Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.75 | 48.49 | 46.93 | 48.40 | 10,154,100 | +0.70(+1.47%) |
Jun 27, 2019 | 47.62 | 48.89 | 47.54 | 47.70 | 1,920,256 | +0.15(+0.32%) |
Jun 26, 2019 | 46.72 | 47.89 | 46.33 | 47.55 | 1,645,313 | +1.24(+2.68%) |
Jun 25, 2019 | 48.33 | 48.39 | 46.13 | 46.31 | 1,771,103 | -1.79(-3.72%) |
Jun 24, 2019 | 47.65 | 48.94 | 47.01 | 48.10 | 1,618,200 | +0.53(+1.11%) |
Jun 21, 2019 | 48.46 | 48.85 | 46.96 | 47.57 | 1,871,500 | -1.16(-2.38%) |
Jun 20, 2019 | 49.43 | 50.64 | 48.60 | 48.73 | 2,178,990 | +0.13(+0.27%) |
Jun 19, 2019 | 48.95 | 49.26 | 47.55 | 48.60 | 1,444,769 | -0.27(-0.55%) |
Jun 18, 2019 | 48.99 | 50.42 | 48.59 | 48.87 | 3,470,750 | +0.51(+1.05%) |
Jun 17, 2019 | 46.12 | 48.74 | 45.93 | 48.36 | 3,483,207 | +2.47(+5.38%) |
Jun 14, 2019 | 45.76 | 46.60 | 44.63 | 45.89 | 2,159,600 | +0.25(+0.55%) |
Jun 13, 2019 | 45.90 | 46.75 | 45.23 | 45.64 | 3,225,671 | +0.04(+0.09%) |
Jun 12, 2019 | 43.50 | 45.89 | 42.82 | 45.60 | 11,942,300 | +2.02(+4.64%) |
Jun 11, 2019 | 44.45 | 45.44 | 42.10 | 43.58 | 2,638,964 | -0.73(-1.65%) |
Jun 10, 2019 | 44.20 | 46.06 | 43.79 | 44.31 | 3,055,571 | -1.19(-2.62%) |
Jun 07, 2019 | 44.93 | 46.58 | 44.71 | 45.50 | 2,745,700 | +0.57(+1.27%) |
Jun 06, 2019 | 39.55 | 45.04 | 39.14 | 44.93 | 4,827,288 | +4.17(+10.23%) |
Jun 05, 2019 | 39.37 | 40.91 | 39.05 | 40.76 | 2,324,243 | +1.94(+5.00%) |
Jun 04, 2019 | 39.28 | 39.44 | 37.67 | 38.82 | 2,812,239 | +0.09(+0.23%) |
Jun 03, 2019 | 43.05 | 43.21 | 38.03 | 38.73 | 3,089,748 | -4.25(-9.89%) |
May 31, 2019 | 42.26 | 43.64 | 42.12 | 42.98 | 976,400 | -0.50(-1.15%) |
May 30, 2019 | 43.45 | 43.81 | 42.78 | 43.48 | 849,510 | +0.43(+1.00%) |
May 29, 2019 | 43.22 | 44.38 | 42.57 | 43.05 | 1,515,906 | -0.76(-1.73%) |
May 28, 2019 | 43.50 | 44.06 | 43.15 | 43.81 | 2,999,790 | +0.48(+1.11%) |
May 24, 2019 | 42.07 | 43.75 | 42.00 | 43.33 | 1,679,400 | +1.68(+4.03%) |
May 23, 2019 | 41.82 | 41.84 | 40.68 | 41.65 | 937,688 | -1.01(-2.37%) |
May 22, 2019 | 41.82 | 43.39 | 41.62 | 42.66 | 907,096 | +0.63(+1.50%) |
May 21, 2019 | 41.39 | 42.45 | 41.05 | 42.03 | 886,529 | +1.46(+3.60%) |
May 20, 2019 | 40.84 | 41.47 | 39.75 | 40.57 | 1,284,493 | -0.68(-1.65%) |
May 17, 2019 | 41.86 | 42.48 | 41.08 | 41.25 | 982,100 | -1.10(-2.60%) |
May 16, 2019 | 41.78 | 43.20 | 41.61 | 42.35 | 2,369,505 | +0.84(+2.02%) |
May 15, 2019 | 39.70 | 42.05 | 39.50 | 41.51 | 1,170,727 | +1.34(+3.34%) |
May 14, 2019 | 39.52 | 40.55 | 39.35 | 40.17 | 1,069,910 | +1.02(+2.61%) |
May 13, 2019 | 40.20 | 40.74 | 38.99 | 39.15 | 1,219,351 | -2.23(-5.39%) |
May 10, 2019 | 41.00 | 41.79 | 39.58 | 41.38 | 1,037,900 | -0.61(-1.45%) |
May 09, 2019 | 41.00 | 42.15 | 40.33 | 41.99 | 902,018 | +0.35(+0.84%) |
May 08, 2019 | 41.40 | 42.28 | 41.25 | 41.64 | 801,918 | -0.01(-0.02%) |
May 07, 2019 | 41.50 | 42.30 | 41.04 | 41.65 | 1,310,607 | -0.25(-0.60%) |
May 06, 2019 | 40.75 | 42.10 | 40.39 | 41.90 | 908,700 | -0.09(-0.21%) |
May 03, 2019 | 42.00 | 42.32 | 41.42 | 41.99 | 973,900 | +0.22(+0.53%) |
May 02, 2019 | 40.36 | 41.83 | 39.12 | 41.77 | 1,081,623 | +1.49(+3.70%) |
May 01, 2019 | 42.43 | 42.43 | 40.28 | 40.28 | 1,117,162 | -2.05(-4.84%) |
Apr 30, 2019 | 41.86 | 42.48 | 41.76 | 42.33 | 1,689,117 | +0.46(+1.10%) |
Apr 29, 2019 | 42.00 | 42.20 | 41.63 | 41.87 | 1,222,925 | +0.07(+0.17%) |
Apr 26, 2019 | 41.52 | 42.05 | 41.35 | 41.80 | 1,064,800 | +0.22(+0.53%) |
Apr 25, 2019 | 41.56 | 42.01 | 40.86 | 41.58 | 928,965 | +0.55(+1.34%) |
Apr 24, 2019 | 41.31 | 41.87 | 40.96 | 41.03 | 707,756 | -0.26(-0.63%) |
Apr 23, 2019 | 41.20 | 41.48 | 40.80 | 41.29 | 937,759 | +0.26(+0.63%) |
Apr 22, 2019 | 39.38 | 41.47 | 39.01 | 41.03 | 1,303,778 | +0.88(+2.19%) |
Apr 18, 2019 | 39.63 | 40.27 | 38.44 | 40.15 | 1,684,200 | +0.46(+1.16%) |
Apr 17, 2019 | 40.52 | 40.76 | 39.31 | 39.69 | 2,345,231 | -0.62(-1.54%) |
Apr 16, 2019 | 41.00 | 41.50 | 39.64 | 40.31 | 1,949,142 | -0.24(-0.59%) |
Apr 15, 2019 | 40.40 | 41.36 | 39.75 | 40.55 | 1,815,262 | +0.17(+0.42%) |
Apr 12, 2019 | 39.80 | 40.52 | 39.46 | 40.38 | 3,731,400 | +1.74(+4.50%) |
Apr 11, 2019 | 38.30 | 38.94 | 37.25 | 38.64 | 2,916,462 | +0.58(+1.52%) |
Apr 10, 2019 | 38.20 | 38.64 | 37.58 | 38.06 | 1,615,730 | -0.16(-0.42%) |
Apr 09, 2019 | 37.78 | 38.82 | 37.25 | 38.22 | 1,149,721 | +0.11(+0.29%) |
Apr 08, 2019 | 38.19 | 38.42 | 36.76 | 38.11 | 1,097,065 | +0.08(+0.21%) |
Apr 05, 2019 | 38.70 | 39.23 | 37.93 | 38.03 | 1,442,200 | -0.55(-1.43%) |
Apr 04, 2019 | 40.80 | 40.92 | 37.67 | 38.58 | 1,895,398 | -1.63(-4.05%) |
Apr 03, 2019 | 40.69 | 40.87 | 39.36 | 40.21 | 1,989,939 | -0.33(-0.81%) |
Apr 02, 2019 | 39.70 | 41.46 | 39.11 | 40.54 | 1,897,249 | +0.86(+2.17%) |
Apr 01, 2019 | 41.14 | 41.84 | 39.26 | 39.68 | 1,962,098 | -1.11(-2.72%) |
Mar 29, 2019 | 40.11 | 41.05 | 39.06 | 40.79 | 2,390,000 | +0.90(+2.26%) |
Mar 28, 2019 | 40.26 | 40.75 | 39.31 | 39.89 | 2,213,218 | -1.02(-2.49%) |
Mar 27, 2019 | 41.77 | 42.05 | 40.08 | 40.91 | 846,040 | -0.72(-1.73%) |
Mar 26, 2019 | 41.60 | 42.22 | 41.22 | 41.63 | 1,231,863 | +0.41(+0.99%) |
Mar 25, 2019 | 41.25 | 41.97 | 40.22 | 41.22 | 1,789,637 | -0.40(-0.96%) |
Mar 22, 2019 | 43.94 | 44.25 | 41.12 | 41.62 | 4,504,200 | -4.04(-8.85%) |
Mar 21, 2019 | 45.00 | 46.14 | 44.66 | 45.66 | 1,595,365 | -0.03(-0.07%) |
Mar 20, 2019 | 48.81 | 49.04 | 44.50 | 45.69 | 4,758,949 | +2.25(+5.18%) |
Mar 19, 2019 | 44.24 | 44.43 | 43.35 | 43.44 | 1,812,579 | -0.20(-0.46%) |
Mar 18, 2019 | 45.10 | 45.98 | 43.57 | 43.64 | 1,144,948 | -1.31(-2.91%) |
Mar 15, 2019 | 45.37 | 45.50 | 44.32 | 44.95 | 1,148,900 | -0.44(-0.97%) |
Mar 14, 2019 | 42.39 | 46.30 | 42.28 | 45.39 | 2,545,815 | +3.20(+7.58%) |
Mar 13, 2019 | 41.00 | 42.78 | 40.96 | 42.19 | 2,018,940 | +1.44(+3.53%) |
Mar 12, 2019 | 40.00 | 40.77 | 39.51 | 40.75 | 877,890 | +0.66(+1.65%) |
Mar 11, 2019 | 38.01 | 40.09 | 38.01 | 40.09 | 1,263,765 | +2.16(+5.69%) |
Mar 08, 2019 | 36.68 | 38.15 | 36.25 | 37.93 | 434,300 | +0.75(+2.02%) |
Mar 07, 2019 | 37.32 | 38.08 | 36.92 | 37.18 | 485,502 | -0.31(-0.83%) |
Mar 06, 2019 | 37.08 | 37.85 | 36.80 | 37.49 | 448,920 | +0.37(+1.00%) |
Mar 05, 2019 | 36.30 | 37.34 | 35.48 | 37.12 | 780,329 | -0.10(-0.27%) |
Mar 04, 2019 | 38.42 | 38.83 | 36.13 | 37.22 | 1,066,765 | -0.85(-2.23%) |
Mar 01, 2019 | 38.68 | 39.22 | 37.88 | 38.07 | 824,800 | -0.17(-0.44%) |
Feb 28, 2019 | 38.60 | 38.98 | 38.12 | 38.24 | 389,147 | -0.59(-1.52%) |
Feb 27, 2019 | 38.73 | 39.00 | 38.11 | 38.83 | 594,037 | +0.17(+0.44%) |
Feb 26, 2019 | 37.35 | 38.88 | 37.11 | 38.66 | 719,494 | +1.23(+3.29%) |
Feb 25, 2019 | 37.26 | 38.00 | 37.12 | 37.43 | 753,702 | +0.43(+1.16%) |
Feb 22, 2019 | 37.14 | 37.14 | 36.65 | 37.00 | 783,800 | +0.05(+0.14%) |
Feb 21, 2019 | 37.12 | 38.00 | 36.79 | 36.95 | 446,039 | -0.32(-0.86%) |
Feb 20, 2019 | 37.00 | 37.65 | 36.92 | 37.27 | 640,659 | +0.28(+0.76%) |
Feb 19, 2019 | 37.09 | 37.24 | 36.57 | 36.99 | 647,847 | -0.08(-0.22%) |
Feb 15, 2019 | 36.73 | 37.47 | 36.42 | 37.07 | 602,600 | +0.45(+1.23%) |
Feb 14, 2019 | 35.69 | 36.70 | 35.62 | 36.62 | 477,821 | +0.64(+1.78%) |
Feb 13, 2019 | 35.77 | 36.00 | 35.27 | 35.98 | 428,559 | +0.30(+0.84%) |
Feb 12, 2019 | 35.40 | 35.72 | 34.98 | 35.68 | 684,785 | +0.63(+1.80%) |
Feb 11, 2019 | 35.64 | 36.09 | 34.54 | 35.05 | 831,757 | -0.46(-1.30%) |
Feb 08, 2019 | 33.99 | 35.55 | 33.26 | 35.51 | 1,024,700 | +1.44(+4.23%) |
Feb 07, 2019 | 34.00 | 34.56 | 33.10 | 34.07 | 1,534,992 | -0.43(-1.25%) |
Feb 06, 2019 | 33.12 | 34.51 | 32.82 | 34.50 | 1,726,780 | +1.43(+4.32%) |
Feb 05, 2019 | 31.91 | 33.22 | 31.69 | 33.07 | 1,106,239 | +1.47(+4.65%) |
Feb 04, 2019 | 30.99 | 31.89 | 30.58 | 31.60 | 745,499 | +0.63(+2.03%) |
Feb 01, 2019 | 31.17 | 31.58 | 30.67 | 30.97 | 881,000 | -0.41(-1.31%) |
Jan 31, 2019 | 29.91 | 31.76 | 29.91 | 31.38 | 887,102 | +1.39(+4.63%) |
Jan 30, 2019 | 29.60 | 30.29 | 29.54 | 29.99 | 733,647 | +0.39(+1.32%) |
Jan 29, 2019 | 29.15 | 30.07 | 28.99 | 29.60 | 1,194,336 | +0.34(+1.16%) |
Jan 28, 2019 | 27.88 | 29.30 | 27.50 | 29.26 | 1,193,841 | +1.09(+3.87%) |
Jan 25, 2019 | 28.14 | 28.72 | 27.83 | 28.17 | 1,331,800 | +0.38(+1.37%) |
Jan 24, 2019 | 27.91 | 28.00 | 27.13 | 27.79 | 159,839 | -0.01(-0.04%) |
Jan 23, 2019 | 27.87 | 28.26 | 27.10 | 27.80 | 300,319 | +0.07(+0.25%) |
Jan 22, 2019 | 28.25 | 28.58 | 27.00 | 27.73 | 445,778 | -0.86(-3.01%) |
Jan 18, 2019 | 27.98 | 29.12 | 27.80 | 28.59 | 1,199,600 | +1.04(+3.77%) |
Jan 17, 2019 | 26.59 | 27.72 | 26.59 | 27.55 | 746,445 | +0.78(+2.91%) |
Jan 16, 2019 | 26.75 | 27.11 | 26.13 | 26.77 | 775,347 | +0.23(+0.87%) |
Jan 15, 2019 | 25.24 | 26.75 | 25.02 | 26.54 | 682,750 | +1.30(+5.15%) |
Jan 14, 2019 | 25.09 | 25.28 | 24.19 | 25.24 | 671,271 | -0.28(-1.10%) |
Jan 11, 2019 | 25.57 | 26.17 | 25.08 | 25.52 | 375,400 | -0.27(-1.05%) |
Jan 10, 2019 | 25.89 | 26.39 | 25.11 | 25.79 | 353,211 | -0.56(-2.13%) |
Jan 09, 2019 | 25.42 | 26.36 | 25.33 | 26.35 | 1,109,769 | +0.94(+3.70%) |
Jan 08, 2019 | 24.91 | 25.45 | 24.71 | 25.41 | 969,199 | +0.65(+2.63%) |
Jan 07, 2019 | 23.76 | 24.81 | 23.45 | 24.76 | 1,096,350 | +1.14(+4.83%) |
Jan 04, 2019 | 22.91 | 24.00 | 22.26 | 23.62 | 1,960,200 | +1.05(+4.65%) |
Jan 03, 2019 | 23.78 | 23.78 | 22.34 | 22.57 | 775,286 | -1.64(-6.77%) |
Jan 02, 2019 | 24.18 | 25.25 | 23.85 | 24.21 | 1,200,871 | -0.65(-2.61%) |
Dec 31, 2018 | 24.91 | 25.00 | 24.53 | 24.86 | 376,200 | +0.07(+0.28%) |
Dec 28, 2018 | 24.92 | 24.92 | 24.58 | 24.79 | 402,100 | -0.10(-0.40%) |
Dec 27, 2018 | 24.45 | 24.91 | 24.31 | 24.89 | 447,464 | -0.01(-0.04%) |
Dec 26, 2018 | 23.41 | 24.97 | 23.41 | 24.90 | 675,816 | +1.43(+6.09%) |
Dec 24, 2018 | 22.15 | 23.86 | 22.01 | 23.47 | 468,500 | +0.82(+3.62%) |
Dec 21, 2018 | 23.39 | 23.67 | 22.16 | 22.65 | 1,093,900 | -0.80(-3.41%) |
Dec 20, 2018 | 23.19 | 23.99 | 22.76 | 23.45 | 1,363,957 | +0.11(+0.47%) |
Dec 19, 2018 | 23.09 | 24.25 | 22.84 | 23.34 | 894,513 | +0.43(+1.88%) |
Dec 18, 2018 | 23.15 | 24.13 | 22.65 | 22.91 | 966,984 | -0.05(-0.22%) |
Dec 17, 2018 | 24.50 | 24.59 | 22.58 | 22.96 | 994,510 | -1.81(-7.31%) |
Dec 14, 2018 | 24.07 | 24.91 | 24.05 | 24.77 | 1,497,400 | +0.77(+3.21%) |
Dec 13, 2018 | 24.42 | 24.42 | 23.83 | 24.00 | 840,396 | -0.50(-2.04%) |
Dec 12, 2018 | 24.48 | 24.65 | 23.91 | 24.50 | 596,971 | +0.50(+2.08%) |
Dec 11, 2018 | 24.93 | 25.00 | 23.53 | 24.00 | 943,878 | -0.78(-3.15%) |
Dec 10, 2018 | 24.39 | 25.01 | 24.23 | 24.78 | 867,922 | +0.47(+1.93%) |
Dec 07, 2018 | 25.34 | 25.34 | 23.11 | 24.31 | 2,304,600 | -1.73(-6.64%) |
Dec 06, 2018 | 25.40 | 27.50 | 25.14 | 26.04 | 807,576 | -0.30(-1.14%) |
Dec 04, 2018 | 26.45 | 28.25 | 25.73 | 26.34 | 2,098,100 | -0.72(-2.66%) |
Dec 03, 2018 | 27.30 | 27.50 | 26.01 | 27.06 | 1,135,708 | +0.16(+0.59%) |
Nov 30, 2018 | 25.72 | 26.93 | 25.25 | 26.90 | 425,100 | +0.73(+2.79%) |
Nov 29, 2018 | 25.64 | 26.60 | 25.39 | 26.17 | 150,213 | +0.18(+0.69%) |
Nov 28, 2018 | 24.79 | 26.24 | 24.72 | 25.99 | 367,589 | +1.52(+6.21%) |
Nov 27, 2018 | 24.15 | 24.60 | 23.29 | 24.47 | 308,430 | -0.02(-0.08%) |
Nov 26, 2018 | 23.75 | 24.87 | 23.34 | 24.49 | 279,237 | +1.44(+6.25%) |
Nov 23, 2018 | 22.49 | 23.37 | 22.17 | 23.05 | 93,800 | +0.17(+0.74%) |
Nov 21, 2018 | 22.88 | 22.88 | 22.88 | 0 | +1.27(+5.88%) | |
Nov 20, 2018 | 21.83 | 22.64 | 20.34 | 21.61 | 837,308 | -0.90(-4.00%) |
Nov 19, 2018 | 26.40 | 26.70 | 22.38 | 22.51 | 658,134 | -4.24(-15.85%) |
Nov 16, 2018 | 27.00 | 27.03 | 25.70 | 26.75 | 364,300 | -0.23(-0.85%) |
Nov 15, 2018 | 25.86 | 27.00 | 25.40 | 26.98 | 372,187 | +0.78(+2.98%) |
Nov 14, 2018 | 25.46 | 26.64 | 25.46 | 26.20 | 491,275 | +0.75(+2.95%) |
Nov 13, 2018 | 25.00 | 26.30 | 25.00 | 25.45 | 259,410 | +0.45(+1.80%) |
Nov 12, 2018 | 25.17 | 25.50 | 24.31 | 25.00 | 452,001 | -0.57(-2.23%) |
Nov 09, 2018 | 25.14 | 26.15 | 24.82 | 25.57 | 717,800 | -0.16(-0.62%) |
Nov 08, 2018 | 24.89 | 25.75 | 24.81 | 25.73 | 368,720 | +0.92(+3.71%) |
Nov 07, 2018 | 24.06 | 26.09 | 23.82 | 24.81 | 786,262 | +0.94(+3.94%) |
Nov 06, 2018 | 24.09 | 24.84 | 23.38 | 23.87 | 232,562 | -0.39(-1.61%) |
Nov 05, 2018 | 24.12 | 24.66 | 23.29 | 24.26 | 451,415 | -0.03(-0.12%) |
Nov 02, 2018 | 24.60 | 24.90 | 23.89 | 24.29 | 308,800 | -0.53(-2.14%) |
Nov 01, 2018 | 23.81 | 24.96 | 23.13 | 24.82 | 366,474 | +1.16(+4.90%) |
Oct 31, 2018 | 23.68 | 24.08 | 23.18 | 23.66 | 520,938 | +0.16(+0.68%) |
Oct 30, 2018 | 22.64 | 23.69 | 22.64 | 23.50 | 392,786 | +0.91(+4.03%) |
Oct 29, 2018 | 24.00 | 24.00 | 22.16 | 22.59 | 485,668 | -0.86(-3.67%) |
Oct 26, 2018 | 23.00 | 24.00 | 22.77 | 23.45 | 331,600 | -0.52(-2.17%) |
Oct 25, 2018 | 24.00 | 24.10 | 23.12 | 23.97 | 407,066 | +0.25(+1.05%) |
Oct 24, 2018 | 24.00 | 24.20 | 23.40 | 23.72 | 356,728 | -0.36(-1.50%) |
Oct 23, 2018 | 23.48 | 24.67 | 23.05 | 24.08 | 375,344 | -0.15(-0.62%) |
Oct 22, 2018 | 24.42 | 24.80 | 23.36 | 24.23 | 355,018 | -0.18(-0.74%) |
Oct 19, 2018 | 25.76 | 26.59 | 23.51 | 24.41 | 395,300 | -1.25(-4.87%) |
Oct 18, 2018 | 25.89 | 26.97 | 25.48 | 25.66 | 621,578 | -0.60(-2.28%) |
Oct 17, 2018 | 26.48 | 27.03 | 25.36 | 26.26 | 420,532 | -1.03(-3.77%) |
Oct 16, 2018 | 25.80 | 27.69 | 25.53 | 27.29 | 699,038 | +2.01(+7.95%) |
Oct 15, 2018 | 26.60 | 26.75 | 25.00 | 25.28 | 782,199 | -1.26(-4.75%) |
Oct 12, 2018 | 23.89 | 26.60 | 23.75 | 26.54 | 1,150,900 | +3.34(+14.40%) |
Oct 11, 2018 | 23.36 | 24.07 | 22.75 | 23.20 | 815,251 | -0.56(-2.36%) |
Oct 10, 2018 | 24.85 | 24.85 | 23.25 | 23.76 | 576,422 | -1.12(-4.50%) |
Oct 09, 2018 | 25.26 | 25.97 | 24.46 | 24.88 | 432,119 | -0.72(-2.81%) |
Oct 08, 2018 | 25.30 | 26.45 | 24.57 | 25.60 | 453,181 | -0.12(-0.47%) |
Oct 05, 2018 | 26.75 | 26.81 | 25.16 | 25.72 | 507,100 | -1.03(-3.85%) |
Oct 04, 2018 | 28.50 | 28.75 | 26.36 | 26.75 | 552,547 | -1.51(-5.34%) |
Oct 03, 2018 | 27.54 | 28.43 | 27.30 | 28.26 | 267,091 | +1.03(+3.78%) |
Oct 02, 2018 | 30.38 | 30.39 | 26.65 | 27.23 | 540,852 | -3.09(-10.19%) |
Oct 01, 2018 | 31.63 | 31.90 | 29.64 | 30.32 | 534,838 | -0.94(-3.01%) |
Sep 28, 2018 | 30.59 | 31.27 | 30.16 | 31.26 | 298,900 | +0.55(+1.79%) |
Sep 27, 2018 | 30.51 | 31.39 | 30.22 | 30.71 | 234,279 | +0.57(+1.89%) |
Sep 26, 2018 | 30.03 | 30.64 | 29.16 | 30.14 | 293,758 | +0.26(+0.87%) |
Sep 25, 2018 | 30.68 | 31.07 | 29.71 | 29.88 | 241,693 | -0.68(-2.23%) |
Sep 24, 2018 | 31.40 | 31.89 | 30.50 | 30.56 | 214,802 | -1.08(-3.41%) |
Sep 21, 2018 | 32.13 | 32.22 | 31.07 | 31.64 | 348,400 | -0.23(-0.72%) |
Sep 20, 2018 | 32.21 | 33.25 | 31.33 | 31.87 | 589,559 | +0.02(+0.06%) |
Sep 19, 2018 | 31.75 | 31.98 | 30.58 | 31.85 | 356,174 | +0.10(+0.31%) |
Sep 18, 2018 | 29.57 | 32.32 | 29.29 | 31.75 | 420,532 | +2.70(+9.29%) |
Sep 17, 2018 | 29.94 | 30.16 | 29.00 | 29.05 | 174,611 | -0.83(-2.78%) |
Sep 14, 2018 | 29.92 | 30.48 | 29.51 | 29.88 | 287,700 | +0.01(+0.03%) |
Sep 13, 2018 | 28.62 | 29.96 | 28.33 | 29.87 | 258,447 | +1.31(+4.59%) |
Sep 12, 2018 | 29.31 | 29.31 | 27.65 | 28.56 | 333,667 | -0.66(-2.26%) |
Sep 11, 2018 | 28.46 | 29.55 | 28.34 | 29.22 | 441,436 | +0.55(+1.92%) |
Sep 10, 2018 | 28.91 | 29.44 | 28.33 | 28.67 | 325,719 | +0.00(+0.00%) |
Sep 07, 2018 | 27.02 | 29.07 | 27.01 | 28.67 | 359,900 | +1.45(+5.33%) |
Sep 06, 2018 | 29.31 | 29.48 | 26.63 | 27.22 | 564,737 | -1.83(-6.30%) |
Sep 05, 2018 | 33.91 | 33.98 | 28.01 | 29.05 | 1,627,991 | -2.65(-8.36%) |
Sep 04, 2018 | 29.89 | 31.93 | 29.85 | 31.70 | 639,899 | +1.97(+6.63%) |
Aug 31, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.23(+0.78%) | |
Aug 30, 2018 | 29.33 | 29.99 | 29.25 | 29.50 | 255,827 | -0.09(-0.30%) |
Aug 29, 2018 | 29.32 | 29.70 | 28.40 | 29.59 | 114,044 | +0.32(+1.09%) |
Aug 28, 2018 | 30.00 | 30.00 | 28.46 | 29.27 | 186,012 | -0.65(-2.17%) |
Aug 27, 2018 | 29.70 | 30.00 | 29.40 | 29.92 | 181,998 | +0.49(+1.66%) |
Aug 24, 2018 | 29.00 | 29.90 | 28.75 | 29.43 | 154,400 | +0.48(+1.66%) |
Aug 23, 2018 | 28.68 | 29.84 | 28.36 | 28.95 | 228,867 | +0.26(+0.91%) |
Aug 22, 2018 | 28.00 | 28.70 | 27.73 | 28.69 | 172,146 | +0.64(+2.28%) |
Aug 21, 2018 | 26.67 | 28.10 | 26.50 | 28.05 | 295,583 | +1.56(+5.89%) |
Aug 20, 2018 | 25.34 | 26.92 | 25.19 | 26.49 | 98,965 | +1.28(+5.08%) |
Aug 17, 2018 | 26.01 | 26.15 | 25.15 | 25.21 | 117,200 | -0.79(-3.04%) |
Aug 16, 2018 | 25.80 | 26.29 | 25.68 | 26.00 | 80,887 | +0.44(+1.72%) |
Aug 15, 2018 | 26.83 | 26.83 | 25.39 | 25.56 | 231,203 | -1.37(-5.09%) |
Aug 14, 2018 | 27.01 | 27.48 | 25.90 | 26.93 | 186,812 | -0.07(-0.26%) |
Aug 13, 2018 | 25.92 | 27.07 | 25.92 | 27.00 | 172,740 | +1.13(+4.37%) |
Aug 10, 2018 | 25.70 | 26.97 | 25.47 | 25.87 | 213,400 | -0.35(-1.33%) |
Aug 09, 2018 | 24.40 | 26.27 | 24.40 | 26.22 | 263,715 | +1.89(+7.77%) |
Aug 08, 2018 | 24.92 | 24.95 | 24.10 | 24.33 | 109,255 | -0.67(-2.68%) |
Aug 07, 2018 | 24.36 | 25.35 | 24.36 | 25.00 | 151,186 | +0.50(+2.04%) |
Aug 06, 2018 | 23.43 | 24.54 | 23.00 | 24.50 | 154,474 | +0.95(+4.03%) |
Aug 03, 2018 | 23.50 | 23.86 | 23.06 | 23.55 | 170,200 | +0.15(+0.64%) |
Aug 02, 2018 | 21.00 | 23.44 | 21.00 | 23.40 | 350,268 | +2.31(+10.95%) |
Aug 01, 2018 | 21.50 | 21.96 | 21.01 | 21.09 | 176,190 | -0.41(-1.91%) |
Jul 31, 2018 | 20.90 | 22.40 | 20.90 | 21.50 | 309,564 | +0.74(+3.56%) |
Jul 30, 2018 | 22.01 | 22.14 | 20.50 | 20.76 | 330,181 | -1.16(-5.29%) |
Jul 27, 2018 | 23.00 | 23.20 | 21.63 | 21.92 | 376,300 | -1.01(-4.40%) |
Jul 26, 2018 | 22.73 | 23.27 | 22.73 | 22.93 | 105,656 | +0.14(+0.61%) |
Jul 25, 2018 | 22.81 | 23.31 | 22.72 | 22.79 | 137,595 | -0.11(-0.48%) |
Jul 24, 2018 | 23.67 | 24.02 | 22.63 | 22.90 | 302,226 | -0.60(-2.55%) |
Jul 23, 2018 | 22.76 | 23.68 | 22.13 | 23.50 | 569,988 | +0.74(+3.25%) |
Jul 20, 2018 | 23.86 | 24.66 | 22.60 | 22.76 | 403,101 | -1.00(-4.21%) |
Jul 19, 2018 | 24.41 | 24.57 | 23.60 | 23.76 | 289,458 | -0.73(-2.98%) |
Jul 18, 2018 | 23.37 | 24.65 | 23.37 | 24.49 | 392,221 | +1.24(+5.33%) |
Jul 17, 2018 | 23.69 | 24.09 | 23.14 | 23.25 | 333,030 | -0.50(-2.11%) |
Jul 16, 2018 | 24.99 | 25.35 | 23.68 | 23.75 | 249,387 | -1.25(-5.00%) |
Jul 13, 2018 | 25.00 | 25.17 | 23.66 | 25.00 | 385,148 | -0.14(-0.56%) |
Jul 12, 2018 | 23.69 | 25.72 | 23.30 | 25.14 | 528,467 | +1.51(+6.39%) |
Jul 11, 2018 | 23.02 | 23.75 | 22.52 | 23.63 | 464,362 | +0.58(+2.52%) |
Jul 10, 2018 | 23.52 | 24.10 | 22.64 | 23.05 | 408,605 | -0.31(-1.33%) |
Jul 09, 2018 | 23.90 | 24.40 | 23.30 | 23.36 | 461,755 | -0.68(-2.83%) |
Jul 06, 2018 | 24.53 | 24.63 | 23.70 | 24.04 | 418,141 | -0.57(-2.32%) |
Jul 05, 2018 | 25.48 | 25.67 | 24.30 | 24.61 | 304,432 | -0.69(-2.73%) |
Jul 03, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.94(+3.86%) |