Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.40 | 36.86 | 33.38 | 36.74 | 1,960,786 | +5.04(+15.91%) |
Apr 29, 2019 | 30.94 | 31.94 | 30.84 | 31.70 | 990,540 | +0.69(+2.21%) |
Apr 26, 2019 | 31.05 | 31.14 | 30.50 | 31.01 | 437,554 | -0.38(-1.22%) |
Apr 25, 2019 | 31.91 | 31.91 | 30.88 | 31.39 | 509,290 | -0.24(-0.77%) |
Apr 24, 2019 | 31.26 | 32.01 | 31.16 | 31.64 | 500,799 | +0.52(+1.67%) |
Apr 23, 2019 | 31.10 | 31.30 | 30.91 | 31.12 | 605,807 | +0.13(+0.41%) |
Apr 22, 2019 | 30.88 | 31.08 | 30.62 | 30.99 | 256,672 | -0.06(-0.19%) |
Apr 18, 2019 | 31.21 | 31.74 | 30.87 | 31.05 | 350,983 | -0.11(-0.35%) |
Apr 17, 2019 | 31.50 | 31.52 | 30.87 | 31.16 | 409,130 | +0.02(+0.06%) |
Apr 16, 2019 | 30.48 | 31.33 | 30.48 | 31.14 | 403,681 | +0.81(+2.68%) |
Apr 15, 2019 | 30.72 | 30.93 | 29.92 | 30.33 | 240,976 | -0.35(-1.15%) |
Apr 12, 2019 | 30.87 | 30.93 | 30.52 | 30.68 | 278,295 | +0.09(+0.29%) |
Apr 11, 2019 | 30.89 | 30.95 | 30.48 | 30.59 | 215,412 | -0.24(-0.76%) |
Apr 10, 2019 | 30.76 | 30.95 | 30.53 | 30.83 | 521,829 | +0.10(+0.32%) |
Apr 09, 2019 | 30.61 | 30.94 | 30.41 | 30.73 | 332,035 | -0.08(-0.25%) |
Apr 08, 2019 | 30.75 | 30.84 | 29.72 | 30.81 | 424,136 | -0.12(-0.38%) |
Apr 05, 2019 | 30.37 | 31.11 | 30.35 | 30.92 | 686,755 | +0.61(+2.00%) |
Apr 04, 2019 | 29.76 | 30.35 | 29.61 | 30.32 | 447,252 | +0.56(+1.88%) |
Apr 03, 2019 | 29.44 | 30.30 | 29.27 | 29.76 | 564,391 | +0.83(+2.88%) |
Apr 02, 2019 | 29.34 | 29.42 | 28.83 | 28.93 | 289,098 | -0.42(-1.44%) |
Apr 01, 2019 | 29.13 | 29.51 | 28.82 | 29.35 | 309,017 | +0.62(+2.15%) |
Mar 29, 2019 | 28.74 | 29.11 | 28.66 | 28.73 | 465,527 | +0.36(+1.28%) |
Mar 28, 2019 | 28.26 | 28.68 | 27.85 | 28.37 | 760,565 | +0.11(+0.38%) |
Mar 27, 2019 | 28.49 | 28.74 | 27.84 | 28.26 | 453,318 | -0.32(-1.13%) |
Mar 26, 2019 | 28.64 | 29.11 | 28.48 | 28.58 | 443,139 | +0.20(+0.69%) |
Mar 25, 2019 | 28.75 | 28.98 | 28.05 | 28.39 | 428,252 | -0.52(-1.80%) |
Mar 22, 2019 | 30.15 | 30.36 | 28.71 | 28.91 | 662,355 | -1.48(-4.87%) |
Mar 21, 2019 | 28.95 | 30.58 | 28.71 | 30.39 | 727,669 | +1.41(+4.87%) |
Mar 20, 2019 | 29.46 | 29.68 | 28.78 | 28.97 | 515,280 | -0.51(-1.73%) |
Mar 19, 2019 | 29.57 | 29.90 | 29.14 | 29.48 | 559,204 | +0.09(+0.30%) |
Mar 18, 2019 | 29.89 | 30.20 | 28.98 | 29.40 | 1,080,593 | -0.60(-1.99%) |
Mar 15, 2019 | 29.87 | 30.88 | 29.73 | 29.99 | 1,219,457 | +0.33(+1.12%) |
Mar 14, 2019 | 29.51 | 30.05 | 29.50 | 29.66 | 1,110,832 | +0.19(+0.63%) |
Mar 13, 2019 | 30.31 | 30.31 | 29.43 | 29.47 | 460,752 | -0.59(-1.95%) |
Mar 12, 2019 | 31.05 | 31.05 | 29.96 | 30.06 | 568,806 | -0.83(-2.69%) |
Mar 11, 2019 | 30.04 | 30.92 | 29.85 | 30.89 | 801,165 | +1.01(+3.38%) |
Mar 08, 2019 | 30.19 | 30.75 | 29.75 | 29.89 | 841,930 | -0.78(-2.56%) |
Mar 07, 2019 | 31.78 | 32.12 | 30.34 | 30.67 | 1,495,966 | -1.22(-3.84%) |
Mar 06, 2019 | 32.23 | 32.42 | 31.29 | 31.89 | 1,667,082 | -0.39(-1.21%) |
Mar 05, 2019 | 31.97 | 32.49 | 31.97 | 32.29 | 762,310 | +0.34(+1.07%) |
Mar 04, 2019 | 31.47 | 31.97 | 31.31 | 31.94 | 814,455 | +0.56(+1.78%) |
Mar 01, 2019 | 31.72 | 32.04 | 31.24 | 31.38 | 547,811 | -0.07(-0.22%) |
Feb 28, 2019 | 31.60 | 31.65 | 31.06 | 31.45 | 515,497 | -0.23(-0.71%) |
Feb 27, 2019 | 31.80 | 31.80 | 31.11 | 31.68 | 312,572 | -0.23(-0.73%) |
Feb 26, 2019 | 32.25 | 32.45 | 31.72 | 31.91 | 477,636 | -0.37(-1.15%) |
Feb 25, 2019 | 32.57 | 32.58 | 32.04 | 32.28 | 699,691 | +0.12(+0.36%) |
Feb 22, 2019 | 32.66 | 32.80 | 31.98 | 32.17 | 550,836 | -0.32(-0.99%) |
Feb 21, 2019 | 32.97 | 33.06 | 32.42 | 32.49 | 544,369 | -0.47(-1.42%) |
Feb 20, 2019 | 32.55 | 33.05 | 32.20 | 32.96 | 634,521 | +0.24(+0.75%) |
Feb 19, 2019 | 32.06 | 32.82 | 31.98 | 32.71 | 819,491 | +0.53(+1.64%) |
Feb 15, 2019 | 31.58 | 32.21 | 31.14 | 32.19 | 605,828 | +0.74(+2.36%) |
Feb 14, 2019 | 30.60 | 31.50 | 30.31 | 31.44 | 580,085 | +0.68(+2.22%) |
Feb 13, 2019 | 30.22 | 30.77 | 29.93 | 30.76 | 496,648 | +0.89(+2.97%) |
Feb 12, 2019 | 29.38 | 29.94 | 29.19 | 29.87 | 369,316 | +0.81(+2.79%) |
Feb 11, 2019 | 29.14 | 29.41 | 28.60 | 29.06 | 458,544 | +0.00(+0.00%) |
Feb 08, 2019 | 28.90 | 29.57 | 28.11 | 29.06 | 932,909 | -0.38(-1.29%) |
Feb 07, 2019 | 30.07 | 30.88 | 29.15 | 29.44 | 1,121,020 | -1.52(-4.92%) |
Feb 06, 2019 | 31.74 | 32.70 | 30.95 | 30.97 | 1,500,363 | +0.31(+1.02%) |
Feb 05, 2019 | 30.62 | 31.03 | 30.27 | 30.65 | 424,170 | -0.04(-0.13%) |
Feb 04, 2019 | 30.07 | 30.70 | 29.67 | 30.69 | 446,533 | +0.52(+1.72%) |
Feb 01, 2019 | 30.29 | 30.53 | 29.72 | 30.17 | 555,137 | -0.22(-0.74%) |
Jan 31, 2019 | 29.94 | 30.55 | 29.77 | 30.40 | 442,056 | +0.32(+1.07%) |
Jan 30, 2019 | 29.30 | 30.19 | 29.07 | 30.08 | 442,774 | +1.20(+4.16%) |
Jan 29, 2019 | 29.57 | 29.64 | 28.70 | 28.88 | 321,762 | -0.69(-2.35%) |
Jan 28, 2019 | 28.79 | 29.74 | 28.37 | 29.57 | 391,004 | -0.21(-0.69%) |
Jan 25, 2019 | 28.96 | 30.16 | 28.78 | 29.77 | 720,419 | +0.93(+3.22%) |
Jan 24, 2019 | 27.62 | 29.64 | 27.62 | 28.85 | 672,180 | +1.73(+6.37%) |
Jan 23, 2019 | 27.39 | 27.51 | 26.82 | 27.12 | 488,462 | -0.01(-0.04%) |
Jan 22, 2019 | 28.19 | 28.19 | 26.55 | 27.13 | 810,893 | -1.26(-4.44%) |
Jan 18, 2019 | 27.15 | 28.55 | 27.06 | 28.39 | 771,724 | +1.25(+4.61%) |
Jan 17, 2019 | 26.51 | 27.40 | 26.49 | 27.14 | 401,950 | +0.52(+1.94%) |
Jan 16, 2019 | 26.82 | 27.26 | 26.58 | 26.62 | 288,928 | -0.09(-0.33%) |
Jan 15, 2019 | 26.89 | 27.10 | 26.58 | 26.71 | 319,097 | -0.11(-0.40%) |
Jan 14, 2019 | 27.14 | 27.40 | 26.42 | 26.82 | 406,272 | -0.61(-2.21%) |
Jan 11, 2019 | 27.64 | 28.15 | 27.34 | 27.42 | 614,635 | -0.28(-1.02%) |
Jan 10, 2019 | 26.12 | 27.78 | 25.07 | 27.70 | 620,067 | +1.40(+5.31%) |
Jan 09, 2019 | 25.82 | 27.09 | 25.82 | 26.31 | 718,681 | +0.70(+2.75%) |
Jan 08, 2019 | 25.88 | 26.06 | 25.12 | 25.60 | 428,523 | -0.09(-0.34%) |
Jan 07, 2019 | 25.23 | 25.97 | 24.97 | 25.69 | 618,969 | +0.54(+2.14%) |
Jan 04, 2019 | 24.25 | 25.28 | 24.25 | 25.16 | 766,092 | +1.35(+5.66%) |
Jan 03, 2019 | 24.96 | 25.17 | 23.58 | 23.81 | 756,238 | -1.68(-6.59%) |
Jan 02, 2019 | 25.11 | 26.03 | 25.11 | 25.49 | 389,062 | -0.08(-0.31%) |
Dec 31, 2018 | 25.57 | 25.91 | 25.16 | 25.57 | 469,322 | +0.24(+0.96%) |
Dec 28, 2018 | 25.34 | 26.04 | 24.98 | 25.32 | 516,326 | +0.08(+0.31%) |
Dec 27, 2018 | 24.07 | 25.25 | 24.05 | 25.24 | 630,960 | +0.62(+2.50%) |
Dec 26, 2018 | 22.89 | 24.69 | 22.63 | 24.63 | 630,519 | +1.95(+8.61%) |
Dec 24, 2018 | 23.21 | 23.56 | 22.48 | 22.67 | 362,718 | -0.80(-3.41%) |
Dec 21, 2018 | 24.17 | 24.17 | 22.77 | 23.48 | 1,482,722 | -0.38(-1.60%) |
Dec 20, 2018 | 24.32 | 24.79 | 23.38 | 23.86 | 851,884 | -0.46(-1.89%) |
Dec 19, 2018 | 24.96 | 25.54 | 23.82 | 24.32 | 1,257,937 | -0.82(-3.26%) |
Dec 18, 2018 | 25.32 | 25.96 | 24.97 | 25.14 | 727,901 | -0.01(-0.04%) |
Dec 17, 2018 | 25.73 | 25.95 | 24.92 | 25.15 | 741,302 | -0.50(-1.94%) |
Dec 14, 2018 | 26.15 | 26.53 | 25.45 | 25.64 | 635,628 | -0.75(-2.85%) |
Dec 13, 2018 | 27.06 | 27.35 | 26.22 | 26.40 | 549,351 | -0.50(-1.85%) |
Dec 12, 2018 | 26.99 | 27.46 | 26.08 | 26.89 | 499,962 | +0.32(+1.21%) |
Dec 11, 2018 | 26.46 | 27.09 | 26.17 | 26.57 | 594,886 | +0.47(+1.80%) |
Dec 10, 2018 | 25.79 | 26.31 | 25.24 | 26.10 | 671,758 | +0.35(+1.37%) |
Dec 07, 2018 | 26.87 | 27.16 | 25.75 | 25.75 | 513,561 | -1.20(-4.46%) |
Dec 06, 2018 | 26.94 | 27.16 | 26.14 | 26.95 | 712,224 | -0.46(-1.67%) |
Dec 04, 2018 | 29.25 | 29.35 | 26.98 | 27.41 | 752,686 | -2.13(-7.21%) |
Dec 03, 2018 | 30.18 | 30.50 | 28.99 | 29.54 | 601,283 | +0.00(+0.00%) |
Nov 30, 2018 | 29.89 | 30.41 | 29.28 | 29.54 | 1,208,162 | -0.35(-1.17%) |
Nov 29, 2018 | 29.34 | 30.13 | 28.97 | 29.89 | 974,995 | +0.55(+1.89%) |
Nov 28, 2018 | 27.70 | 29.48 | 27.53 | 29.34 | 1,350,194 | +1.62(+5.86%) |
Nov 27, 2018 | 26.27 | 27.73 | 26.12 | 27.71 | 991,608 | +1.09(+4.09%) |
Nov 26, 2018 | 25.25 | 26.63 | 24.99 | 26.62 | 1,141,678 | +1.64(+6.58%) |
Nov 23, 2018 | 24.14 | 25.64 | 24.04 | 24.98 | 817,842 | +0.91(+3.80%) |
Nov 21, 2018 | 24.06 | 24.06 | 24.06 | 0 | -0.73(-2.94%) | |
Nov 20, 2018 | 23.36 | 26.89 | 22.94 | 24.79 | 2,053,570 | -1.71(-6.46%) |
Nov 19, 2018 | 28.07 | 28.21 | 25.99 | 26.51 | 852,983 | -1.53(-5.45%) |
Nov 16, 2018 | 27.87 | 28.46 | 27.04 | 28.03 | 1,157,805 | -0.56(-1.97%) |
Nov 15, 2018 | 27.66 | 28.87 | 27.31 | 28.60 | 545,707 | +0.75(+2.69%) |
Nov 14, 2018 | 28.67 | 28.87 | 27.74 | 27.85 | 476,286 | -0.36(-1.28%) |
Nov 13, 2018 | 28.04 | 28.80 | 27.56 | 28.21 | 563,390 | +0.39(+1.40%) |
Nov 12, 2018 | 28.95 | 28.95 | 26.94 | 27.82 | 1,150,395 | -1.28(-4.41%) |
Nov 09, 2018 | 29.79 | 29.79 | 28.55 | 29.10 | 508,916 | -0.87(-2.89%) |
Nov 08, 2018 | 31.14 | 31.23 | 29.89 | 29.97 | 549,590 | -1.46(-4.64%) |
Nov 07, 2018 | 31.48 | 31.99 | 31.03 | 31.43 | 672,884 | -0.09(-0.28%) |
Nov 06, 2018 | 30.93 | 31.67 | 29.95 | 31.52 | 510,592 | +0.41(+1.31%) |
Nov 05, 2018 | 32.02 | 32.28 | 30.45 | 31.11 | 465,165 | -1.02(-3.18%) |
Nov 02, 2018 | 31.68 | 32.26 | 31.41 | 32.13 | 493,295 | +0.53(+1.66%) |
Nov 01, 2018 | 30.41 | 32.02 | 30.05 | 31.60 | 475,333 | +1.41(+4.67%) |
Oct 31, 2018 | 29.93 | 30.51 | 29.56 | 30.19 | 436,020 | +0.82(+2.78%) |
Oct 30, 2018 | 28.39 | 29.75 | 28.14 | 29.38 | 442,514 | +0.91(+3.21%) |
Oct 29, 2018 | 29.65 | 30.34 | 27.92 | 28.46 | 359,067 | -0.46(-1.58%) |
Oct 26, 2018 | 28.85 | 29.88 | 28.27 | 28.92 | 612,405 | -0.62(-2.11%) |
Oct 25, 2018 | 28.98 | 29.81 | 28.75 | 29.54 | 632,792 | +0.70(+2.43%) |
Oct 24, 2018 | 29.71 | 30.50 | 28.83 | 28.84 | 707,438 | -1.18(-3.92%) |
Oct 23, 2018 | 29.37 | 30.54 | 28.53 | 30.02 | 528,329 | -0.01(-0.03%) |
Oct 22, 2018 | 30.07 | 30.23 | 29.46 | 30.03 | 265,898 | +0.16(+0.52%) |
Oct 19, 2018 | 31.23 | 31.55 | 29.70 | 29.87 | 474,180 | -1.37(-4.39%) |
Oct 18, 2018 | 31.20 | 31.65 | 30.45 | 31.24 | 770,399 | -0.06(-0.19%) |
Oct 17, 2018 | 30.62 | 31.61 | 30.62 | 31.30 | 1,140,958 | +1.33(+4.45%) |
Oct 16, 2018 | 29.73 | 30.17 | 29.30 | 29.97 | 577,245 | +0.83(+2.84%) |
Oct 15, 2018 | 29.55 | 29.61 | 28.92 | 29.14 | 467,233 | -0.31(-1.06%) |
Oct 12, 2018 | 29.95 | 29.97 | 28.89 | 29.45 | 651,766 | +0.45(+1.54%) |
Oct 11, 2018 | 29.68 | 30.59 | 28.93 | 29.01 | 986,498 | -0.59(-2.01%) |
Oct 10, 2018 | 30.91 | 30.93 | 29.43 | 29.60 | 745,954 | -1.62(-5.17%) |
Oct 09, 2018 | 30.99 | 31.30 | 30.48 | 31.22 | 631,293 | +0.05(+0.16%) |
Oct 08, 2018 | 31.95 | 32.18 | 30.63 | 31.17 | 657,524 | -0.94(-2.94%) |
Oct 05, 2018 | 33.79 | 34.14 | 31.66 | 32.11 | 824,625 | -1.62(-4.82%) |
Oct 04, 2018 | 34.23 | 34.23 | 32.84 | 33.74 | 613,637 | -0.60(-1.76%) |
Oct 03, 2018 | 34.06 | 34.82 | 33.83 | 34.34 | 553,833 | +0.55(+1.64%) |
Oct 02, 2018 | 33.26 | 34.08 | 33.22 | 33.78 | 682,144 | +0.24(+0.73%) |
Oct 01, 2018 | 34.55 | 34.97 | 33.26 | 33.54 | 609,679 | -0.54(-1.60%) |
Sep 28, 2018 | 33.49 | 34.21 | 33.15 | 34.09 | 638,714 | +0.49(+1.45%) |
Sep 27, 2018 | 32.92 | 33.91 | 32.75 | 33.60 | 676,987 | +0.72(+2.19%) |
Sep 26, 2018 | 32.73 | 33.82 | 32.17 | 32.88 | 1,168,433 | +1.61(+5.13%) |
Sep 25, 2018 | 33.22 | 33.22 | 31.25 | 31.27 | 901,216 | -1.95(-5.86%) |
Sep 24, 2018 | 33.14 | 33.54 | 32.62 | 33.22 | 490,709 | -0.08(-0.23%) |
Sep 21, 2018 | 33.49 | 34.13 | 33.26 | 33.30 | 1,124,199 | -0.33(-0.98%) |
Sep 20, 2018 | 33.91 | 34.35 | 33.19 | 33.63 | 629,894 | -0.10(-0.29%) |
Sep 19, 2018 | 34.33 | 34.89 | 33.58 | 33.73 | 542,132 | -0.60(-1.76%) |
Sep 18, 2018 | 33.91 | 34.38 | 33.52 | 34.33 | 734,541 | +0.58(+1.73%) |
Sep 17, 2018 | 33.85 | 34.29 | 33.16 | 33.75 | 462,538 | -0.23(-0.69%) |
Sep 14, 2018 | 34.02 | 34.70 | 33.42 | 33.98 | 865,116 | +0.00(+0.00%) |
Sep 13, 2018 | 33.12 | 34.35 | 33.01 | 33.98 | 1,033,513 | +1.17(+3.56%) |
Sep 12, 2018 | 34.24 | 34.24 | 32.77 | 32.81 | 981,808 | -1.77(-5.12%) |
Sep 11, 2018 | 34.76 | 35.04 | 34.34 | 34.58 | 487,292 | -0.31(-0.89%) |
Sep 10, 2018 | 35.49 | 36.22 | 34.59 | 34.89 | 560,960 | -0.24(-0.69%) |
Sep 07, 2018 | 35.31 | 36.30 | 34.90 | 35.14 | 829,249 | -0.12(-0.33%) |
Sep 06, 2018 | 37.74 | 37.74 | 35.21 | 35.25 | 882,652 | -2.47(-6.55%) |
Sep 05, 2018 | 37.84 | 38.26 | 37.21 | 37.73 | 889,703 | -0.12(-0.31%) |
Sep 04, 2018 | 38.51 | 38.51 | 37.34 | 37.84 | 719,592 | -0.41(-1.07%) |
Aug 31, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.39(+1.03%) | |
Aug 30, 2018 | 37.68 | 38.11 | 37.16 | 37.86 | 643,829 | +0.40(+1.06%) |
Aug 29, 2018 | 38.47 | 38.53 | 36.53 | 37.46 | 2,044,052 | -0.97(-2.53%) |
Aug 28, 2018 | 34.57 | 38.58 | 33.92 | 38.43 | 8,597,774 | +9.07(+30.91%) |
Aug 27, 2018 | 28.90 | 29.49 | 28.84 | 29.36 | 265,318 | +0.58(+2.02%) |
Aug 24, 2018 | 28.76 | 29.16 | 28.38 | 28.78 | 237,289 | +0.25(+0.88%) |
Aug 23, 2018 | 28.68 | 28.79 | 28.34 | 28.52 | 229,895 | -0.16(-0.54%) |
Aug 22, 2018 | 28.35 | 28.78 | 28.19 | 28.68 | 249,428 | +0.24(+0.85%) |
Aug 21, 2018 | 27.96 | 28.56 | 27.85 | 28.44 | 391,573 | +0.57(+2.06%) |
Aug 20, 2018 | 28.24 | 28.24 | 27.71 | 27.86 | 450,572 | -0.32(-1.14%) |
Aug 17, 2018 | 27.99 | 28.24 | 27.41 | 28.18 | 627,276 | +0.08(+0.28%) |
Aug 16, 2018 | 28.51 | 28.64 | 28.10 | 28.11 | 558,526 | -0.16(-0.58%) |
Aug 15, 2018 | 28.56 | 28.79 | 28.05 | 28.27 | 399,123 | -0.41(-1.42%) |
Aug 14, 2018 | 29.04 | 29.59 | 28.47 | 28.68 | 459,921 | -0.11(-0.37%) |
Aug 13, 2018 | 29.10 | 29.31 | 28.75 | 28.79 | 398,671 | -0.28(-0.97%) |
Aug 10, 2018 | 28.70 | 29.32 | 28.52 | 29.07 | 562,776 | -0.03(-0.10%) |
Aug 09, 2018 | 28.95 | 29.34 | 28.29 | 29.10 | 584,833 | +0.16(+0.54%) |
Aug 08, 2018 | 28.49 | 29.01 | 27.99 | 28.94 | 720,940 | +0.31(+1.08%) |
Aug 07, 2018 | 28.53 | 29.52 | 27.43 | 28.63 | 1,957,998 | -1.99(-6.50%) |
Aug 06, 2018 | 30.91 | 31.31 | 30.50 | 30.62 | 809,716 | -0.23(-0.75%) |
Aug 03, 2018 | 30.51 | 31.02 | 29.95 | 30.85 | 1,013,451 | +0.48(+1.57%) |
Aug 02, 2018 | 29.48 | 30.40 | 29.48 | 30.38 | 401,714 | +0.67(+2.25%) |
Aug 01, 2018 | 29.65 | 30.01 | 29.35 | 29.71 | 305,867 | +0.03(+0.10%) |
Jul 31, 2018 | 29.51 | 30.17 | 29.40 | 29.68 | 481,093 | +0.36(+1.22%) |
Jul 30, 2018 | 30.27 | 30.32 | 29.24 | 29.32 | 404,490 | -0.83(-2.77%) |
Jul 27, 2018 | 30.09 | 30.62 | 29.63 | 30.15 | 598,426 | +0.48(+1.60%) |
Jul 26, 2018 | 29.12 | 29.99 | 28.92 | 29.68 | 592,865 | +0.47(+1.59%) |
Jul 25, 2018 | 29.71 | 29.95 | 28.76 | 29.21 | 752,843 | -0.51(-1.73%) |
Jul 24, 2018 | 30.99 | 31.24 | 29.70 | 29.73 | 512,089 | -0.90(-2.95%) |
Jul 23, 2018 | 31.03 | 31.07 | 30.00 | 30.63 | 656,884 | -0.53(-1.71%) |
Jul 20, 2018 | 31.43 | 31.43 | 30.90 | 31.16 | 602,392 | -0.31(-0.99%) |
Jul 19, 2018 | 31.75 | 31.75 | 31.06 | 31.47 | 581,714 | -0.32(-1.01%) |
Jul 18, 2018 | 31.92 | 32.17 | 31.58 | 31.80 | 664,821 | +0.33(+1.05%) |
Jul 17, 2018 | 31.04 | 31.63 | 31.04 | 31.47 | 590,932 | +0.26(+0.84%) |
Jul 16, 2018 | 31.25 | 31.45 | 30.99 | 31.20 | 422,641 | -0.05(-0.16%) |
Jul 13, 2018 | 31.77 | 32.00 | 31.08 | 31.25 | 751,994 | -0.29(-0.92%) |
Jul 12, 2018 | 31.87 | 31.21 | 31.54 | 753,994 | +0.41(+1.31%) | |
Jul 11, 2018 | 33.89 | 34.04 | 31.00 | 31.14 | 2,171,035 | -3.18(-9.28%) |
Jul 10, 2018 | 34.23 | 34.53 | 33.97 | 34.32 | 599,562 | +0.17(+0.51%) |
Jul 09, 2018 | 33.81 | 34.15 | 33.57 | 34.14 | 514,123 | +0.75(+2.24%) |
Jul 06, 2018 | 32.73 | 33.48 | 32.43 | 33.40 | 531,353 | +0.69(+2.11%) |
Jul 05, 2018 | 32.12 | 32.83 | 32.12 | 32.71 | 804,522 | +0.93(+2.93%) |
Jul 03, 2018 | 31.78 | 31.78 | 31.78 | 0 | -0.52(-1.62%) | |
Jul 02, 2018 | 31.23 | 32.32 | 30.99 | 32.30 | 471,297 | +0.64(+2.02%) |
Jun 29, 2018 | 31.43 | 32.02 | 31.40 | 31.66 | 1,170,821 | +0.61(+1.97%) |
Jun 28, 2018 | 31.01 | 31.34 | 30.33 | 31.05 | 669,896 | -0.03(-0.09%) |
Jun 27, 2018 | 31.85 | 32.21 | 31.00 | 31.08 | 828,423 | -0.62(-1.96%) |
Jun 26, 2018 | 31.57 | 32.12 | 31.37 | 31.70 | 522,382 | +0.33(+1.05%) |
Jun 25, 2018 | 32.48 | 32.60 | 30.82 | 31.37 | 811,086 | -1.33(-4.07%) |
Jun 22, 2018 | 33.44 | 33.45 | 32.35 | 32.70 | 1,030,751 | -0.73(-2.18%) |
Jun 21, 2018 | 34.19 | 34.33 | 33.27 | 33.43 | 513,745 | -0.56(-1.66%) |
Jun 20, 2018 | 34.01 | 34.47 | 33.57 | 33.99 | 623,278 | +0.20(+0.60%) |
Jun 19, 2018 | 33.57 | 33.89 | 32.64 | 33.78 | 717,920 | -0.23(-0.68%) |
Jun 18, 2018 | 35.11 | 35.26 | 32.85 | 34.02 | 1,116,217 | -1.27(-3.60%) |
Jun 15, 2018 | 35.38 | 33.67 | 35.29 | 2,520,923 | +1.62(+4.81%) | |
Jun 14, 2018 | 32.64 | 33.97 | 32.64 | 33.67 | 1,011,220 | +1.19(+3.68%) |
Jun 13, 2018 | 31.55 | 32.82 | 31.55 | 32.47 | 816,859 | +1.01(+3.21%) |
Jun 12, 2018 | 31.13 | 32.09 | 30.59 | 31.47 | 527,778 | +0.49(+1.57%) |
Jun 11, 2018 | 30.65 | 31.04 | 30.16 | 30.98 | 683,278 | +0.33(+1.08%) |
Jun 08, 2018 | 30.71 | 30.88 | 29.93 | 30.65 | 987,305 | -0.33(-1.07%) |
Jun 07, 2018 | 32.38 | 32.38 | 30.54 | 30.98 | 866,046 | -1.67(-5.11%) |
Jun 06, 2018 | 32.29 | 32.65 | 434,736 | +0.00(+0.00%) | ||
Jun 05, 2018 | 32.37 | 32.89 | 32.06 | 32.65 | 595,963 | +0.38(+1.17%) |
Jun 04, 2018 | 32.72 | 32.90 | 32.12 | 32.27 | 543,232 | -0.28(-0.86%) |
Jun 01, 2018 | 32.12 | 32.60 | 31.94 | 32.55 | 808,319 | +0.83(+2.63%) |
May 31, 2018 | 31.69 | 32.12 | 31.64 | 31.72 | 836,089 | +0.07(+0.21%) |
May 30, 2018 | 31.29 | 32.38 | 31.18 | 31.65 | 1,003,195 | +0.46(+1.49%) |
May 29, 2018 | 30.71 | 31.37 | 30.62 | 31.18 | 694,077 | +0.34(+1.10%) |
May 25, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.67(+2.21%) | |
May 24, 2018 | 29.69 | 30.22 | 29.51 | 30.18 | 567,821 | +0.58(+1.96%) |
May 23, 2018 | 28.69 | 29.61 | 28.58 | 29.60 | 687,102 | +0.75(+2.62%) |
May 22, 2018 | 28.88 | 29.65 | 28.83 | 28.84 | 571,940 | +0.10(+0.34%) |
May 21, 2018 | 28.46 | 28.82 | 28.13 | 28.75 | 617,711 | +0.67(+2.38%) |
May 18, 2018 | 28.34 | 28.42 | 27.80 | 28.08 | 648,028 | -0.66(-2.29%) |
May 17, 2018 | 28.70 | 29.14 | 28.37 | 28.74 | 572,836 | +0.01(+0.03%) |
May 16, 2018 | 28.16 | 28.91 | 28.06 | 28.73 | 445,950 | +0.67(+2.38%) |
May 15, 2018 | 28.21 | 28.29 | 27.86 | 28.06 | 496,990 | -0.42(-1.46%) |
May 14, 2018 | 28.84 | 29.37 | 28.36 | 28.48 | 632,288 | -0.13(-0.44%) |
May 11, 2018 | 28.98 | 29.10 | 28.27 | 28.60 | 633,080 | -0.41(-1.40%) |
May 10, 2018 | 28.76 | 29.12 | 28.73 | 29.01 | 420,522 | +0.33(+1.15%) |
May 09, 2018 | 28.06 | 28.72 | 27.78 | 28.68 | 697,137 | +0.72(+2.56%) |
May 08, 2018 | 27.23 | 27.99 | 27.15 | 27.96 | 530,889 | +0.62(+2.26%) |
May 07, 2018 | 27.09 | 27.47 | 26.87 | 27.34 | 447,017 | +0.26(+0.96%) |
May 04, 2018 | 26.09 | 27.34 | 25.85 | 27.08 | 618,330 | +0.87(+3.32%) |
May 03, 2018 | 26.02 | 26.28 | 25.40 | 26.21 | 998,193 | +0.13(+0.48%) |
May 02, 2018 | 26.05 | 26.81 | 25.11 | 26.09 | 1,082,935 | +1.26(+5.07%) |