1.49%) |
Feb 27, 2019 | 17.44 | 17.81 | 17.16 | 17.40 | 272,391 | +0.09(+0.52%) |
Feb 26, 2019 | 17.62 | 17.84 | 17.30 | 17.31 | 321,130 | -0.30(-1.70%) |
Feb 25, 2019 | 17.77 | 18.12 | 17.58 | 17.61 | 341,797 | -0.16(-0.90%) |
Feb 22, 2019 | 17.94 | 18.23 | 17.57 | 17.77 | 518,400 | +0.05(+0.28%) |
Feb 21, 2019 | 18.55 | 18.60 | 17.40 | 17.72 | 410,194 | -0.89(-4.78%) |
Feb 20, 2019 | 18.36 | 18.86 | 18.36 | 18.61 | 693,073 | +0.14(+0.76%) |
Feb 19, 2019 | 18.03 | 18.76 | 18.03 | 18.47 | 542,818 | +0.17(+0.93%) |
Feb 15, 2019 | 17.41 | 18.31 | 17.41 | 18.30 | 876,200 | +1.09(+6.33%) |
Feb 14, 2019 | 16.50 | 17.80 | 16.50 | 17.21 | 1,693,216 | -0.37(-2.10%) |
Feb 13, 2019 | 17.51 | 18.18 | 17.39 | 17.58 | 770,153 | +0.10(+0.57%) |
Feb 12, 2019 | 17.25 | 17.80 | 17.06 | 17.48 | 848,648 | +0.60(+3.55%) |
Feb 11, 2019 | 16.43 | 17.10 | 16.32 | 16.88 | 1,030,054 | +0.28(+1.69%) |
Feb 08, 2019 | 16.87 | 17.13 | 16.28 | 16.60 | 339,900 | -0.39(-2.30%) |
Feb 07, 2019 | 17.79 | 18.04 | 16.78 | 16.99 | 460,630 | -0.99(-5.51%) |
Feb 06, 2019 | 17.34 | 18.00 | 17.21 | 17.98 | 469,802 | +0.27(+1.52%) |
Feb 05, 2019 | 17.85 | 18.11 | 17.55 | 17.71 | 464,487 | -0.17(-0.95%) |
Feb 04, 2019 | 17.31 | 17.88 | 17.22 | 17.88 | 303,219 | +0.38(+2.17%) |
Feb 01, 2019 | 17.35 | 17.87 | 17.15 | 17.50 | 424,200 | +0.28(+1.63%) |
Jan 31, 2019 | 17.36 | 17.56 | 17.03 | 17.22 | 559,587 | -0.07(-0.40%) |
Jan 30, 2019 | 17.37 | 17.57 | 16.94 | 17.29 | 355,775 | +0.11(+0.64%) |
Jan 29, 2019 | 17.55 | 17.56 | 17.18 | 17.18 | 241,432 | -0.13(-0.75%) |
Jan 28, 2019 | 17.37 | 17.54 | 16.98 | 17.31 | 373,284 | -0.48(-2.70%) |
Jan 25, 2019 | 17.08 | 17.98 | 17.08 | 17.79 | 558,000 | +1.01(+6.02%) |
Jan 24, 2019 | 16.36 | 17.09 | 16.16 | 16.78 | 412,886 | +0.41(+2.50%) |
Jan 23, 2019 | 17.15 | 17.44 | 16.31 | 16.37 | 551,601 | -0.87(-5.05%) |
Jan 22, 2019 | 17.56 | 17.56 | 16.90 | 17.24 | 723,831 | -0.62(-3.47%) |
Jan 18, 2019 | 18.14 | 18.14 | 17.68 | 17.86 | 635,500 | +0.13(+0.73%) |
Jan 17, 2019 | 17.76 | 17.94 | 17.34 | 17.73 | 850,394 | -0.28(-1.55%) |
Jan 16, 2019 | 17.46 | 18.06 | 17.42 | 18.01 | 505,125 | +0.51(+2.91%) |
Jan 15, 2019 | 17.75 | 17.88 | 17.31 | 17.50 | 481,384 | -0.04(-0.23%) |
Jan 14, 2019 | 17.54 | 17.87 | 17.12 | 17.54 | 627,638 | -0.30(-1.68%) |
Jan 11, 2019 | 17.75 | 17.95 | 17.07 | 17.84 | 727,500 | -0.20(-1.11%) |
Jan 10, 2019 | 17.88 | 18.34 | 17.46 | 18.04 | 906,974 | -0.28(-1.53%) |
Jan 09, 2019 | 17.83 | 18.39 | 17.62 | 18.32 | 565,879 | +0.81(+4.63%) |
Jan 08, 2019 | 17.48 | 17.87 | 17.18 | 17.51 | 482,245 | +0.30(+1.74%) |
Jan 07, 2019 | 16.42 | 17.44 | 16.28 | 17.21 | 491,452 | +0.72(+4.37%) |
Jan 04, 2019 | 15.88 | 16.60 | 15.60 | 16.49 | 608,500 | +1.05(+6.80%) |
Jan 03, 2019 | 15.27 | 15.94 | 14.82 | 15.44 | 612,717 | +0.22(+1.45%) |
Jan 02, 2019 | 14.01 | 15.47 | 13.78 | 15.22 | 933,632 | +0.94(+6.58%) |
Dec 31, 2018 | 14.77 | 14.93 | 13.91 | 14.28 | 711,100 | -0.37(-2.53%) |
Dec 28, 2018 | 14.57 | 15.05 | 14.38 | 14.65 | 845,800 | +0.18(+1.24%) |
Dec 27, 2018 | 14.08 | 14.47 | 13.67 | 14.47 | 784,511 | +0.01(+0.07%) |
Dec 26, 2018 | 13.65 | 14.46 | 13.20 | 14.46 | 603,181 | +0.83(+6.09%) |
Dec 24, 2018 | 13.75 | 14.58 | 13.62 | 13.63 | 489,600 | -0.25(-1.80%) |
Dec 21, 2018 | 13.96 | 14.25 | 13.57 | 13.88 | 1,724,200 | -0.22(-1.56%) |
Dec 20, 2018 | 14.35 | 14.61 | 13.98 | 14.10 | 1,577,059 | -0.41(-2.83%) |
Dec 19, 2018 | 15.32 | 15.81 | 14.36 | 14.51 | 992,359 | -1.00(-6.45%) |
Dec 18, 2018 | 15.83 | 15.97 | 15.31 | 15.51 | 786,245 | -0.35(-2.21%) |
Dec 17, 2018 | 16.16 | 16.66 | 15.73 | 15.86 | 1,208,485 | -0.25(-1.55%) |
Dec 14, 2018 | 17.06 | 17.26 | 16.00 | 16.11 | 687,400 | -1.28(-7.36%) |
Dec 13, 2018 | 17.65 | 17.83 | 17.18 | 17.39 | 652,527 | -0.41(-2.30%) |
Dec 12, 2018 | 18.14 | 18.35 | 17.77 | 17.80 | 930,403 | +0.00(+0.00%) |
Dec 11, 2018 | 19.14 | 19.17 | 17.70 | 17.80 | 816,792 | -0.98(-5.22%) |
Dec 10, 2018 | 19.73 | 19.96 | 18.67 | 18.78 | 564,774 | -1.32(-6.57%) |
Dec 07, 2018 | 20.86 | 21.28 | 20.01 | 20.10 | 462,000 | -0.06(-0.30%) |
Dec 06, 2018 | 20.74 | 20.88 | 19.78 | 20.16 | 655,355 | -1.20(-5.62%) |
Dec 04, 2018 | 23.17 | 23.42 | 21.27 | 21.36 | 409,400 | -1.90(-8.17%) |
Dec 03, 2018 | 23.25 | 23.38 | 22.62 | 23.26 | 661,210 | +0.84(+3.75%) |
Nov 30, 2018 | 22.30 | 22.85 | 21.79 | 22.42 | 959,500 | -0.14(-0.62%) |
Nov 29, 2018 | 22.67 | 22.86 | 22.02 | 22.56 | 317,649 | -0.06(-0.27%) |
Nov 28, 2018 | 22.54 | 22.68 | 21.62 | 22.62 | 447,648 | +0.17(+0.76%) |
Nov 27, 2018 | 22.70 | 23.22 | 22.36 | 22.45 | 351,454 | -0.35(-1.54%) |
Nov 26, 2018 | 22.35 | 22.90 | 22.34 | 22.80 | 398,351 | +0.81(+3.68%) |
Nov 23, 2018 | 21.81 | 22.20 | 21.79 | 21.99 | 156,600 | -0.74(-3.26%) |
Nov 21, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.65(+2.94%) | |
Nov 20, 2018 | 22.32 | 22.38 | 21.60 | 22.08 | 459,148 | -0.76(-3.33%) |
Nov 19, 2018 | 22.72 | 23.17 | 22.47 | 22.84 | 445,685 | -0.11(-0.48%) |
Nov 16, 2018 | 22.56 | 23.09 | 22.26 | 22.95 | 644,800 | +0.43(+1.91%) |
Nov 15, 2018 | 21.83 | 22.60 | 21.71 | 22.52 | 502,761 | +0.61(+2.78%) |
Nov 14, 2018 | 22.06 | 22.38 | 21.06 | 21.91 | 505,789 | +0.43(+2.00%) |
Nov 13, 2018 | 22.27 | 22.75 | 21.48 | 21.48 | 556,431 | -0.82(-3.68%) |
Nov 12, 2018 | 23.92 | 24.00 | 22.23 | 22.30 | 679,126 | -0.75(-3.25%) |
Nov 09, 2018 | 22.66 | 23.20 | 22.05 | 23.05 | 760,500 | -0.04(-0.17%) |
Nov 08, 2018 | 23.43 | 23.80 | 22.97 | 23.09 | 520,063 | -0.57(-2.41%) |
Nov 07, 2018 | 23.60 | 23.90 | 23.11 | 23.66 | 633,735 | +0.38(+1.63%) |
Nov 06, 2018 | 23.01 | 23.41 | 22.62 | 23.28 | 649,808 | +0.27(+1.17%) |
Nov 05, 2018 | 22.76 | 23.08 | 22.42 | 23.01 | 427,124 | +0.43(+1.90%) |
Nov 02, 2018 | 22.44 | 23.15 | 22.30 | 22.58 | 364,500 | +0.33(+1.48%) |
Nov 01, 2018 | 22.40 | 22.58 | 21.68 | 22.25 | 940,948 | -0.02(-0.09%) |
Oct 31, 2018 | 23.40 | 23.57 | 22.25 | 22.27 | 1,017,539 | -1.01(-4.34%) |
Oct 30, 2018 | 21.46 | 23.33 | 21.46 | 23.28 | 760,772 | +1.41(+6.45%) |
Oct 29, 2018 | 22.15 | 23.12 | 21.39 | 21.87 | 1,036,569 | -1.20(-5.20%) |
Oct 26, 2018 | 22.92 | 23.81 | 22.50 | 23.07 | 652,500 | -0.39(-1.66%) |
Oct 25, 2018 | 23.70 | 24.15 | 23.38 | 23.46 | 444,067 | +0.19(+0.82%) |
Oct 24, 2018 | 25.44 | 25.44 | 23.23 | 23.27 | 458,115 | -1.96(-7.77%) |
Oct 23, 2018 | 25.61 | 25.77 | 24.79 | 25.23 | 1,277,879 | -1.44(-5.40%) |
Oct 22, 2018 | 26.92 | 26.92 | 26.17 | 26.67 | 601,715 | -0.43(-1.59%) |
Oct 19, 2018 | 26.79 | 27.67 | 26.79 | 27.10 | 458,500 | +0.29(+1.08%) |
Oct 18, 2018 | 28.69 | 29.29 | 26.75 | 26.81 | 1,395,924 | -2.95(-9.91%) |
Oct 17, 2018 | 29.50 | 29.88 | 29.13 | 29.76 | 501,027 | -0.14(-0.47%) |
Oct 16, 2018 | 29.65 | 30.02 | 29.12 | 29.90 | 408,302 | +0.52(+1.77%) |
Oct 15, 2018 | 29.50 | 29.88 | 28.43 | 29.38 | 593,185 | -0.08(-0.27%) |
Oct 12, 2018 | 29.87 | 29.87 | 28.84 | 29.46 | 623,400 | +0.10(+0.34%) |
Oct 11, 2018 | 30.77 | 31.26 | 29.13 | 29.36 | 701,680 | -1.92(-6.14%) |
Oct 10, 2018 | 33.31 | 33.43 | 31.25 | 31.28 | 706,521 | -2.16(-6.46%) |
Oct 09, 2018 | 32.96 | 33.94 | 32.86 | 33.44 | 327,162 | +0.39(+1.18%) |
Oct 08, 2018 | 33.05 | 33.33 | 32.69 | 33.05 | 354,378 | -0.38(-1.14%) |
Oct 05, 2018 | 33.57 | 33.78 | 32.80 | 33.43 | 237,900 | -0.20(-0.59%) |
Oct 04, 2018 | 33.88 | 34.66 | 33.50 | 33.63 | 582,005 | -0.49(-1.44%) |
Oct 03, 2018 | 33.65 | 34.32 | 33.39 | 34.12 | 407,872 | +0.61(+1.82%) |
Oct 02, 2018 | 33.36 | 33.92 | 33.18 | 33.51 | 404,332 | +0.21(+0.63%) |
Oct 01, 2018 | 33.40 | 33.85 | 33.11 | 33.30 | 450,816 | +0.10(+0.30%) |
Sep 28, 2018 | 33.05 | 33.83 | 33.00 | 33.20 | 456,100 | +0.05(+0.15%) |
Sep 27, 2018 | 32.95 | 33.20 | 32.55 | 33.15 | 253,019 | +0.35(+1.07%) |
Sep 26, 2018 | 33.10 | 33.40 | 32.80 | 32.80 | 218,926 | -0.45(-1.35%) |
Sep 25, 2018 | 32.60 | 33.65 | 32.40 | 33.25 | 340,795 | +1.00(+3.10%) |
Sep 24, 2018 | 32.45 | 32.75 | 31.95 | 32.25 | 532,359 | +0.40(+1.26%) |
Sep 21, 2018 | 31.80 | 32.15 | 31.15 | 31.85 | 892,900 | +0.20(+0.63%) |
Sep 20, 2018 | 32.40 | 32.70 | 31.65 | 31.65 | 442,511 | -0.45(-1.40%) |
Sep 19, 2018 | 30.70 | 32.40 | 30.70 | 32.10 | 458,555 | +1.25(+4.05%) |
Sep 18, 2018 | 30.65 | 31.45 | 30.40 | 30.85 | 442,097 | +0.55(+1.82%) |
Sep 17, 2018 | 30.70 | 30.90 | 30.10 | 30.30 | 370,029 | -0.30(-0.98%) |
Sep 14, 2018 | 30.40 | 31.00 | 30.20 | 30.60 | 468,000 | -0.15(-0.49%) |
Sep 13, 2018 | 31.00 | 31.20 | 30.60 | 30.75 | 362,778 | -0.40(-1.28%) |
Sep 12, 2018 | 31.15 | 32.05 | 31.05 | 31.15 | 979,826 | +0.40(+1.30%) |
Sep 11, 2018 | 30.25 | 30.85 | 29.45 | 30.75 | 964,700 | +0.65(+2.16%) |
Sep 10, 2018 | 30.50 | 30.77 | 30.00 | 30.10 | 486,449 | -0.30(-0.99%) |
Sep 07, 2018 | 30.10 | 30.40 | 29.30 | 30.40 | 1,118,500 | +0.10(+0.33%) |
Sep 06, 2018 | 31.80 | 31.80 | 30.15 | 30.30 | 686,910 | -1.55(-4.87%) |
Sep 05, 2018 | 33.00 | 33.00 | 31.60 | 31.85 | 518,994 | -1.40(-4.21%) |
Sep 04, 2018 | 34.00 | 34.25 | 32.90 | 33.25 | 282,398 | -0.60(-1.77%) |
Aug 31, 2018 | 33.85 | 33.85 | 33.85 | 0 | -0.30(-0.88%) | |
Aug 30, 2018 | 34.35 | 34.55 | 33.80 | 34.15 | 352,796 | -0.30(-0.87%) |
Aug 29, 2018 | 33.80 | 34.48 | 33.50 | 34.45 | 242,751 | +0.80(+2.38%) |
Aug 28, 2018 | 33.65 | 34.10 | 33.40 | 33.65 | 275,380 | +0.10(+0.30%) |
Aug 27, 2018 | 34.00 | 34.55 | 33.50 | 33.55 | 285,681 | -0.40(-1.18%) |
Aug 24, 2018 | 33.65 | 34.00 | 33.50 | 33.95 | 383,200 | +0.60(+1.80%) |
Aug 23, 2018 | 33.20 | 33.52 | 32.75 | 33.35 | 417,377 | +0.00(+0.00%) |
Aug 22, 2018 | 33.15 | 33.88 | 33.05 | 33.35 | 409,144 | +0.55(+1.68%) |
Aug 21, 2018 | 32.30 | 32.88 | 32.05 | 32.80 | 464,672 | +0.95(+2.98%) |
Aug 20, 2018 | 31.25 | 31.98 | 31.05 | 31.85 | 350,559 | +0.75(+2.41%) |
Aug 17, 2018 | 30.95 | 31.30 | 30.70 | 31.10 | 197,300 | +0.20(+0.65%) |
Aug 16, 2018 | 31.05 | 31.40 | 30.68 | 30.90 | 419,762 | +0.05(+0.16%) |
Aug 15, 2018 | 32.75 | 33.00 | 30.75 | 30.85 | 474,489 | -2.10(-6.37%) |
Aug 14, 2018 | 32.85 | 33.20 | 32.50 | 32.95 | 555,855 | +0.45(+1.38%) |
Aug 13, 2018 | 33.05 | 33.05 | 32.25 | 32.50 | 366,753 | -0.55(-1.66%) |
Aug 10, 2018 | 32.55 | 33.15 | 32.35 | 33.05 | 473,800 | +0.45(+1.38%) |
Aug 09, 2018 | 32.95 | 33.00 | 32.40 | 32.60 | 534,306 | -0.30(-0.91%) |
Aug 08, 2018 | 32.60 | 33.15 | 32.30 | 32.90 | 744,447 | +0.00(+0.00%) |
Aug 07, 2018 | 33.60 | 34.10 | 32.85 | 32.90 | 577,087 | -0.35(-1.05%) |
Aug 06, 2018 | 33.05 | 33.50 | 32.70 | 33.25 | 336,130 | +0.30(+0.91%) |
Aug 03, 2018 | 33.15 | 33.85 | 32.70 | 32.95 | 407,100 | -0.35(-1.05%) |
Aug 02, 2018 | 33.05 | 33.85 | 32.75 | 33.30 | 547,378 | -0.25(-0.75%) |
Aug 01, 2018 | 34.45 | 34.60 | 33.25 | 33.55 | 532,310 | -1.35(-3.87%) |
Jul 31, 2018 | 35.25 | 35.52 | 33.05 | 34.90 | 1,073,779 | -0.30(-0.85%) |
Jul 30, 2018 | 34.35 | 37.39 | 34.35 | 35.20 | 1,638,898 | +1.35(+3.99%) |
Jul 27, 2018 | 33.30 | 34.25 | 33.00 | 33.85 | 958,300 | +0.60(+1.80%) |
Jul 26, 2018 | 32.80 | 33.40 | 32.60 | 33.25 | 365,964 | +0.40(+1.22%) |
Jul 25, 2018 | 33.05 | 33.08 | 32.45 | 32.85 | 625,505 | -0.20(-0.61%) |
Jul 24, 2018 | 33.15 | 33.55 | 33.05 | 33.05 | 423,585 | +0.05(+0.15%) |
Jul 23, 2018 | 33.30 | 33.40 | 32.45 | 33.00 | 494,515 | -0.35(-1.05%) |
Jul 20, 2018 | 33.45 | 33.70 | 33.15 | 33.35 | 312,451 | +0.10(+0.30%) |
Jul 19, 2018 | 32.95 | 33.70 | 32.95 | 33.25 | 301,729 | +0.00(+0.00%) |
Jul 18, 2018 | 33.45 | 33.65 | 32.85 | 33.25 | 349,430 | -0.40(-1.19%) |
Jul 17, 2018 | 32.85 | 33.85 | 32.75 | 33.65 | 448,943 | +0.60(+1.82%) |
Jul 16, 2018 | 33.00 | 33.25 | 32.55 | 33.05 | 351,794 | -0.30(-0.90%) |
Jul 13, 2018 | 33.05 | 33.58 | 32.70 | 33.35 | 353,820 | +0.65(+1.99%) |
Jul 12, 2018 | 33.00 | 33.15 | 32.00 | 32.70 | 362,608 | -0.20(-0.61%) |
Jul 11, 2018 | 31.50 | 33.95 | 31.50 | 32.90 | 957,116 | -1.05(-3.09%) |
Jul 10, 2018 | 33.80 | 34.45 | 33.65 | 33.95 | 509,698 | +0.25(+0.74%) |
Jul 09, 2018 | 32.90 | 33.85 | 32.85 | 33.70 | 491,613 | +1.00(+3.06%) |
Jul 06, 2018 | 32.25 | 33.05 | 32.10 | 32.70 | 297,614 | +0.15(+0.46%) |
Jul 05, 2018 | 32.45 | 32.80 | 32.10 | 32.55 | 360,846 | +0.45(+1.40%) |
Jul 03, 2018 | 32.10 | 32.10 | 32.10 | 0 | +0.30(+0.94%) | |
Jul 02, 2018 | 31.85 | 31.85 | 30.80 | 31.80 | 458,567 | -0.30(-0.93%) |
Jun 29, 2018 | 32.10 | 32.80 | 32.00 | 32.10 | 705,262 | -0.15(-0.47%) |
Jun 28, 2018 | 33.05 | 33.30 | 31.82 | 32.25 | 463,764 | -1.15(-3.44%) |
Jun 27, 2018 | 33.10 | 34.40 | 33.10 | 33.40 | 779,978 | +0.65(+1.98%) |
Jun 26, 2018 | 31.85 | 32.75 | 31.65 | 32.75 | 573,326 | +1.00(+3.15%) |
Jun 25, 2018 | 33.45 | 33.50 | 31.70 | 31.75 | 499,541 | -1.65(-4.94%) |
Jun 22, 2018 | 33.50 | 34.12 | 33.10 | 33.40 | 1,430,922 | +1.05(+3.25%) |
Jun 21, 2018 | 32.65 | 32.77 | 32.23 | 32.35 | 545,640 | -0.50(-1.52%) |
Jun 20, 2018 | 33.30 | 33.30 | 32.50 | 32.85 | 497,113 | -0.10(-0.30%) |
Jun 19, 2018 | 32.35 | 33.00 | 32.35 | 32.95 | 466,721 | +0.00(+0.00%) |
Jun 18, 2018 | 32.45 | 33.20 | 32.45 | 32.95 | 858,902 | +0.15(+0.46%) |
Jun 15, 2018 | 33.20 | 32.00 | 32.80 | 1,668,678 | +0.00(+0.00%) | |
Jun 14, 2018 | 33.15 | 33.30 | 32.58 | 32.80 | 458,046 | -0.25(-0.76%) |
Jun 13, 2018 | 32.95 | 33.25 | 32.45 | 33.05 | 536,545 | +0.05(+0.15%) |
Jun 12, 2018 | 32.80 | 33.40 | 32.35 | 33.00 | 863,961 | +0.25(+0.76%) |
Jun 11, 2018 | 33.70 | 33.70 | 32.40 | 32.75 | 1,585,281 | -1.05(-3.11%) |
Jun 08, 2018 | 35.00 | 35.00 | 33.42 | 33.80 | 1,092,315 | -1.20(-3.43%) |
Jun 07, 2018 | 35.20 | 35.25 | 34.85 | 35.00 | 405,872 | +0.15(+0.43%) |
Jun 06, 2018 | 34.90 | 34.25 | 34.85 | 383,355 | +0.50(+1.46%) | |
Jun 05, 2018 | 34.05 | 34.80 | 33.70 | 34.35 | 585,100 | +0.25(+0.73%) |
Jun 04, 2018 | 35.40 | 35.40 | 33.70 | 34.10 | 1,065,310 | -1.10(-3.13%) |