Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.39 | 25.72 | 25.34 | 25.62 | 2,371 | +0.38(+1.50%) |
Jan 30, 2019 | 24.57 | 25.55 | 24.29 | 25.24 | 11,016 | +1.17(+4.86%) |
Jan 29, 2019 | 23.97 | 24.07 | 23.76 | 24.07 | 1,485 | +0.95(+4.12%) |
Jan 28, 2019 | 22.84 | 23.15 | 22.76 | 23.12 | 8,433 | -0.75(-3.14%) |
Jan 25, 2019 | 23.80 | 24.19 | 23.76 | 23.87 | 9,366 | +0.86(+3.75%) |
Jan 24, 2019 | 22.76 | 23.04 | 22.76 | 23.01 | 3,667 | +0.40(+1.78%) |
Jan 23, 2019 | 22.82 | 23.29 | 22.13 | 22.60 | 10,491 | +0.30(+1.35%) |
Jan 22, 2019 | 23.31 | 23.31 | 22.13 | 22.30 | 31,972 | -1.69(-7.05%) |
Jan 18, 2019 | 23.41 | 24.26 | 23.41 | 23.99 | 25,783 | +1.38(+6.10%) |
Jan 17, 2019 | 21.68 | 23.20 | 21.68 | 22.61 | 8,151 | +0.89(+4.07%) |
Jan 16, 2019 | 21.74 | 21.74 | 21.65 | 21.73 | 518 | +0.16(+0.74%) |
Jan 15, 2019 | 21.40 | 21.57 | 21.40 | 21.57 | 612 | -0.25(-1.16%) |
Jan 14, 2019 | 21.33 | 22.00 | 21.33 | 21.82 | 962 | +0.02(+0.11%) |
Jan 11, 2019 | 21.42 | 21.80 | 21.29 | 21.80 | 4,946 | -0.16(-0.71%) |
Jan 10, 2019 | 20.96 | 21.95 | 20.90 | 21.95 | 3,574 | +0.92(+4.35%) |
Jan 09, 2019 | 20.90 | 21.35 | 20.71 | 21.04 | 8,673 | +0.38(+1.85%) |
Jan 08, 2019 | 20.96 | 20.96 | 20.16 | 20.66 | 7,732 | +0.84(+4.26%) |
Jan 07, 2019 | 19.57 | 20.14 | 19.38 | 19.81 | 4,958 | +0.42(+2.16%) |
Jan 04, 2019 | 18.45 | 19.39 | 18.38 | 19.39 | 3,367 | +2.00(+11.49%) |
Jan 03, 2019 | 18.32 | 18.32 | 17.37 | 17.40 | 5,958 | -1.61(-8.47%) |
Jan 02, 2019 | 17.66 | 19.00 | 17.66 | 19.00 | 3,466 | +0.47(+2.51%) |
Dec 31, 2018 | 18.71 | 18.89 | 18.50 | 18.54 | 18,206 | +0.28(+1.51%) |
Dec 28, 2018 | 19.18 | 19.18 | 18.26 | 18.26 | 7,261 | -0.02(-0.11%) |
Dec 27, 2018 | 17.01 | 18.30 | 16.54 | 18.28 | 15,743 | +0.52(+2.91%) |
Dec 26, 2018 | 15.79 | 17.76 | 15.40 | 17.76 | 11,132 | +2.09(+13.31%) |
Dec 24, 2018 | 16.79 | 16.91 | 15.67 | 15.68 | 10,707 | -1.57(-9.08%) |
Dec 21, 2018 | 18.22 | 18.79 | 17.18 | 17.24 | 9,647 | -0.86(-4.75%) |
Dec 20, 2018 | 19.40 | 19.40 | 18.10 | 18.10 | 6,977 | -1.33(-6.82%) |
Dec 19, 2018 | 20.43 | 21.13 | 19.00 | 19.43 | 8,465 | -1.19(-5.77%) |
Dec 18, 2018 | 20.89 | 21.20 | 20.18 | 20.62 | 6,034 | +0.49(+2.42%) |
Dec 17, 2018 | 21.03 | 21.39 | 19.97 | 20.13 | 10,787 | -1.11(-5.23%) |
Dec 14, 2018 | 21.89 | 21.89 | 21.24 | 21.24 | 1,166 | -0.98(-4.42%) |
Dec 13, 2018 | 22.92 | 22.92 | 22.03 | 22.22 | 3,271 | -0.17(-0.77%) |
Dec 12, 2018 | 23.11 | 23.35 | 22.40 | 22.40 | 4,080 | +0.37(+1.69%) |
Dec 11, 2018 | 23.49 | 23.49 | 22.02 | 22.02 | 2,825 | -0.48(-2.14%) |
Dec 10, 2018 | 22.23 | 22.60 | 21.03 | 22.51 | 19,142 | +0.13(+0.58%) |
Dec 07, 2018 | 24.46 | 24.48 | 22.37 | 22.37 | 11,979 | -1.72(-7.15%) |
Dec 06, 2018 | 23.25 | 24.17 | 22.22 | 24.10 | 9,916 | -0.36(-1.48%) |
Dec 04, 2018 | 26.87 | 26.87 | 24.46 | 24.46 | 24,276 | -3.87(-13.65%) |
Dec 03, 2018 | 30.37 | 30.37 | 27.96 | 28.33 | 15,577 | +1.03(+3.77%) |
Nov 30, 2018 | 26.55 | 27.32 | 26.55 | 27.30 | 16,325 | +0.68(+2.55%) |
Nov 29, 2018 | 26.53 | 26.65 | 25.94 | 26.62 | 15,968 | +0.21(+0.79%) |
Nov 28, 2018 | 25.28 | 26.41 | 24.86 | 26.41 | 18,829 | +1.85(+7.54%) |
Nov 27, 2018 | 24.22 | 24.56 | 23.93 | 24.56 | 10,047 | -0.26(-1.03%) |
Nov 26, 2018 | 24.27 | 25.26 | 24.27 | 24.82 | 5,633 | +0.47(+1.94%) |
Nov 23, 2018 | 24.47 | 24.70 | 24.35 | 24.35 | 3,074 | -0.51(-2.05%) |
Nov 21, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.89(+3.70%) | |
Nov 20, 2018 | 24.27 | 24.53 | 23.63 | 23.97 | 14,534 | -1.75(-6.82%) |
Nov 19, 2018 | 26.61 | 26.61 | 25.20 | 25.72 | 10,064 | -1.07(-3.98%) |
Nov 16, 2018 | 26.55 | 26.85 | 26.39 | 26.79 | 4,982 | +0.09(+0.35%) |
Nov 15, 2018 | 25.19 | 27.21 | 25.02 | 26.70 | 22,737 | +0.84(+3.25%) |
Nov 14, 2018 | 26.93 | 27.07 | 25.45 | 25.86 | 3,786 | -0.29(-1.12%) |
Nov 13, 2018 | 26.29 | 26.99 | 25.86 | 26.15 | 3,662 | +0.41(+1.61%) |
Nov 12, 2018 | 27.22 | 27.22 | 25.73 | 25.73 | 20,540 | -1.87(-6.77%) |
Nov 09, 2018 | 27.81 | 27.81 | 26.95 | 27.60 | 11,661 | -0.47(-1.66%) |
Nov 08, 2018 | 28.09 | 28.56 | 28.02 | 28.07 | 33,638 | -0.52(-1.80%) |
Nov 07, 2018 | 28.03 | 28.58 | 27.05 | 28.58 | 58,417 | +1.52(+5.63%) |
Nov 06, 2018 | 26.76 | 27.06 | 26.63 | 27.06 | 9,678 | +0.56(+2.12%) |
Nov 05, 2018 | 25.55 | 26.50 | 25.55 | 26.50 | 1,423 | +0.63(+2.44%) |
Nov 02, 2018 | 27.82 | 27.82 | 25.60 | 25.86 | 9,329 | -0.24(-0.92%) |
Nov 01, 2018 | 25.27 | 26.29 | 24.99 | 26.11 | 5,005 | +1.23(+4.93%) |
Oct 31, 2018 | 24.25 | 25.32 | 24.25 | 24.88 | 4,936 | +0.66(+2.74%) |
Oct 30, 2018 | 23.13 | 24.22 | 23.08 | 24.22 | 5,952 | +1.65(+7.29%) |
Oct 29, 2018 | 25.03 | 25.12 | 21.96 | 22.57 | 45,103 | -1.78(-7.32%) |
Oct 26, 2018 | 23.74 | 24.36 | 23.17 | 24.36 | 19,294 | -0.37(-1.48%) |
Oct 25, 2018 | 24.45 | 25.11 | 24.45 | 24.72 | 2,495 | -0.20(-0.80%) |
Oct 24, 2018 | 27.19 | 27.19 | 24.81 | 24.92 | 5,216 | -2.11(-7.80%) |
Oct 23, 2018 | 26.56 | 27.48 | 26.00 | 27.03 | 7,951 | -1.47(-5.17%) |
Oct 22, 2018 | 28.63 | 28.63 | 28.11 | 28.50 | 3,583 | +0.10(+0.35%) |
Oct 19, 2018 | 29.31 | 29.43 | 28.40 | 28.40 | 6,996 | -0.63(-2.18%) |
Oct 18, 2018 | 29.70 | 29.90 | 28.68 | 29.03 | 9,754 | -1.78(-5.78%) |
Oct 17, 2018 | 30.29 | 31.17 | 30.28 | 30.82 | 2,137 | -0.19(-0.60%) |
Oct 16, 2018 | 30.08 | 31.27 | 29.89 | 31.00 | 5,508 | +0.94(+3.11%) |
Oct 15, 2018 | 29.79 | 30.42 | 29.79 | 30.07 | 2,812 | +0.17(+0.58%) |
Oct 12, 2018 | 30.65 | 30.65 | 28.97 | 29.89 | 9,859 | +0.70(+2.41%) |
Oct 11, 2018 | 31.11 | 31.32 | 29.17 | 29.19 | 8,778 | -2.11(-6.74%) |
Oct 10, 2018 | 34.90 | 34.90 | 31.30 | 31.30 | 11,805 | -3.69(-10.56%) |
Oct 09, 2018 | 36.30 | 36.30 | 34.94 | 34.99 | 15,329 | -1.06(-2.94%) |
Oct 08, 2018 | 36.47 | 36.47 | 35.85 | 36.05 | 71,510 | -0.58(-1.58%) |
Oct 05, 2018 | 37.06 | 37.14 | 36.13 | 36.63 | 24,806 | -0.39(-1.06%) |
Oct 04, 2018 | 37.20 | 37.20 | 36.32 | 37.02 | 10,053 | -0.18(-0.50%) |
Oct 03, 2018 | 37.69 | 37.83 | 37.21 | 37.21 | 7,625 | +0.31(+0.83%) |
Oct 02, 2018 | 36.66 | 37.04 | 36.43 | 36.90 | 10,044 | +0.30(+0.83%) |
Oct 01, 2018 | 37.08 | 37.08 | 36.46 | 36.60 | 13,067 | +0.81(+2.27%) |
Sep 28, 2018 | 35.84 | 35.90 | 35.66 | 35.79 | 2,014 | -0.39(-1.08%) |
Sep 27, 2018 | 36.09 | 36.25 | 36.09 | 36.18 | 4,203 | -0.06(-0.16%) |
Sep 26, 2018 | 36.02 | 36.24 | 35.73 | 36.24 | 3,335 | +0.23(+0.64%) |
Sep 25, 2018 | 35.97 | 36.13 | 35.96 | 36.01 | 1,386 | -0.20(-0.54%) |
Sep 24, 2018 | 37.05 | 37.09 | 36.10 | 36.20 | 6,532 | -1.47(-3.90%) |
Sep 21, 2018 | 37.95 | 37.95 | 37.67 | 37.67 | 7,753 | +0.45(+1.21%) |
Sep 20, 2018 | 38.05 | 38.05 | 37.06 | 37.22 | 8,812 | +0.03(+0.08%) |
Sep 19, 2018 | 37.57 | 37.79 | 37.19 | 37.19 | 10,223 | -0.05(-0.13%) |
Sep 18, 2018 | 36.88 | 37.38 | 36.11 | 37.24 | 2,092 | +0.68(+1.86%) |
Sep 17, 2018 | 36.20 | 36.69 | 36.20 | 36.56 | 8,351 | +0.54(+1.49%) |
Sep 14, 2018 | 36.08 | 36.08 | 36.02 | 36.02 | 1,593 | +0.34(+0.95%) |
Sep 13, 2018 | 35.96 | 35.96 | 35.59 | 35.68 | 7,450 | +0.45(+1.29%) |
Sep 12, 2018 | 34.60 | 35.43 | 34.60 | 35.23 | 5,773 | +1.61(+4.78%) |
Sep 11, 2018 | 34.78 | 34.78 | 33.62 | 33.62 | 1,272 | -1.37(-3.91%) |
Sep 10, 2018 | 35.10 | 35.19 | 34.99 | 34.99 | 3,898 | +0.64(+1.87%) |
Sep 07, 2018 | 34.67 | 34.67 | 34.02 | 34.35 | 2,974 | -0.37(-1.05%) |
Sep 06, 2018 | 34.71 | 34.77 | 34.35 | 34.71 | 8,646 | +0.36(+1.04%) |
Sep 05, 2018 | 33.39 | 34.36 | 33.39 | 34.36 | 5,232 | +0.79(+2.36%) |
Sep 04, 2018 | 33.46 | 33.66 | 33.29 | 33.56 | 6,906 | -0.05(-0.14%) |
Aug 31, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.14(+0.43%) | |
Aug 30, 2018 | 34.06 | 34.27 | 33.47 | 33.47 | 6,841 | -0.92(-2.69%) |
Aug 29, 2018 | 34.31 | 34.56 | 34.31 | 34.39 | 8,929 | +0.11(+0.31%) |
Aug 28, 2018 | 34.68 | 34.68 | 34.29 | 34.29 | 5,118 | -0.10(-0.28%) |
Aug 27, 2018 | 33.39 | 34.51 | 33.39 | 34.38 | 13,341 | +1.09(+3.28%) |
Aug 24, 2018 | 33.13 | 33.32 | 32.81 | 33.29 | 10,302 | +0.53(+1.63%) |
Aug 23, 2018 | 32.88 | 33.18 | 32.73 | 32.76 | 5,146 | -0.60(-1.79%) |
Aug 22, 2018 | 33.83 | 33.83 | 33.20 | 33.36 | 8,730 | -0.92(-2.69%) |
Aug 21, 2018 | 33.97 | 34.28 | 33.92 | 34.28 | 14,732 | +0.82(+2.45%) |
Aug 20, 2018 | 32.90 | 33.59 | 32.90 | 33.46 | 12,844 | +0.67(+2.03%) |
Aug 17, 2018 | 31.80 | 32.90 | 31.80 | 32.79 | 4,354 | +0.73(+2.27%) |
Aug 16, 2018 | 31.92 | 32.22 | 31.84 | 32.07 | 5,122 | +1.49(+4.88%) |
Aug 15, 2018 | 30.93 | 30.95 | 30.13 | 30.57 | 6,992 | -0.89(-2.83%) |
Aug 14, 2018 | 31.21 | 31.77 | 31.21 | 31.46 | 3,786 | +0.45(+1.45%) |
Aug 13, 2018 | 31.62 | 31.73 | 30.70 | 31.01 | 5,552 | -0.49(-1.57%) |
Aug 10, 2018 | 31.49 | 31.63 | 31.17 | 31.51 | 11,471 | -0.93(-2.87%) |
Aug 09, 2018 | 32.78 | 32.78 | 32.26 | 32.44 | 4,518 | -0.45(-1.37%) |
Aug 08, 2018 | 32.77 | 32.89 | 32.70 | 32.89 | 6,981 | -0.24(-0.72%) |
Aug 07, 2018 | 32.85 | 33.24 | 32.85 | 33.12 | 6,331 | +0.87(+2.71%) |
Aug 06, 2018 | 32.36 | 32.39 | 32.25 | 32.25 | 4,151 | +0.13(+0.40%) |
Aug 03, 2018 | 32.17 | 32.20 | 32.05 | 32.12 | 3,186 | -0.27(-0.85%) |
Aug 02, 2018 | 31.40 | 32.40 | 31.40 | 32.40 | 5,387 | -0.18(-0.55%) |
Aug 01, 2018 | 33.42 | 33.42 | 32.58 | 32.58 | 13,427 | -1.08(-3.22%) |
Jul 31, 2018 | 33.16 | 33.83 | 33.16 | 33.66 | 24,493 | +2.07(+6.56%) |
Jul 30, 2018 | 32.95 | 32.95 | 31.59 | 31.59 | 5,533 | -0.97(-2.96%) |
Jul 27, 2018 | 32.89 | 32.89 | 32.36 | 32.55 | 9,877 | -0.10(-0.30%) |
Jul 26, 2018 | 32.24 | 32.65 | 32.24 | 32.65 | 4,618 | +0.77(+2.42%) |
Jul 25, 2018 | 30.81 | 31.88 | 30.13 | 31.88 | 18,905 | +1.36(+4.44%) |
Jul 24, 2018 | 30.71 | 30.93 | 30.21 | 30.52 | 10,224 | +0.37(+1.22%) |
Jul 23, 2018 | 30.11 | 30.53 | 30.11 | 30.16 | 61,773 | -0.61(-1.99%) |
Jul 20, 2018 | 31.03 | 30.39 | 30.77 | 7,563 | +0.44(+1.46%) | |
Jul 19, 2018 | 30.33 | 30.33 | 30.33 | 30.33 | 3,173 | -0.65(-2.08%) |
Jul 18, 2018 | 30.43 | 31.10 | 30.40 | 30.97 | 9,934 | +0.98(+3.27%) |
Jul 17, 2018 | 29.81 | 29.99 | 29.75 | 29.99 | 8,242 | +0.45(+1.51%) |
Jul 16, 2018 | 30.09 | 30.13 | 29.49 | 29.54 | 5,745 | -0.40(-1.35%) |
Jul 13, 2018 | 29.87 | 30.06 | 29.87 | 29.95 | 3,139 | +0.46(+1.55%) |
Jul 12, 2018 | 29.10 | 29.50 | 28.94 | 29.49 | 4,766 | +0.89(+3.11%) |
Jul 11, 2018 | 28.72 | 29.09 | 28.56 | 28.60 | 7,685 | -1.32(-4.40%) |
Jul 10, 2018 | 30.17 | 30.17 | 29.53 | 29.92 | 21,002 | +0.21(+0.70%) |
Jul 09, 2018 | 28.80 | 29.74 | 28.80 | 29.71 | 20,819 | +1.65(+5.87%) |
Jul 06, 2018 | 27.83 | 28.38 | 27.83 | 28.07 | 10,845 | +0.21(+0.74%) |
Jul 05, 2018 | 27.50 | 27.86 | 27.30 | 27.86 | 9,083 | +0.15(+0.54%) |
Jul 03, 2018 | 27.71 | 27.71 | 27.71 | 0 | +0.08(+0.27%) | |
Jul 02, 2018 | 26.83 | 27.63 | 26.72 | 27.63 | 2,004 | -0.68(-2.39%) |
Jun 29, 2018 | 28.04 | 28.45 | 28.03 | 28.31 | 2,140 | +0.82(+2.97%) |
Jun 28, 2018 | 27.08 | 27.57 | 26.89 | 27.49 | 15,526 | -0.06(-0.22%) |
Jun 27, 2018 | 28.07 | 29.07 | 27.48 | 27.55 | 11,326 | -0.45(-1.61%) |
Jun 26, 2018 | 28.09 | 28.18 | 27.89 | 28.00 | 1,987 | +0.32(+1.17%) |
Jun 25, 2018 | 28.29 | 28.29 | 27.34 | 27.68 | 15,239 | -1.32(-4.55%) |
Jun 22, 2018 | 29.23 | 29.23 | 28.81 | 29.00 | 13,170 | +0.69(+2.43%) |
Jun 21, 2018 | 29.06 | 29.06 | 28.31 | 28.31 | 7,038 | -1.21(-4.10%) |
Jun 20, 2018 | 30.09 | 30.09 | 29.39 | 29.52 | 10,979 | +0.12(+0.40%) |
Jun 19, 2018 | 30.41 | 30.51 | 29.20 | 29.40 | 11,667 | -2.19(-6.93%) |
Jun 18, 2018 | 29.53 | 31.59 | 29.53 | 31.59 | 2,786 | -0.45(-1.41%) |
Jun 15, 2018 | 31.25 | 32.04 | 31.25 | 32.04 | 4,549 | +0.01(+0.03%) |
Jun 14, 2018 | 32.73 | 33.10 | 31.93 | 32.03 | 17,222 | -0.70(-2.12%) |
Jun 13, 2018 | 33.21 | 33.26 | 32.54 | 32.73 | 4,912 | -0.74(-2.21%) |
Jun 12, 2018 | 33.71 | 33.71 | 33.40 | 33.47 | 2,554 | -0.30(-0.90%) |
Jun 11, 2018 | 33.61 | 33.82 | 33.34 | 33.77 | 15,158 | +0.44(+1.32%) |
Jun 08, 2018 | 34.19 | 34.19 | 32.84 | 33.33 | 2,218 | +0.42(+1.29%) |
Jun 07, 2018 | 33.31 | 33.31 | 32.54 | 32.91 | 7,688 | +0.39(+1.21%) |
Jun 06, 2018 | 32.51 | 31.86 | 32.51 | 9,847 | +0.71(+2.25%) | |
Jun 05, 2018 | 31.80 | 31.91 | 31.80 | 31.80 | 3,849 | +0.11(+0.36%) |
Jun 04, 2018 | 32.23 | 32.23 | 31.66 | 31.69 | 7,581 | -0.06(-0.18%) |
Jun 01, 2018 | 31.89 | 31.89 | 31.62 | 31.74 | 6,036 | +0.92(+2.99%) |
May 31, 2018 | 31.62 | 31.68 | 30.65 | 30.82 | 5,403 | -1.30(-4.05%) |
May 30, 2018 | 31.55 | 32.26 | 31.32 | 32.12 | 3,112 | +1.21(+3.90%) |
May 29, 2018 | 31.59 | 31.90 | 30.53 | 30.92 | 4,754 | -1.61(-4.94%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.21(-0.63%) | |
May 24, 2018 | 32.59 | 32.76 | 31.94 | 32.73 | 2,786 | +0.63(+1.95%) |
May 23, 2018 | 32.33 | 32.33 | 31.58 | 32.10 | 6,846 | -0.26(-0.81%) |
May 22, 2018 | 34.37 | 34.37 | 32.37 | 32.37 | 12,973 | -1.18(-3.53%) |
May 21, 2018 | 32.88 | 33.96 | 32.88 | 33.55 | 10,201 | +1.37(+4.27%) |
May 18, 2018 | 31.94 | 32.28 | 31.94 | 32.17 | 9,157 | +0.62(+1.96%) |
May 17, 2018 | 31.22 | 31.91 | 31.22 | 31.56 | 8,949 | +0.33(+1.06%) |
May 16, 2018 | 31.00 | 31.48 | 31.00 | 31.23 | 4,685 | +0.56(+1.84%) |
May 15, 2018 | 30.56 | 30.81 | 30.56 | 30.66 | 2,548 | -0.56(-1.81%) |
May 14, 2018 | 31.65 | 31.80 | 31.09 | 31.23 | 10,961 | +0.08(+0.27%) |
May 11, 2018 | 31.33 | 31.70 | 31.15 | 31.14 | 11,320 | -0.06(-0.18%) |
May 10, 2018 | 31.30 | 31.30 | 30.97 | 31.20 | 4,669 | +0.60(+1.96%) |
May 09, 2018 | 30.14 | 30.77 | 29.90 | 30.60 | 6,419 | +1.10(+3.73%) |
May 08, 2018 | 28.95 | 29.52 | 28.95 | 29.50 | 3,518 | +0.86(+3.02%) |
May 07, 2018 | 28.91 | 29.16 | 28.63 | 28.63 | 17,778 | -0.00(-0.01%) |
May 04, 2018 | 27.35 | 28.69 | 27.25 | 28.64 | 14,241 | +1.27(+4.64%) |
May 03, 2018 | 26.79 | 27.68 | 26.05 | 27.36 | 18,809 | +0.12(+0.42%) |
May 02, 2018 | 27.82 | 28.30 | 27.20 | 27.25 | 4,242 | -0.52(-1.87%) |
May 01, 2018 | 28.46 | 28.46 | 26.82 | 27.77 | 19,401 | -0.85(-2.96%) |
Apr 30, 2018 | 29.71 | 29.78 | 28.62 | 28.62 | 5,985 | -1.09(-3.66%) |
Apr 27, 2018 | 29.44 | 29.70 | 29.23 | 29.70 | 2,764 | -0.10(-0.33%) |
Apr 26, 2018 | 29.95 | 30.16 | 29.59 | 29.80 | 12,615 | +0.18(+0.62%) |
Apr 25, 2018 | 29.91 | 29.91 | 29.09 | 29.62 | 5,838 | -0.16(-0.54%) |
Apr 24, 2018 | 33.22 | 33.26 | 28.91 | 29.78 | 17,961 | -2.82(-8.66%) |
Apr 23, 2018 | 33.10 | 33.18 | 32.29 | 32.60 | 5,107 | -0.13(-0.41%) |
Apr 20, 2018 | 33.55 | 33.89 | 32.53 | 32.74 | 4,537 | -0.54(-1.63%) |
Apr 19, 2018 | 33.08 | 33.44 | 32.61 | 33.28 | 15,571 | -0.18(-0.54%) |
Apr 18, 2018 | 33.24 | 33.82 | 33.06 | 33.46 | 11,102 | +0.92(+2.82%) |
Apr 17, 2018 | 32.07 | 32.80 | 32.07 | 32.54 | 11,501 | +0.89(+2.83%) |
Apr 16, 2018 | 31.67 | 31.89 | 31.38 | 31.65 | 7,910 | +0.81(+2.62%) |
Apr 13, 2018 | 30.88 | 31.26 | 30.69 | 30.84 | 2,023 | -0.29(-0.93%) |
Apr 12, 2018 | 30.69 | 31.30 | 30.69 | 31.13 | 2,821 | +1.40(+4.70%) |
Apr 11, 2018 | 30.31 | 30.45 | 29.57 | 29.73 | 6,949 | -0.67(-2.22%) |
Apr 10, 2018 | 28.19 | 30.75 | 28.19 | 30.41 | 4,729 | +0.64(+2.14%) |
Apr 09, 2018 | 29.69 | 30.37 | 29.69 | 29.77 | 5,387 | +0.19(+0.64%) |
Apr 06, 2018 | 30.46 | 30.49 | 28.63 | 29.58 | 7,407 | -2.43(-7.61%) |
Apr 05, 2018 | 31.94 | 32.21 | 31.43 | 32.02 | 7,199 | +0.91(+2.93%) |
Apr 04, 2018 | 28.90 | 31.10 | 28.90 | 31.10 | 4,296 | +0.50(+1.64%) |
Apr 03, 2018 | 29.51 | 30.61 | 29.46 | 30.60 | 1,461 | +1.27(+4.34%) |
Apr 02, 2018 | 31.59 | 31.59 | 28.53 | 29.33 | 10,806 | -2.41(-7.59%) |
Mar 29, 2018 | 31.74 | 31.74 | 31.74 | 0 | +1.47(+4.85%) | |
Mar 28, 2018 | 30.24 | 30.77 | 29.34 | 30.27 | 8,801 | +0.02(+0.07%) |
Mar 27, 2018 | 31.82 | 32.56 | 30.06 | 30.25 | 8,896 | -1.60(-5.03%) |
Mar 26, 2018 | 37.38 | 37.38 | 30.30 | 31.85 | 8,890 | +1.98(+6.61%) |
Mar 23, 2018 | 31.17 | 31.75 | 29.62 | 29.87 | 8,074 | -1.17(-3.77%) |
Mar 22, 2018 | 34.05 | 34.05 | 30.95 | 31.04 | 8,099 | -3.50(-10.14%) |
Mar 21, 2018 | 33.99 | 35.12 | 33.99 | 34.54 | 3,595 | +0.26(+0.74%) |
Mar 20, 2018 | 34.52 | 34.52 | 34.29 | 34.29 | 942 | +0.91(+2.72%) |
Mar 19, 2018 | 33.86 | 34.43 | 33.38 | 33.38 | 3,438 | -1.66(-4.72%) |
Mar 16, 2018 | 34.19 | 35.04 | 34.19 | 35.04 | 6,022 | +0.92(+2.70%) |
Mar 15, 2018 | 33.73 | 34.78 | 33.73 | 34.11 | 4,179 | +0.21(+0.62%) |
Mar 14, 2018 | 35.08 | 35.09 | 33.77 | 33.91 | 14,156 | -1.22(-3.47%) |
Mar 13, 2018 | 36.38 | 36.39 | 35.00 | 35.13 | 29,369 | -0.75(-2.09%) |
Mar 12, 2018 | 36.82 | 36.96 | 35.52 | 35.88 | 14,252 | -1.02(-2.78%) |
Mar 09, 2018 | 36.37 | 36.90 | 35.21 | 36.90 | 13,926 | +2.22(+6.41%) |
Mar 08, 2018 | 33.83 | 34.73 | 33.83 | 34.68 | 8,196 | +0.48(+1.39%) |
Mar 07, 2018 | 34.20 | 34.20 | 9,263 | +0.07(+0.22%) | ||
Mar 06, 2018 | 34.85 | 34.85 | 33.72 | 34.13 | 10,647 | +0.47(+1.40%) |
Mar 05, 2018 | 31.94 | 33.66 | 31.11 | 33.66 | 12,878 | +0.88(+2.69%) |
Mar 02, 2018 | 31.71 | 32.78 | 31.20 | 32.78 | 15,236 | -0.26(-0.80%) |
Mar 01, 2018 | 33.90 | 35.14 | 32.22 | 33.04 | 47,160 | -1.76(-5.05%) |
Feb 28, 2018 | 36.87 | 36.99 | 34.80 | 34.80 | 29,649 | -1.57(-4.31%) |
Feb 27, 2018 | 37.82 | 38.33 | 36.36 | 36.36 | 21,649 | -1.23(-3.28%) |
Feb 26, 2018 | 36.60 | 37.84 | 36.39 | 37.60 | 36,337 | +1.51(+4.18%) |
Feb 23, 2018 | 35.68 | 36.09 | 35.24 | 36.09 | 13,268 | +0.58(+1.65%) |
Feb 22, 2018 | 35.50 | 5,804 | +0.75(+2.14%) | |||
Feb 21, 2018 | 35.26 | 36.40 | 34.76 | 34.76 | 14,759 | +0.12(+0.33%) |
Feb 20, 2018 | 34.94 | 35.59 | 34.42 | 34.64 | 19,444 | -1.22(-3.41%) |
Feb 16, 2018 | 35.87 | 35.87 | 35.87 | 0 | +0.33(+0.94%) | |
Feb 15, 2018 | 35.23 | 35.54 | 34.19 | 35.53 | 13,002 | +1.46(+4.29%) |
Feb 14, 2018 | 32.50 | 34.13 | 32.50 | 34.07 | 18,390 | +1.05(+3.17%) |
Feb 13, 2018 | 33.05 | 33.18 | 32.20 | 33.03 | 18,565 | +0.25(+0.77%) |
Feb 12, 2018 | 32.12 | 33.57 | 31.51 | 32.77 | 17,357 | +1.74(+5.62%) |
Feb 09, 2018 | 30.68 | 31.38 | 28.51 | 31.03 | 20,835 | +0.35(+1.13%) |
Feb 08, 2018 | 34.80 | 34.80 | 30.68 | 30.69 | 26,594 | -3.70(-10.75%) |
Feb 07, 2018 | 34.61 | 35.57 | 34.04 | 34.38 | 30,900 | +0.62(+1.84%) |
Feb 06, 2018 | 30.50 | 34.29 | 30.34 | 33.76 | 26,248 | +0.26(+0.77%) |
Feb 05, 2018 | 36.07 | 37.19 | 31.71 | 33.50 | 47,670 | -3.75(-10.06%) |
Feb 02, 2018 | 38.99 | 39.11 | 37.20 | 37.25 | 31,025 | -2.49(-6.26%) |