Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.87 | 23.52 | 21.86 | 23.48 | 714,518 | +1.73(+7.95%) |
Apr 29, 2019 | 21.80 | 21.99 | 21.58 | 21.75 | 225,217 | -0.05(-0.23%) |
Apr 26, 2019 | 21.36 | 22.16 | 21.06 | 21.80 | 421,300 | +0.41(+1.92%) |
Apr 25, 2019 | 21.24 | 21.62 | 20.97 | 21.39 | 175,136 | +0.15(+0.71%) |
Apr 24, 2019 | 20.73 | 21.33 | 20.29 | 21.24 | 225,034 | +0.59(+2.86%) |
Apr 23, 2019 | 20.18 | 20.99 | 19.72 | 20.65 | 229,237 | +0.46(+2.28%) |
Apr 22, 2019 | 20.71 | 21.58 | 19.88 | 20.19 | 369,333 | -0.65(-3.12%) |
Apr 18, 2019 | 20.91 | 21.11 | 19.50 | 20.84 | 474,200 | -0.16(-0.76%) |
Apr 17, 2019 | 22.20 | 22.20 | 20.23 | 21.00 | 706,827 | -1.10(-4.98%) |
Apr 16, 2019 | 21.47 | 22.26 | 21.24 | 22.10 | 447,061 | +0.65(+3.03%) |
Apr 15, 2019 | 21.44 | 21.67 | 20.83 | 21.45 | 511,858 | +0.14(+0.66%) |
Apr 12, 2019 | 21.73 | 22.22 | 21.12 | 21.31 | 324,800 | -0.26(-1.21%) |
Apr 11, 2019 | 21.87 | 22.00 | 21.10 | 21.57 | 284,931 | -0.26(-1.19%) |
Apr 10, 2019 | 21.33 | 22.35 | 21.30 | 21.83 | 277,554 | +0.56(+2.63%) |
Apr 09, 2019 | 21.44 | 21.53 | 21.05 | 21.27 | 172,052 | -0.32(-1.48%) |
Apr 08, 2019 | 21.95 | 22.30 | 21.05 | 21.59 | 333,443 | -0.37(-1.68%) |
Apr 05, 2019 | 20.91 | 22.10 | 20.91 | 21.96 | 311,900 | +1.17(+5.63%) |
Apr 04, 2019 | 20.86 | 20.92 | 20.41 | 20.79 | 403,986 | -0.10(-0.48%) |
Apr 03, 2019 | 21.07 | 21.14 | 20.48 | 20.89 | 371,141 | -0.05(-0.24%) |
Apr 02, 2019 | 21.02 | 21.24 | 20.69 | 20.94 | 248,986 | -0.07(-0.33%) |
Apr 01, 2019 | 21.29 | 21.60 | 20.83 | 21.01 | 269,204 | -0.05(-0.24%) |
Mar 29, 2019 | 20.69 | 21.18 | 20.30 | 21.06 | 387,300 | +0.59(+2.88%) |
Mar 28, 2019 | 20.63 | 21.01 | 20.31 | 20.47 | 236,598 | -0.03(-0.15%) |
Mar 27, 2019 | 21.49 | 21.70 | 20.39 | 20.50 | 570,551 | -1.02(-4.74%) |
Mar 26, 2019 | 21.54 | 21.76 | 21.25 | 21.52 | 309,987 | +0.10(+0.47%) |
Mar 25, 2019 | 21.30 | 21.78 | 20.78 | 21.42 | 473,296 | +1.01(+4.95%) |
Mar 22, 2019 | 21.90 | 21.94 | 20.25 | 20.41 | 419,900 | -1.72(-7.77%) |
Mar 21, 2019 | 20.47 | 22.18 | 20.14 | 22.13 | 666,317 | +1.62(+7.90%) |
Mar 20, 2019 | 20.83 | 20.92 | 20.30 | 20.51 | 455,429 | -0.39(-1.87%) |
Mar 19, 2019 | 21.58 | 21.82 | 20.36 | 20.90 | 409,501 | -0.60(-2.79%) |
Mar 18, 2019 | 20.88 | 21.89 | 20.64 | 21.50 | 689,791 | +0.64(+3.07%) |
Mar 15, 2019 | 19.81 | 20.90 | 19.77 | 20.86 | 1,061,900 | +1.10(+5.57%) |
Mar 14, 2019 | 19.98 | 20.16 | 19.62 | 19.76 | 478,404 | -0.08(-0.40%) |
Mar 13, 2019 | 19.63 | 20.52 | 19.41 | 19.84 | 637,732 | +0.37(+1.90%) |
Mar 12, 2019 | 19.48 | 19.57 | 18.73 | 19.47 | 521,717 | +0.02(+0.10%) |
Mar 11, 2019 | 19.40 | 19.65 | 18.98 | 19.45 | 619,946 | +0.27(+1.41%) |
Mar 08, 2019 | 20.31 | 20.35 | 18.98 | 19.18 | 843,100 | -1.31(-6.39%) |
Mar 07, 2019 | 20.88 | 21.16 | 20.15 | 20.49 | 986,215 | -0.40(-1.91%) |
Mar 06, 2019 | 21.69 | 22.00 | 20.67 | 20.89 | 728,880 | -0.88(-4.04%) |
Mar 05, 2019 | 20.15 | 22.00 | 19.79 | 21.77 | 1,346,955 | +1.63(+8.09%) |
Mar 04, 2019 | 19.34 | 20.40 | 18.99 | 20.14 | 865,158 | +0.88(+4.57%) |
Mar 01, 2019 | 18.67 | 20.10 | 18.49 | 19.26 | 866,500 | +0.80(+4.33%) |
Feb 28, 2019 | 18.11 | 18.69 | 17.65 | 18.46 | 423,896 | +0.12(+0.65%) |
Feb 27, 2019 | 17.31 | 19.17 | 15.00 | 18.34 | 1,590,388 | +0.45(+2.52%) |
Feb 26, 2019 | 18.05 | 18.28 | 17.45 | 17.89 | 299,789 | -0.16(-0.89%) |
Feb 25, 2019 | 18.01 | 18.50 | 18.01 | 18.05 | 221,225 | +0.09(+0.50%) |
Feb 22, 2019 | 18.03 | 18.39 | 17.55 | 17.96 | 329,900 | -0.05(-0.28%) |
Feb 21, 2019 | 17.68 | 18.35 | 17.51 | 18.01 | 481,870 | +0.34(+1.92%) |
Feb 20, 2019 | 17.68 | 18.03 | 17.41 | 17.67 | 265,813 | +0.02(+0.11%) |
Feb 19, 2019 | 17.49 | 17.71 | 17.17 | 17.65 | 180,940 | +0.08(+0.46%) |
Feb 15, 2019 | 18.06 | 18.25 | 17.45 | 17.57 | 383,200 | -0.35(-1.95%) |
Feb 14, 2019 | 17.64 | 18.14 | 17.05 | 17.92 | 373,171 | +0.18(+1.01%) |
Feb 13, 2019 | 18.00 | 18.28 | 17.18 | 17.74 | 363,927 | -0.22(-1.22%) |
Feb 12, 2019 | 17.74 | 18.41 | 17.10 | 17.96 | 740,111 | +0.41(+2.34%) |
Feb 11, 2019 | 15.97 | 18.56 | 15.81 | 17.55 | 1,435,922 | +1.65(+10.38%) |
Feb 08, 2019 | 16.00 | 16.12 | 15.57 | 15.90 | 350,500 | -0.08(-0.50%) |
Feb 07, 2019 | 16.62 | 16.94 | 15.91 | 15.98 | 351,889 | -0.74(-4.43%) |
Feb 06, 2019 | 17.00 | 17.10 | 16.56 | 16.72 | 337,726 | -0.29(-1.70%) |
Feb 05, 2019 | 16.75 | 17.21 | 16.45 | 17.01 | 356,237 | +0.26(+1.55%) |
Feb 04, 2019 | 16.42 | 16.80 | 16.06 | 16.75 | 293,151 | +0.39(+2.38%) |
Feb 01, 2019 | 16.49 | 16.53 | 16.07 | 16.36 | 412,700 | -0.14(-0.85%) |
Jan 31, 2019 | 16.25 | 17.09 | 16.25 | 16.50 | 435,422 | +0.23(+1.41%) |
Jan 30, 2019 | 16.30 | 16.68 | 15.93 | 16.27 | 444,142 | +0.09(+0.56%) |
Jan 29, 2019 | 16.55 | 16.69 | 16.03 | 16.18 | 434,596 | -0.33(-2.00%) |
Jan 28, 2019 | 16.82 | 16.86 | 16.31 | 16.51 | 574,578 | -0.50(-2.94%) |
Jan 25, 2019 | 16.41 | 17.11 | 16.29 | 17.01 | 828,700 | +0.75(+4.61%) |
Jan 24, 2019 | 16.10 | 16.58 | 16.01 | 16.26 | 579,063 | +0.17(+1.06%) |
Jan 23, 2019 | 16.29 | 16.90 | 15.56 | 16.09 | 414,905 | -0.08(-0.49%) |
Jan 22, 2019 | 15.71 | 16.69 | 15.54 | 16.17 | 872,077 | +0.14(+0.87%) |
Jan 18, 2019 | 15.38 | 16.59 | 15.38 | 16.03 | 626,500 | +0.67(+4.36%) |
Jan 17, 2019 | 14.58 | 15.49 | 14.54 | 15.36 | 965,389 | +0.74(+5.06%) |
Jan 16, 2019 | 16.27 | 16.44 | 14.59 | 14.62 | 2,211,737 | -1.99(-11.98%) |
Jan 15, 2019 | 16.28 | 16.96 | 15.91 | 16.61 | 940,499 | +0.59(+3.68%) |
Jan 14, 2019 | 16.11 | 16.98 | 15.98 | 16.02 | 949,285 | -0.22(-1.35%) |
Jan 11, 2019 | 15.86 | 16.52 | 15.78 | 16.24 | 949,600 | +0.24(+1.50%) |
Jan 10, 2019 | 15.50 | 16.29 | 14.65 | 16.00 | 981,659 | +0.47(+3.03%) |
Jan 09, 2019 | 15.21 | 15.96 | 14.13 | 15.53 | 1,635,439 | +0.36(+2.37%) |
Jan 08, 2019 | 16.38 | 16.91 | 15.01 | 15.17 | 2,996,256 | -1.20(-7.33%) |
Jan 07, 2019 | 20.70 | 21.00 | 16.00 | 16.37 | 4,315,478 | -4.94(-23.18%) |
Jan 04, 2019 | 20.71 | 21.65 | 20.38 | 21.31 | 544,300 | +0.91(+4.46%) |
Jan 03, 2019 | 20.33 | 20.95 | 19.58 | 20.40 | 921,642 | -0.23(-1.11%) |
Jan 02, 2019 | 19.89 | 21.10 | 19.24 | 20.63 | 728,243 | +0.20(+0.98%) |
Dec 31, 2018 | 19.80 | 20.91 | 19.43 | 20.43 | 742,800 | +1.06(+5.47%) |
Dec 28, 2018 | 19.38 | 19.72 | 18.75 | 19.37 | 550,300 | +0.20(+1.04%) |
Dec 27, 2018 | 18.28 | 19.17 | 17.84 | 19.17 | 669,674 | +0.55(+2.95%) |
Dec 26, 2018 | 17.24 | 18.75 | 17.20 | 18.62 | 666,121 | +1.36(+7.88%) |
Dec 24, 2018 | 16.91 | 17.73 | 16.52 | 17.26 | 348,900 | +0.17(+0.99%) |
Dec 21, 2018 | 17.82 | 18.94 | 16.93 | 17.09 | 1,022,000 | -0.80(-4.47%) |
Dec 20, 2018 | 19.61 | 19.72 | 16.89 | 17.89 | 1,916,783 | -1.94(-9.78%) |
Dec 19, 2018 | 20.62 | 21.50 | 19.26 | 19.83 | 2,924,332 | -1.53(-7.16%) |
Dec 18, 2018 | 27.83 | 27.95 | 19.21 | 21.36 | 4,943,891 | -6.17(-22.41%) |
Dec 17, 2018 | 28.55 | 28.77 | 27.28 | 27.53 | 799,313 | -1.07(-3.74%) |
Dec 14, 2018 | 28.76 | 29.59 | 28.28 | 28.60 | 463,100 | -0.49(-1.68%) |
Dec 13, 2018 | 30.14 | 30.81 | 28.70 | 29.09 | 420,881 | -1.05(-3.48%) |
Dec 12, 2018 | 29.82 | 30.95 | 29.64 | 30.14 | 306,670 | +0.38(+1.28%) |
Dec 11, 2018 | 30.00 | 30.97 | 29.29 | 29.76 | 214,825 | +0.25(+0.85%) |
Dec 10, 2018 | 29.68 | 30.41 | 28.38 | 29.51 | 440,327 | -0.16(-0.54%) |
Dec 07, 2018 | 31.21 | 31.32 | 29.21 | 29.67 | 339,200 | -1.53(-4.90%) |
Dec 06, 2018 | 30.89 | 31.99 | 29.92 | 31.20 | 411,056 | -0.58(-1.83%) |
Dec 04, 2018 | 34.18 | 34.48 | 31.45 | 31.78 | 343,200 | -2.51(-7.32%) |
Dec 03, 2018 | 34.07 | 35.11 | 33.86 | 34.29 | 464,878 | +0.81(+2.42%) |
Nov 30, 2018 | 32.44 | 33.52 | 32.00 | 33.48 | 396,100 | +1.02(+3.14%) |
Nov 29, 2018 | 32.08 | 32.71 | 31.48 | 32.46 | 353,035 | +0.17(+0.53%) |
Nov 28, 2018 | 31.05 | 32.30 | 30.66 | 32.29 | 379,024 | +1.55(+5.04%) |
Nov 27, 2018 | 30.49 | 30.89 | 29.72 | 30.74 | 338,195 | +0.13(+0.42%) |
Nov 26, 2018 | 31.31 | 32.08 | 30.35 | 30.61 | 450,655 | -0.38(-1.23%) |
Nov 23, 2018 | 30.32 | 31.63 | 30.15 | 30.99 | 198,000 | +0.35(+1.14%) |
Nov 21, 2018 | 30.64 | 30.64 | 30.64 | 0 | +1.34(+4.56%) | |
Nov 20, 2018 | 27.69 | 29.79 | 27.20 | 29.30 | 692,337 | +0.93(+3.30%) |
Nov 19, 2018 | 31.92 | 32.01 | 28.07 | 28.37 | 823,995 | -3.59(-11.23%) |
Nov 16, 2018 | 32.58 | 32.91 | 31.51 | 31.96 | 319,000 | -1.03(-3.12%) |
Nov 15, 2018 | 31.97 | 33.15 | 31.00 | 32.99 | 465,902 | +0.82(+2.55%) |
Nov 14, 2018 | 33.12 | 33.52 | 31.62 | 32.17 | 376,044 | -1.11(-3.34%) |
Nov 13, 2018 | 33.88 | 34.41 | 32.75 | 33.28 | 453,527 | -0.38(-1.13%) |
Nov 12, 2018 | 36.38 | 36.69 | 33.53 | 33.66 | 477,447 | -2.72(-7.48%) |
Nov 09, 2018 | 37.48 | 37.48 | 35.81 | 36.38 | 258,400 | -1.27(-3.37%) |
Nov 08, 2018 | 37.20 | 37.79 | 36.71 | 37.65 | 244,504 | +0.17(+0.45%) |
Nov 07, 2018 | 36.50 | 37.60 | 36.04 | 37.48 | 470,600 | +1.28(+3.54%) |
Nov 06, 2018 | 35.79 | 36.46 | 35.08 | 36.20 | 345,121 | +0.33(+0.92%) |
Nov 05, 2018 | 37.12 | 37.55 | 35.05 | 35.87 | 519,472 | -1.04(-2.82%) |
Nov 02, 2018 | 38.24 | 39.33 | 36.18 | 36.91 | 510,400 | -1.34(-3.50%) |
Nov 01, 2018 | 37.61 | 38.49 | 36.35 | 38.25 | 637,661 | +0.96(+2.57%) |
Oct 31, 2018 | 35.95 | 37.94 | 35.38 | 37.29 | 941,338 | +1.54(+4.31%) |
Oct 30, 2018 | 33.79 | 36.83 | 32.27 | 35.75 | 1,366,590 | +3.62(+11.27%) |
Oct 29, 2018 | 33.25 | 33.87 | 31.32 | 32.13 | 787,612 | -0.59(-1.80%) |
Oct 26, 2018 | 33.07 | 34.00 | 32.26 | 32.72 | 588,000 | -0.89(-2.65%) |
Oct 25, 2018 | 32.18 | 34.21 | 31.07 | 33.61 | 626,562 | +1.69(+5.29%) |
Oct 24, 2018 | 33.21 | 34.16 | 31.89 | 31.92 | 281,436 | -1.29(-3.88%) |
Oct 23, 2018 | 33.54 | 33.69 | 31.60 | 33.21 | 247,672 | -0.94(-2.75%) |
Oct 22, 2018 | 33.55 | 34.62 | 33.01 | 34.15 | 404,966 | +0.64(+1.91%) |
Oct 19, 2018 | 35.53 | 36.01 | 32.24 | 33.51 | 535,300 | -1.96(-5.53%) |
Oct 18, 2018 | 35.67 | 36.64 | 34.98 | 35.47 | 302,465 | -0.32(-0.89%) |
Oct 17, 2018 | 35.04 | 35.89 | 34.33 | 35.79 | 257,124 | +0.44(+1.24%) |
Oct 16, 2018 | 35.06 | 35.80 | 34.60 | 35.35 | 562,152 | +0.77(+2.23%) |
Oct 15, 2018 | 33.85 | 34.98 | 32.82 | 34.58 | 301,033 | +0.60(+1.77%) |
Oct 12, 2018 | 33.45 | 34.44 | 33.12 | 33.98 | 472,600 | +1.51(+4.65%) |
Oct 11, 2018 | 32.50 | 33.90 | 32.00 | 32.47 | 644,880 | -0.48(-1.46%) |
Oct 10, 2018 | 34.30 | 34.35 | 32.67 | 32.95 | 906,490 | -1.37(-3.99%) |
Oct 09, 2018 | 34.80 | 35.86 | 34.27 | 34.32 | 521,863 | -0.59(-1.69%) |
Oct 08, 2018 | 36.38 | 36.38 | 34.07 | 34.91 | 755,543 | -1.59(-4.36%) |
Oct 05, 2018 | 36.23 | 37.05 | 35.33 | 36.50 | 644,100 | +0.29(+0.80%) |
Oct 04, 2018 | 37.12 | 37.88 | 35.90 | 36.21 | 713,059 | -1.02(-2.74%) |
Oct 03, 2018 | 36.08 | 37.59 | 35.59 | 37.23 | 453,326 | +1.14(+3.16%) |
Oct 02, 2018 | 36.51 | 36.77 | 35.94 | 36.09 | 438,677 | -0.30(-0.82%) |
Oct 01, 2018 | 37.01 | 37.39 | 35.95 | 36.39 | 848,804 | -0.46(-1.25%) |
Sep 28, 2018 | 36.40 | 37.85 | 36.35 | 36.85 | 952,100 | +0.45(+1.24%) |
Sep 27, 2018 | 35.75 | 36.55 | 34.45 | 36.40 | 336,524 | +0.65(+1.82%) |
Sep 26, 2018 | 37.50 | 37.65 | 35.25 | 35.75 | 512,671 | -1.75(-4.67%) |
Sep 25, 2018 | 36.80 | 38.35 | 36.75 | 37.50 | 628,591 | +0.85(+2.32%) |
Sep 24, 2018 | 35.70 | 36.65 | 35.15 | 36.65 | 416,994 | +0.80(+2.23%) |
Sep 21, 2018 | 36.10 | 36.26 | 35.70 | 35.85 | 606,500 | -0.15(-0.42%) |
Sep 20, 2018 | 36.00 | 36.50 | 35.65 | 36.00 | 343,078 | +0.10(+0.28%) |
Sep 19, 2018 | 35.35 | 36.55 | 34.88 | 35.90 | 478,708 | +0.40(+1.13%) |
Sep 18, 2018 | 34.00 | 36.05 | 33.55 | 35.50 | 667,650 | +1.45(+4.26%) |
Sep 17, 2018 | 35.20 | 35.70 | 33.80 | 34.05 | 869,094 | -0.85(-2.44%) |
Sep 14, 2018 | 36.00 | 36.15 | 34.30 | 34.90 | 751,500 | -1.10(-3.06%) |
Sep 13, 2018 | 36.10 | 38.00 | 33.50 | 36.00 | 1,182,270 | -0.10(-0.28%) |
Sep 12, 2018 | 40.60 | 40.60 | 36.05 | 36.10 | 905,694 | -4.50(-11.08%) |
Sep 11, 2018 | 40.55 | 41.50 | 40.00 | 40.60 | 255,431 | +0.05(+0.12%) |
Sep 10, 2018 | 41.15 | 41.15 | 39.20 | 40.55 | 427,390 | -0.50(-1.22%) |
Sep 07, 2018 | 43.45 | 43.80 | 40.35 | 41.05 | 575,800 | -2.75(-6.28%) |
Sep 06, 2018 | 44.00 | 44.55 | 43.27 | 43.80 | 279,336 | -0.20(-0.45%) |
Sep 05, 2018 | 44.70 | 44.70 | 42.25 | 44.00 | 439,524 | -1.00(-2.22%) |
Sep 04, 2018 | 43.50 | 45.30 | 43.15 | 45.00 | 584,247 | +1.15(+2.62%) |
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -1.75(-3.84%) | |
Aug 30, 2018 | 44.00 | 45.65 | 43.90 | 45.60 | 380,621 | +1.55(+3.52%) |
Aug 29, 2018 | 43.45 | 44.25 | 43.27 | 44.05 | 412,118 | +0.60(+1.38%) |
Aug 28, 2018 | 41.90 | 44.05 | 41.90 | 43.45 | 451,561 | +1.55(+3.70%) |
Aug 27, 2018 | 41.20 | 42.48 | 41.05 | 41.90 | 512,497 | +0.60(+1.45%) |
Aug 24, 2018 | 40.85 | 41.88 | 40.75 | 41.30 | 435,400 | +0.35(+0.85%) |
Aug 23, 2018 | 39.35 | 41.60 | 39.35 | 40.95 | 510,002 | +1.55(+3.93%) |
Aug 22, 2018 | 39.95 | 40.45 | 38.50 | 39.40 | 394,142 | -0.50(-1.25%) |
Aug 21, 2018 | 38.70 | 40.60 | 38.35 | 39.90 | 617,894 | +1.40(+3.64%) |
Aug 20, 2018 | 38.67 | 38.72 | 37.40 | 38.50 | 392,166 | +0.75(+1.99%) |
Aug 17, 2018 | 36.05 | 38.65 | 35.60 | 37.75 | 665,400 | +1.95(+5.45%) |
Aug 16, 2018 | 36.90 | 37.13 | 35.20 | 35.80 | 728,677 | -0.95(-2.59%) |
Aug 15, 2018 | 36.50 | 36.90 | 35.55 | 36.75 | 362,748 | -0.10(-0.27%) |
Aug 14, 2018 | 36.60 | 37.25 | 36.20 | 36.85 | 515,148 | +0.25(+0.68%) |
Aug 13, 2018 | 38.35 | 39.10 | 36.20 | 36.60 | 491,215 | -1.85(-4.81%) |
Aug 10, 2018 | 39.15 | 39.80 | 38.35 | 38.45 | 286,300 | -0.95(-2.41%) |
Aug 09, 2018 | 38.95 | 40.30 | 38.70 | 39.40 | 490,346 | +0.65(+1.68%) |
Aug 08, 2018 | 39.25 | 39.70 | 38.70 | 38.75 | 341,428 | -0.55(-1.40%) |
Aug 07, 2018 | 38.35 | 39.50 | 38.35 | 39.30 | 411,082 | +0.25(+0.64%) |
Aug 06, 2018 | 38.25 | 39.75 | 37.80 | 39.05 | 507,603 | +0.60(+1.56%) |
Aug 03, 2018 | 39.10 | 39.23 | 38.20 | 38.45 | 942,800 | -0.80(-2.04%) |
Aug 02, 2018 | 38.00 | 40.56 | 37.70 | 39.25 | 2,710,000 | -7.05(-15.23%) |
Aug 01, 2018 | 44.95 | 46.70 | 43.05 | 46.30 | 608,095 | +1.38(+3.07%) |
Jul 31, 2018 | 45.25 | 47.00 | 44.80 | 44.92 | 559,656 | -0.38(-0.84%) |
Jul 30, 2018 | 49.10 | 49.35 | 42.70 | 45.30 | 1,285,872 | -3.95(-8.02%) |
Jul 27, 2018 | 54.40 | 55.07 | 48.55 | 49.25 | 777,000 | -5.15(-9.47%) |
Jul 26, 2018 | 55.85 | 55.85 | 53.60 | 54.40 | 302,506 | -1.45(-2.60%) |
Jul 25, 2018 | 55.00 | 56.00 | 54.40 | 55.85 | 266,500 | +1.30(+2.38%) |
Jul 24, 2018 | 56.30 | 56.85 | 53.77 | 54.55 | 363,995 | -1.35(-2.42%) |
Jul 23, 2018 | 55.10 | 56.40 | 54.40 | 55.90 | 187,498 | +0.90(+1.64%) |
Jul 20, 2018 | 55.45 | 55.55 | 54.60 | 55.00 | 255,191 | -0.20(-0.36%) |
Jul 19, 2018 | 54.95 | 56.40 | 54.20 | 55.20 | 246,606 | +0.20(+0.36%) |
Jul 18, 2018 | 54.90 | 55.32 | 53.45 | 55.00 | 220,463 | +0.10(+0.18%) |
Jul 17, 2018 | 53.90 | 56.00 | 53.75 | 54.90 | 309,175 | +0.75(+1.39%) |
Jul 16, 2018 | 52.95 | 54.15 | 52.30 | 54.15 | 392,827 | +1.40(+2.65%) |
Jul 13, 2018 | 52.20 | 52.95 | 51.50 | 52.75 | 498,337 | +0.60(+1.15%) |
Jul 12, 2018 | 52.52 | 51.80 | 52.15 | 330,701 | +0.35(+0.68%) | |
Jul 11, 2018 | 52.00 | 53.10 | 51.50 | 51.80 | 357,472 | -0.53(-1.00%) |
Jul 10, 2018 | 54.65 | 54.85 | 52.00 | 52.33 | 268,897 | -1.32(-2.47%) |
Jul 09, 2018 | 54.50 | 55.10 | 52.58 | 53.65 | 375,119 | -0.40(-0.74%) |
Jul 06, 2018 | 53.60 | 55.55 | 53.42 | 54.05 | 326,067 | +0.75(+1.41%) |
Jul 05, 2018 | 51.05 | 53.45 | 50.75 | 53.30 | 293,304 | +2.00(+3.90%) |
Jul 03, 2018 | 51.30 | 51.30 | 51.30 | 0 | +1.15(+2.29%) | |
Jul 02, 2018 | 50.67 | 50.67 | 49.12 | 50.15 | 366,142 | -0.10(-0.20%) |
Jun 29, 2018 | 49.90 | 50.25 | 344,499 | -1.15(-2.24%) | ||
Jun 28, 2018 | 49.00 | 52.02 | 47.55 | 51.40 | 633,213 | +2.10(+4.26%) |
Jun 27, 2018 | 51.05 | 51.52 | 48.80 | 49.30 | 466,506 | -1.70(-3.33%) |
Jun 26, 2018 | 50.35 | 52.20 | 50.05 | 51.00 | 771,681 | +1.90(+3.87%) |
Jun 25, 2018 | 52.12 | 52.12 | 47.90 | 49.10 | 472,987 | -2.25(-4.38%) |
Jun 22, 2018 | 52.00 | 53.10 | 50.48 | 51.35 | 1,064,357 | -0.40(-0.77%) |
Jun 21, 2018 | 52.75 | 53.95 | 50.00 | 51.75 | 427,784 | -0.75(-1.43%) |
Jun 20, 2018 | 51.20 | 52.69 | 51.20 | 52.50 | 373,336 | +1.55(+3.04%) |
Jun 19, 2018 | 50.10 | 51.40 | 50.00 | 50.95 | 564,159 | +0.45(+0.89%) |
Jun 18, 2018 | 49.00 | 50.85 | 49.00 | 50.50 | 334,434 | +1.00(+2.02%) |
Jun 15, 2018 | 50.15 | 48.80 | 49.50 | 439,651 | -0.65(-1.30%) | |
Jun 14, 2018 | 50.00 | 50.90 | 49.55 | 50.15 | 259,538 | +0.20(+0.40%) |
Jun 13, 2018 | 49.70 | 51.10 | 49.60 | 49.95 | 299,053 | +0.35(+0.71%) |
Jun 12, 2018 | 48.65 | 49.80 | 48.25 | 49.60 | 293,512 | +1.00(+2.06%) |
Jun 11, 2018 | 48.25 | 49.70 | 47.15 | 48.60 | 296,109 | +0.20(+0.41%) |
Jun 08, 2018 | 47.75 | 49.05 | 47.15 | 48.40 | 308,615 | +0.65(+1.36%) |
Jun 07, 2018 | 49.10 | 49.90 | 46.60 | 47.75 | 423,678 | -1.55(-3.14%) |
Jun 06, 2018 | 50.00 | 50.60 | 49.10 | 49.30 | 360,296 | -0.55(-1.10%) |
Jun 05, 2018 | 49.80 | 50.50 | 49.30 | 49.85 | 279,666 | +0.10(+0.20%) |
Jun 04, 2018 | 50.05 | 51.70 | 49.55 | 49.75 | 283,954 | +0.10(+0.20%) |
Jun 01, 2018 | 49.70 | 50.46 | 48.99 | 49.65 | 539,398 | +0.55(+1.12%) |
May 31, 2018 | 46.30 | 49.81 | 46.30 | 49.10 | 676,925 | +2.95(+6.39%) |
May 30, 2018 | 45.35 | 46.50 | 45.35 | 46.15 | 399,021 | +0.90(+1.99%) |
May 29, 2018 | 45.20 | 45.65 | 44.70 | 45.25 | 291,554 | -0.10(-0.22%) |
May 25, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.15(-0.33%) | |
May 24, 2018 | 44.90 | 46.40 | 44.55 | 45.50 | 330,307 | +0.75(+1.68%) |
May 23, 2018 | 42.55 | 45.35 | 42.55 | 44.75 | 482,752 | +2.00(+4.68%) |
May 22, 2018 | 43.90 | 43.90 | 42.40 | 42.75 | 215,408 | -1.15(-2.62%) |
May 21, 2018 | 44.20 | 45.45 | 43.70 | 43.90 | 205,144 | -0.05(-0.11%) |
May 18, 2018 | 42.70 | 44.52 | 42.45 | 43.95 | 483,296 | +1.50(+3.53%) |
May 17, 2018 | 44.00 | 44.40 | 42.30 | 42.45 | 362,563 | -1.50(-3.41%) |
May 16, 2018 | 43.20 | 44.60 | 42.95 | 43.95 | 318,576 | +0.85(+1.97%) |
May 15, 2018 | 44.40 | 44.40 | 42.30 | 43.10 | 402,360 | -1.25(-2.82%) |
May 14, 2018 | 44.80 | 46.00 | 44.20 | 44.35 | 342,967 | -0.25(-0.56%) |
May 11, 2018 | 44.55 | 44.80 | 43.95 | 44.60 | 339,172 | +0.35(+0.79%) |
May 10, 2018 | 42.15 | 44.90 | 42.15 | 44.25 | 1,106,324 | +2.15(+5.11%) |
May 09, 2018 | 42.50 | 43.15 | 41.60 | 42.10 | 2,079,760 | -1.25(-2.88%) |
May 08, 2018 | 41.70 | 43.96 | 41.20 | 43.35 | 417,714 | +0.20(+0.46%) |
May 07, 2018 | 42.80 | 43.50 | 42.50 | 43.15 | 241,918 | +0.65(+1.53%) |
May 04, 2018 | 41.20 | 43.25 | 40.65 | 42.50 | 406,680 | +1.00(+2.41%) |
May 03, 2018 | 39.00 | 41.77 | 38.85 | 41.50 | 584,977 | +2.30(+5.87%) |
May 02, 2018 | 38.10 | 39.35 | 37.45 | 39.20 | 423,346 | +0.85(+2.22%) |