Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.73 | 20.05 | 19.54 | 19.56 | 276,644 | -0.20(-1.04%) |
Mar 28, 2019 | 19.20 | 19.78 | 19.20 | 19.76 | 273,195 | +0.68(+3.56%) |
Mar 27, 2019 | 18.85 | 19.20 | 18.65 | 19.08 | 296,260 | +0.23(+1.20%) |
Mar 26, 2019 | 19.03 | 19.18 | 18.86 | 18.86 | 507,640 | -0.01(-0.08%) |
Mar 25, 2019 | 19.00 | 19.23 | 18.73 | 18.87 | 618,317 | -0.04(-0.19%) |
Mar 22, 2019 | 19.73 | 19.84 | 18.89 | 18.91 | 549,322 | -0.90(-4.54%) |
Mar 21, 2019 | 19.66 | 20.21 | 19.66 | 19.81 | 563,902 | +0.01(+0.04%) |
Mar 20, 2019 | 20.02 | 20.06 | 19.54 | 19.80 | 344,392 | -0.23(-1.17%) |
Mar 19, 2019 | 20.31 | 20.51 | 19.95 | 20.03 | 406,676 | -0.06(-0.29%) |
Mar 18, 2019 | 19.93 | 20.22 | 19.87 | 20.09 | 279,076 | +0.15(+0.73%) |
Mar 15, 2019 | 19.91 | 20.19 | 19.83 | 19.95 | 775,071 | +0.12(+0.59%) |
Mar 14, 2019 | 20.17 | 20.23 | 19.77 | 19.83 | 345,698 | -0.34(-1.67%) |
Mar 13, 2019 | 20.25 | 20.39 | 20.12 | 20.17 | 368,387 | -0.02(-0.11%) |
Mar 12, 2019 | 20.30 | 20.37 | 20.07 | 20.19 | 277,984 | -0.11(-0.54%) |
Mar 11, 2019 | 19.79 | 20.35 | 19.77 | 20.30 | 427,673 | +0.58(+2.93%) |
Mar 08, 2019 | 19.38 | 19.81 | 19.20 | 19.72 | 381,720 | +0.23(+1.16%) |
Mar 07, 2019 | 19.83 | 19.88 | 19.43 | 19.49 | 401,605 | -0.39(-1.98%) |
Mar 06, 2019 | 20.36 | 20.48 | 19.87 | 19.89 | 402,819 | -0.43(-2.12%) |
Mar 05, 2019 | 20.44 | 20.54 | 20.22 | 20.32 | 373,098 | -0.10(-0.47%) |
Mar 04, 2019 | 20.50 | 20.75 | 20.20 | 20.41 | 337,112 | -0.04(-0.21%) |
Mar 01, 2019 | 20.58 | 20.71 | 20.05 | 20.46 | 494,321 | +0.07(+0.36%) |
Feb 28, 2019 | 21.55 | 21.89 | 20.31 | 20.38 | 663,348 | -1.14(-5.30%) |
Feb 27, 2019 | 21.10 | 22.33 | 20.93 | 21.52 | 672,326 | +1.01(+4.90%) |
Feb 26, 2019 | 20.59 | 21.75 | 20.03 | 20.52 | 1,328,278 | -0.54(-2.56%) |
Feb 25, 2019 | 21.58 | 21.66 | 21.00 | 21.06 | 787,468 | -0.42(-1.97%) |
Feb 22, 2019 | 21.22 | 21.59 | 21.14 | 21.48 | 443,270 | +0.25(+1.17%) |
Feb 21, 2019 | 21.51 | 21.58 | 21.10 | 21.23 | 317,224 | -0.25(-1.15%) |
Feb 20, 2019 | 21.36 | 21.77 | 21.07 | 21.48 | 487,050 | +0.19(+0.89%) |
Feb 19, 2019 | 21.20 | 21.44 | 20.93 | 21.29 | 752,385 | +0.04(+0.17%) |
Feb 15, 2019 | 21.09 | 21.46 | 20.99 | 21.26 | 351,872 | +0.30(+1.43%) |
Feb 14, 2019 | 21.07 | 21.40 | 20.90 | 20.96 | 487,945 | -0.21(-1.00%) |
Feb 13, 2019 | 20.81 | 21.42 | 20.81 | 21.17 | 508,588 | +0.49(+2.36%) |
Feb 12, 2019 | 20.40 | 20.83 | 20.40 | 20.68 | 451,667 | +0.32(+1.58%) |
Feb 11, 2019 | 19.96 | 20.37 | 19.83 | 20.36 | 295,723 | +0.46(+2.31%) |
Feb 08, 2019 | 19.86 | 20.13 | 19.81 | 19.90 | 329,090 | -0.09(-0.44%) |
Feb 07, 2019 | 20.09 | 20.28 | 19.61 | 19.99 | 398,880 | -0.11(-0.54%) |
Feb 06, 2019 | 20.02 | 20.17 | 19.94 | 20.10 | 232,378 | +0.06(+0.29%) |
Feb 05, 2019 | 20.13 | 20.32 | 19.74 | 20.04 | 247,069 | -0.09(-0.43%) |
Feb 04, 2019 | 20.29 | 20.40 | 19.75 | 20.13 | 473,347 | -0.07(-0.32%) |
Feb 01, 2019 | 20.55 | 20.59 | 19.85 | 20.19 | 358,184 | +0.17(+0.87%) |
Jan 31, 2019 | 19.42 | 20.02 | 19.31 | 20.02 | 673,873 | +0.43(+2.19%) |
Jan 30, 2019 | 19.19 | 19.86 | 19.07 | 19.59 | 556,303 | +0.52(+2.75%) |
Jan 29, 2019 | 18.95 | 19.19 | 18.73 | 19.06 | 389,091 | +0.05(+0.27%) |
Jan 28, 2019 | 18.75 | 19.23 | 18.61 | 19.01 | 508,711 | +0.03(+0.15%) |
Jan 25, 2019 | 18.87 | 19.45 | 18.87 | 18.98 | 542,217 | +0.31(+1.68%) |
Jan 24, 2019 | 18.21 | 18.78 | 18.21 | 18.67 | 427,226 | +0.39(+2.15%) |
Jan 23, 2019 | 18.49 | 18.86 | 18.01 | 18.28 | 354,318 | -0.15(-0.83%) |
Jan 22, 2019 | 18.89 | 18.89 | 18.14 | 18.43 | 630,387 | -0.64(-3.36%) |
Jan 18, 2019 | 19.06 | 19.43 | 18.96 | 19.07 | 435,585 | +0.09(+0.46%) |
Jan 17, 2019 | 18.46 | 19.16 | 18.46 | 18.98 | 569,909 | +0.44(+2.40%) |
Jan 16, 2019 | 18.18 | 18.65 | 18.16 | 18.54 | 281,879 | +0.36(+2.01%) |
Jan 15, 2019 | 18.45 | 18.56 | 17.97 | 18.17 | 284,254 | -0.27(-1.46%) |
Jan 14, 2019 | 18.40 | 18.74 | 18.33 | 18.44 | 323,320 | -0.09(-0.47%) |
Jan 11, 2019 | 18.44 | 18.67 | 18.03 | 18.53 | 584,211 | -0.02(-0.12%) |
Jan 10, 2019 | 18.62 | 19.00 | 18.38 | 18.55 | 569,039 | -0.12(-0.62%) |
Jan 09, 2019 | 18.49 | 18.68 | 18.09 | 18.67 | 623,248 | +0.19(+1.02%) |
Jan 08, 2019 | 18.25 | 18.52 | 18.06 | 18.48 | 394,106 | +0.39(+2.13%) |
Jan 07, 2019 | 17.96 | 18.24 | 17.71 | 18.09 | 471,494 | +0.15(+0.81%) |
Jan 04, 2019 | 17.41 | 18.05 | 17.41 | 17.95 | 520,809 | +0.82(+4.81%) |
Jan 03, 2019 | 16.91 | 17.44 | 16.61 | 17.12 | 449,044 | +0.08(+0.47%) |
Jan 02, 2019 | 17.10 | 17.34 | 16.66 | 17.04 | 919,150 | -0.34(-1.93%) |
Dec 31, 2018 | 17.23 | 17.38 | 16.83 | 17.38 | 326,209 | +0.28(+1.62%) |
Dec 28, 2018 | 17.27 | 17.49 | 16.80 | 17.10 | 604,660 | -0.20(-1.18%) |
Dec 27, 2018 | 16.61 | 17.31 | 16.61 | 17.31 | 428,560 | +0.44(+2.59%) |
Dec 26, 2018 | 16.18 | 16.91 | 16.03 | 16.87 | 565,251 | +0.76(+4.70%) |
Dec 24, 2018 | 16.53 | 16.68 | 16.05 | 16.11 | 280,097 | -0.52(-3.15%) |
Dec 21, 2018 | 16.73 | 16.91 | 16.23 | 16.64 | 1,694,447 | -0.09(-0.57%) |
Dec 20, 2018 | 17.26 | 17.29 | 16.60 | 16.73 | 438,304 | -0.53(-3.08%) |
Dec 19, 2018 | 17.31 | 17.84 | 17.23 | 17.26 | 795,805 | -0.03(-0.17%) |
Dec 18, 2018 | 17.05 | 17.65 | 17.00 | 17.29 | 637,540 | +0.40(+2.37%) |
Dec 17, 2018 | 16.90 | 17.36 | 16.48 | 16.89 | 1,050,284 | -0.09(-0.51%) |
Dec 14, 2018 | 17.09 | 17.65 | 16.91 | 16.98 | 715,683 | -0.30(-1.73%) |
Dec 13, 2018 | 17.44 | 17.89 | 17.22 | 17.28 | 787,085 | -0.20(-1.17%) |
Dec 12, 2018 | 17.81 | 18.11 | 17.47 | 17.48 | 940,693 | -0.07(-0.42%) |
Dec 11, 2018 | 18.17 | 18.26 | 17.55 | 17.55 | 874,610 | -0.36(-1.99%) |
Dec 10, 2018 | 18.27 | 18.38 | 17.82 | 17.91 | 994,579 | -0.36(-1.95%) |
Dec 07, 2018 | 18.80 | 19.06 | 18.21 | 18.27 | 429,959 | -0.52(-2.79%) |
Dec 06, 2018 | 18.25 | 18.87 | 18.02 | 18.79 | 672,705 | +0.28(+1.54%) |
Dec 04, 2018 | 19.40 | 19.59 | 18.28 | 18.51 | 1,255,294 | -1.01(-5.15%) |
Dec 03, 2018 | 19.68 | 20.25 | 18.97 | 19.51 | 446,946 | +0.15(+0.75%) |
Nov 30, 2018 | 19.61 | 19.78 | 19.02 | 19.37 | 699,215 | -0.24(-1.23%) |
Nov 29, 2018 | 19.75 | 19.97 | 19.33 | 19.61 | 261,992 | -0.20(-0.99%) |
Nov 28, 2018 | 19.30 | 19.86 | 19.02 | 19.80 | 406,536 | +0.54(+2.79%) |
Nov 27, 2018 | 19.16 | 19.44 | 19.02 | 19.27 | 811,651 | +0.03(+0.15%) |
Nov 26, 2018 | 19.94 | 20.15 | 19.10 | 19.24 | 667,897 | -0.58(-2.93%) |
Nov 23, 2018 | 19.96 | 20.15 | 19.78 | 19.82 | 147,057 | -0.14(-0.69%) |
Nov 21, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.54 | 20.03 | 19.12 | 19.47 | 603,940 | -0.30(-1.51%) |
Nov 19, 2018 | 19.68 | 20.00 | 19.55 | 19.77 | 934,675 | +0.07(+0.37%) |
Nov 16, 2018 | 19.59 | 19.81 | 19.40 | 19.70 | 771,227 | +0.04(+0.18%) |
Nov 15, 2018 | 20.33 | 20.42 | 19.64 | 19.66 | 695,025 | -0.80(-3.90%) |
Nov 14, 2018 | 20.56 | 20.83 | 20.18 | 20.46 | 537,930 | +0.06(+0.28%) |
Nov 13, 2018 | 21.04 | 21.42 | 20.39 | 20.40 | 592,965 | -0.52(-2.47%) |
Nov 12, 2018 | 20.49 | 21.16 | 20.39 | 20.92 | 549,168 | +0.31(+1.52%) |
Nov 09, 2018 | 21.69 | 21.69 | 20.36 | 20.60 | 708,163 | -1.27(-5.81%) |
Nov 08, 2018 | 21.76 | 22.22 | 21.32 | 21.87 | 698,458 | +0.02(+0.10%) |
Nov 07, 2018 | 21.55 | 21.93 | 20.71 | 21.85 | 910,881 | +0.18(+0.84%) |
Nov 06, 2018 | 22.93 | 23.24 | 21.40 | 21.67 | 1,589,221 | -1.74(-7.44%) |
Nov 05, 2018 | 23.56 | 23.83 | 22.92 | 23.41 | 711,428 | -0.09(-0.40%) |
Nov 02, 2018 | 23.46 | 24.11 | 23.26 | 23.51 | 691,226 | +0.23(+1.00%) |
Nov 01, 2018 | 22.48 | 23.45 | 22.31 | 23.28 | 577,960 | +0.91(+4.09%) |
Oct 31, 2018 | 22.27 | 22.77 | 21.96 | 22.36 | 655,821 | +0.41(+1.89%) |
Oct 30, 2018 | 22.05 | 22.46 | 21.69 | 21.95 | 574,691 | -0.17(-0.79%) |
Oct 29, 2018 | 22.51 | 23.04 | 21.87 | 22.12 | 327,558 | -0.02(-0.10%) |
Oct 26, 2018 | 22.96 | 22.96 | 21.64 | 22.14 | 428,780 | -1.00(-4.33%) |
Oct 25, 2018 | 22.77 | 23.70 | 22.77 | 23.15 | 619,182 | +0.45(+1.98%) |
Oct 24, 2018 | 24.00 | 24.11 | 22.67 | 22.70 | 647,274 | -1.20(-5.02%) |
Oct 23, 2018 | 23.50 | 24.28 | 23.08 | 23.89 | 667,916 | +0.37(+1.57%) |
Oct 22, 2018 | 23.23 | 23.70 | 23.21 | 23.52 | 725,716 | +0.31(+1.35%) |
Oct 19, 2018 | 23.36 | 23.72 | 23.02 | 23.21 | 468,161 | -0.07(-0.28%) |
Oct 18, 2018 | 23.76 | 24.00 | 23.20 | 23.28 | 616,764 | -0.62(-2.58%) |
Oct 17, 2018 | 25.03 | 25.23 | 23.81 | 23.89 | 881,060 | -1.24(-4.94%) |
Oct 16, 2018 | 24.76 | 25.30 | 24.17 | 25.14 | 640,420 | +0.51(+2.06%) |
Oct 15, 2018 | 23.65 | 24.76 | 23.61 | 24.63 | 615,570 | +0.95(+4.02%) |
Oct 12, 2018 | 24.42 | 24.59 | 23.04 | 23.68 | 1,220,938 | -0.41(-1.72%) |
Oct 11, 2018 | 24.92 | 24.92 | 23.55 | 24.09 | 1,200,484 | +0.43(+1.81%) |
Oct 10, 2018 | 23.65 | 23.98 | 23.37 | 23.66 | 776,976 | -0.44(-1.84%) |
Oct 09, 2018 | 25.30 | 25.43 | 23.99 | 24.10 | 504,010 | -1.27(-5.01%) |
Oct 08, 2018 | 25.04 | 25.71 | 24.91 | 25.38 | 702,753 | +0.33(+1.33%) |
Oct 05, 2018 | 24.90 | 25.30 | 24.73 | 25.04 | 1,069,887 | +0.14(+0.55%) |
Oct 04, 2018 | 25.08 | 25.08 | 24.42 | 24.90 | 915,801 | -0.29(-1.15%) |
Oct 03, 2018 | 25.60 | 25.60 | 24.87 | 25.19 | 948,346 | -0.60(-2.31%) |
Oct 02, 2018 | 25.91 | 26.31 | 25.71 | 25.79 | 613,861 | -0.33(-1.25%) |
Oct 01, 2018 | 26.82 | 27.08 | 25.98 | 26.12 | 498,162 | -0.61(-2.28%) |
Sep 28, 2018 | 27.09 | 27.41 | 26.62 | 26.73 | 635,460 | -0.47(-1.74%) |
Sep 27, 2018 | 27.38 | 27.82 | 27.00 | 27.20 | 504,592 | -0.22(-0.79%) |
Sep 26, 2018 | 27.71 | 28.18 | 27.27 | 27.42 | 577,053 | -0.22(-0.79%) |
Sep 25, 2018 | 28.11 | 28.29 | 27.49 | 27.63 | 435,450 | -0.36(-1.30%) |
Sep 24, 2018 | 27.71 | 28.14 | 27.56 | 28.00 | 789,772 | +0.29(+1.05%) |
Sep 21, 2018 | 28.58 | 28.58 | 27.34 | 27.71 | 1,627,550 | -0.87(-3.05%) |
Sep 20, 2018 | 28.90 | 29.05 | 27.96 | 28.58 | 982,737 | -0.18(-0.63%) |
Sep 19, 2018 | 29.81 | 29.92 | 28.03 | 28.76 | 1,087,404 | -1.02(-3.41%) |
Sep 18, 2018 | 30.07 | 30.28 | 29.56 | 29.78 | 1,324,675 | -0.29(-0.97%) |
Sep 17, 2018 | 31.63 | 31.68 | 29.96 | 30.07 | 791,995 | -1.53(-4.83%) |
Sep 14, 2018 | 31.66 | 32.03 | 31.36 | 31.59 | 359,658 | -0.04(-0.11%) |
Sep 13, 2018 | 32.83 | 32.84 | 31.56 | 31.63 | 865,020 | -1.09(-3.33%) |
Sep 12, 2018 | 31.70 | 33.44 | 31.63 | 32.72 | 854,196 | +1.05(+3.33%) |
Sep 11, 2018 | 31.63 | 31.85 | 31.23 | 31.66 | 336,761 | +0.15(+0.46%) |
Sep 10, 2018 | 30.57 | 31.52 | 30.21 | 31.52 | 606,795 | +0.98(+3.21%) |
Sep 07, 2018 | 31.48 | 31.48 | 30.21 | 30.54 | 846,133 | -1.02(-3.22%) |
Sep 06, 2018 | 32.43 | 32.54 | 31.45 | 31.56 | 459,256 | -0.80(-2.47%) |
Sep 05, 2018 | 31.48 | 32.46 | 31.23 | 32.35 | 462,470 | +0.80(+2.53%) |
Sep 04, 2018 | 31.70 | 31.71 | 31.16 | 31.56 | 368,666 | -0.18(-0.57%) |
Aug 31, 2018 | 31.74 | 31.74 | 31.74 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.85 | 32.25 | 31.66 | 31.81 | 329,979 | +0.05(+0.16%) |
Aug 29, 2018 | 31.51 | 32.04 | 31.16 | 31.76 | 351,020 | +0.28(+0.90%) |
Aug 28, 2018 | 32.15 | 32.22 | 31.37 | 31.48 | 287,564 | -0.53(-1.66%) |
Aug 27, 2018 | 32.25 | 32.61 | 31.97 | 32.01 | 288,114 | -0.11(-0.33%) |
Aug 24, 2018 | 31.90 | 32.22 | 31.72 | 32.11 | 334,038 | +0.28(+0.89%) |
Aug 23, 2018 | 32.29 | 32.41 | 31.72 | 31.83 | 369,342 | -0.53(-1.64%) |
Aug 22, 2018 | 33.00 | 33.31 | 32.18 | 32.36 | 472,533 | -0.64(-1.93%) |
Aug 21, 2018 | 32.89 | 33.42 | 32.89 | 33.00 | 483,210 | +0.18(+0.54%) |
Aug 20, 2018 | 32.72 | 33.24 | 32.66 | 32.82 | 490,560 | +0.35(+1.09%) |
Aug 17, 2018 | 32.11 | 32.72 | 32.04 | 32.47 | 462,124 | +0.35(+1.10%) |
Aug 16, 2018 | 31.40 | 32.11 | 31.26 | 32.11 | 549,510 | +0.92(+2.95%) |
Aug 15, 2018 | 31.23 | 31.30 | 30.87 | 31.19 | 323,059 | -0.28(-0.90%) |
Aug 14, 2018 | 30.87 | 31.90 | 30.87 | 31.48 | 564,202 | +0.74(+2.42%) |
Aug 13, 2018 | 31.09 | 31.58 | 30.52 | 30.73 | 734,460 | -0.18(-0.57%) |
Aug 10, 2018 | 31.16 | 31.16 | 30.27 | 30.91 | 601,213 | -0.35(-1.13%) |
Aug 09, 2018 | 31.12 | 31.51 | 30.94 | 31.26 | 537,018 | +0.07(+0.23%) |
Aug 08, 2018 | 31.16 | 31.30 | 30.87 | 31.19 | 635,771 | +0.00(+0.00%) |
Aug 07, 2018 | 31.58 | 32.29 | 30.94 | 31.19 | 755,531 | -0.43(-1.35%) |
Aug 06, 2018 | 31.48 | 32.01 | 28.82 | 31.62 | 1,852,453 | +0.43(+1.36%) |
Aug 03, 2018 | 30.94 | 31.44 | 30.59 | 31.19 | 805,755 | +0.39(+1.27%) |
Aug 02, 2018 | 30.23 | 30.87 | 30.03 | 30.80 | 314,349 | +0.60(+2.00%) |
Aug 01, 2018 | 30.84 | 30.84 | 29.77 | 30.20 | 448,474 | -0.46(-1.50%) |
Jul 31, 2018 | 30.45 | 30.87 | 30.31 | 30.66 | 400,970 | +0.25(+0.82%) |
Jul 30, 2018 | 30.55 | 30.80 | 30.29 | 30.41 | 571,212 | -0.04(-0.12%) |
Jul 27, 2018 | 30.70 | 30.98 | 30.27 | 30.45 | 520,948 | -0.28(-0.92%) |
Jul 26, 2018 | 30.23 | 30.85 | 30.15 | 30.73 | 433,361 | +0.46(+1.52%) |
Jul 25, 2018 | 30.70 | 30.73 | 29.81 | 30.27 | 815,650 | -0.43(-1.39%) |
Jul 24, 2018 | 30.87 | 30.87 | 30.23 | 30.70 | 666,403 | -0.07(-0.23%) |
Jul 23, 2018 | 31.12 | 31.23 | 30.69 | 30.77 | 404,732 | -0.39(-1.25%) |
Jul 20, 2018 | 32.50 | 32.53 | 31.12 | 31.16 | 530,066 | -1.42(-4.35%) |
Jul 19, 2018 | 31.90 | 32.64 | 31.72 | 32.57 | 571,316 | +0.57(+1.77%) |
Jul 18, 2018 | 32.68 | 32.68 | 31.85 | 32.01 | 711,100 | -0.74(-2.27%) |
Jul 17, 2018 | 32.82 | 33.25 | 32.29 | 32.75 | 696,176 | -0.18(-0.54%) |
Jul 16, 2018 | 32.64 | 33.21 | 32.47 | 32.93 | 567,172 | +0.60(+1.86%) |
Jul 13, 2018 | 32.15 | 32.86 | 31.90 | 32.33 | 320,752 | +0.18(+0.55%) |
Jul 12, 2018 | 32.36 | 32.38 | 31.90 | 32.15 | 393,979 | +0.00(+0.00%) |
Jul 11, 2018 | 31.83 | 32.43 | 31.69 | 32.15 | 360,067 | +0.14(+0.44%) |
Jul 10, 2018 | 32.57 | 32.72 | 31.83 | 32.01 | 301,206 | -0.53(-1.63%) |
Jul 09, 2018 | 32.22 | 32.57 | 32.08 | 32.54 | 272,664 | +0.50(+1.55%) |
Jul 06, 2018 | 31.90 | 32.47 | 31.79 | 32.04 | 330,361 | +0.04(+0.11%) |
Jul 05, 2018 | 31.86 | 32.04 | 31.40 | 32.01 | 430,319 | +0.21(+0.67%) |
Jul 03, 2018 | 31.79 | 31.79 | 31.79 | 0 | -0.25(-0.77%) | |
Jul 02, 2018 | 31.44 | 32.08 | 31.09 | 32.04 | 441,649 | +0.35(+1.12%) |
Jun 29, 2018 | 31.44 | 31.76 | 31.33 | 31.69 | 383,512 | +0.35(+1.13%) |
Jun 28, 2018 | 31.23 | 31.44 | 30.71 | 31.33 | 467,637 | +0.04(+0.11%) |
Jun 27, 2018 | 32.01 | 32.11 | 31.30 | 31.30 | 472,990 | -0.50(-1.56%) |
Jun 26, 2018 | 31.09 | 31.97 | 30.80 | 31.79 | 567,905 | +0.85(+2.75%) |
Jun 25, 2018 | 31.01 | 31.02 | 30.34 | 30.94 | 852,970 | -0.25(-0.80%) |
Jun 22, 2018 | 31.40 | 31.40 | 30.84 | 31.19 | 1,394,904 | +0.04(+0.11%) |
Jun 21, 2018 | 32.18 | 32.18 | 31.09 | 31.16 | 620,339 | -1.06(-3.30%) |
Jun 20, 2018 | 32.54 | 32.74 | 32.08 | 32.22 | 519,484 | -0.14(-0.44%) |
Jun 19, 2018 | 32.36 | 32.61 | 31.90 | 32.36 | 541,872 | -0.35(-1.08%) |
Jun 18, 2018 | 32.29 | 32.79 | 31.97 | 32.72 | 601,169 | +0.18(+0.54%) |
Jun 15, 2018 | 32.57 | 32.18 | 32.54 | 698,035 | +0.35(+1.10%) | |
Jun 14, 2018 | 32.33 | 32.61 | 31.72 | 32.18 | 537,767 | -0.14(-0.44%) |
Jun 13, 2018 | 33.53 | 33.67 | 32.15 | 32.33 | 960,325 | -1.17(-3.49%) |
Jun 12, 2018 | 34.10 | 34.24 | 33.18 | 33.50 | 801,687 | -0.60(-1.77%) |
Jun 11, 2018 | 34.45 | 34.84 | 34.03 | 34.10 | 515,380 | -0.35(-1.03%) |
Jun 08, 2018 | 34.74 | 34.95 | 34.38 | 34.45 | 492,406 | -0.28(-0.82%) |
Jun 07, 2018 | 34.74 | 34.95 | 34.42 | 34.74 | 344,315 | -0.07(-0.20%) |
Jun 06, 2018 | 34.81 | 322,626 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.45 | 34.74 | 34.06 | 34.74 | 610,178 | +0.28(+0.82%) |
Jun 04, 2018 | 34.49 | 34.80 | 34.31 | 34.45 | 449,883 | +0.18(+0.52%) |
Jun 01, 2018 | 34.13 | 34.45 | 33.85 | 34.28 | 374,093 | +0.46(+1.36%) |
May 31, 2018 | 33.89 | 34.22 | 33.46 | 33.81 | 427,248 | +0.01(+0.04%) |
May 30, 2018 | 34.08 | 34.35 | 33.55 | 33.80 | 606,989 | +0.04(+0.10%) |
May 29, 2018 | 33.02 | 33.91 | 32.95 | 33.76 | 387,268 | +0.57(+1.71%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.63 | 32.99 | 32.14 | 32.95 | 416,651 | +0.46(+1.42%) |
May 23, 2018 | 32.53 | 33.13 | 32.29 | 32.49 | 444,161 | -0.14(-0.43%) |
May 22, 2018 | 33.09 | 33.13 | 32.63 | 32.63 | 429,108 | -0.39(-1.18%) |
May 21, 2018 | 32.14 | 33.09 | 32.14 | 33.02 | 667,089 | +1.13(+3.55%) |
May 18, 2018 | 31.54 | 32.17 | 31.43 | 31.89 | 487,942 | +0.42(+1.35%) |
May 17, 2018 | 31.36 | 31.57 | 31.00 | 31.46 | 390,449 | +0.00(+0.00%) |
May 16, 2018 | 30.47 | 31.50 | 30.40 | 31.46 | 613,310 | +1.03(+3.37%) |
May 15, 2018 | 30.08 | 30.56 | 30.03 | 30.44 | 465,371 | +0.07(+0.23%) |
May 14, 2018 | 31.04 | 31.11 | 30.05 | 30.37 | 437,770 | -0.46(-1.49%) |
May 11, 2018 | 30.86 | 31.18 | 30.51 | 30.83 | 396,298 | -0.14(-0.46%) |
May 10, 2018 | 30.90 | 31.46 | 30.83 | 30.97 | 456,746 | +0.25(+0.81%) |
May 09, 2018 | 30.44 | 30.83 | 30.23 | 30.72 | 528,242 | +0.28(+0.93%) |
May 08, 2018 | 30.30 | 30.83 | 30.26 | 30.44 | 511,706 | +0.25(+0.82%) |
May 07, 2018 | 29.80 | 30.79 | 29.80 | 30.19 | 657,439 | +0.50(+1.67%) |
May 04, 2018 | 30.79 | 31.92 | 28.95 | 29.69 | 1,673,751 | +0.35(+1.21%) |
May 03, 2018 | 29.41 | 29.62 | 28.63 | 29.34 | 793,864 | -0.07(-0.24%) |
May 02, 2018 | 29.48 | 29.80 | 29.34 | 29.41 | 415,278 | +0.04(+0.12%) |
May 01, 2018 | 29.45 | 29.45 | 28.31 | 29.38 | 637,430 | -0.07(-0.24%) |
Apr 30, 2018 | 30.54 | 30.72 | 29.41 | 29.45 | 566,884 | -1.10(-3.59%) |
Apr 27, 2018 | 30.15 | 30.76 | 30.15 | 30.54 | 564,307 | +0.57(+1.89%) |
Apr 26, 2018 | 29.91 | 30.08 | 29.62 | 29.98 | 276,209 | +0.25(+0.83%) |
Apr 25, 2018 | 29.87 | 30.05 | 29.48 | 29.73 | 342,631 | -0.04(-0.12%) |
Apr 24, 2018 | 30.01 | 30.15 | 29.35 | 29.77 | 330,327 | +0.00(+0.00%) |
Apr 23, 2018 | 29.66 | 29.84 | 29.46 | 29.77 | 378,143 | +0.14(+0.48%) |
Apr 20, 2018 | 29.69 | 29.87 | 29.48 | 29.62 | 427,421 | -0.18(-0.59%) |
Apr 19, 2018 | 30.12 | 30.12 | 29.66 | 29.80 | 296,965 | -0.32(-1.06%) |
Apr 18, 2018 | 30.33 | 30.37 | 29.73 | 30.12 | 494,066 | -0.11(-0.35%) |
Apr 17, 2018 | 29.73 | 30.30 | 29.59 | 30.23 | 472,728 | +0.78(+2.64%) |
Apr 16, 2018 | 28.77 | 29.59 | 28.56 | 29.45 | 470,809 | +0.96(+3.35%) |
Apr 13, 2018 | 29.02 | 29.02 | 28.29 | 28.49 | 297,191 | -0.35(-1.23%) |
Apr 12, 2018 | 28.56 | 28.99 | 28.35 | 28.85 | 294,202 | +0.32(+1.12%) |
Apr 11, 2018 | 28.42 | 28.74 | 28.28 | 28.53 | 540,794 | +0.04(+0.12%) |
Apr 10, 2018 | 28.28 | 28.81 | 28.17 | 28.49 | 473,268 | +0.46(+1.64%) |
Apr 09, 2018 | 28.21 | 28.46 | 27.96 | 28.03 | 327,499 | -0.14(-0.50%) |
Apr 06, 2018 | 28.70 | 29.00 | 27.89 | 28.17 | 387,140 | -0.67(-2.33%) |
Apr 05, 2018 | 27.82 | 28.97 | 27.82 | 28.85 | 568,610 | +1.24(+4.49%) |
Apr 04, 2018 | 27.11 | 27.64 | 26.86 | 27.61 | 671,196 | +0.04(+0.13%) |
Apr 03, 2018 | 26.97 | 27.68 | 26.47 | 27.57 | 762,848 | +0.81(+3.04%) |