Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.60 | 33.88 | 33.07 | 33.38 | 288,800 | -0.04(-0.12%) |
Mar 28, 2019 | 33.07 | 33.48 | 32.72 | 33.42 | 243,093 | +0.36(+1.09%) |
Mar 27, 2019 | 33.04 | 33.32 | 32.43 | 33.06 | 251,415 | +0.01(+0.03%) |
Mar 26, 2019 | 33.22 | 33.52 | 33.03 | 33.05 | 310,707 | -0.05(-0.15%) |
Mar 25, 2019 | 32.56 | 33.46 | 32.56 | 33.10 | 328,959 | +0.51(+1.56%) |
Mar 22, 2019 | 33.75 | 33.88 | 32.42 | 32.59 | 327,100 | -1.43(-4.20%) |
Mar 21, 2019 | 33.57 | 34.91 | 33.57 | 34.02 | 327,652 | +0.34(+1.01%) |
Mar 20, 2019 | 33.82 | 34.47 | 33.08 | 33.68 | 455,033 | -0.01(-0.03%) |
Mar 19, 2019 | 30.65 | 34.34 | 30.65 | 33.69 | 892,237 | +5.32(+18.75%) |
Mar 18, 2019 | 28.40 | 28.78 | 28.19 | 28.37 | 269,329 | -0.01(-0.04%) |
Mar 15, 2019 | 28.07 | 28.54 | 27.83 | 28.38 | 512,700 | +0.39(+1.39%) |
Mar 14, 2019 | 27.94 | 28.35 | 27.76 | 27.99 | 202,963 | +0.06(+0.21%) |
Mar 13, 2019 | 28.20 | 28.54 | 27.88 | 27.93 | 224,888 | -0.15(-0.53%) |
Mar 12, 2019 | 28.29 | 28.55 | 28.04 | 28.08 | 128,980 | -0.26(-0.92%) |
Mar 11, 2019 | 27.35 | 28.44 | 27.35 | 28.34 | 204,313 | +1.18(+4.34%) |
Mar 08, 2019 | 26.75 | 27.19 | 26.64 | 27.16 | 149,400 | +0.26(+0.97%) |
Mar 07, 2019 | 27.28 | 27.28 | 26.69 | 26.90 | 192,650 | -0.40(-1.47%) |
Mar 06, 2019 | 28.02 | 28.21 | 27.28 | 27.30 | 303,357 | -0.72(-2.57%) |
Mar 05, 2019 | 28.04 | 28.22 | 27.91 | 28.02 | 161,612 | -0.01(-0.04%) |
Mar 04, 2019 | 27.53 | 28.07 | 27.41 | 28.03 | 277,684 | +0.58(+2.11%) |
Mar 01, 2019 | 27.12 | 27.59 | 27.12 | 27.45 | 223,400 | +0.56(+2.08%) |
Feb 28, 2019 | 26.65 | 27.17 | 26.50 | 26.89 | 216,023 | +0.23(+0.86%) |
Feb 27, 2019 | 26.51 | 27.03 | 26.36 | 26.66 | 272,631 | +0.15(+0.57%) |
Feb 26, 2019 | 26.45 | 26.75 | 26.24 | 26.51 | 651,972 | +0.04(+0.15%) |
Feb 25, 2019 | 27.24 | 27.75 | 26.46 | 26.47 | 284,068 | -0.55(-2.04%) |
Feb 22, 2019 | 26.55 | 27.16 | 26.18 | 27.02 | 392,800 | +0.17(+0.63%) |
Feb 21, 2019 | 27.40 | 27.53 | 26.75 | 26.85 | 283,239 | -0.63(-2.29%) |
Feb 20, 2019 | 27.05 | 27.70 | 26.88 | 27.48 | 249,738 | +0.44(+1.63%) |
Feb 19, 2019 | 27.24 | 27.59 | 26.68 | 27.04 | 256,277 | -0.39(-1.42%) |
Feb 15, 2019 | 26.83 | 27.90 | 26.73 | 27.43 | 410,700 | +0.65(+2.43%) |
Feb 14, 2019 | 26.15 | 29.13 | 25.33 | 26.78 | 734,176 | -4.88(-15.41%) |
Feb 13, 2019 | 31.58 | 31.99 | 31.52 | 31.66 | 131,736 | +0.28(+0.89%) |
Feb 12, 2019 | 31.69 | 31.76 | 31.32 | 31.38 | 215,857 | +0.02(+0.06%) |
Feb 11, 2019 | 31.08 | 31.61 | 30.94 | 31.36 | 118,321 | +0.34(+1.10%) |
Feb 08, 2019 | 30.80 | 31.07 | 30.58 | 31.02 | 105,800 | +0.03(+0.10%) |
Feb 07, 2019 | 31.02 | 31.09 | 30.60 | 30.99 | 152,529 | -0.19(-0.61%) |
Feb 06, 2019 | 30.99 | 31.41 | 30.86 | 31.18 | 104,791 | +0.10(+0.32%) |
Feb 05, 2019 | 30.84 | 31.38 | 30.84 | 31.08 | 137,017 | +0.27(+0.88%) |
Feb 04, 2019 | 30.32 | 30.90 | 30.32 | 30.81 | 142,155 | +0.44(+1.45%) |
Feb 01, 2019 | 29.63 | 30.40 | 29.59 | 30.37 | 230,100 | +0.86(+2.91%) |
Jan 31, 2019 | 29.01 | 29.71 | 28.94 | 29.51 | 266,175 | +0.41(+1.41%) |
Jan 30, 2019 | 29.10 | 29.25 | 28.53 | 29.10 | 116,087 | +0.19(+0.66%) |
Jan 29, 2019 | 29.74 | 29.97 | 28.90 | 28.91 | 110,031 | -0.69(-2.33%) |
Jan 28, 2019 | 29.40 | 29.81 | 29.30 | 29.60 | 102,157 | -0.06(-0.20%) |
Jan 25, 2019 | 29.60 | 29.87 | 29.51 | 29.66 | 91,300 | +0.27(+0.92%) |
Jan 24, 2019 | 28.98 | 29.56 | 28.91 | 29.39 | 116,030 | +0.39(+1.34%) |
Jan 23, 2019 | 29.14 | 29.95 | 28.81 | 29.00 | 278,063 | +0.09(+0.31%) |
Jan 22, 2019 | 28.90 | 29.21 | 28.68 | 28.91 | 224,853 | -0.22(-0.76%) |
Jan 18, 2019 | 28.78 | 29.38 | 28.60 | 29.13 | 269,400 | +0.37(+1.29%) |
Jan 17, 2019 | 28.22 | 28.85 | 28.22 | 28.76 | 206,729 | +0.38(+1.34%) |
Jan 16, 2019 | 27.97 | 28.57 | 27.97 | 28.38 | 171,440 | +0.49(+1.76%) |
Jan 15, 2019 | 28.23 | 28.33 | 26.95 | 27.89 | 246,729 | -0.44(-1.55%) |
Jan 14, 2019 | 28.18 | 28.68 | 27.53 | 28.33 | 354,477 | -0.12(-0.42%) |
Jan 11, 2019 | 28.07 | 28.48 | 27.79 | 28.45 | 148,100 | +0.25(+0.89%) |
Jan 10, 2019 | 27.58 | 28.28 | 27.50 | 28.20 | 230,980 | +0.49(+1.77%) |
Jan 09, 2019 | 27.00 | 27.78 | 26.74 | 27.71 | 415,394 | +0.79(+2.93%) |
Jan 08, 2019 | 27.07 | 27.24 | 26.17 | 26.92 | 340,745 | +0.08(+0.30%) |
Jan 07, 2019 | 26.70 | 27.04 | 26.20 | 26.84 | 260,131 | +0.30(+1.13%) |
Jan 04, 2019 | 25.88 | 26.68 | 25.65 | 26.54 | 170,900 | +1.07(+4.20%) |
Jan 03, 2019 | 26.59 | 26.80 | 25.42 | 25.47 | 206,325 | -1.56(-5.77%) |
Jan 02, 2019 | 26.20 | 27.34 | 25.89 | 27.03 | 310,331 | +0.39(+1.46%) |
Dec 31, 2018 | 26.20 | 26.87 | 26.14 | 26.64 | 321,100 | +0.62(+2.38%) |
Dec 28, 2018 | 26.20 | 26.74 | 25.88 | 26.02 | 232,400 | +0.01(+0.04%) |
Dec 27, 2018 | 25.00 | 26.02 | 24.96 | 26.01 | 313,162 | +0.63(+2.48%) |
Dec 26, 2018 | 24.03 | 25.44 | 23.85 | 25.38 | 319,651 | +1.55(+6.50%) |
Dec 24, 2018 | 24.38 | 25.04 | 23.83 | 23.83 | 161,100 | -0.75(-3.05%) |
Dec 21, 2018 | 25.82 | 25.91 | 24.50 | 24.58 | 1,534,700 | -1.17(-4.54%) |
Dec 20, 2018 | 25.89 | 26.21 | 25.16 | 25.75 | 319,747 | -0.13(-0.50%) |
Dec 19, 2018 | 26.66 | 27.15 | 25.75 | 25.88 | 173,627 | -0.73(-2.74%) |
Dec 18, 2018 | 26.68 | 27.15 | 26.10 | 26.61 | 393,016 | +0.22(+0.83%) |
Dec 17, 2018 | 27.32 | 27.66 | 26.29 | 26.39 | 324,652 | -0.93(-3.40%) |
Dec 14, 2018 | 28.10 | 28.39 | 27.25 | 27.32 | 196,100 | -1.02(-3.60%) |
Dec 13, 2018 | 29.88 | 30.03 | 28.26 | 28.34 | 238,210 | -1.41(-4.74%) |
Dec 12, 2018 | 29.82 | 30.51 | 28.88 | 29.75 | 262,692 | +0.33(+1.12%) |
Dec 11, 2018 | 30.05 | 30.35 | 29.27 | 29.42 | 203,847 | -0.30(-1.01%) |
Dec 10, 2018 | 29.31 | 29.87 | 28.99 | 29.72 | 377,701 | +0.40(+1.36%) |
Dec 07, 2018 | 29.73 | 30.39 | 29.20 | 29.32 | 259,500 | -0.39(-1.31%) |
Dec 06, 2018 | 29.82 | 30.38 | 29.14 | 29.71 | 516,756 | -0.80(-2.62%) |
Dec 04, 2018 | 31.87 | 32.44 | 30.43 | 30.51 | 725,100 | -1.54(-4.80%) |
Dec 03, 2018 | 31.28 | 32.23 | 31.16 | 32.05 | 543,679 | +1.09(+3.52%) |
Nov 30, 2018 | 30.25 | 31.03 | 29.87 | 30.96 | 392,200 | +0.95(+3.17%) |
Nov 29, 2018 | 29.91 | 30.11 | 29.14 | 30.01 | 311,183 | +0.02(+0.07%) |
Nov 28, 2018 | 30.65 | 30.65 | 29.27 | 29.99 | 387,887 | -0.61(-1.99%) |
Nov 27, 2018 | 30.31 | 31.00 | 30.00 | 30.60 | 319,915 | -0.01(-0.03%) |
Nov 26, 2018 | 29.49 | 30.81 | 29.37 | 30.61 | 485,081 | +1.46(+5.01%) |
Nov 23, 2018 | 29.10 | 29.76 | 28.78 | 29.15 | 117,900 | -0.21(-0.72%) |
Nov 21, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.94(+3.31%) | |
Nov 20, 2018 | 28.40 | 28.69 | 27.73 | 28.42 | 397,950 | -0.41(-1.42%) |
Nov 19, 2018 | 29.50 | 29.50 | 28.56 | 28.83 | 311,512 | -0.62(-2.11%) |
Nov 16, 2018 | 28.85 | 29.66 | 28.56 | 29.45 | 601,300 | +0.43(+1.48%) |
Nov 15, 2018 | 28.37 | 29.28 | 28.31 | 29.02 | 274,712 | +0.55(+1.93%) |
Nov 14, 2018 | 29.73 | 29.91 | 28.07 | 28.47 | 375,873 | -1.04(-3.52%) |
Nov 13, 2018 | 29.46 | 30.09 | 29.02 | 29.51 | 281,137 | +0.10(+0.34%) |
Nov 12, 2018 | 30.35 | 30.35 | 29.10 | 29.41 | 361,835 | -1.01(-3.32%) |
Nov 09, 2018 | 31.72 | 31.72 | 28.16 | 30.42 | 254,900 | -1.49(-4.67%) |
Nov 08, 2018 | 31.91 | 32.60 | 31.52 | 31.91 | 319,246 | +0.41(+1.30%) |
Nov 07, 2018 | 30.44 | 31.53 | 29.98 | 31.50 | 283,940 | +1.08(+3.55%) |
Nov 06, 2018 | 31.04 | 31.04 | 30.12 | 30.42 | 406,928 | -0.72(-2.31%) |
Nov 05, 2018 | 30.15 | 31.16 | 29.96 | 31.14 | 537,049 | +0.98(+3.25%) |
Nov 02, 2018 | 29.90 | 30.33 | 29.39 | 30.16 | 359,200 | +0.27(+0.90%) |
Nov 01, 2018 | 28.90 | 30.08 | 28.74 | 29.89 | 614,314 | +0.97(+3.35%) |
Oct 31, 2018 | 30.95 | 30.95 | 28.02 | 28.92 | 736,623 | -1.65(-5.40%) |
Oct 30, 2018 | 30.69 | 31.50 | 29.88 | 30.57 | 516,954 | -0.23(-0.75%) |
Oct 29, 2018 | 31.75 | 33.00 | 30.39 | 30.80 | 252,045 | -0.71(-2.25%) |
Oct 26, 2018 | 31.06 | 31.64 | 30.16 | 31.51 | 383,100 | +0.09(+0.29%) |
Oct 25, 2018 | 31.32 | 31.73 | 30.84 | 31.42 | 305,921 | +0.21(+0.67%) |
Oct 24, 2018 | 33.03 | 33.08 | 31.17 | 31.21 | 375,857 | -1.87(-5.65%) |
Oct 23, 2018 | 32.68 | 33.47 | 31.50 | 33.08 | 424,960 | -0.06(-0.18%) |
Oct 22, 2018 | 33.13 | 34.09 | 32.95 | 33.14 | 156,051 | +0.03(+0.09%) |
Oct 19, 2018 | 34.10 | 34.46 | 32.95 | 33.11 | 218,800 | -1.06(-3.10%) |
Oct 18, 2018 | 34.21 | 34.63 | 33.82 | 34.17 | 734,121 | -0.10(-0.29%) |
Oct 17, 2018 | 34.26 | 34.55 | 33.35 | 34.27 | 197,503 | -0.01(-0.03%) |
Oct 16, 2018 | 33.02 | 34.42 | 32.62 | 34.28 | 269,636 | +1.32(+4.00%) |
Oct 15, 2018 | 33.00 | 33.28 | 32.39 | 32.96 | 305,861 | -0.21(-0.63%) |
Oct 12, 2018 | 32.92 | 33.65 | 32.46 | 33.17 | 585,300 | +0.78(+2.41%) |
Oct 11, 2018 | 34.17 | 34.61 | 32.36 | 32.39 | 679,830 | -1.99(-5.79%) |
Oct 10, 2018 | 35.97 | 36.11 | 34.32 | 34.38 | 569,260 | -1.65(-4.58%) |
Oct 09, 2018 | 36.21 | 36.98 | 35.04 | 36.03 | 983,200 | -0.35(-0.96%) |
Oct 08, 2018 | 36.04 | 36.65 | 35.48 | 36.38 | 327,122 | +0.16(+0.44%) |
Oct 05, 2018 | 37.13 | 37.27 | 36.11 | 36.22 | 274,900 | -0.84(-2.27%) |
Oct 04, 2018 | 36.97 | 37.14 | 36.45 | 37.06 | 295,232 | +0.05(+0.14%) |
Oct 03, 2018 | 36.61 | 37.53 | 36.26 | 37.01 | 327,760 | +0.48(+1.31%) |
Oct 02, 2018 | 38.22 | 38.32 | 36.08 | 36.53 | 316,498 | -1.80(-4.70%) |
Oct 01, 2018 | 41.12 | 41.26 | 38.15 | 38.33 | 483,340 | -1.92(-4.77%) |
Sep 28, 2018 | 38.25 | 41.35 | 38.20 | 40.25 | 1,297,200 | +3.20(+8.64%) |
Sep 27, 2018 | 36.95 | 37.95 | 36.85 | 37.05 | 460,030 | +0.25(+0.68%) |
Sep 26, 2018 | 36.50 | 37.30 | 35.60 | 36.80 | 454,386 | +0.45(+1.24%) |
Sep 25, 2018 | 35.80 | 36.85 | 35.60 | 36.35 | 322,934 | +0.40(+1.11%) |
Sep 24, 2018 | 35.70 | 36.00 | 35.00 | 35.95 | 349,900 | +0.15(+0.42%) |
Sep 21, 2018 | 36.35 | 36.35 | 34.90 | 35.80 | 966,500 | -0.55(-1.51%) |
Sep 20, 2018 | 36.05 | 36.50 | 35.00 | 36.35 | 246,413 | +0.50(+1.39%) |
Sep 19, 2018 | 36.55 | 37.05 | 35.55 | 35.85 | 371,311 | -0.80(-2.18%) |
Sep 18, 2018 | 36.35 | 37.30 | 35.76 | 36.65 | 337,660 | +0.30(+0.83%) |
Sep 17, 2018 | 36.25 | 37.15 | 36.10 | 36.35 | 373,311 | +0.25(+0.69%) |
Sep 14, 2018 | 35.25 | 36.20 | 35.25 | 36.10 | 203,900 | +0.80(+2.27%) |
Sep 13, 2018 | 35.65 | 35.85 | 34.52 | 35.30 | 185,475 | -0.15(-0.42%) |
Sep 12, 2018 | 35.70 | 35.85 | 35.23 | 35.45 | 278,477 | -0.45(-1.25%) |
Sep 11, 2018 | 35.25 | 36.15 | 35.05 | 35.90 | 327,618 | +0.50(+1.41%) |
Sep 10, 2018 | 35.00 | 35.55 | 34.90 | 35.40 | 167,469 | +0.55(+1.58%) |
Sep 07, 2018 | 35.05 | 35.35 | 34.60 | 34.85 | 185,900 | -0.30(-0.85%) |
Sep 06, 2018 | 35.15 | 35.55 | 34.92 | 35.15 | 268,982 | +0.05(+0.14%) |
Sep 05, 2018 | 35.50 | 35.50 | 34.55 | 35.10 | 544,009 | -0.40(-1.13%) |
Sep 04, 2018 | 36.15 | 36.50 | 35.40 | 35.50 | 289,808 | -0.70(-1.93%) |
Aug 31, 2018 | 36.20 | 36.20 | 36.20 | 0 | +0.10(+0.28%) | |
Aug 30, 2018 | 35.90 | 36.25 | 35.73 | 36.10 | 173,422 | +0.15(+0.42%) |
Aug 29, 2018 | 35.90 | 36.05 | 35.70 | 35.95 | 129,463 | +0.00(+0.00%) |
Aug 28, 2018 | 36.20 | 36.25 | 35.55 | 35.95 | 186,455 | -0.10(-0.28%) |
Aug 27, 2018 | 36.25 | 36.60 | 35.70 | 36.05 | 192,343 | -0.05(-0.14%) |
Aug 24, 2018 | 36.00 | 36.60 | 35.60 | 36.10 | 329,800 | +0.30(+0.84%) |
Aug 23, 2018 | 35.60 | 36.35 | 35.55 | 35.80 | 259,242 | +0.05(+0.14%) |
Aug 22, 2018 | 35.40 | 35.85 | 34.40 | 35.75 | 153,905 | +0.30(+0.85%) |
Aug 21, 2018 | 35.20 | 36.40 | 35.20 | 35.45 | 329,164 | +0.25(+0.71%) |
Aug 20, 2018 | 34.80 | 35.40 | 34.70 | 35.20 | 447,785 | +0.65(+1.88%) |
Aug 17, 2018 | 34.75 | 35.10 | 34.20 | 34.55 | 280,700 | -0.40(-1.14%) |
Aug 16, 2018 | 34.60 | 35.20 | 34.50 | 34.95 | 331,145 | +0.60(+1.75%) |
Aug 15, 2018 | 34.40 | 34.70 | 34.25 | 34.35 | 296,450 | -0.25(-0.72%) |
Aug 14, 2018 | 34.60 | 34.95 | 34.50 | 34.60 | 247,435 | -0.10(-0.29%) |
Aug 13, 2018 | 34.75 | 35.10 | 34.35 | 34.70 | 307,416 | +0.00(+0.00%) |
Aug 10, 2018 | 34.35 | 34.90 | 33.90 | 34.70 | 239,500 | +0.25(+0.73%) |
Aug 09, 2018 | 34.80 | 35.35 | 34.35 | 34.45 | 427,494 | -0.25(-0.72%) |
Aug 08, 2018 | 35.10 | 35.10 | 34.20 | 34.70 | 361,932 | -0.30(-0.86%) |
Aug 07, 2018 | 34.45 | 35.70 | 34.45 | 35.00 | 273,008 | +0.60(+1.74%) |
Aug 06, 2018 | 34.50 | 34.80 | 34.00 | 34.40 | 694,839 | -0.25(-0.72%) |
Aug 03, 2018 | 35.70 | 36.15 | 34.20 | 34.65 | 485,000 | -1.10(-3.08%) |
Aug 02, 2018 | 36.75 | 37.80 | 35.30 | 35.75 | 724,437 | -1.40(-3.77%) |
Aug 01, 2018 | 36.95 | 37.65 | 35.55 | 37.15 | 849,407 | +2.40(+6.91%) |
Jul 31, 2018 | 35.15 | 35.65 | 34.60 | 34.75 | 739,524 | -0.40(-1.14%) |
Jul 30, 2018 | 36.35 | 36.60 | 35.05 | 35.15 | 235,426 | -1.25(-3.43%) |
Jul 27, 2018 | 37.95 | 38.00 | 35.95 | 36.40 | 310,000 | -1.55(-4.08%) |
Jul 26, 2018 | 38.85 | 37.55 | 37.95 | 282,550 | -0.05(-0.13%) | |
Jul 25, 2018 | 36.85 | 38.10 | 36.85 | 38.00 | 273,046 | +1.10(+2.98%) |
Jul 24, 2018 | 37.65 | 38.50 | 36.55 | 36.90 | 519,892 | -0.25(-0.67%) |
Jul 23, 2018 | 37.50 | 37.75 | 37.10 | 37.15 | 211,049 | -0.50(-1.33%) |
Jul 20, 2018 | 38.00 | 38.20 | 37.50 | 37.65 | 159,610 | -0.40(-1.05%) |
Jul 19, 2018 | 38.15 | 38.40 | 37.65 | 38.05 | 176,655 | -0.20(-0.52%) |
Jul 18, 2018 | 38.30 | 38.30 | 37.55 | 38.25 | 198,046 | +0.05(+0.13%) |
Jul 17, 2018 | 37.75 | 38.35 | 37.45 | 38.20 | 255,048 | +0.45(+1.19%) |
Jul 16, 2018 | 37.85 | 37.95 | 37.05 | 37.75 | 284,988 | -0.10(-0.26%) |
Jul 13, 2018 | 38.45 | 38.65 | 37.70 | 37.85 | 197,795 | -0.70(-1.82%) |
Jul 12, 2018 | 39.20 | 39.30 | 38.40 | 38.55 | 420,576 | -0.75(-1.91%) |
Jul 11, 2018 | 38.95 | 39.55 | 38.91 | 39.30 | 202,421 | -0.10(-0.25%) |
Jul 10, 2018 | 39.70 | 39.81 | 39.15 | 39.40 | 257,347 | -0.15(-0.38%) |
Jul 09, 2018 | 39.80 | 39.80 | 38.77 | 39.55 | 289,796 | +0.00(+0.00%) |
Jul 06, 2018 | 39.15 | 39.90 | 39.00 | 39.55 | 364,624 | +0.20(+0.51%) |
Jul 05, 2018 | 37.80 | 39.35 | 37.80 | 39.35 | 477,446 | +1.55(+4.10%) |
Jul 03, 2018 | 37.80 | 37.80 | 37.80 | 0 | -0.20(-0.53%) | |
Jul 02, 2018 | 36.80 | 38.10 | 36.70 | 38.00 | 247,529 | +1.00(+2.70%) |
Jun 29, 2018 | 37.00 | 37.35 | 36.65 | 37.00 | 437,289 | +0.10(+0.27%) |
Jun 28, 2018 | 36.10 | 37.30 | 36.01 | 36.90 | 252,905 | +0.65(+1.79%) |
Jun 27, 2018 | 37.75 | 37.90 | 36.25 | 36.25 | 384,913 | -1.50(-3.97%) |
Jun 26, 2018 | 37.95 | 38.40 | 37.70 | 37.75 | 424,452 | -0.10(-0.26%) |
Jun 25, 2018 | 38.40 | 38.45 | 37.55 | 37.85 | 515,283 | -0.40(-1.05%) |
Jun 22, 2018 | 39.00 | 39.40 | 38.00 | 38.25 | 943,877 | -0.35(-0.91%) |
Jun 21, 2018 | 39.80 | 39.80 | 38.55 | 38.60 | 645,767 | -1.00(-2.53%) |
Jun 20, 2018 | 39.35 | 39.75 | 38.85 | 39.60 | 518,348 | +0.25(+0.64%) |
Jun 19, 2018 | 38.85 | 39.50 | 37.75 | 39.35 | 542,815 | +0.25(+0.64%) |
Jun 18, 2018 | 37.55 | 39.40 | 37.45 | 39.10 | 803,719 | +1.65(+4.41%) |
Jun 15, 2018 | 37.55 | 36.75 | 37.45 | 1,160,818 | +0.00(+0.00%) | |
Jun 14, 2018 | 36.90 | 37.55 | 36.75 | 37.45 | 357,787 | +0.55(+1.49%) |
Jun 13, 2018 | 37.15 | 37.40 | 36.05 | 36.90 | 733,262 | -0.25(-0.67%) |
Jun 12, 2018 | 36.80 | 37.80 | 36.10 | 37.15 | 512,601 | +0.70(+1.92%) |
Jun 11, 2018 | 39.00 | 39.00 | 35.75 | 36.45 | 953,162 | -2.85(-7.25%) |
Jun 08, 2018 | 39.45 | 39.85 | 37.50 | 39.30 | 576,582 | -0.25(-0.63%) |
Jun 07, 2018 | 40.60 | 40.60 | 39.30 | 39.55 | 273,316 | -0.35(-0.88%) |
Jun 06, 2018 | 39.80 | 40.55 | 39.70 | 39.90 | 249,654 | +0.25(+0.63%) |
Jun 05, 2018 | 38.90 | 39.95 | 38.52 | 39.65 | 517,909 | +0.80(+2.06%) |
Jun 04, 2018 | 38.50 | 38.98 | 37.90 | 38.85 | 549,177 | +0.35(+0.91%) |
Jun 01, 2018 | 38.30 | 38.85 | 37.90 | 38.50 | 609,293 | +0.55(+1.45%) |
May 31, 2018 | 38.55 | 38.65 | 37.80 | 37.95 | 520,353 | -0.55(-1.43%) |
May 30, 2018 | 38.85 | 39.10 | 38.40 | 38.50 | 538,035 | -0.15(-0.39%) |
May 29, 2018 | 37.75 | 38.95 | 37.10 | 38.65 | 636,445 | +0.50(+1.31%) |
May 25, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.50(+1.33%) | |
May 24, 2018 | 37.55 | 38.05 | 37.15 | 37.65 | 281,641 | +0.10(+0.27%) |
May 23, 2018 | 36.75 | 37.75 | 36.50 | 37.55 | 532,884 | +0.80(+2.18%) |
May 22, 2018 | 37.35 | 37.40 | 36.73 | 36.75 | 475,266 | -0.40(-1.08%) |
May 21, 2018 | 37.15 | 37.35 | 36.40 | 37.15 | 424,709 | +0.40(+1.09%) |
May 18, 2018 | 35.80 | 37.00 | 35.70 | 36.75 | 485,515 | +1.05(+2.94%) |
May 17, 2018 | 34.90 | 35.90 | 34.50 | 35.70 | 407,340 | +0.60(+1.71%) |
May 16, 2018 | 33.50 | 35.40 | 33.20 | 35.10 | 641,539 | +1.80(+5.41%) |
May 15, 2018 | 33.40 | 33.58 | 33.15 | 33.30 | 464,287 | -0.30(-0.89%) |
May 14, 2018 | 33.75 | 33.90 | 32.90 | 33.60 | 734,616 | +0.15(+0.45%) |
May 11, 2018 | 32.25 | 33.90 | 32.25 | 33.45 | 1,026,043 | +0.55(+1.67%) |
May 10, 2018 | 31.90 | 33.25 | 31.25 | 32.90 | 774,197 | +1.80(+5.79%) |
May 09, 2018 | 27.55 | 31.60 | 26.55 | 31.10 | 1,344,961 | +5.80(+22.92%) |
May 08, 2018 | 25.90 | 25.95 | 25.05 | 25.30 | 459,273 | -0.75(-2.88%) |
May 07, 2018 | 25.95 | 26.40 | 25.85 | 26.05 | 482,058 | +0.30(+1.17%) |
May 04, 2018 | 25.50 | 25.88 | 25.10 | 25.75 | 189,209 | +0.05(+0.19%) |
May 03, 2018 | 26.00 | 26.10 | 25.40 | 25.70 | 332,715 | -0.35(-1.34%) |
May 02, 2018 | 26.00 | 26.55 | 25.85 | 26.05 | 230,483 | -0.05(-0.19%) |
May 01, 2018 | 26.00 | 26.10 | 25.60 | 26.10 | 236,278 | +0.10(+0.38%) |
Apr 30, 2018 | 26.05 | 26.45 | 26.00 | 26.00 | 228,958 | +0.05(+0.19%) |
Apr 27, 2018 | 26.40 | 26.40 | 25.60 | 25.95 | 163,535 | -0.35(-1.33%) |
Apr 26, 2018 | 26.30 | 26.50 | 26.15 | 26.30 | 213,629 | +0.10(+0.38%) |
Apr 25, 2018 | 26.20 | 26.25 | 25.50 | 26.20 | 259,810 | +0.00(+0.00%) |
Apr 24, 2018 | 26.35 | 26.75 | 25.90 | 26.20 | 364,569 | +0.00(+0.00%) |
Apr 23, 2018 | 26.70 | 26.70 | 26.00 | 26.20 | 296,741 | -0.55(-2.06%) |
Apr 20, 2018 | 26.85 | 27.25 | 26.60 | 26.75 | 193,261 | -0.30(-1.11%) |
Apr 19, 2018 | 26.65 | 27.20 | 26.60 | 27.05 | 256,255 | +0.25(+0.93%) |
Apr 18, 2018 | 26.40 | 26.95 | 25.95 | 26.80 | 397,624 | +0.55(+2.10%) |
Apr 17, 2018 | 25.15 | 26.40 | 24.90 | 26.25 | 525,256 | +1.10(+4.37%) |
Apr 16, 2018 | 24.75 | 25.35 | 24.65 | 25.15 | 255,010 | +0.50(+2.03%) |
Apr 13, 2018 | 24.85 | 24.90 | 24.35 | 24.65 | 203,122 | -0.10(-0.40%) |
Apr 12, 2018 | 24.40 | 24.88 | 24.05 | 24.75 | 335,145 | +0.50(+2.06%) |
Apr 11, 2018 | 24.20 | 24.50 | 24.05 | 24.25 | 193,641 | +0.00(+0.00%) |
Apr 10, 2018 | 24.50 | 24.55 | 24.10 | 24.25 | 244,939 | +0.10(+0.41%) |
Apr 09, 2018 | 24.40 | 24.65 | 24.15 | 24.15 | 290,712 | -0.10(-0.41%) |
Apr 06, 2018 | 24.25 | 300,223 | -0.35(-1.42%) | |||
Apr 05, 2018 | 24.60 | 24.75 | 24.25 | 24.60 | 259,765 | +0.25(+1.03%) |
Apr 04, 2018 | 24.15 | 24.45 | 22.95 | 24.35 | 382,161 | -0.05(-0.20%) |
Apr 03, 2018 | 24.60 | 24.60 | 23.65 | 24.40 | 404,701 | -0.10(-0.41%) |