Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.30 | 21.27 | 20.00 | 20.94 | 1,730,817 | +0.59(+2.90%) |
Jan 30, 2019 | 21.39 | 21.65 | 20.19 | 20.35 | 3,313,094 | +1.47(+7.79%) |
Jan 29, 2019 | 18.53 | 19.05 | 18.12 | 18.88 | 876,110 | +0.36(+1.94%) |
Jan 28, 2019 | 18.79 | 18.99 | 18.29 | 18.52 | 1,103,644 | -0.49(-2.58%) |
Jan 25, 2019 | 19.06 | 19.61 | 18.87 | 19.01 | 930,700 | +0.16(+0.85%) |
Jan 24, 2019 | 18.70 | 18.97 | 18.39 | 18.85 | 1,099,654 | +0.14(+0.75%) |
Jan 23, 2019 | 18.50 | 19.48 | 18.40 | 18.71 | 411,909 | +0.22(+1.19%) |
Jan 22, 2019 | 19.52 | 19.70 | 18.44 | 18.49 | 826,475 | -1.16(-5.90%) |
Jan 18, 2019 | 19.49 | 20.26 | 19.21 | 19.65 | 476,000 | +0.31(+1.60%) |
Jan 17, 2019 | 18.88 | 19.54 | 18.60 | 19.34 | 455,154 | +0.32(+1.68%) |
Jan 16, 2019 | 19.14 | 19.49 | 18.90 | 19.02 | 295,186 | -0.13(-0.68%) |
Jan 15, 2019 | 19.20 | 19.36 | 18.81 | 19.15 | 347,032 | -0.04(-0.21%) |
Jan 14, 2019 | 19.15 | 19.65 | 18.81 | 19.19 | 437,205 | -0.21(-1.08%) |
Jan 11, 2019 | 20.02 | 20.75 | 19.33 | 19.40 | 635,700 | -0.71(-3.53%) |
Jan 10, 2019 | 20.07 | 20.30 | 19.50 | 20.11 | 942,632 | -0.28(-1.37%) |
Jan 09, 2019 | 19.99 | 20.73 | 19.80 | 20.39 | 397,213 | +0.48(+2.41%) |
Jan 08, 2019 | 19.99 | 20.41 | 19.69 | 19.91 | 610,446 | +0.16(+0.81%) |
Jan 07, 2019 | 19.68 | 20.08 | 19.22 | 19.75 | 678,056 | +0.06(+0.30%) |
Jan 04, 2019 | 19.62 | 20.02 | 19.48 | 19.69 | 949,900 | +0.43(+2.23%) |
Jan 03, 2019 | 19.35 | 19.77 | 18.33 | 19.26 | 458,723 | -0.32(-1.63%) |
Jan 02, 2019 | 18.46 | 20.10 | 18.30 | 19.58 | 1,354,339 | +0.72(+3.82%) |
Dec 31, 2018 | 19.08 | 19.11 | 18.39 | 18.86 | 429,300 | -0.05(-0.26%) |
Dec 28, 2018 | 17.82 | 19.48 | 17.67 | 18.91 | 730,900 | +1.13(+6.36%) |
Dec 27, 2018 | 18.36 | 18.36 | 17.00 | 17.78 | 651,442 | -1.08(-5.73%) |
Dec 26, 2018 | 17.83 | 19.01 | 17.38 | 18.86 | 526,501 | +1.27(+7.22%) |
Dec 24, 2018 | 17.48 | 18.42 | 17.00 | 17.59 | 336,100 | -0.02(-0.11%) |
Dec 21, 2018 | 18.55 | 18.55 | 17.43 | 17.61 | 1,096,100 | -1.06(-5.68%) |
Dec 20, 2018 | 18.96 | 19.18 | 18.19 | 18.67 | 504,979 | -0.29(-1.53%) |
Dec 19, 2018 | 20.25 | 20.41 | 18.82 | 18.96 | 423,370 | -1.20(-5.95%) |
Dec 18, 2018 | 20.18 | 20.33 | 19.72 | 20.16 | 539,767 | +0.23(+1.15%) |
Dec 17, 2018 | 19.89 | 20.83 | 19.75 | 19.93 | 583,055 | +0.00(+0.00%) |
Dec 14, 2018 | 20.19 | 21.27 | 19.56 | 19.93 | 627,600 | -0.55(-2.69%) |
Dec 13, 2018 | 21.92 | 22.24 | 20.37 | 20.48 | 949,035 | -1.44(-6.57%) |
Dec 12, 2018 | 23.14 | 23.40 | 21.79 | 21.92 | 560,002 | -0.99(-4.32%) |
Dec 11, 2018 | 24.32 | 24.50 | 22.75 | 22.91 | 402,181 | -0.92(-3.86%) |
Dec 10, 2018 | 24.71 | 25.84 | 23.73 | 23.83 | 777,325 | +0.10(+0.42%) |
Dec 07, 2018 | 24.95 | 25.34 | 23.46 | 23.73 | 769,500 | -1.26(-5.04%) |
Dec 06, 2018 | 24.60 | 25.07 | 22.73 | 24.99 | 1,285,096 | +0.20(+0.81%) |
Dec 04, 2018 | 26.48 | 27.38 | 23.90 | 24.79 | 4,496,000 | -4.09(-14.16%) |
Dec 03, 2018 | 28.44 | 29.43 | 28.25 | 28.88 | 790,165 | +0.97(+3.48%) |
Nov 30, 2018 | 27.31 | 27.96 | 26.63 | 27.91 | 699,300 | +0.37(+1.34%) |
Nov 29, 2018 | 27.13 | 28.15 | 26.48 | 27.54 | 483,819 | +0.39(+1.44%) |
Nov 28, 2018 | 26.21 | 27.29 | 25.80 | 27.15 | 504,509 | +0.96(+3.67%) |
Nov 27, 2018 | 26.28 | 26.72 | 25.89 | 26.19 | 212,374 | -0.27(-1.02%) |
Nov 26, 2018 | 26.50 | 26.66 | 25.85 | 26.46 | 422,675 | +0.67(+2.60%) |
Nov 23, 2018 | 25.67 | 26.59 | 25.30 | 25.79 | 156,600 | -0.13(-0.50%) |
Nov 21, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.77(+3.06%) | |
Nov 20, 2018 | 26.32 | 26.40 | 24.58 | 25.15 | 433,586 | -1.83(-6.78%) |
Nov 19, 2018 | 27.39 | 27.76 | 26.75 | 26.98 | 663,015 | -0.59(-2.14%) |
Nov 16, 2018 | 28.42 | 28.42 | 26.90 | 27.57 | 251,300 | -1.24(-4.30%) |
Nov 15, 2018 | 28.39 | 29.26 | 27.28 | 28.81 | 554,209 | +0.16(+0.56%) |
Nov 14, 2018 | 29.52 | 30.50 | 28.47 | 28.65 | 246,827 | -0.42(-1.44%) |
Nov 13, 2018 | 28.71 | 29.71 | 28.50 | 29.07 | 195,804 | +0.41(+1.43%) |
Nov 12, 2018 | 29.11 | 29.43 | 28.55 | 28.66 | 179,845 | -0.46(-1.58%) |
Nov 09, 2018 | 30.02 | 30.64 | 28.78 | 29.12 | 154,800 | -1.18(-3.89%) |
Nov 08, 2018 | 29.52 | 30.54 | 29.27 | 30.30 | 173,147 | +0.64(+2.16%) |
Nov 07, 2018 | 30.33 | 30.80 | 29.22 | 29.66 | 343,139 | -0.49(-1.63%) |
Nov 06, 2018 | 29.45 | 30.28 | 29.11 | 30.15 | 200,915 | +0.69(+2.34%) |
Nov 05, 2018 | 29.69 | 30.63 | 29.36 | 29.46 | 367,702 | -0.24(-0.81%) |
Nov 02, 2018 | 28.44 | 29.74 | 28.36 | 29.70 | 318,800 | +1.44(+5.10%) |
Nov 01, 2018 | 27.90 | 28.80 | 27.64 | 28.26 | 408,316 | +0.48(+1.73%) |
Oct 31, 2018 | 30.03 | 30.65 | 27.71 | 27.78 | 642,462 | -1.86(-6.28%) |
Oct 30, 2018 | 27.69 | 29.78 | 27.45 | 29.64 | 314,254 | +1.94(+7.00%) |
Oct 29, 2018 | 28.01 | 29.10 | 27.08 | 27.70 | 344,643 | +0.12(+0.44%) |
Oct 26, 2018 | 27.89 | 28.02 | 27.13 | 27.58 | 289,700 | -0.84(-2.96%) |
Oct 25, 2018 | 28.48 | 29.02 | 28.05 | 28.42 | 348,410 | +0.21(+0.74%) |
Oct 24, 2018 | 29.72 | 29.87 | 28.20 | 28.21 | 400,277 | -1.52(-5.11%) |
Oct 23, 2018 | 28.38 | 30.15 | 28.20 | 29.73 | 336,625 | +0.74(+2.55%) |
Oct 22, 2018 | 30.00 | 30.18 | 28.92 | 28.99 | 294,519 | -1.00(-3.33%) |
Oct 19, 2018 | 29.83 | 30.29 | 29.35 | 29.99 | 275,400 | +0.28(+0.94%) |
Oct 18, 2018 | 31.97 | 31.97 | 28.78 | 29.71 | 716,552 | -2.34(-7.30%) |
Oct 17, 2018 | 32.71 | 33.04 | 31.34 | 32.05 | 238,006 | -0.65(-1.99%) |
Oct 16, 2018 | 31.87 | 32.95 | 31.38 | 32.70 | 399,293 | +1.05(+3.32%) |
Oct 15, 2018 | 31.78 | 32.21 | 31.06 | 31.65 | 298,833 | -0.23(-0.72%) |
Oct 12, 2018 | 32.50 | 33.41 | 31.16 | 31.88 | 437,900 | +0.21(+0.66%) |
Oct 11, 2018 | 32.28 | 33.38 | 31.59 | 31.67 | 400,703 | -0.67(-2.07%) |
Oct 10, 2018 | 33.46 | 33.76 | 31.89 | 32.34 | 405,966 | -1.17(-3.49%) |
Oct 09, 2018 | 33.80 | 34.88 | 33.31 | 33.51 | 313,079 | -0.40(-1.18%) |
Oct 08, 2018 | 33.49 | 34.27 | 33.18 | 33.91 | 386,648 | +0.26(+0.77%) |
Oct 05, 2018 | 34.00 | 34.83 | 33.08 | 33.65 | 283,000 | -0.27(-0.80%) |
Oct 04, 2018 | 33.91 | 34.55 | 33.75 | 33.92 | 268,338 | -0.08(-0.24%) |
Oct 03, 2018 | 33.73 | 34.30 | 32.94 | 34.00 | 272,534 | +0.56(+1.67%) |
Oct 02, 2018 | 34.69 | 35.10 | 32.92 | 33.44 | 477,242 | -1.29(-3.71%) |
Oct 01, 2018 | 35.60 | 35.90 | 34.58 | 34.73 | 355,898 | -0.62(-1.75%) |
Sep 28, 2018 | 34.75 | 35.75 | 34.40 | 35.35 | 212,400 | +0.45(+1.29%) |
Sep 27, 2018 | 35.00 | 35.35 | 34.36 | 34.90 | 181,958 | -0.10(-0.29%) |
Sep 26, 2018 | 35.10 | 36.00 | 34.95 | 35.00 | 258,762 | +0.10(+0.29%) |
Sep 25, 2018 | 36.25 | 36.25 | 34.15 | 34.90 | 509,636 | -1.25(-3.46%) |
Sep 24, 2018 | 37.05 | 37.70 | 35.60 | 36.15 | 276,319 | -1.10(-2.95%) |
Sep 21, 2018 | 36.20 | 37.45 | 36.00 | 37.25 | 580,800 | +1.20(+3.33%) |
Sep 20, 2018 | 35.50 | 36.10 | 35.00 | 36.05 | 357,220 | +0.65(+1.84%) |
Sep 19, 2018 | 35.15 | 35.80 | 35.05 | 35.40 | 300,718 | +0.35(+1.00%) |
Sep 18, 2018 | 35.00 | 35.65 | 34.85 | 35.05 | 324,895 | -0.05(-0.14%) |
Sep 17, 2018 | 34.70 | 35.65 | 34.25 | 35.10 | 352,648 | +0.15(+0.43%) |
Sep 14, 2018 | 34.35 | 35.50 | 33.95 | 34.95 | 248,000 | +0.55(+1.60%) |
Sep 13, 2018 | 35.25 | 35.25 | 33.24 | 34.40 | 501,157 | -0.60(-1.71%) |
Sep 12, 2018 | 36.45 | 36.50 | 33.90 | 35.00 | 744,520 | -1.50(-4.11%) |
Sep 11, 2018 | 36.40 | 36.60 | 35.43 | 36.50 | 391,839 | -0.30(-0.82%) |
Sep 10, 2018 | 36.50 | 37.00 | 35.40 | 36.80 | 396,156 | +0.80(+2.22%) |
Sep 07, 2018 | 35.20 | 37.05 | 35.20 | 36.00 | 586,200 | +0.70(+1.98%) |
Sep 06, 2018 | 36.30 | 37.00 | 34.85 | 35.30 | 484,289 | -1.03(-2.84%) |
Sep 05, 2018 | 35.40 | 36.70 | 34.08 | 36.33 | 881,807 | +0.73(+2.05%) |
Sep 04, 2018 | 42.15 | 42.65 | 35.15 | 35.60 | 3,675,068 | -5.40(-13.17%) |
Aug 31, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.73(+4.39%) | |
Aug 30, 2018 | 39.05 | 39.75 | 37.20 | 39.27 | 408,721 | +0.23(+0.58%) |
Aug 29, 2018 | 39.20 | 40.05 | 38.25 | 39.05 | 567,691 | -0.30(-0.76%) |
Aug 28, 2018 | 37.45 | 39.75 | 36.95 | 39.35 | 589,748 | +2.00(+5.35%) |
Aug 27, 2018 | 37.25 | 37.65 | 36.90 | 37.35 | 254,914 | +0.20(+0.54%) |
Aug 24, 2018 | 36.90 | 37.95 | 36.75 | 37.15 | 248,900 | +0.25(+0.68%) |
Aug 23, 2018 | 37.05 | 37.60 | 36.70 | 36.90 | 199,852 | -0.15(-0.40%) |
Aug 22, 2018 | 35.90 | 37.35 | 35.90 | 37.05 | 401,497 | +1.25(+3.49%) |
Aug 21, 2018 | 34.75 | 36.55 | 34.45 | 35.80 | 307,489 | +1.30(+3.77%) |
Aug 20, 2018 | 34.65 | 34.75 | 33.70 | 34.50 | 240,849 | -0.05(-0.14%) |
Aug 17, 2018 | 34.55 | 34.85 | 34.05 | 34.55 | 259,800 | -0.15(-0.43%) |
Aug 16, 2018 | 35.40 | 35.45 | 34.25 | 34.70 | 187,832 | +0.85(+2.51%) |
Aug 15, 2018 | 35.10 | 35.10 | 32.75 | 33.85 | 401,293 | -1.55(-4.38%) |
Aug 14, 2018 | 33.70 | 35.50 | 33.70 | 35.40 | 304,153 | +1.70(+5.04%) |
Aug 13, 2018 | 34.25 | 34.50 | 33.38 | 33.70 | 230,862 | -0.65(-1.89%) |
Aug 10, 2018 | 34.85 | 35.45 | 33.90 | 34.35 | 269,200 | -1.10(-3.10%) |
Aug 09, 2018 | 35.00 | 36.10 | 35.00 | 35.45 | 203,977 | +0.40(+1.14%) |
Aug 08, 2018 | 35.00 | 35.42 | 34.50 | 35.05 | 186,165 | +0.15(+0.43%) |
Aug 07, 2018 | 34.05 | 35.00 | 34.05 | 34.90 | 266,105 | +0.85(+2.50%) |
Aug 06, 2018 | 34.40 | 34.70 | 33.90 | 34.05 | 175,077 | -0.30(-0.87%) |
Aug 03, 2018 | 34.05 | 34.58 | 33.25 | 34.35 | 186,100 | +0.35(+1.03%) |
Aug 02, 2018 | 32.90 | 34.10 | 32.73 | 34.00 | 147,915 | +0.95(+2.87%) |
Aug 01, 2018 | 33.80 | 33.95 | 32.85 | 33.05 | 247,882 | -0.85(-2.51%) |
Jul 31, 2018 | 33.65 | 34.40 | 33.35 | 33.90 | 234,277 | +0.05(+0.15%) |
Jul 30, 2018 | 34.80 | 35.20 | 33.25 | 33.85 | 346,153 | -0.90(-2.59%) |
Jul 27, 2018 | 36.55 | 36.75 | 34.45 | 34.75 | 578,400 | -1.80(-4.92%) |
Jul 26, 2018 | 35.00 | 36.75 | 34.60 | 36.55 | 519,404 | +1.65(+4.73%) |
Jul 25, 2018 | 35.50 | 36.05 | 34.35 | 34.90 | 281,907 | -0.70(-1.97%) |
Jul 24, 2018 | 37.50 | 37.70 | 35.14 | 35.60 | 650,068 | -1.90(-5.07%) |
Jul 23, 2018 | 37.45 | 37.62 | 37.00 | 37.50 | 367,146 | +0.05(+0.13%) |
Jul 20, 2018 | 38.14 | 37.20 | 37.45 | 257,125 | -0.50(-1.32%) | |
Jul 19, 2018 | 37.40 | 38.55 | 37.38 | 37.95 | 283,663 | +0.45(+1.20%) |
Jul 18, 2018 | 37.55 | 37.85 | 36.40 | 37.50 | 311,199 | -0.10(-0.27%) |
Jul 17, 2018 | 37.00 | 37.95 | 37.00 | 37.60 | 374,968 | +0.40(+1.08%) |
Jul 16, 2018 | 37.65 | 37.65 | 36.50 | 37.20 | 359,918 | -0.30(-0.80%) |
Jul 13, 2018 | 36.25 | 38.40 | 36.25 | 37.50 | 589,637 | +1.40(+3.88%) |
Jul 12, 2018 | 35.90 | 37.40 | 35.65 | 36.10 | 450,590 | +0.35(+0.98%) |
Jul 11, 2018 | 37.30 | 37.50 | 35.25 | 35.75 | 808,168 | -0.15(-0.42%) |
Jul 10, 2018 | 36.45 | 36.80 | 35.80 | 35.90 | 337,604 | -0.20(-0.55%) |
Jul 09, 2018 | 35.30 | 36.15 | 34.70 | 36.10 | 450,236 | +1.05(+3.00%) |
Jul 06, 2018 | 34.45 | 35.25 | 34.05 | 35.05 | 240,297 | +0.50(+1.45%) |
Jul 05, 2018 | 33.40 | 34.60 | 32.80 | 34.55 | 320,758 | +1.50(+4.54%) |
Jul 03, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.40(-1.20%) | |
Jul 02, 2018 | 32.80 | 33.50 | 32.55 | 33.45 | 370,023 | +0.45(+1.36%) |
Jun 29, 2018 | 33.10 | 34.15 | 32.80 | 33.00 | 301,552 | +0.15(+0.46%) |
Jun 28, 2018 | 33.35 | 33.85 | 32.60 | 32.85 | 334,129 | -0.60(-1.79%) |
Jun 27, 2018 | 34.70 | 34.70 | 33.40 | 33.45 | 235,844 | -1.05(-3.04%) |
Jun 26, 2018 | 34.55 | 34.90 | 34.20 | 34.50 | 356,342 | +0.05(+0.15%) |
Jun 25, 2018 | 34.80 | 35.05 | 34.25 | 34.45 | 350,580 | -0.55(-1.57%) |
Jun 22, 2018 | 36.25 | 36.40 | 34.15 | 35.00 | 1,029,419 | -0.90(-2.51%) |
Jun 21, 2018 | 35.95 | 36.50 | 35.60 | 35.90 | 277,639 | -0.35(-0.97%) |
Jun 20, 2018 | 36.05 | 36.45 | 35.30 | 36.25 | 235,265 | +0.55(+1.54%) |
Jun 19, 2018 | 35.10 | 35.90 | 34.65 | 35.70 | 291,715 | +0.10(+0.28%) |
Jun 18, 2018 | 34.80 | 35.85 | 34.30 | 35.60 | 405,505 | +0.65(+1.86%) |
Jun 15, 2018 | 35.80 | 34.77 | 34.95 | 487,699 | -0.85(-2.37%) | |
Jun 14, 2018 | 36.20 | 36.60 | 35.55 | 35.80 | 657,797 | -0.35(-0.97%) |
Jun 13, 2018 | 36.45 | 37.00 | 35.55 | 36.15 | 686,660 | +0.20(+0.56%) |
Jun 12, 2018 | 36.75 | 37.70 | 35.70 | 35.95 | 1,023,494 | -0.85(-2.31%) |
Jun 11, 2018 | 34.15 | 37.95 | 33.70 | 36.80 | 1,410,909 | +2.45(+7.13%) |
Jun 08, 2018 | 32.15 | 35.05 | 31.95 | 34.35 | 1,514,304 | +2.40(+7.51%) |
Jun 07, 2018 | 32.25 | 32.65 | 29.50 | 31.95 | 3,674,065 | +6.30(+24.56%) |
Jun 06, 2018 | 24.50 | 26.30 | 24.35 | 25.65 | 872,875 | +1.15(+4.69%) |
Jun 05, 2018 | 23.55 | 24.70 | 23.30 | 24.50 | 650,115 | +1.05(+4.48%) |
Jun 04, 2018 | 22.85 | 24.25 | 22.60 | 23.45 | 742,668 | +0.85(+3.76%) |
Jun 01, 2018 | 23.40 | 23.40 | 22.10 | 22.60 | 762,871 | -0.55(-2.38%) |
May 31, 2018 | 24.35 | 24.50 | 23.05 | 23.15 | 459,567 | -1.15(-4.73%) |
May 30, 2018 | 24.55 | 24.85 | 24.06 | 24.30 | 587,039 | +0.05(+0.21%) |
May 29, 2018 | 23.90 | 24.80 | 23.90 | 24.25 | 405,250 | +0.00(+0.00%) |
May 25, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.20(-0.82%) | |
May 24, 2018 | 24.10 | 24.90 | 23.70 | 24.45 | 402,005 | +0.10(+0.41%) |
May 23, 2018 | 23.85 | 24.89 | 23.65 | 24.35 | 757,828 | +0.40(+1.67%) |
May 22, 2018 | 26.00 | 26.30 | 23.86 | 23.95 | 764,711 | -2.05(-7.88%) |
May 21, 2018 | 26.50 | 26.68 | 25.93 | 26.00 | 209,508 | -0.30(-1.14%) |
May 18, 2018 | 26.75 | 26.93 | 26.20 | 26.30 | 272,302 | -0.45(-1.68%) |
May 17, 2018 | 26.40 | 27.25 | 26.30 | 26.75 | 355,912 | +0.55(+2.10%) |
May 16, 2018 | 25.60 | 26.50 | 25.60 | 26.20 | 326,693 | +0.75(+2.95%) |
May 15, 2018 | 25.60 | 25.80 | 25.15 | 25.45 | 234,565 | -0.45(-1.74%) |
May 14, 2018 | 25.35 | 26.20 | 25.10 | 25.90 | 328,547 | +0.80(+3.19%) |
May 11, 2018 | 25.20 | 25.45 | 24.80 | 25.10 | 535,556 | -0.05(-0.20%) |
May 10, 2018 | 25.25 | 25.80 | 25.00 | 25.15 | 500,857 | +0.05(+0.20%) |
May 09, 2018 | 25.80 | 26.15 | 25.05 | 25.10 | 561,838 | -0.45(-1.76%) |
May 08, 2018 | 25.85 | 26.05 | 25.00 | 25.55 | 611,540 | -0.50(-1.92%) |
May 07, 2018 | 26.30 | 26.40 | 25.60 | 26.05 | 305,430 | -0.40(-1.51%) |
May 04, 2018 | 25.05 | 26.55 | 25.00 | 26.45 | 525,843 | +1.35(+5.38%) |
May 03, 2018 | 25.15 | 25.65 | 24.55 | 25.10 | 351,880 | -0.15(-0.59%) |
May 02, 2018 | 25.40 | 25.95 | 24.85 | 25.25 | 413,819 | -0.30(-1.17%) |
May 01, 2018 | 25.30 | 25.85 | 24.75 | 25.55 | 335,291 | +0.05(+0.20%) |
Apr 30, 2018 | 26.70 | 26.82 | 25.38 | 25.50 | 377,999 | -1.00(-3.77%) |
Apr 27, 2018 | 25.20 | 26.65 | 25.20 | 26.50 | 535,273 | +1.50(+6.00%) |
Apr 26, 2018 | 25.85 | 26.40 | 24.95 | 25.00 | 558,003 | -0.85(-3.29%) |
Apr 25, 2018 | 25.55 | 26.05 | 25.15 | 25.85 | 332,133 | +0.40(+1.57%) |
Apr 24, 2018 | 26.35 | 26.60 | 25.15 | 25.45 | 493,984 | -0.90(-3.42%) |
Apr 23, 2018 | 26.60 | 26.85 | 25.85 | 26.35 | 359,550 | +0.00(+0.00%) |
Apr 20, 2018 | 26.50 | 26.75 | 26.00 | 26.35 | 705,061 | -0.10(-0.38%) |
Apr 19, 2018 | 27.85 | 28.19 | 26.30 | 26.45 | 711,693 | -1.55(-5.54%) |
Apr 18, 2018 | 28.85 | 29.45 | 28.00 | 28.00 | 450,479 | -0.65(-2.27%) |
Apr 17, 2018 | 28.60 | 29.20 | 28.40 | 28.65 | 438,957 | +0.15(+0.53%) |
Apr 16, 2018 | 27.75 | 28.65 | 27.60 | 28.50 | 321,831 | +0.75(+2.70%) |
Apr 13, 2018 | 29.15 | 29.15 | 27.65 | 27.75 | 481,226 | -1.15(-3.98%) |
Apr 12, 2018 | 27.45 | 29.30 | 27.25 | 28.90 | 775,908 | +1.25(+4.52%) |
Apr 11, 2018 | 28.00 | 28.15 | 27.20 | 27.65 | 924,076 | +0.15(+0.55%) |
Apr 10, 2018 | 27.40 | 27.65 | 25.75 | 27.50 | 1,497,892 | +0.43(+1.57%) |
Apr 09, 2018 | 28.00 | 28.70 | 27.05 | 27.07 | 1,094,907 | -0.62(-2.26%) |
Apr 06, 2018 | 30.05 | 30.90 | 26.95 | 27.70 | 2,230,402 | -3.03(-9.85%) |
Apr 05, 2018 | 30.65 | 32.52 | 29.98 | 30.73 | 4,243,529 | -5.12(-14.30%) |
Apr 04, 2018 | 33.70 | 36.25 | 32.71 | 35.85 | 726,252 | +1.50(+4.37%) |
Apr 03, 2018 | 33.65 | 34.66 | 32.90 | 34.35 | 531,126 | +0.80(+2.38%) |
Apr 02, 2018 | 33.80 | 33.95 | 32.30 | 33.55 | 500,241 | -0.45(-1.32%) |
Mar 29, 2018 | 34.00 | 34.00 | 34.00 | 0 | +1.65(+5.10%) | |
Mar 28, 2018 | 31.85 | 32.80 | 31.30 | 32.35 | 346,024 | +0.50(+1.57%) |
Mar 27, 2018 | 33.05 | 33.05 | 31.38 | 31.85 | 305,573 | -1.05(-3.19%) |
Mar 26, 2018 | 31.40 | 33.05 | 30.51 | 32.90 | 348,833 | +2.00(+6.47%) |
Mar 23, 2018 | 31.55 | 31.70 | 30.75 | 30.90 | 337,298 | -0.45(-1.44%) |
Mar 22, 2018 | 32.85 | 33.45 | 31.30 | 31.35 | 393,780 | -1.80(-5.43%) |
Mar 21, 2018 | 32.65 | 33.55 | 32.65 | 33.15 | 205,350 | +0.40(+1.22%) |
Mar 20, 2018 | 32.85 | 33.30 | 32.55 | 32.75 | 236,510 | -0.15(-0.46%) |
Mar 19, 2018 | 32.45 | 33.05 | 31.80 | 32.90 | 325,675 | +0.15(+0.46%) |
Mar 16, 2018 | 32.35 | 33.40 | 32.00 | 32.75 | 342,236 | +0.35(+1.08%) |
Mar 15, 2018 | 32.80 | 33.00 | 31.90 | 32.40 | 258,624 | -0.30(-0.92%) |
Mar 14, 2018 | 33.60 | 33.84 | 32.40 | 32.70 | 433,881 | -0.70(-2.10%) |
Mar 13, 2018 | 34.50 | 35.05 | 33.35 | 33.40 | 375,909 | -0.80(-2.34%) |
Mar 12, 2018 | 34.55 | 35.10 | 34.05 | 34.20 | 259,049 | -0.20(-0.58%) |
Mar 09, 2018 | 33.35 | 34.50 | 32.90 | 34.40 | 377,672 | +1.60(+4.88%) |
Mar 08, 2018 | 33.25 | 33.65 | 32.45 | 32.80 | 255,252 | -0.35(-1.06%) |
Mar 07, 2018 | 33.50 | 34.05 | 32.65 | 33.15 | 295,017 | -0.50(-1.49%) |
Mar 06, 2018 | 32.80 | 33.85 | 32.60 | 33.65 | 237,944 | +0.85(+2.59%) |
Mar 05, 2018 | 33.05 | 33.65 | 32.40 | 32.80 | 243,448 | -0.25(-0.76%) |
Mar 02, 2018 | 32.50 | 33.50 | 32.20 | 33.05 | 312,522 | +0.10(+0.30%) |
Mar 01, 2018 | 32.90 | 33.10 | 31.27 | 32.95 | 360,776 | +0.25(+0.76%) |
Feb 28, 2018 | 32.10 | 33.35 | 32.00 | 32.70 | 286,272 | +0.65(+2.03%) |
Feb 27, 2018 | 33.25 | 33.80 | 31.98 | 32.05 | 289,781 | -1.00(-3.03%) |
Feb 26, 2018 | 33.05 | 33.45 | 32.50 | 33.05 | 234,620 | -0.05(-0.15%) |
Feb 23, 2018 | 31.95 | 33.35 | 31.95 | 33.10 | 252,584 | +1.45(+4.58%) |
Feb 22, 2018 | 31.65 | 253,267 | +0.60(+1.93%) | |||
Feb 21, 2018 | 30.50 | 32.15 | 30.50 | 31.05 | 399,755 | +0.55(+1.80%) |
Feb 20, 2018 | 31.45 | 31.89 | 30.35 | 30.50 | 351,576 | -1.55(-4.84%) |
Feb 16, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.50(-1.54%) | |
Feb 15, 2018 | 32.15 | 32.90 | 31.55 | 32.55 | 227,413 | +0.75(+2.36%) |
Feb 14, 2018 | 30.55 | 32.45 | 30.25 | 31.80 | 360,254 | +1.10(+3.58%) |
Feb 13, 2018 | 31.65 | 32.20 | 30.12 | 30.70 | 454,557 | -1.00(-3.15%) |
Feb 12, 2018 | 31.40 | 32.30 | 30.95 | 31.70 | 243,611 | +0.55(+1.77%) |
Feb 09, 2018 | 30.85 | 31.95 | 30.55 | 31.15 | 881,616 | +0.80(+2.64%) |
Feb 08, 2018 | 32.00 | 32.58 | 30.20 | 30.35 | 469,402 | -1.70(-5.30%) |
Feb 07, 2018 | 29.95 | 32.25 | 29.75 | 32.05 | 601,732 | +2.05(+6.83%) |
Feb 06, 2018 | 29.05 | 31.45 | 29.05 | 30.00 | 753,944 | -0.10(-0.33%) |
Feb 05, 2018 | 29.80 | 30.75 | 29.50 | 30.10 | 375,908 | -0.10(-0.33%) |
Feb 02, 2018 | 31.35 | 31.35 | 29.95 | 30.20 | 450,078 | -1.35(-4.28%) |