Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.01 | 22.65 | 21.94 | 22.10 | 1,145,897 | -0.01(-0.05%) |
Apr 29, 2019 | 21.41 | 22.37 | 21.41 | 22.11 | 2,141,487 | +0.76(+3.56%) |
Apr 26, 2019 | 21.45 | 21.95 | 21.21 | 21.35 | 1,950,000 | +0.09(+0.42%) |
Apr 25, 2019 | 20.55 | 21.85 | 20.55 | 21.26 | 4,727,639 | +1.21(+6.03%) |
Apr 24, 2019 | 20.20 | 20.40 | 19.87 | 20.05 | 1,329,364 | +0.06(+0.30%) |
Apr 23, 2019 | 19.40 | 20.13 | 19.32 | 19.99 | 1,320,448 | +0.67(+3.47%) |
Apr 22, 2019 | 19.07 | 19.50 | 18.95 | 19.32 | 883,392 | +0.10(+0.52%) |
Apr 18, 2019 | 19.39 | 19.64 | 18.88 | 19.22 | 1,350,400 | -0.33(-1.69%) |
Apr 17, 2019 | 19.74 | 19.80 | 18.83 | 19.55 | 1,687,772 | +0.06(+0.31%) |
Apr 16, 2019 | 19.37 | 19.74 | 18.85 | 19.49 | 1,421,981 | +0.11(+0.57%) |
Apr 15, 2019 | 19.25 | 19.63 | 19.05 | 19.38 | 851,861 | +0.04(+0.21%) |
Apr 12, 2019 | 19.76 | 19.88 | 19.18 | 19.34 | 1,415,700 | -0.36(-1.83%) |
Apr 11, 2019 | 19.87 | 20.00 | 19.67 | 19.70 | 670,162 | -0.09(-0.45%) |
Apr 10, 2019 | 19.65 | 20.14 | 19.62 | 19.79 | 852,138 | +0.11(+0.56%) |
Apr 09, 2019 | 20.07 | 20.27 | 19.63 | 19.68 | 719,845 | -0.55(-2.72%) |
Apr 08, 2019 | 20.13 | 20.31 | 19.74 | 20.23 | 907,615 | +0.08(+0.40%) |
Apr 05, 2019 | 20.12 | 20.52 | 20.06 | 20.15 | 1,360,100 | +0.01(+0.05%) |
Apr 04, 2019 | 20.54 | 20.87 | 19.70 | 20.14 | 2,252,250 | -0.44(-2.14%) |
Apr 03, 2019 | 20.40 | 20.95 | 20.22 | 20.58 | 2,029,058 | +0.33(+1.63%) |
Apr 02, 2019 | 19.73 | 20.31 | 19.60 | 20.25 | 1,878,443 | +0.57(+2.90%) |
Apr 01, 2019 | 20.20 | 20.30 | 19.57 | 19.68 | 2,698,228 | -0.35(-1.75%) |
Mar 29, 2019 | 19.76 | 20.13 | 19.38 | 20.03 | 2,547,600 | +0.52(+2.67%) |
Mar 28, 2019 | 19.22 | 20.03 | 18.87 | 19.51 | 2,057,507 | +0.31(+1.61%) |
Mar 27, 2019 | 19.23 | 19.34 | 18.13 | 19.20 | 4,557,875 | -0.28(-1.44%) |
Mar 26, 2019 | 20.04 | 20.25 | 19.13 | 19.48 | 5,067,752 | -0.91(-4.46%) |
Mar 25, 2019 | 20.75 | 20.82 | 19.51 | 20.39 | 3,654,817 | -0.52(-2.49%) |
Mar 22, 2019 | 22.28 | 23.97 | 20.28 | 20.91 | 10,602,300 | -3.42(-14.06%) |
Mar 21, 2019 | 23.82 | 24.43 | 23.68 | 24.33 | 5,008,103 | +0.59(+2.49%) |
Mar 20, 2019 | 23.83 | 24.23 | 23.40 | 23.74 | 1,829,884 | +0.31(+1.32%) |
Mar 19, 2019 | 24.00 | 24.41 | 23.31 | 23.43 | 2,484,611 | +0.37(+1.60%) |
Mar 18, 2019 | 23.64 | 23.74 | 22.77 | 23.06 | 1,050,145 | -0.35(-1.50%) |
Mar 15, 2019 | 23.55 | 23.85 | 23.09 | 23.41 | 1,293,000 | -0.09(-0.38%) |
Mar 14, 2019 | 23.58 | 24.00 | 23.28 | 23.50 | 1,010,843 | -0.13(-0.55%) |
Mar 13, 2019 | 23.58 | 24.22 | 23.45 | 23.63 | 1,479,676 | +0.11(+0.47%) |
Mar 12, 2019 | 23.65 | 24.05 | 23.40 | 23.52 | 1,250,559 | -0.03(-0.13%) |
Mar 11, 2019 | 23.10 | 24.17 | 23.10 | 23.55 | 1,540,636 | +0.51(+2.21%) |
Mar 08, 2019 | 22.65 | 23.45 | 22.36 | 23.04 | 1,086,700 | +0.06(+0.26%) |
Mar 07, 2019 | 22.40 | 23.60 | 22.31 | 22.98 | 1,127,988 | +0.58(+2.59%) |
Mar 06, 2019 | 22.33 | 23.30 | 22.25 | 22.40 | 957,388 | -0.10(-0.44%) |
Mar 05, 2019 | 22.71 | 22.80 | 22.04 | 22.50 | 2,153,513 | -0.31(-1.36%) |
Mar 04, 2019 | 23.70 | 23.72 | 21.63 | 22.81 | 1,804,698 | -0.60(-2.56%) |
Mar 01, 2019 | 24.09 | 24.20 | 23.36 | 23.41 | 1,813,000 | -0.35(-1.47%) |
Feb 28, 2019 | 24.44 | 24.54 | 23.75 | 23.76 | 916,264 | -0.79(-3.22%) |
Feb 27, 2019 | 23.66 | 24.65 | 23.27 | 24.55 | 1,258,371 | +0.91(+3.85%) |
Feb 26, 2019 | 24.28 | 24.48 | 23.51 | 23.64 | 1,185,716 | -0.60(-2.48%) |
Feb 25, 2019 | 24.28 | 24.47 | 23.65 | 24.24 | 1,641,259 | +0.27(+1.13%) |
Feb 22, 2019 | 23.69 | 24.07 | 23.52 | 23.97 | 1,741,100 | +0.66(+2.83%) |
Feb 21, 2019 | 23.14 | 23.45 | 22.39 | 23.31 | 830,365 | +0.13(+0.56%) |
Feb 20, 2019 | 23.25 | 23.70 | 23.04 | 23.18 | 1,623,648 | -0.04(-0.17%) |
Feb 19, 2019 | 22.54 | 23.50 | 22.32 | 23.22 | 1,429,970 | +0.72(+3.20%) |
Feb 15, 2019 | 22.60 | 23.02 | 22.41 | 22.50 | 1,324,600 | -0.01(-0.04%) |
Feb 14, 2019 | 21.00 | 22.84 | 21.00 | 22.51 | 2,646,942 | +1.33(+6.28%) |
Feb 13, 2019 | 20.83 | 21.47 | 20.82 | 21.18 | 1,043,332 | +0.50(+2.42%) |
Feb 12, 2019 | 20.54 | 20.90 | 20.40 | 20.68 | 663,912 | +0.41(+2.02%) |
Feb 11, 2019 | 21.46 | 21.46 | 20.08 | 20.27 | 1,199,378 | -1.03(-4.84%) |
Feb 08, 2019 | 20.60 | 21.49 | 20.58 | 21.30 | 934,000 | +0.48(+2.31%) |
Feb 07, 2019 | 20.39 | 20.98 | 19.80 | 20.82 | 1,321,156 | +0.29(+1.41%) |
Feb 06, 2019 | 21.39 | 21.51 | 20.29 | 20.53 | 1,142,987 | -0.86(-4.02%) |
Feb 05, 2019 | 21.50 | 21.72 | 21.02 | 21.39 | 1,307,029 | +0.00(+0.00%) |
Feb 04, 2019 | 20.98 | 21.85 | 20.98 | 21.39 | 536,422 | +0.23(+1.09%) |
Feb 01, 2019 | 21.23 | 21.40 | 20.50 | 21.16 | 1,250,000 | -0.48(-2.22%) |
Jan 31, 2019 | 21.38 | 22.44 | 21.28 | 21.64 | 1,216,765 | +0.30(+1.41%) |
Jan 30, 2019 | 21.24 | 21.48 | 20.90 | 21.34 | 648,372 | +0.47(+2.25%) |
Jan 29, 2019 | 21.14 | 21.31 | 20.86 | 20.87 | 421,303 | -0.26(-1.23%) |
Jan 28, 2019 | 21.05 | 21.38 | 20.85 | 21.13 | 643,122 | -0.23(-1.08%) |
Jan 25, 2019 | 20.48 | 21.48 | 20.21 | 21.36 | 1,479,800 | +0.97(+4.76%) |
Jan 24, 2019 | 20.35 | 20.66 | 19.82 | 20.39 | 787,485 | -0.04(-0.20%) |
Jan 23, 2019 | 21.50 | 21.64 | 19.92 | 20.43 | 1,028,989 | -0.91(-4.26%) |
Jan 22, 2019 | 20.92 | 21.55 | 20.61 | 21.34 | 892,469 | +0.20(+0.95%) |
Jan 18, 2019 | 20.95 | 21.60 | 20.90 | 21.14 | 2,241,600 | +0.38(+1.83%) |
Jan 17, 2019 | 20.15 | 20.95 | 20.05 | 20.76 | 1,580,574 | +0.56(+2.77%) |
Jan 16, 2019 | 20.25 | 20.75 | 19.86 | 20.20 | 1,441,819 | -0.28(-1.37%) |
Jan 15, 2019 | 19.84 | 20.50 | 19.66 | 20.48 | 1,277,961 | +0.71(+3.59%) |
Jan 14, 2019 | 19.90 | 19.95 | 19.50 | 19.77 | 651,627 | -0.20(-1.00%) |
Jan 11, 2019 | 19.84 | 19.99 | 19.64 | 19.97 | 591,500 | +0.04(+0.20%) |
Jan 10, 2019 | 19.68 | 20.11 | 19.12 | 19.93 | 1,870,734 | +0.05(+0.25%) |
Jan 09, 2019 | 19.90 | 20.00 | 19.71 | 19.88 | 1,011,224 | +0.14(+0.71%) |
Jan 08, 2019 | 19.94 | 19.94 | 19.32 | 19.74 | 889,700 | +0.25(+1.28%) |
Jan 07, 2019 | 18.83 | 19.85 | 18.76 | 19.49 | 1,602,647 | +0.94(+5.07%) |
Jan 04, 2019 | 18.09 | 18.66 | 17.96 | 18.55 | 1,355,300 | +0.87(+4.92%) |
Jan 03, 2019 | 17.86 | 18.21 | 17.27 | 17.68 | 766,703 | -0.52(-2.86%) |
Jan 02, 2019 | 17.70 | 18.67 | 17.65 | 18.20 | 1,037,198 | +0.06(+0.33%) |
Dec 31, 2018 | 17.95 | 18.15 | 17.76 | 18.14 | 1,125,500 | +0.49(+2.78%) |
Dec 28, 2018 | 17.94 | 18.16 | 17.41 | 17.65 | 1,141,000 | -0.25(-1.40%) |
Dec 27, 2018 | 17.31 | 17.92 | 16.62 | 17.90 | 1,011,179 | +0.09(+0.51%) |
Dec 26, 2018 | 16.68 | 17.82 | 16.37 | 17.81 | 1,092,308 | +1.45(+8.86%) |
Dec 24, 2018 | 15.67 | 16.85 | 15.56 | 16.36 | 550,000 | +0.28(+1.74%) |
Dec 21, 2018 | 17.06 | 17.06 | 15.88 | 16.08 | 2,518,200 | -0.96(-5.63%) |
Dec 20, 2018 | 18.23 | 18.44 | 16.69 | 17.04 | 1,987,618 | -0.48(-2.74%) |
Dec 19, 2018 | 16.77 | 18.36 | 16.71 | 17.52 | 2,646,534 | +0.72(+4.29%) |
Dec 18, 2018 | 16.57 | 17.10 | 16.40 | 16.80 | 1,970,400 | +0.65(+4.02%) |
Dec 17, 2018 | 17.87 | 18.08 | 16.10 | 16.15 | 2,642,237 | -2.09(-11.46%) |
Dec 14, 2018 | 17.87 | 18.53 | 17.65 | 18.24 | 1,039,100 | +0.14(+0.77%) |
Dec 13, 2018 | 18.90 | 19.09 | 18.00 | 18.10 | 1,024,592 | -0.62(-3.31%) |
Dec 12, 2018 | 18.58 | 19.08 | 18.58 | 18.72 | 1,912,032 | +0.25(+1.35%) |
Dec 11, 2018 | 18.59 | 19.50 | 17.90 | 18.47 | 1,884,994 | +0.42(+2.33%) |
Dec 10, 2018 | 18.04 | 18.62 | 17.79 | 18.05 | 1,192,799 | -0.09(-0.50%) |
Dec 07, 2018 | 18.43 | 18.57 | 17.81 | 18.14 | 1,022,400 | -0.39(-2.10%) |
Dec 06, 2018 | 17.90 | 18.53 | 17.55 | 18.53 | 1,372,407 | +0.43(+2.38%) |
Dec 04, 2018 | 18.91 | 18.91 | 18.00 | 18.10 | 2,027,800 | -1.15(-5.97%) |
Dec 03, 2018 | 20.20 | 20.23 | 18.81 | 19.25 | 1,596,245 | +0.22(+1.16%) |
Nov 30, 2018 | 19.13 | 20.50 | 18.35 | 19.03 | 3,640,900 | -1.53(-7.44%) |
Nov 29, 2018 | 20.24 | 20.69 | 19.71 | 20.56 | 2,685,787 | +0.56(+2.80%) |
Nov 28, 2018 | 19.24 | 20.18 | 18.91 | 20.00 | 1,568,205 | +1.25(+6.67%) |
Nov 27, 2018 | 18.61 | 19.24 | 18.47 | 18.75 | 938,943 | -0.08(-0.42%) |
Nov 26, 2018 | 18.20 | 18.97 | 18.04 | 18.83 | 849,779 | +0.90(+5.02%) |
Nov 23, 2018 | 17.30 | 18.30 | 17.21 | 17.93 | 397,700 | +0.27(+1.53%) |
Nov 21, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.26(+1.49%) | |
Nov 20, 2018 | 16.52 | 17.77 | 16.00 | 17.40 | 2,011,841 | -0.36(-2.03%) |
Nov 19, 2018 | 20.73 | 20.80 | 17.71 | 17.76 | 2,165,036 | -2.97(-14.33%) |
Nov 16, 2018 | 21.05 | 21.51 | 20.39 | 20.73 | 780,500 | -0.54(-2.54%) |
Nov 15, 2018 | 20.37 | 21.38 | 20.26 | 21.27 | 819,416 | +0.82(+4.01%) |
Nov 14, 2018 | 20.78 | 21.00 | 20.31 | 20.45 | 855,214 | -0.01(-0.05%) |
Nov 13, 2018 | 20.48 | 21.10 | 20.22 | 20.46 | 670,838 | +0.13(+0.64%) |
Nov 12, 2018 | 20.93 | 21.10 | 20.00 | 20.33 | 795,974 | -0.64(-3.05%) |
Nov 09, 2018 | 21.44 | 21.70 | 20.38 | 20.97 | 1,010,500 | -0.88(-4.03%) |
Nov 08, 2018 | 21.50 | 22.02 | 21.10 | 21.85 | 1,211,221 | +0.36(+1.68%) |
Nov 07, 2018 | 21.24 | 21.51 | 20.85 | 21.49 | 1,770,102 | +0.69(+3.32%) |
Nov 06, 2018 | 20.87 | 21.19 | 20.50 | 20.80 | 786,434 | +0.09(+0.43%) |
Nov 05, 2018 | 20.94 | 21.02 | 20.24 | 20.71 | 600,229 | -0.07(-0.34%) |
Nov 02, 2018 | 20.80 | 21.27 | 20.49 | 20.78 | 1,342,200 | +0.18(+0.87%) |
Nov 01, 2018 | 20.52 | 20.90 | 20.01 | 20.60 | 1,264,683 | +0.18(+0.88%) |
Oct 31, 2018 | 19.71 | 20.51 | 19.50 | 20.42 | 1,718,068 | +1.07(+5.53%) |
Oct 30, 2018 | 18.49 | 19.35 | 18.40 | 19.35 | 1,110,386 | +0.89(+4.82%) |
Oct 29, 2018 | 19.55 | 19.94 | 18.18 | 18.46 | 1,141,609 | -0.57(-3.00%) |
Oct 26, 2018 | 18.51 | 19.49 | 18.45 | 19.03 | 1,063,500 | -0.29(-1.50%) |
Oct 25, 2018 | 18.12 | 19.62 | 17.87 | 19.32 | 1,395,728 | +1.41(+7.87%) |
Oct 24, 2018 | 19.45 | 19.69 | 17.87 | 17.91 | 1,170,995 | -1.58(-8.11%) |
Oct 23, 2018 | 18.87 | 19.79 | 18.58 | 19.49 | 859,454 | +0.09(+0.46%) |
Oct 22, 2018 | 20.11 | 20.21 | 19.21 | 19.40 | 1,180,948 | -0.60(-3.00%) |
Oct 19, 2018 | 21.08 | 21.29 | 19.78 | 20.00 | 1,828,700 | -0.90(-4.31%) |
Oct 18, 2018 | 20.72 | 21.31 | 20.26 | 20.90 | 1,174,340 | +0.07(+0.34%) |
Oct 17, 2018 | 21.07 | 21.25 | 20.00 | 20.83 | 1,252,077 | -0.08(-0.38%) |
Oct 16, 2018 | 20.45 | 21.10 | 19.81 | 20.91 | 2,124,570 | +1.12(+5.66%) |
Oct 15, 2018 | 18.03 | 20.30 | 17.73 | 19.79 | 3,176,054 | +1.69(+9.34%) |
Oct 12, 2018 | 19.21 | 19.21 | 17.96 | 18.10 | 2,350,200 | +0.27(+1.51%) |
Oct 11, 2018 | 18.50 | 18.92 | 17.72 | 17.83 | 2,639,793 | -0.68(-3.67%) |
Oct 10, 2018 | 19.28 | 20.11 | 18.15 | 18.51 | 2,509,048 | -1.14(-5.80%) |
Oct 09, 2018 | 19.50 | 20.10 | 18.97 | 19.65 | 4,978,786 | -0.29(-1.45%) |
Oct 08, 2018 | 20.89 | 21.24 | 19.77 | 19.94 | 2,119,372 | -1.22(-5.77%) |
Oct 05, 2018 | 21.26 | 21.48 | 20.69 | 21.16 | 1,474,200 | -0.16(-0.75%) |
Oct 04, 2018 | 20.89 | 21.50 | 20.52 | 21.32 | 1,627,859 | +0.22(+1.04%) |
Oct 03, 2018 | 20.71 | 21.43 | 20.42 | 21.10 | 2,058,355 | -0.01(-0.05%) |
Oct 02, 2018 | 21.58 | 21.86 | 20.41 | 21.11 | 1,719,217 | -0.36(-1.68%) |
Oct 01, 2018 | 23.07 | 23.11 | 21.41 | 21.47 | 3,166,385 | -1.64(-7.10%) |
Sep 28, 2018 | 22.79 | 23.40 | 22.17 | 23.11 | 1,366,500 | +0.22(+0.96%) |
Sep 27, 2018 | 22.50 | 23.05 | 22.37 | 22.89 | 1,145,982 | +0.46(+2.05%) |
Sep 26, 2018 | 22.30 | 22.70 | 22.02 | 22.43 | 1,618,575 | +0.17(+0.76%) |
Sep 25, 2018 | 22.73 | 23.25 | 22.20 | 22.26 | 1,747,615 | -0.67(-2.92%) |
Sep 24, 2018 | 23.19 | 23.47 | 22.82 | 22.93 | 975,766 | -0.43(-1.84%) |
Sep 21, 2018 | 23.39 | 24.00 | 22.59 | 23.36 | 1,880,800 | +0.37(+1.61%) |
Sep 20, 2018 | 22.77 | 23.45 | 21.80 | 22.99 | 3,060,192 | +0.08(+0.35%) |
Sep 19, 2018 | 23.35 | 23.42 | 22.26 | 22.91 | 2,018,573 | -0.40(-1.72%) |
Sep 18, 2018 | 24.29 | 24.48 | 23.10 | 23.31 | 1,749,495 | -0.80(-3.32%) |
Sep 17, 2018 | 24.35 | 24.95 | 23.80 | 24.11 | 971,919 | -0.52(-2.11%) |
Sep 14, 2018 | 25.58 | 25.81 | 24.50 | 24.63 | 1,379,700 | -0.95(-3.71%) |
Sep 13, 2018 | 26.29 | 26.43 | 25.32 | 25.58 | 1,659,208 | -0.43(-1.65%) |
Sep 12, 2018 | 25.84 | 26.21 | 25.07 | 26.01 | 1,306,450 | +0.50(+1.96%) |
Sep 11, 2018 | 24.78 | 26.02 | 24.50 | 25.51 | 1,194,033 | +0.84(+3.40%) |
Sep 10, 2018 | 25.50 | 25.64 | 24.24 | 24.67 | 1,551,852 | -0.86(-3.37%) |
Sep 07, 2018 | 25.00 | 26.23 | 24.08 | 25.53 | 2,054,500 | +0.49(+1.96%) |
Sep 06, 2018 | 26.04 | 26.10 | 24.53 | 25.04 | 2,424,314 | -0.80(-3.10%) |
Sep 05, 2018 | 27.05 | 27.15 | 25.20 | 25.84 | 4,166,630 | -2.02(-7.25%) |
Sep 04, 2018 | 27.70 | 28.39 | 26.21 | 27.86 | 3,298,491 | +0.28(+1.02%) |
Aug 31, 2018 | 27.58 | 27.58 | 27.58 | 0 | -6.43(-18.91%) | |
Aug 30, 2018 | 33.42 | 34.75 | 32.01 | 34.01 | 2,440,442 | +0.61(+1.83%) |
Aug 29, 2018 | 33.37 | 33.75 | 31.34 | 33.40 | 1,730,654 | +1.06(+3.28%) |
Aug 28, 2018 | 35.45 | 35.68 | 32.22 | 32.34 | 2,710,806 | -2.76(-7.86%) |
Aug 27, 2018 | 35.31 | 35.65 | 33.72 | 35.10 | 2,239,249 | +1.72(+5.15%) |
Aug 24, 2018 | 30.38 | 33.48 | 30.32 | 33.38 | 1,821,600 | +3.21(+10.64%) |
Aug 23, 2018 | 29.87 | 30.85 | 29.17 | 30.17 | 1,047,137 | +0.45(+1.51%) |
Aug 22, 2018 | 28.39 | 30.00 | 28.34 | 29.72 | 761,965 | +0.92(+3.19%) |
Aug 21, 2018 | 28.28 | 29.33 | 28.23 | 28.80 | 977,799 | +0.50(+1.77%) |
Aug 20, 2018 | 29.90 | 29.99 | 28.05 | 28.30 | 971,137 | -0.85(-2.92%) |
Aug 17, 2018 | 29.71 | 30.29 | 28.83 | 29.15 | 1,352,800 | -1.19(-3.92%) |
Aug 16, 2018 | 30.50 | 30.55 | 29.73 | 30.34 | 978,618 | +0.34(+1.13%) |
Aug 15, 2018 | 29.84 | 30.75 | 29.00 | 30.00 | 920,890 | -0.57(-1.86%) |
Aug 14, 2018 | 29.75 | 30.88 | 28.60 | 30.57 | 1,625,517 | +1.19(+4.05%) |
Aug 13, 2018 | 28.81 | 29.93 | 28.75 | 29.38 | 1,236,740 | +0.95(+3.34%) |
Aug 10, 2018 | 28.00 | 29.95 | 27.66 | 28.43 | 1,274,600 | +0.23(+0.82%) |
Aug 09, 2018 | 27.29 | 28.99 | 27.06 | 28.20 | 1,388,205 | +1.47(+5.50%) |
Aug 08, 2018 | 27.56 | 27.95 | 26.11 | 26.73 | 484,894 | -0.67(-2.45%) |
Aug 07, 2018 | 28.84 | 29.34 | 27.00 | 27.40 | 1,033,015 | -0.60(-2.14%) |
Aug 06, 2018 | 25.28 | 28.23 | 25.26 | 28.00 | 1,397,050 | +2.82(+11.20%) |
Aug 03, 2018 | 26.53 | 26.56 | 25.00 | 25.18 | 955,300 | -0.65(-2.52%) |
Aug 02, 2018 | 24.37 | 26.00 | 24.00 | 25.83 | 1,110,039 | +1.25(+5.09%) |
Aug 01, 2018 | 24.18 | 25.14 | 23.77 | 24.58 | 848,815 | +0.05(+0.20%) |
Jul 31, 2018 | 23.50 | 25.20 | 22.50 | 24.53 | 1,920,218 | +1.60(+6.98%) |
Jul 30, 2018 | 25.12 | 25.38 | 22.88 | 22.93 | 1,368,615 | -2.19(-8.72%) |
Jul 27, 2018 | 26.18 | 26.55 | 24.66 | 25.12 | 1,027,100 | -0.91(-3.50%) |
Jul 26, 2018 | 26.74 | 25.43 | 26.03 | 431,531 | -0.28(-1.06%) | |
Jul 25, 2018 | 25.45 | 26.45 | 25.41 | 26.31 | 752,497 | +1.06(+4.20%) |
Jul 24, 2018 | 26.80 | 27.44 | 25.01 | 25.25 | 1,086,480 | -1.29(-4.86%) |
Jul 23, 2018 | 25.22 | 26.64 | 24.62 | 26.54 | 905,243 | +1.27(+5.03%) |
Jul 20, 2018 | 26.00 | 26.47 | 25.22 | 25.27 | 930,483 | -0.54(-2.09%) |
Jul 19, 2018 | 27.09 | 27.66 | 25.50 | 25.81 | 1,400,044 | -1.37(-5.04%) |
Jul 18, 2018 | 26.85 | 27.99 | 26.12 | 27.18 | 1,658,392 | +0.60(+2.26%) |
Jul 17, 2018 | 24.30 | 26.87 | 24.29 | 26.58 | 1,738,879 | +2.17(+8.89%) |
Jul 16, 2018 | 25.23 | 25.48 | 24.25 | 24.41 | 1,049,993 | -1.28(-4.98%) |
Jul 13, 2018 | 25.79 | 25.94 | 23.87 | 25.69 | 1,487,004 | -0.20(-0.77%) |
Jul 12, 2018 | 24.51 | 26.70 | 24.15 | 25.89 | 1,934,353 | +1.63(+6.72%) |
Jul 11, 2018 | 24.30 | 25.05 | 24.12 | 24.26 | 1,628,247 | -0.52(-2.10%) |
Jul 10, 2018 | 26.41 | 26.50 | 24.55 | 24.78 | 2,235,055 | -1.29(-4.95%) |
Jul 09, 2018 | 26.71 | 27.00 | 25.61 | 26.07 | 1,331,372 | -0.24(-0.91%) |
Jul 06, 2018 | 27.08 | 27.69 | 25.82 | 26.31 | 1,223,513 | -0.43(-1.61%) |
Jul 05, 2018 | 28.37 | 28.99 | 26.68 | 26.74 | 1,515,482 | -1.58(-5.58%) |
Jul 03, 2018 | 28.32 | 28.32 | 28.32 | 0 | -0.17(-0.60%) | |
Jul 02, 2018 | 27.54 | 28.68 | 27.18 | 28.49 | 1,552,730 | +1.29(+4.74%) |
Jun 29, 2018 | 28.69 | 30.68 | 27.19 | 27.20 | 1,842,179 | -1.13(-3.99%) |
Jun 28, 2018 | 26.76 | 28.48 | 26.66 | 28.33 | 1,099,789 | +1.37(+5.08%) |
Jun 27, 2018 | 27.60 | 28.49 | 26.46 | 26.96 | 1,651,402 | -0.51(-1.86%) |
Jun 26, 2018 | 29.00 | 30.10 | 27.09 | 27.47 | 1,552,751 | -1.21(-4.22%) |
Jun 25, 2018 | 26.67 | 29.00 | 26.28 | 28.68 | 1,874,203 | +1.04(+3.76%) |
Jun 22, 2018 | 29.64 | 29.91 | 26.60 | 27.64 | 2,571,855 | -1.55(-5.31%) |
Jun 21, 2018 | 31.96 | 32.05 | 28.88 | 29.19 | 2,757,736 | -2.82(-8.81%) |
Jun 20, 2018 | 35.84 | 35.87 | 32.01 | 32.01 | 1,720,513 | -1.50(-4.48%) |
Jun 19, 2018 | 36.06 | 37.69 | 32.66 | 33.51 | 2,735,557 | -3.58(-9.65%) |
Jun 18, 2018 | 35.06 | 37.78 | 34.11 | 37.09 | 3,324,358 | +2.46(+7.10%) |
Jun 15, 2018 | 36.00 | 31.34 | 34.63 | 4,141,923 | +3.29(+10.50%) | |
Jun 14, 2018 | 30.75 | 32.97 | 30.58 | 31.34 | 1,521,305 | +1.60(+5.38%) |
Jun 13, 2018 | 29.75 | 30.15 | 29.10 | 29.74 | 1,000,642 | +0.74(+2.55%) |
Jun 12, 2018 | 32.29 | 33.08 | 28.97 | 29.00 | 1,369,060 | -2.53(-8.02%) |
Jun 11, 2018 | 29.47 | 32.55 | 29.28 | 31.53 | 1,168,273 | +2.30(+7.87%) |
Jun 08, 2018 | 28.04 | 29.57 | 28.01 | 29.23 | 535,300 | +1.43(+5.14%) |
Jun 07, 2018 | 30.74 | 30.78 | 27.15 | 27.80 | 1,050,259 | -2.40(-7.95%) |
Jun 06, 2018 | 31.00 | 30.20 | 1,075,930 | +1.66(+5.82%) | ||
Jun 05, 2018 | 28.71 | 29.93 | 28.17 | 28.54 | 1,187,747 | +0.52(+1.86%) |
Jun 04, 2018 | 29.16 | 29.88 | 27.30 | 28.02 | 1,969,157 | +1.62(+6.14%) |
Jun 01, 2018 | 23.12 | 27.50 | 22.22 | 26.40 | 2,136,948 | +4.22(+19.03%) |
May 31, 2018 | 21.84 | 22.96 | 21.67 | 22.18 | 428,268 | +0.24(+1.09%) |
May 30, 2018 | 20.90 | 22.01 | 20.67 | 21.94 | 316,402 | +1.27(+6.14%) |
May 29, 2018 | 21.40 | 21.51 | 20.00 | 20.67 | 329,555 | -0.73(-3.41%) |
May 25, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.39(+1.86%) | |
May 24, 2018 | 20.00 | 21.24 | 19.65 | 21.01 | 309,013 | +1.00(+5.00%) |
May 23, 2018 | 19.60 | 20.30 | 19.58 | 20.01 | 301,668 | +0.28(+1.42%) |
May 22, 2018 | 19.66 | 19.77 | 19.66 | 19.73 | 131,158 | +0.10(+0.51%) |
May 21, 2018 | 19.64 | 19.74 | 19.33 | 19.63 | 153,806 | -0.04(-0.20%) |
May 18, 2018 | 19.66 | 20.02 | 19.65 | 19.67 | 99,083 | -0.02(-0.10%) |
May 17, 2018 | 19.30 | 19.75 | 19.30 | 19.69 | 68,539 | +0.33(+1.70%) |
May 16, 2018 | 19.23 | 19.71 | 19.20 | 19.36 | 107,992 | +0.14(+0.73%) |
May 15, 2018 | 19.81 | 19.84 | 19.17 | 19.22 | 192,980 | -0.67(-3.37%) |
May 14, 2018 | 20.30 | 20.35 | 19.75 | 19.89 | 159,986 | -0.27(-1.34%) |
May 11, 2018 | 20.08 | 20.35 | 19.51 | 20.16 | 264,366 | +0.12(+0.60%) |
May 10, 2018 | 19.80 | 20.18 | 19.42 | 20.04 | 169,461 | +0.25(+1.26%) |
May 09, 2018 | 19.48 | 19.90 | 19.33 | 19.79 | 123,406 | +0.28(+1.44%) |
May 08, 2018 | 19.28 | 19.66 | 19.11 | 19.51 | 167,944 | +0.26(+1.35%) |
May 07, 2018 | 19.39 | 19.47 | 18.75 | 19.25 | 417,130 | -0.30(-1.53%) |
May 04, 2018 | 19.87 | 19.98 | 19.38 | 19.55 | 145,622 | -0.11(-0.56%) |
May 03, 2018 | 19.59 | 20.02 | 19.20 | 19.66 | 283,046 | +0.07(+0.36%) |
May 02, 2018 | 19.92 | 20.19 | 19.50 | 19.59 | 219,982 | -0.08(-0.41%) |