Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.41 | 23.41 | 22.73 | 23.03 | 459,575 | -0.42(-1.79%) |
Apr 29, 2019 | 22.92 | 23.54 | 22.73 | 23.45 | 371,448 | +0.65(+2.85%) |
Apr 26, 2019 | 22.80 | 23.09 | 22.62 | 22.80 | 733,700 | -0.09(-0.39%) |
Apr 25, 2019 | 23.26 | 23.29 | 22.87 | 22.89 | 453,196 | -0.47(-2.01%) |
Apr 24, 2019 | 23.03 | 23.83 | 22.91 | 23.36 | 295,628 | +0.26(+1.13%) |
Apr 23, 2019 | 22.89 | 23.36 | 22.83 | 23.10 | 315,303 | +0.27(+1.18%) |
Apr 22, 2019 | 23.08 | 23.21 | 22.53 | 22.83 | 448,417 | -0.33(-1.42%) |
Apr 18, 2019 | 23.11 | 23.57 | 22.88 | 23.16 | 421,600 | +0.03(+0.13%) |
Apr 17, 2019 | 23.04 | 23.19 | 22.76 | 23.13 | 323,127 | +0.13(+0.57%) |
Apr 16, 2019 | 23.16 | 23.48 | 22.97 | 23.00 | 497,569 | -0.06(-0.26%) |
Apr 15, 2019 | 22.99 | 23.27 | 22.99 | 23.06 | 178,611 | +0.05(+0.22%) |
Apr 12, 2019 | 22.94 | 23.49 | 22.83 | 23.01 | 196,300 | +0.09(+0.39%) |
Apr 11, 2019 | 23.19 | 23.36 | 22.83 | 22.92 | 199,576 | -0.24(-1.04%) |
Apr 10, 2019 | 22.73 | 23.25 | 22.73 | 23.16 | 158,323 | +0.48(+2.12%) |
Apr 09, 2019 | 22.41 | 22.71 | 22.33 | 22.68 | 202,178 | +0.18(+0.80%) |
Apr 08, 2019 | 22.30 | 22.55 | 22.09 | 22.50 | 176,430 | +0.19(+0.85%) |
Apr 05, 2019 | 22.25 | 22.45 | 22.11 | 22.31 | 462,300 | +0.11(+0.50%) |
Apr 04, 2019 | 22.00 | 22.52 | 21.79 | 22.20 | 326,719 | +0.20(+0.91%) |
Apr 03, 2019 | 22.16 | 22.27 | 21.88 | 22.00 | 249,610 | +0.00(+0.00%) |
Apr 02, 2019 | 22.09 | 22.41 | 21.79 | 22.00 | 309,991 | -0.08(-0.36%) |
Apr 01, 2019 | 21.89 | 22.24 | 21.58 | 22.08 | 536,509 | +0.33(+1.52%) |
Mar 29, 2019 | 21.84 | 21.90 | 21.47 | 21.75 | 398,000 | +0.06(+0.28%) |
Mar 28, 2019 | 21.76 | 21.90 | 21.39 | 21.69 | 397,408 | -0.07(-0.32%) |
Mar 27, 2019 | 22.02 | 22.17 | 21.76 | 21.76 | 515,922 | -0.34(-1.54%) |
Mar 26, 2019 | 22.19 | 22.69 | 22.09 | 22.10 | 443,714 | +0.04(+0.18%) |
Mar 25, 2019 | 21.89 | 22.36 | 21.89 | 22.06 | 399,649 | +0.20(+0.91%) |
Mar 22, 2019 | 22.07 | 22.15 | 21.50 | 21.86 | 462,500 | -0.36(-1.62%) |
Mar 21, 2019 | 22.18 | 22.49 | 21.90 | 22.22 | 398,345 | +0.01(+0.05%) |
Mar 20, 2019 | 22.67 | 22.67 | 22.10 | 22.21 | 558,126 | -0.55(-2.42%) |
Mar 19, 2019 | 23.45 | 23.47 | 22.72 | 22.76 | 400,118 | -0.64(-2.74%) |
Mar 18, 2019 | 22.88 | 23.57 | 22.80 | 23.40 | 1,249,044 | +1.40(+6.36%) |
Mar 15, 2019 | 22.48 | 22.60 | 22.00 | 22.00 | 772,700 | -0.59(-2.61%) |
Mar 14, 2019 | 23.05 | 23.20 | 22.59 | 22.59 | 411,968 | -0.43(-1.87%) |
Mar 13, 2019 | 23.17 | 23.32 | 22.84 | 23.02 | 395,693 | -0.04(-0.17%) |
Mar 12, 2019 | 23.03 | 23.44 | 22.99 | 23.06 | 284,140 | +0.03(+0.13%) |
Mar 11, 2019 | 22.89 | 23.25 | 22.67 | 23.03 | 275,972 | +0.11(+0.48%) |
Mar 08, 2019 | 22.90 | 23.11 | 22.79 | 22.92 | 233,300 | -0.06(-0.26%) |
Mar 07, 2019 | 23.23 | 23.26 | 22.86 | 22.98 | 199,966 | -0.26(-1.12%) |
Mar 06, 2019 | 23.31 | 23.62 | 23.20 | 23.24 | 209,082 | -0.09(-0.39%) |
Mar 05, 2019 | 23.45 | 23.68 | 23.27 | 23.33 | 282,748 | -0.17(-0.72%) |
Mar 04, 2019 | 24.22 | 24.22 | 23.39 | 23.50 | 225,014 | -0.69(-2.85%) |
Mar 01, 2019 | 24.28 | 24.79 | 24.11 | 24.19 | 309,500 | +0.05(+0.21%) |
Feb 28, 2019 | 24.24 | 24.84 | 24.06 | 24.14 | 470,211 | -0.08(-0.33%) |
Feb 27, 2019 | 23.81 | 24.24 | 23.55 | 24.22 | 333,967 | +0.29(+1.21%) |
Feb 26, 2019 | 23.51 | 24.23 | 23.21 | 23.93 | 633,990 | +0.47(+2.00%) |
Feb 25, 2019 | 24.42 | 24.42 | 23.46 | 23.46 | 568,361 | -0.82(-3.38%) |
Feb 22, 2019 | 23.69 | 24.36 | 23.69 | 24.28 | 403,800 | +0.58(+2.45%) |
Feb 21, 2019 | 23.40 | 23.76 | 23.33 | 23.70 | 297,592 | +0.25(+1.07%) |
Feb 20, 2019 | 23.01 | 23.71 | 22.95 | 23.45 | 496,732 | +0.40(+1.74%) |
Feb 19, 2019 | 22.98 | 23.40 | 22.98 | 23.05 | 496,794 | +0.10(+0.44%) |
Feb 15, 2019 | 22.87 | 23.33 | 22.72 | 22.95 | 918,200 | +0.22(+0.97%) |
Feb 14, 2019 | 22.68 | 22.98 | 22.20 | 22.73 | 537,082 | -0.10(-0.44%) |
Feb 13, 2019 | 22.69 | 22.98 | 22.50 | 22.83 | 412,168 | +0.34(+1.51%) |
Feb 12, 2019 | 22.63 | 22.77 | 22.27 | 22.49 | 512,192 | -0.01(-0.04%) |
Feb 11, 2019 | 22.97 | 23.05 | 22.40 | 22.50 | 302,601 | -0.38(-1.66%) |
Feb 08, 2019 | 22.80 | 23.01 | 22.58 | 22.88 | 287,600 | +0.02(+0.09%) |
Feb 07, 2019 | 21.93 | 22.98 | 21.69 | 22.86 | 582,567 | +0.81(+3.67%) |
Feb 06, 2019 | 22.37 | 22.45 | 21.74 | 22.05 | 393,156 | -0.39(-1.74%) |
Feb 05, 2019 | 21.87 | 24.19 | 21.50 | 22.44 | 1,151,849 | -0.56(-2.43%) |
Feb 04, 2019 | 22.48 | 23.23 | 22.43 | 23.00 | 781,069 | +0.59(+2.63%) |
Feb 01, 2019 | 22.48 | 22.63 | 21.92 | 22.41 | 688,800 | +0.01(+0.04%) |
Jan 31, 2019 | 22.31 | 22.80 | 22.23 | 22.40 | 508,352 | +0.14(+0.63%) |
Jan 30, 2019 | 22.56 | 22.65 | 21.51 | 22.26 | 410,373 | -0.30(-1.33%) |
Jan 29, 2019 | 22.40 | 22.80 | 22.26 | 22.56 | 355,630 | +0.23(+1.03%) |
Jan 28, 2019 | 22.14 | 22.68 | 21.82 | 22.33 | 218,545 | +0.14(+0.63%) |
Jan 25, 2019 | 22.39 | 22.56 | 22.10 | 22.19 | 192,100 | -0.08(-0.36%) |
Jan 24, 2019 | 22.12 | 22.53 | 22.12 | 22.27 | 274,915 | -0.05(-0.22%) |
Jan 23, 2019 | 22.05 | 22.51 | 21.96 | 22.32 | 307,562 | +0.43(+1.96%) |
Jan 22, 2019 | 22.24 | 22.49 | 21.72 | 21.89 | 340,771 | -0.61(-2.71%) |
Jan 18, 2019 | 23.04 | 23.11 | 22.48 | 22.50 | 343,200 | -0.39(-1.70%) |
Jan 17, 2019 | 22.49 | 23.11 | 22.49 | 22.89 | 359,656 | +0.31(+1.37%) |
Jan 16, 2019 | 22.59 | 22.98 | 22.38 | 22.58 | 492,136 | +0.10(+0.44%) |
Jan 15, 2019 | 23.75 | 23.95 | 22.21 | 22.48 | 1,197,884 | -1.72(-7.11%) |
Jan 14, 2019 | 25.02 | 25.14 | 24.00 | 24.20 | 628,041 | -1.05(-4.16%) |
Jan 11, 2019 | 25.32 | 25.41 | 24.81 | 25.25 | 364,200 | -0.24(-0.94%) |
Jan 10, 2019 | 25.20 | 25.79 | 25.06 | 25.49 | 251,029 | +0.19(+0.75%) |
Jan 09, 2019 | 25.28 | 25.35 | 24.75 | 25.30 | 450,212 | +0.17(+0.68%) |
Jan 08, 2019 | 24.57 | 25.32 | 24.32 | 25.13 | 478,806 | +0.74(+3.03%) |
Jan 07, 2019 | 23.65 | 24.65 | 23.54 | 24.39 | 363,271 | -0.21(-0.85%) |
Jan 04, 2019 | 24.56 | 25.12 | 24.34 | 24.60 | 322,600 | +0.37(+1.53%) |
Jan 03, 2019 | 24.08 | 24.88 | 23.76 | 24.23 | 463,898 | -0.01(-0.04%) |
Jan 02, 2019 | 23.28 | 24.26 | 23.01 | 24.24 | 390,128 | +0.68(+2.89%) |
Dec 31, 2018 | 23.68 | 23.73 | 23.15 | 23.56 | 472,800 | +0.06(+0.26%) |
Dec 28, 2018 | 23.00 | 23.78 | 23.00 | 23.50 | 513,500 | +0.58(+2.53%) |
Dec 27, 2018 | 22.68 | 22.93 | 22.09 | 22.92 | 480,231 | -0.11(-0.48%) |
Dec 26, 2018 | 22.49 | 23.07 | 22.07 | 23.03 | 445,129 | +0.79(+3.55%) |
Dec 24, 2018 | 22.94 | 22.94 | 22.21 | 22.24 | 171,500 | -0.87(-3.76%) |
Dec 21, 2018 | 23.76 | 24.22 | 23.02 | 23.11 | 1,135,200 | -0.63(-2.65%) |
Dec 20, 2018 | 24.01 | 24.40 | 23.45 | 23.74 | 858,692 | -0.33(-1.37%) |
Dec 19, 2018 | 24.06 | 24.53 | 23.81 | 24.07 | 569,688 | +0.06(+0.25%) |
Dec 18, 2018 | 24.50 | 24.66 | 23.84 | 24.01 | 561,949 | -0.17(-0.70%) |
Dec 17, 2018 | 24.20 | 24.45 | 23.95 | 24.18 | 395,755 | +0.02(+0.08%) |
Dec 14, 2018 | 24.14 | 24.50 | 23.65 | 24.16 | 275,700 | -0.04(-0.17%) |
Dec 13, 2018 | 24.78 | 24.94 | 23.78 | 24.20 | 357,733 | -0.48(-1.94%) |
Dec 12, 2018 | 25.27 | 25.43 | 24.56 | 24.68 | 360,123 | -0.28(-1.12%) |
Dec 11, 2018 | 25.63 | 25.66 | 24.75 | 24.96 | 478,454 | -0.25(-0.99%) |
Dec 10, 2018 | 26.14 | 26.14 | 24.90 | 25.21 | 488,899 | -0.81(-3.11%) |
Dec 07, 2018 | 25.82 | 26.22 | 25.67 | 26.02 | 490,200 | +0.03(+0.12%) |
Dec 06, 2018 | 24.90 | 26.03 | 24.72 | 25.99 | 292,045 | +0.85(+3.38%) |
Dec 04, 2018 | 26.55 | 26.66 | 25.02 | 25.14 | 455,200 | -1.37(-5.17%) |
Dec 03, 2018 | 27.00 | 27.00 | 25.67 | 26.51 | 774,844 | -0.27(-1.01%) |
Nov 30, 2018 | 27.71 | 27.85 | 26.66 | 26.78 | 642,800 | -0.80(-2.90%) |
Nov 29, 2018 | 27.45 | 27.85 | 27.21 | 27.58 | 290,789 | +0.09(+0.33%) |
Nov 28, 2018 | 27.04 | 27.56 | 26.42 | 27.49 | 259,356 | +0.58(+2.16%) |
Nov 27, 2018 | 26.89 | 27.47 | 26.68 | 26.91 | 402,664 | -0.05(-0.19%) |
Nov 26, 2018 | 26.88 | 27.25 | 26.45 | 26.96 | 395,462 | +0.47(+1.77%) |
Nov 23, 2018 | 26.55 | 26.82 | 26.27 | 26.49 | 157,500 | -0.31(-1.16%) |
Nov 21, 2018 | 26.80 | 26.80 | 26.80 | 0 | +1.06(+4.12%) | |
Nov 20, 2018 | 24.90 | 25.92 | 24.66 | 25.74 | 644,878 | +0.50(+1.98%) |
Nov 19, 2018 | 26.03 | 26.23 | 25.15 | 25.24 | 326,214 | -0.85(-3.26%) |
Nov 16, 2018 | 25.86 | 26.22 | 25.38 | 26.09 | 301,500 | +0.25(+0.97%) |
Nov 15, 2018 | 25.83 | 26.05 | 25.20 | 25.84 | 351,362 | -0.13(-0.50%) |
Nov 14, 2018 | 26.08 | 26.36 | 25.79 | 25.97 | 344,242 | +0.06(+0.23%) |
Nov 13, 2018 | 25.73 | 26.50 | 25.59 | 25.91 | 278,642 | +0.37(+1.45%) |
Nov 12, 2018 | 25.58 | 26.04 | 25.29 | 25.54 | 308,323 | +0.01(+0.04%) |
Nov 09, 2018 | 25.99 | 26.09 | 25.04 | 25.53 | 266,100 | -0.52(-2.00%) |
Nov 08, 2018 | 24.97 | 26.25 | 24.95 | 26.05 | 349,725 | +0.79(+3.13%) |
Nov 07, 2018 | 26.74 | 26.80 | 24.93 | 25.26 | 616,594 | -1.36(-5.11%) |
Nov 06, 2018 | 26.36 | 26.80 | 25.83 | 26.62 | 474,622 | +0.16(+0.60%) |
Nov 05, 2018 | 25.58 | 26.64 | 25.58 | 26.46 | 548,440 | +0.94(+3.68%) |
Nov 02, 2018 | 26.04 | 27.50 | 24.95 | 25.52 | 822,700 | -0.85(-3.22%) |
Nov 01, 2018 | 25.70 | 26.57 | 25.65 | 26.37 | 905,223 | +0.82(+3.21%) |
Oct 31, 2018 | 26.03 | 26.35 | 25.50 | 25.55 | 405,631 | -0.13(-0.51%) |
Oct 30, 2018 | 24.12 | 25.75 | 23.93 | 25.68 | 513,838 | +1.59(+6.60%) |
Oct 29, 2018 | 24.20 | 25.13 | 23.76 | 24.09 | 374,458 | +0.23(+0.96%) |
Oct 26, 2018 | 24.93 | 24.99 | 23.79 | 23.86 | 607,600 | -1.40(-5.54%) |
Oct 25, 2018 | 24.97 | 25.34 | 24.78 | 25.26 | 408,917 | +0.37(+1.49%) |
Oct 24, 2018 | 27.61 | 27.75 | 24.88 | 24.89 | 561,875 | -2.77(-10.01%) |
Oct 23, 2018 | 27.44 | 28.13 | 26.85 | 27.66 | 499,916 | +0.07(+0.25%) |
Oct 22, 2018 | 26.72 | 27.83 | 26.58 | 27.59 | 1,016,196 | +1.08(+4.07%) |
Oct 19, 2018 | 26.24 | 26.75 | 25.88 | 26.51 | 458,000 | +0.58(+2.24%) |
Oct 18, 2018 | 26.52 | 26.62 | 25.84 | 25.93 | 226,020 | -0.60(-2.26%) |
Oct 17, 2018 | 26.44 | 26.79 | 26.37 | 26.53 | 342,676 | +0.01(+0.04%) |
Oct 16, 2018 | 25.70 | 26.70 | 25.53 | 26.52 | 354,145 | +0.85(+3.31%) |
Oct 15, 2018 | 24.74 | 25.91 | 24.74 | 25.67 | 416,381 | +0.81(+3.26%) |
Oct 12, 2018 | 25.54 | 25.74 | 24.70 | 24.86 | 491,600 | -0.33(-1.31%) |
Oct 11, 2018 | 25.50 | 25.69 | 24.92 | 25.19 | 968,588 | -0.38(-1.49%) |
Oct 10, 2018 | 26.10 | 26.50 | 25.49 | 25.57 | 353,898 | -0.53(-2.03%) |
Oct 09, 2018 | 26.19 | 26.53 | 25.86 | 26.10 | 528,183 | -0.06(-0.23%) |
Oct 08, 2018 | 26.97 | 26.97 | 25.82 | 26.16 | 448,989 | -0.66(-2.46%) |
Oct 05, 2018 | 27.06 | 27.50 | 26.77 | 26.82 | 683,300 | -0.18(-0.67%) |
Oct 04, 2018 | 26.63 | 27.15 | 26.50 | 27.00 | 906,756 | +0.30(+1.12%) |
Oct 03, 2018 | 26.20 | 26.71 | 26.02 | 26.70 | 502,842 | +0.69(+2.65%) |
Oct 02, 2018 | 25.78 | 26.03 | 25.30 | 26.01 | 546,123 | +0.23(+0.89%) |
Oct 01, 2018 | 26.00 | 26.02 | 25.29 | 25.78 | 537,858 | -0.02(-0.08%) |
Sep 28, 2018 | 25.60 | 25.85 | 25.45 | 25.80 | 254,600 | +0.20(+0.78%) |
Sep 27, 2018 | 25.40 | 25.75 | 25.05 | 25.60 | 301,250 | +0.20(+0.79%) |
Sep 26, 2018 | 24.90 | 25.82 | 24.70 | 25.40 | 426,508 | +0.55(+2.21%) |
Sep 25, 2018 | 24.90 | 25.10 | 24.65 | 24.85 | 346,927 | -0.05(-0.20%) |
Sep 24, 2018 | 24.85 | 24.90 | 24.35 | 24.90 | 328,544 | +0.05(+0.20%) |
Sep 21, 2018 | 24.35 | 24.90 | 24.30 | 24.85 | 553,000 | +0.50(+2.05%) |
Sep 20, 2018 | 23.80 | 24.45 | 23.75 | 24.35 | 191,244 | +0.60(+2.53%) |
Sep 19, 2018 | 24.40 | 24.50 | 23.75 | 23.75 | 267,980 | -0.60(-2.46%) |
Sep 18, 2018 | 24.40 | 24.60 | 24.20 | 24.35 | 161,022 | +0.00(+0.00%) |
Sep 17, 2018 | 24.35 | 24.40 | 23.85 | 24.35 | 239,837 | +0.00(+0.00%) |
Sep 14, 2018 | 24.55 | 24.75 | 24.12 | 24.35 | 337,600 | -0.10(-0.41%) |
Sep 13, 2018 | 25.15 | 25.35 | 24.35 | 24.45 | 365,132 | -0.65(-2.59%) |
Sep 12, 2018 | 24.60 | 25.16 | 24.45 | 25.10 | 501,508 | +0.45(+1.83%) |
Sep 11, 2018 | 24.45 | 24.80 | 24.35 | 24.65 | 408,820 | +0.10(+0.41%) |
Sep 10, 2018 | 24.40 | 24.65 | 24.15 | 24.55 | 474,481 | +0.30(+1.24%) |
Sep 07, 2018 | 23.85 | 24.55 | 23.85 | 24.25 | 229,800 | +0.40(+1.68%) |
Sep 06, 2018 | 24.15 | 24.40 | 23.85 | 23.85 | 207,737 | -0.30(-1.24%) |
Sep 05, 2018 | 24.10 | 24.45 | 23.80 | 24.15 | 283,437 | +0.00(+0.00%) |
Sep 04, 2018 | 24.20 | 24.30 | 23.60 | 24.15 | 441,158 | -0.15(-0.62%) |
Aug 31, 2018 | 24.30 | 24.30 | 24.30 | 0 | -0.75(-2.99%) | |
Aug 30, 2018 | 24.90 | 25.15 | 24.75 | 25.05 | 279,043 | +0.15(+0.60%) |
Aug 29, 2018 | 25.05 | 25.05 | 24.50 | 24.90 | 376,293 | -0.15(-0.60%) |
Aug 28, 2018 | 25.15 | 25.20 | 24.65 | 25.05 | 383,809 | +0.00(+0.00%) |
Aug 27, 2018 | 24.80 | 25.15 | 24.80 | 25.05 | 400,306 | +0.25(+1.01%) |
Aug 24, 2018 | 24.60 | 24.85 | 24.50 | 24.80 | 256,000 | +0.20(+0.81%) |
Aug 23, 2018 | 24.55 | 24.65 | 24.30 | 24.60 | 442,459 | +0.10(+0.41%) |
Aug 22, 2018 | 25.15 | 25.25 | 24.45 | 24.50 | 397,998 | -0.75(-2.97%) |
Aug 21, 2018 | 25.10 | 25.73 | 24.95 | 25.25 | 715,491 | +0.45(+1.81%) |
Aug 20, 2018 | 24.50 | 24.85 | 24.45 | 24.80 | 512,387 | +0.35(+1.43%) |
Aug 17, 2018 | 23.65 | 24.65 | 23.60 | 24.45 | 379,600 | +0.75(+3.16%) |
Aug 16, 2018 | 23.35 | 24.25 | 23.35 | 23.70 | 732,626 | +0.35(+1.50%) |
Aug 15, 2018 | 25.10 | 25.25 | 21.50 | 23.35 | 2,080,342 | +0.30(+1.30%) |
Aug 14, 2018 | 22.85 | 23.35 | 22.85 | 23.05 | 705,990 | +0.25(+1.10%) |
Aug 13, 2018 | 23.05 | 23.35 | 22.70 | 22.80 | 343,288 | -0.25(-1.08%) |
Aug 10, 2018 | 23.15 | 23.50 | 23.00 | 23.05 | 219,600 | -0.15(-0.65%) |
Aug 09, 2018 | 23.05 | 23.45 | 22.85 | 23.20 | 179,197 | +0.10(+0.43%) |
Aug 08, 2018 | 22.95 | 23.15 | 22.70 | 23.10 | 384,736 | +0.20(+0.87%) |
Aug 07, 2018 | 23.30 | 23.50 | 22.85 | 22.90 | 251,226 | -0.40(-1.72%) |
Aug 06, 2018 | 23.15 | 23.68 | 23.08 | 23.30 | 207,520 | +0.15(+0.65%) |
Aug 03, 2018 | 23.10 | 23.45 | 22.95 | 23.15 | 232,400 | +0.15(+0.65%) |
Aug 02, 2018 | 22.90 | 23.10 | 22.45 | 23.00 | 319,448 | -0.05(-0.22%) |
Aug 01, 2018 | 23.55 | 23.65 | 22.60 | 23.05 | 325,917 | -0.50(-2.12%) |
Jul 31, 2018 | 22.75 | 23.65 | 22.60 | 23.55 | 407,599 | +0.85(+3.74%) |
Jul 30, 2018 | 22.85 | 23.25 | 22.60 | 22.70 | 226,617 | -0.15(-0.66%) |
Jul 27, 2018 | 22.75 | 23.05 | 22.35 | 22.85 | 420,500 | -0.05(-0.22%) |
Jul 26, 2018 | 22.90 | 23.50 | 22.85 | 22.90 | 232,471 | +0.15(+0.66%) |
Jul 25, 2018 | 22.70 | 22.90 | 22.45 | 22.75 | 298,489 | +0.10(+0.44%) |
Jul 24, 2018 | 23.50 | 23.50 | 22.55 | 22.65 | 432,222 | -0.65(-2.79%) |
Jul 23, 2018 | 23.30 | 23.40 | 23.00 | 23.30 | 362,803 | -0.15(-0.64%) |
Jul 20, 2018 | 23.65 | 23.80 | 23.12 | 23.45 | 400,069 | -0.15(-0.64%) |
Jul 19, 2018 | 23.55 | 23.75 | 23.20 | 23.60 | 320,976 | +0.15(+0.64%) |
Jul 18, 2018 | 23.20 | 23.60 | 23.10 | 23.45 | 295,036 | +0.10(+0.43%) |
Jul 17, 2018 | 24.10 | 24.25 | 23.25 | 23.35 | 474,352 | -0.80(-3.31%) |
Jul 16, 2018 | 23.50 | 24.20 | 23.15 | 24.15 | 624,038 | +0.85(+3.65%) |
Jul 13, 2018 | 23.65 | 23.80 | 23.10 | 23.30 | 737,963 | -0.35(-1.48%) |
Jul 12, 2018 | 24.00 | 24.05 | 23.15 | 23.65 | 585,786 | -0.35(-1.46%) |
Jul 11, 2018 | 24.30 | 24.45 | 23.95 | 24.00 | 374,392 | -0.35(-1.44%) |
Jul 10, 2018 | 24.60 | 24.70 | 24.15 | 24.35 | 284,040 | -0.25(-1.02%) |
Jul 09, 2018 | 23.95 | 24.90 | 23.65 | 24.60 | 585,431 | +0.80(+3.36%) |
Jul 06, 2018 | 23.70 | 23.95 | 23.60 | 23.80 | 375,743 | +0.15(+0.63%) |
Jul 05, 2018 | 23.45 | 23.90 | 23.30 | 23.65 | 349,721 | +0.40(+1.72%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.60(-2.52%) | |
Jul 02, 2018 | 23.95 | 24.10 | 23.45 | 23.85 | 425,889 | -0.10(-0.42%) |
Jun 29, 2018 | 24.30 | 24.60 | 23.65 | 23.95 | 523,933 | -0.35(-1.44%) |
Jun 28, 2018 | 23.05 | 24.38 | 23.05 | 24.30 | 1,019,139 | +1.40(+6.11%) |
Jun 27, 2018 | 22.70 | 23.35 | 22.45 | 22.90 | 1,254,198 | +0.30(+1.33%) |
Jun 26, 2018 | 23.00 | 23.00 | 22.20 | 22.60 | 483,551 | -0.40(-1.74%) |
Jun 25, 2018 | 23.15 | 23.25 | 22.60 | 23.00 | 502,263 | -0.10(-0.43%) |
Jun 22, 2018 | 23.45 | 23.50 | 22.80 | 23.10 | 822,140 | -0.15(-0.65%) |
Jun 21, 2018 | 23.40 | 23.55 | 23.25 | 23.25 | 399,491 | -0.15(-0.64%) |
Jun 20, 2018 | 22.70 | 23.48 | 22.45 | 23.40 | 654,533 | +0.90(+4.00%) |
Jun 19, 2018 | 21.65 | 22.57 | 21.65 | 22.50 | 528,011 | +0.60(+2.74%) |
Jun 18, 2018 | 21.90 | 21.95 | 21.45 | 21.90 | 568,333 | -0.20(-0.90%) |
Jun 15, 2018 | 22.35 | 20.55 | 22.10 | 980,133 | +1.55(+7.54%) | |
Jun 14, 2018 | 20.35 | 20.70 | 20.27 | 20.55 | 626,505 | +0.35(+1.73%) |
Jun 13, 2018 | 20.50 | 21.00 | 20.05 | 20.20 | 1,280,006 | -0.15(-0.74%) |
Jun 12, 2018 | 20.05 | 20.35 | 19.93 | 20.35 | 380,187 | +0.35(+1.75%) |
Jun 11, 2018 | 19.70 | 20.40 | 19.70 | 20.00 | 359,713 | +0.30(+1.52%) |
Jun 08, 2018 | 19.75 | 19.90 | 19.65 | 19.70 | 232,119 | -0.05(-0.25%) |
Jun 07, 2018 | 19.75 | 19.90 | 19.60 | 19.75 | 448,710 | +0.00(+0.00%) |
Jun 06, 2018 | 19.80 | 19.75 | 379,321 | +0.10(+0.51%) | ||
Jun 05, 2018 | 19.70 | 20.00 | 19.52 | 19.65 | 277,241 | -0.05(-0.25%) |
Jun 04, 2018 | 19.35 | 19.70 | 19.35 | 19.70 | 372,100 | +0.40(+2.07%) |
Jun 01, 2018 | 19.25 | 19.40 | 18.90 | 19.30 | 420,249 | +0.00(+0.00%) |
May 31, 2018 | 19.75 | 19.80 | 19.25 | 19.30 | 417,720 | -0.35(-1.78%) |
May 30, 2018 | 19.70 | 20.00 | 19.60 | 19.65 | 620,659 | +0.10(+0.51%) |
May 29, 2018 | 19.90 | 19.95 | 19.45 | 19.55 | 381,246 | -0.40(-2.01%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.30(+1.53%) | |
May 24, 2018 | 19.80 | 19.90 | 19.25 | 19.65 | 377,045 | -0.10(-0.51%) |
May 23, 2018 | 20.10 | 20.15 | 19.70 | 19.75 | 292,501 | -0.50(-2.47%) |
May 22, 2018 | 19.90 | 20.50 | 19.90 | 20.25 | 457,646 | +0.35(+1.76%) |
May 21, 2018 | 20.10 | 20.20 | 19.82 | 19.90 | 342,501 | -0.15(-0.75%) |
May 18, 2018 | 20.05 | 20.20 | 19.80 | 20.05 | 415,428 | +0.10(+0.50%) |
May 17, 2018 | 19.85 | 20.10 | 19.75 | 19.95 | 360,980 | +0.15(+0.76%) |
May 16, 2018 | 19.80 | 20.02 | 19.55 | 19.80 | 280,802 | +0.05(+0.25%) |
May 15, 2018 | 19.70 | 20.00 | 19.40 | 19.75 | 413,311 | -0.10(-0.50%) |
May 14, 2018 | 19.20 | 20.25 | 19.00 | 19.85 | 649,758 | +0.65(+3.39%) |
May 11, 2018 | 19.15 | 19.25 | 18.93 | 19.20 | 329,550 | +0.15(+0.79%) |
May 10, 2018 | 19.00 | 19.55 | 19.00 | 19.05 | 512,095 | +0.20(+1.06%) |
May 09, 2018 | 18.85 | 19.05 | 18.55 | 18.85 | 573,449 | +0.00(+0.00%) |
May 08, 2018 | 19.20 | 19.35 | 18.65 | 18.85 | 582,638 | -0.35(-1.82%) |
May 07, 2018 | 19.30 | 19.35 | 18.55 | 19.20 | 429,912 | +0.00(+0.00%) |
May 04, 2018 | 17.95 | 19.45 | 17.95 | 19.20 | 638,925 | +0.55(+2.95%) |
May 03, 2018 | 20.40 | 20.68 | 18.60 | 18.65 | 968,071 | -1.85(-9.02%) |
May 02, 2018 | 20.80 | 20.95 | 20.45 | 20.50 | 591,812 | -0.20(-0.97%) |