Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.690 | 8.940 | 8.420 | 8.690 | 4,413,000 | -0.36(-3.98%) |
May 30, 2019 | 9.180 | 9.440 | 8.940 | 9.050 | 2,736,572 | -0.25(-2.69%) |
May 29, 2019 | 8.970 | 9.530 | 8.810 | 9.300 | 3,737,079 | +0.17(+1.86%) |
May 28, 2019 | 9.390 | 9.500 | 8.860 | 9.130 | 3,499,424 | -0.48(-4.99%) |
May 24, 2019 | 9.100 | 9.730 | 8.830 | 9.610 | 3,708,400 | +0.51(+5.60%) |
May 23, 2019 | 9.030 | 9.200 | 8.700 | 9.100 | 4,374,539 | -0.13(-1.41%) |
May 22, 2019 | 9.620 | 9.920 | 9.210 | 9.230 | 5,120,195 | -0.64(-6.48%) |
May 21, 2019 | 9.140 | 9.940 | 8.450 | 9.870 | 17,097,552 | -3.16(-24.25%) |
May 20, 2019 | 14.51 | 14.62 | 12.95 | 13.03 | 3,580,260 | -1.65(-11.24%) |
May 17, 2019 | 14.90 | 15.35 | 14.66 | 14.68 | 1,660,600 | -0.48(-3.17%) |
May 16, 2019 | 15.20 | 15.39 | 15.11 | 15.16 | 1,368,913 | -0.05(-0.33%) |
May 15, 2019 | 15.10 | 15.46 | 14.96 | 15.21 | 1,701,873 | -0.11(-0.72%) |
May 14, 2019 | 15.05 | 15.54 | 15.05 | 15.32 | 1,647,424 | +0.19(+1.26%) |
May 13, 2019 | 15.80 | 15.86 | 14.40 | 15.13 | 3,218,981 | -1.16(-7.12%) |
May 10, 2019 | 16.67 | 16.82 | 15.90 | 16.29 | 2,055,600 | -0.08(-0.49%) |
May 09, 2019 | 16.85 | 16.99 | 15.58 | 16.37 | 2,993,515 | -0.64(-3.76%) |
May 08, 2019 | 16.46 | 17.40 | 16.33 | 17.01 | 4,106,494 | +0.90(+5.59%) |
May 07, 2019 | 16.07 | 17.00 | 15.61 | 16.11 | 8,650,323 | -0.28(-1.71%) |
May 06, 2019 | 15.74 | 16.52 | 15.57 | 16.39 | 3,175,555 | +0.25(+1.55%) |
May 03, 2019 | 15.76 | 16.29 | 15.42 | 16.14 | 1,975,400 | +0.44(+2.80%) |
May 02, 2019 | 15.16 | 15.81 | 15.00 | 15.70 | 2,404,831 | +0.41(+2.68%) |
May 01, 2019 | 15.38 | 16.07 | 13.45 | 15.29 | 8,316,710 | -0.17(-1.10%) |
Apr 30, 2019 | 18.21 | 18.21 | 15.29 | 15.46 | 7,392,469 | -2.86(-15.61%) |
Apr 29, 2019 | 18.34 | 18.69 | 18.28 | 18.32 | 1,284,718 | +0.00(+0.00%) |
Apr 26, 2019 | 18.39 | 18.57 | 18.03 | 18.32 | 1,225,000 | -0.07(-0.38%) |
Apr 25, 2019 | 18.18 | 18.77 | 17.98 | 18.39 | 1,376,717 | +0.19(+1.04%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.02 | 18.20 | 1,240,827 | -0.16(-0.87%) |
Apr 23, 2019 | 17.95 | 18.40 | 17.81 | 18.36 | 2,020,413 | +0.56(+3.15%) |
Apr 22, 2019 | 18.20 | 18.38 | 17.34 | 17.80 | 1,890,124 | -0.43(-2.36%) |
Apr 18, 2019 | 19.07 | 19.16 | 18.15 | 18.23 | 2,152,500 | -0.90(-4.70%) |
Apr 17, 2019 | 21.64 | 21.65 | 18.81 | 19.13 | 2,724,094 | -2.53(-11.68%) |
Apr 16, 2019 | 21.94 | 22.05 | 21.53 | 21.66 | 688,704 | -0.04(-0.18%) |
Apr 15, 2019 | 21.77 | 21.96 | 21.16 | 21.70 | 786,248 | -0.05(-0.23%) |
Apr 12, 2019 | 22.59 | 22.84 | 21.63 | 21.75 | 1,168,500 | -0.76(-3.38%) |
Apr 11, 2019 | 23.25 | 23.46 | 22.46 | 22.51 | 946,592 | -0.67(-2.89%) |
Apr 10, 2019 | 23.58 | 23.66 | 23.06 | 23.18 | 749,198 | -0.40(-1.70%) |
Apr 09, 2019 | 23.71 | 23.80 | 23.37 | 23.58 | 1,076,725 | -0.27(-1.13%) |
Apr 08, 2019 | 23.45 | 23.90 | 23.31 | 23.85 | 896,952 | +0.37(+1.58%) |
Apr 05, 2019 | 23.43 | 23.77 | 23.32 | 23.48 | 1,050,000 | +0.22(+0.95%) |
Apr 04, 2019 | 22.61 | 23.31 | 22.61 | 23.26 | 1,290,197 | +0.73(+3.24%) |
Apr 03, 2019 | 23.13 | 23.13 | 21.90 | 22.53 | 1,907,531 | -0.27(-1.18%) |
Apr 02, 2019 | 22.36 | 23.26 | 22.23 | 22.80 | 1,344,724 | +0.54(+2.43%) |
Apr 01, 2019 | 22.00 | 23.00 | 21.93 | 22.26 | 1,546,095 | +0.52(+2.39%) |
Mar 29, 2019 | 21.96 | 21.97 | 21.40 | 21.74 | 1,486,900 | -0.13(-0.59%) |
Mar 28, 2019 | 21.66 | 21.96 | 21.45 | 21.87 | 715,039 | +0.36(+1.67%) |
Mar 27, 2019 | 21.37 | 21.77 | 20.94 | 21.51 | 1,634,317 | +0.13(+0.61%) |
Mar 26, 2019 | 22.15 | 22.60 | 21.22 | 21.38 | 1,600,299 | -0.24(-1.11%) |
Mar 25, 2019 | 22.12 | 22.17 | 21.21 | 21.62 | 1,375,138 | -0.47(-2.13%) |
Mar 22, 2019 | 23.41 | 23.65 | 22.08 | 22.09 | 1,332,400 | -1.71(-7.18%) |
Mar 21, 2019 | 23.44 | 24.12 | 23.27 | 23.80 | 1,801,131 | +0.14(+0.59%) |
Mar 20, 2019 | 23.28 | 23.73 | 23.06 | 23.66 | 1,515,398 | +0.48(+2.07%) |
Mar 19, 2019 | 22.95 | 23.37 | 22.86 | 23.18 | 3,579,259 | +0.47(+2.07%) |
Mar 18, 2019 | 21.91 | 22.72 | 21.80 | 22.71 | 992,511 | +0.84(+3.84%) |
Mar 15, 2019 | 21.98 | 22.17 | 21.81 | 21.87 | 1,547,200 | -0.13(-0.59%) |
Mar 14, 2019 | 21.77 | 22.24 | 21.65 | 22.00 | 809,623 | +0.08(+0.36%) |
Mar 13, 2019 | 21.86 | 22.20 | 21.68 | 21.92 | 1,236,665 | +0.23(+1.06%) |
Mar 12, 2019 | 21.48 | 21.84 | 21.10 | 21.69 | 964,778 | +0.29(+1.36%) |
Mar 11, 2019 | 21.18 | 21.72 | 20.85 | 21.40 | 1,179,897 | +0.22(+1.04%) |
Mar 08, 2019 | 20.58 | 21.23 | 20.40 | 21.18 | 1,439,100 | +0.26(+1.24%) |
Mar 07, 2019 | 21.12 | 21.63 | 20.63 | 20.92 | 1,962,348 | -0.34(-1.60%) |
Mar 06, 2019 | 22.39 | 22.40 | 21.22 | 21.26 | 2,440,447 | -1.13(-5.05%) |
Mar 05, 2019 | 23.09 | 23.25 | 22.15 | 22.39 | 1,991,858 | -0.86(-3.70%) |
Mar 04, 2019 | 25.00 | 25.33 | 23.11 | 23.25 | 2,884,677 | -1.66(-6.66%) |
Mar 01, 2019 | 25.26 | 25.54 | 24.79 | 24.91 | 1,796,900 | -0.05(-0.20%) |
Feb 28, 2019 | 24.33 | 25.36 | 24.20 | 24.96 | 2,495,505 | +0.48(+1.96%) |
Feb 27, 2019 | 23.83 | 24.88 | 23.61 | 24.48 | 2,574,818 | +0.72(+3.03%) |
Feb 26, 2019 | 23.99 | 27.33 | 23.50 | 23.76 | 13,499,872 | +2.20(+10.20%) |
Feb 25, 2019 | 21.70 | 22.30 | 21.56 | 21.56 | 2,367,682 | +0.07(+0.33%) |
Feb 22, 2019 | 21.03 | 21.60 | 20.44 | 21.49 | 1,543,100 | +0.97(+4.73%) |
Feb 21, 2019 | 21.25 | 21.32 | 20.33 | 20.52 | 1,433,620 | -0.70(-3.30%) |
Feb 20, 2019 | 21.71 | 22.14 | 21.17 | 21.22 | 1,538,666 | -0.71(-3.24%) |
Feb 19, 2019 | 21.76 | 22.31 | 21.51 | 21.93 | 1,169,261 | +0.12(+0.55%) |
Feb 15, 2019 | 21.97 | 22.08 | 21.54 | 21.81 | 1,078,400 | +0.03(+0.14%) |
Feb 14, 2019 | 21.81 | 22.12 | 21.54 | 21.78 | 865,175 | +0.05(+0.23%) |
Feb 13, 2019 | 21.65 | 22.07 | 21.53 | 21.73 | 693,529 | -0.15(-0.69%) |
Feb 12, 2019 | 21.50 | 22.04 | 21.33 | 21.88 | 773,435 | +0.62(+2.92%) |
Feb 11, 2019 | 20.83 | 21.30 | 20.51 | 21.26 | 835,055 | +0.46(+2.21%) |
Feb 08, 2019 | 20.55 | 20.84 | 20.04 | 20.80 | 796,700 | +0.14(+0.68%) |
Feb 07, 2019 | 21.24 | 21.57 | 20.30 | 20.66 | 1,466,481 | -0.75(-3.50%) |
Feb 06, 2019 | 22.36 | 22.67 | 21.26 | 21.41 | 1,614,055 | -1.05(-4.67%) |
Feb 05, 2019 | 22.52 | 23.12 | 22.11 | 22.46 | 1,298,036 | +0.27(+1.22%) |
Feb 04, 2019 | 22.27 | 22.29 | 21.89 | 22.19 | 899,021 | -0.15(-0.67%) |
Feb 01, 2019 | 21.99 | 22.60 | 21.77 | 22.34 | 976,500 | +0.48(+2.20%) |
Jan 31, 2019 | 21.83 | 22.27 | 21.53 | 21.86 | 1,080,667 | +0.02(+0.09%) |
Jan 30, 2019 | 21.43 | 21.88 | 21.30 | 21.84 | 925,969 | +0.59(+2.78%) |
Jan 29, 2019 | 21.55 | 21.61 | 21.06 | 21.25 | 1,272,410 | -0.33(-1.53%) |
Jan 28, 2019 | 21.45 | 21.64 | 21.14 | 21.58 | 1,285,634 | -0.07(-0.32%) |
Jan 25, 2019 | 20.82 | 21.74 | 20.82 | 21.65 | 2,200,000 | +1.08(+5.25%) |
Jan 24, 2019 | 20.22 | 20.68 | 20.15 | 20.57 | 912,929 | +0.39(+1.93%) |
Jan 23, 2019 | 20.10 | 20.39 | 19.66 | 20.18 | 1,216,227 | +0.19(+0.95%) |
Jan 22, 2019 | 20.61 | 20.70 | 19.85 | 19.99 | 1,330,545 | -0.64(-3.10%) |
Jan 18, 2019 | 19.93 | 20.65 | 19.75 | 20.63 | 1,315,900 | +0.73(+3.67%) |
Jan 17, 2019 | 19.96 | 20.36 | 19.52 | 19.90 | 1,837,982 | -0.11(-0.55%) |
Jan 16, 2019 | 19.95 | 20.54 | 19.77 | 20.01 | 1,232,480 | +0.06(+0.30%) |
Jan 15, 2019 | 20.01 | 20.15 | 19.68 | 19.95 | 1,571,182 | -0.08(-0.40%) |
Jan 14, 2019 | 19.92 | 20.56 | 19.87 | 20.03 | 1,601,425 | -0.18(-0.89%) |
Jan 11, 2019 | 19.96 | 20.39 | 19.46 | 20.21 | 1,675,300 | +0.26(+1.30%) |
Jan 10, 2019 | 19.27 | 20.05 | 19.11 | 19.95 | 2,001,654 | +0.68(+3.53%) |
Jan 09, 2019 | 18.98 | 19.94 | 18.93 | 19.27 | 2,830,381 | +0.29(+1.53%) |
Jan 08, 2019 | 18.35 | 19.08 | 18.35 | 18.98 | 3,439,188 | +0.81(+4.46%) |
Jan 07, 2019 | 17.36 | 18.31 | 17.09 | 18.17 | 3,324,152 | +0.96(+5.58%) |
Jan 04, 2019 | 16.42 | 17.32 | 16.40 | 17.21 | 1,921,300 | +1.07(+6.63%) |
Jan 03, 2019 | 16.45 | 17.09 | 16.12 | 16.14 | 2,119,454 | -0.45(-2.71%) |
Jan 02, 2019 | 15.61 | 16.83 | 15.25 | 16.59 | 2,617,699 | +0.79(+5.00%) |
Dec 31, 2018 | 15.95 | 16.12 | 15.47 | 15.80 | 1,745,700 | -0.15(-0.94%) |
Dec 28, 2018 | 15.90 | 16.23 | 15.61 | 15.95 | 1,846,900 | +0.05(+0.31%) |
Dec 27, 2018 | 16.47 | 16.47 | 15.18 | 15.90 | 2,492,714 | -0.81(-4.85%) |
Dec 26, 2018 | 16.06 | 16.72 | 15.58 | 16.71 | 2,091,785 | +0.70(+4.37%) |
Dec 24, 2018 | 15.85 | 16.20 | 15.61 | 16.01 | 1,508,500 | -0.02(-0.12%) |
Dec 21, 2018 | 17.35 | 17.67 | 15.90 | 16.03 | 4,760,400 | -1.54(-8.76%) |
Dec 20, 2018 | 17.72 | 18.17 | 17.35 | 17.57 | 2,724,542 | -0.16(-0.90%) |
Dec 19, 2018 | 18.76 | 19.05 | 17.68 | 17.73 | 2,074,396 | -0.94(-5.03%) |
Dec 18, 2018 | 18.91 | 19.31 | 18.48 | 18.67 | 1,853,301 | +0.14(+0.76%) |
Dec 17, 2018 | 19.05 | 19.53 | 18.26 | 18.53 | 2,727,182 | -0.67(-3.49%) |
Dec 14, 2018 | 20.51 | 20.98 | 18.96 | 19.20 | 2,217,700 | -1.62(-7.78%) |
Dec 13, 2018 | 20.91 | 21.23 | 19.95 | 20.82 | 2,388,852 | -0.03(-0.14%) |
Dec 12, 2018 | 19.94 | 21.64 | 19.92 | 20.85 | 1,949,070 | -0.09(-0.43%) |
Dec 11, 2018 | 21.09 | 21.72 | 20.30 | 20.94 | 1,503,730 | +0.26(+1.26%) |
Dec 10, 2018 | 20.00 | 20.71 | 19.90 | 20.68 | 2,689,422 | -0.08(-0.39%) |
Dec 07, 2018 | 21.50 | 21.53 | 20.42 | 20.76 | 3,625,800 | -0.77(-3.58%) |
Dec 06, 2018 | 22.86 | 23.13 | 21.34 | 21.53 | 3,531,982 | -1.61(-6.96%) |
Dec 04, 2018 | 24.09 | 24.30 | 23.01 | 23.14 | 1,301,800 | -1.02(-4.22%) |
Dec 03, 2018 | 23.53 | 24.20 | 23.23 | 24.16 | 1,241,321 | +0.37(+1.56%) |
Nov 30, 2018 | 23.63 | 23.83 | 23.05 | 23.79 | 1,515,000 | +0.09(+0.38%) |
Nov 29, 2018 | 23.81 | 24.26 | 23.69 | 23.70 | 1,491,276 | -0.24(-1.00%) |
Nov 28, 2018 | 24.26 | 24.26 | 23.12 | 23.94 | 2,910,247 | -0.41(-1.68%) |
Nov 27, 2018 | 24.50 | 25.80 | 23.91 | 24.35 | 3,416,054 | +0.04(+0.16%) |
Nov 26, 2018 | 26.50 | 26.77 | 23.06 | 24.31 | 11,278,858 | -2.14(-8.09%) |
Nov 23, 2018 | 26.00 | 27.31 | 25.81 | 26.45 | 1,038,600 | +0.15(+0.57%) |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | -1.70(-6.07%) | |
Nov 20, 2018 | 30.48 | 30.48 | 27.70 | 28.00 | 1,960,446 | -2.82(-9.15%) |
Nov 19, 2018 | 31.56 | 32.15 | 30.70 | 30.82 | 1,944,447 | -0.04(-0.13%) |
Nov 16, 2018 | 31.14 | 31.49 | 30.66 | 30.86 | 1,243,100 | -0.57(-1.81%) |
Nov 15, 2018 | 30.60 | 31.90 | 30.02 | 31.43 | 2,644,116 | +0.52(+1.68%) |
Nov 14, 2018 | 31.25 | 31.58 | 30.50 | 30.91 | 2,380,338 | -0.16(-0.51%) |
Nov 13, 2018 | 31.72 | 32.34 | 30.83 | 31.07 | 2,125,456 | -0.53(-1.68%) |
Nov 12, 2018 | 31.20 | 32.16 | 30.60 | 31.60 | 1,740,896 | +0.71(+2.30%) |
Nov 09, 2018 | 31.02 | 31.12 | 29.76 | 30.89 | 2,077,800 | -0.28(-0.90%) |
Nov 08, 2018 | 30.72 | 31.67 | 30.13 | 31.17 | 1,911,565 | +0.41(+1.33%) |
Nov 07, 2018 | 29.88 | 30.90 | 28.96 | 30.76 | 2,295,476 | +1.12(+3.78%) |
Nov 06, 2018 | 28.68 | 30.00 | 26.05 | 29.64 | 6,841,202 | +2.48(+9.13%) |
Nov 05, 2018 | 26.88 | 27.46 | 26.38 | 27.16 | 2,046,905 | +0.49(+1.84%) |
Nov 02, 2018 | 27.01 | 27.20 | 26.09 | 26.67 | 1,483,200 | -0.13(-0.49%) |
Nov 01, 2018 | 25.06 | 26.87 | 25.00 | 26.80 | 1,898,844 | +1.74(+6.94%) |
Oct 31, 2018 | 26.07 | 26.16 | 24.93 | 25.06 | 1,685,585 | -0.53(-2.07%) |
Oct 30, 2018 | 25.50 | 26.78 | 25.05 | 25.59 | 1,420,072 | -0.03(-0.12%) |
Oct 29, 2018 | 26.31 | 26.85 | 25.12 | 25.62 | 1,551,799 | +0.01(+0.04%) |
Oct 26, 2018 | 25.50 | 26.15 | 24.96 | 25.61 | 1,493,500 | -0.31(-1.20%) |
Oct 25, 2018 | 25.16 | 26.28 | 25.01 | 25.92 | 1,148,067 | +0.80(+3.18%) |
Oct 24, 2018 | 26.71 | 26.84 | 25.08 | 25.12 | 1,422,216 | -1.75(-6.51%) |
Oct 23, 2018 | 26.90 | 27.13 | 26.01 | 26.87 | 1,454,135 | -0.37(-1.36%) |
Oct 22, 2018 | 27.51 | 28.09 | 27.09 | 27.24 | 1,054,939 | -0.24(-0.87%) |
Oct 19, 2018 | 27.46 | 28.46 | 27.13 | 27.48 | 1,102,400 | +0.28(+1.03%) |
Oct 18, 2018 | 27.46 | 27.54 | 26.91 | 27.20 | 1,173,453 | -0.24(-0.87%) |
Oct 17, 2018 | 27.68 | 27.91 | 27.13 | 27.44 | 1,366,149 | -0.39(-1.40%) |
Oct 16, 2018 | 27.35 | 27.91 | 27.05 | 27.83 | 1,167,924 | +0.65(+2.39%) |
Oct 15, 2018 | 27.36 | 27.93 | 27.07 | 27.18 | 1,390,305 | +0.02(+0.07%) |
Oct 12, 2018 | 26.66 | 27.24 | 26.21 | 27.16 | 1,579,500 | +0.99(+3.78%) |
Oct 11, 2018 | 26.38 | 26.84 | 25.91 | 26.17 | 1,741,510 | -0.36(-1.36%) |
Oct 10, 2018 | 26.41 | 27.32 | 26.41 | 26.53 | 2,460,171 | +0.22(+0.84%) |
Oct 09, 2018 | 25.53 | 26.42 | 25.42 | 26.31 | 1,581,843 | +0.63(+2.45%) |
Oct 08, 2018 | 25.69 | 26.45 | 25.38 | 25.68 | 2,821,311 | -0.19(-0.73%) |
Oct 05, 2018 | 26.28 | 27.25 | 25.12 | 25.87 | 3,858,600 | +0.14(+0.54%) |
Oct 04, 2018 | 29.74 | 29.88 | 25.39 | 25.73 | 6,951,470 | -5.38(-17.29%) |
Oct 03, 2018 | 30.03 | 31.41 | 29.93 | 31.11 | 2,111,211 | +1.27(+4.26%) |
Oct 02, 2018 | 28.95 | 30.06 | 28.89 | 29.84 | 2,250,664 | +0.62(+2.12%) |
Oct 01, 2018 | 29.47 | 29.90 | 29.12 | 29.22 | 1,849,486 | -0.09(-0.31%) |
Sep 28, 2018 | 29.23 | 29.54 | 28.91 | 29.31 | 1,444,000 | +0.08(+0.27%) |
Sep 27, 2018 | 29.11 | 29.48 | 28.69 | 29.23 | 1,614,187 | +0.03(+0.10%) |
Sep 26, 2018 | 29.68 | 29.74 | 28.95 | 29.20 | 1,253,209 | -0.42(-1.42%) |
Sep 25, 2018 | 29.60 | 29.87 | 29.16 | 29.62 | 1,155,172 | +0.29(+0.99%) |
Sep 24, 2018 | 29.36 | 29.75 | 29.21 | 29.33 | 1,893,922 | -0.31(-1.05%) |
Sep 21, 2018 | 29.76 | 30.32 | 29.40 | 29.64 | 3,343,700 | -0.12(-0.40%) |
Sep 20, 2018 | 29.80 | 29.95 | 29.39 | 29.76 | 1,504,686 | +0.08(+0.27%) |
Sep 19, 2018 | 29.97 | 30.03 | 29.48 | 29.68 | 1,361,515 | -0.11(-0.37%) |
Sep 18, 2018 | 29.79 | 30.07 | 29.53 | 29.79 | 1,897,772 | +0.12(+0.40%) |
Sep 17, 2018 | 30.65 | 30.77 | 28.50 | 29.67 | 3,310,555 | -0.83(-2.72%) |
Sep 14, 2018 | 30.98 | 31.59 | 30.39 | 30.50 | 3,060,600 | -1.31(-4.12%) |
Sep 13, 2018 | 32.32 | 32.50 | 31.41 | 31.81 | 1,501,048 | -0.11(-0.34%) |
Sep 12, 2018 | 32.11 | 32.52 | 31.79 | 31.92 | 1,625,061 | -0.12(-0.37%) |
Sep 11, 2018 | 31.37 | 32.75 | 31.00 | 32.04 | 4,085,066 | -0.96(-2.91%) |
Sep 10, 2018 | 33.36 | 34.10 | 32.98 | 33.00 | 2,331,011 | +0.00(+0.00%) |
Sep 07, 2018 | 32.72 | 34.11 | 32.40 | 33.00 | 2,136,500 | +0.04(+0.12%) |
Sep 06, 2018 | 33.66 | 34.11 | 32.77 | 32.96 | 1,968,551 | -0.75(-2.22%) |
Sep 05, 2018 | 34.02 | 34.25 | 33.29 | 33.71 | 2,265,967 | -0.54(-1.58%) |
Sep 04, 2018 | 34.26 | 34.44 | 33.24 | 34.25 | 2,279,348 | -0.21(-0.61%) |
Aug 31, 2018 | 34.46 | 34.46 | 34.46 | 0 | +0.37(+1.09%) | |
Aug 30, 2018 | 34.63 | 34.81 | 34.00 | 34.09 | 1,824,776 | -0.74(-2.12%) |
Aug 29, 2018 | 35.27 | 35.27 | 34.01 | 34.83 | 2,119,713 | -0.44(-1.25%) |
Aug 28, 2018 | 35.36 | 35.89 | 35.21 | 35.27 | 2,383,257 | +0.08(+0.23%) |
Aug 27, 2018 | 35.65 | 36.39 | 35.00 | 35.19 | 3,070,562 | -0.29(-0.82%) |
Aug 24, 2018 | 36.30 | 36.37 | 35.14 | 35.48 | 2,491,500 | -0.60(-1.66%) |
Aug 23, 2018 | 35.29 | 36.08 | 35.06 | 36.08 | 1,891,674 | +0.89(+2.53%) |
Aug 22, 2018 | 35.12 | 35.84 | 34.40 | 35.19 | 2,869,445 | -0.78(-2.17%) |
Aug 21, 2018 | 36.55 | 36.63 | 35.18 | 35.97 | 3,516,035 | -0.10(-0.28%) |
Aug 20, 2018 | 34.74 | 36.65 | 34.54 | 36.07 | 5,013,448 | +1.38(+3.98%) |
Aug 17, 2018 | 34.16 | 34.86 | 33.50 | 34.69 | 3,172,500 | +0.55(+1.61%) |
Aug 16, 2018 | 32.55 | 34.22 | 32.38 | 34.14 | 4,466,761 | +1.71(+5.27%) |
Aug 15, 2018 | 32.18 | 32.64 | 31.64 | 32.43 | 2,100,933 | +0.19(+0.59%) |
Aug 14, 2018 | 31.82 | 32.70 | 31.66 | 32.24 | 3,045,666 | +0.55(+1.74%) |
Aug 13, 2018 | 31.05 | 31.97 | 30.72 | 31.69 | 2,774,527 | +0.59(+1.90%) |
Aug 10, 2018 | 30.55 | 31.38 | 30.26 | 31.10 | 4,116,900 | +0.40(+1.30%) |
Aug 09, 2018 | 29.74 | 31.07 | 29.27 | 30.70 | 4,878,553 | +1.37(+4.67%) |
Aug 08, 2018 | 29.20 | 29.92 | 28.45 | 29.33 | 7,251,916 | -0.11(-0.37%) |
Aug 07, 2018 | 27.96 | 30.84 | 27.20 | 29.44 | 16,502,128 | +5.09(+20.90%) |
Aug 06, 2018 | 24.18 | 24.66 | 23.80 | 24.35 | 4,595,390 | +0.18(+0.74%) |
Aug 03, 2018 | 23.33 | 24.33 | 22.93 | 24.17 | 2,529,400 | +0.88(+3.78%) |
Aug 02, 2018 | 23.08 | 23.38 | 22.64 | 23.29 | 2,545,642 | +0.03(+0.13%) |
Aug 01, 2018 | 23.34 | 23.61 | 23.07 | 23.26 | 2,023,510 | -0.19(-0.81%) |
Jul 31, 2018 | 23.65 | 23.85 | 23.18 | 23.45 | 1,816,736 | -0.18(-0.76%) |
Jul 30, 2018 | 22.90 | 23.81 | 22.77 | 23.63 | 2,155,102 | +0.70(+3.05%) |
Jul 27, 2018 | 22.42 | 22.98 | 22.10 | 22.93 | 2,341,300 | +0.56(+2.50%) |
Jul 26, 2018 | 22.82 | 22.91 | 22.26 | 22.37 | 1,915,728 | -0.37(-1.63%) |
Jul 25, 2018 | 22.26 | 22.76 | 22.22 | 22.74 | 1,805,504 | +0.54(+2.43%) |
Jul 24, 2018 | 22.37 | 21.91 | 22.20 | 2,811,567 | +0.26(+1.19%) | |
Jul 23, 2018 | 21.57 | 22.11 | 21.57 | 21.94 | 2,287,955 | +0.28(+1.29%) |
Jul 20, 2018 | 21.93 | 21.98 | 21.53 | 21.66 | 1,836,660 | -0.24(-1.10%) |
Jul 19, 2018 | 21.90 | 22.18 | 21.45 | 21.90 | 2,271,624 | +0.08(+0.37%) |
Jul 18, 2018 | 21.51 | 21.87 | 21.39 | 21.82 | 1,714,363 | +0.21(+0.97%) |
Jul 17, 2018 | 21.31 | 21.72 | 21.30 | 21.61 | 1,889,472 | +0.24(+1.12%) |
Jul 16, 2018 | 21.59 | 21.86 | 21.27 | 21.37 | 1,976,682 | -0.28(-1.29%) |
Jul 13, 2018 | 21.60 | 21.74 | 21.28 | 21.65 | 2,662,973 | +0.14(+0.65%) |
Jul 12, 2018 | 21.17 | 21.77 | 21.03 | 21.51 | 2,798,925 | +0.55(+2.62%) |
Jul 11, 2018 | 20.98 | 21.11 | 20.46 | 20.96 | 2,652,358 | -0.02(-0.10%) |
Jul 10, 2018 | 20.92 | 21.36 | 20.36 | 20.98 | 4,003,262 | +0.21(+1.01%) |
Jul 09, 2018 | 20.26 | 21.25 | 19.90 | 20.77 | 4,743,206 | +0.85(+4.27%) |
Jul 06, 2018 | 19.37 | 20.22 | 19.35 | 19.92 | 2,688,081 | +0.65(+3.37%) |
Jul 05, 2018 | 19.16 | 19.46 | 18.69 | 19.27 | 5,572,581 | +0.21(+1.10%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.23(-1.19%) | |
Jul 02, 2018 | 18.45 | 19.32 | 18.31 | 19.29 | 2,807,252 | +0.63(+3.38%) |
Jun 29, 2018 | 19.04 | 19.18 | 18.57 | 18.66 | 3,218,190 | -0.52(-2.71%) |
Jun 28, 2018 | 18.62 | 19.43 | 18.45 | 19.18 | 2,866,743 | +0.66(+3.56%) |
Jun 27, 2018 | 18.63 | 19.02 | 18.20 | 18.52 | 2,593,759 | -0.24(-1.28%) |
Jun 26, 2018 | 19.66 | 19.66 | 18.42 | 18.76 | 2,842,000 | -0.81(-4.14%) |
Jun 25, 2018 | 19.28 | 19.67 | 19.07 | 19.57 | 1,870,649 | +0.30(+1.56%) |
Jun 22, 2018 | 19.50 | 19.95 | 18.71 | 19.27 | 11,539,671 | -0.17(-0.87%) |
Jun 21, 2018 | 20.01 | 20.08 | 19.31 | 19.44 | 2,470,256 | -0.75(-3.71%) |
Jun 20, 2018 | 20.52 | 21.35 | 20.02 | 20.19 | 3,909,890 | +0.01(+0.05%) |
Jun 19, 2018 | 19.19 | 20.25 | 19.10 | 20.18 | 2,875,398 | +0.89(+4.61%) |
Jun 18, 2018 | 18.84 | 19.32 | 18.70 | 19.29 | 2,390,304 | +0.12(+0.63%) |
Jun 15, 2018 | 19.22 | 18.83 | 19.17 | 3,155,906 | +0.34(+1.81%) | |
Jun 14, 2018 | 18.98 | 19.02 | 18.51 | 18.83 | 2,274,841 | -0.10(-0.53%) |
Jun 13, 2018 | 19.38 | 19.38 | 18.78 | 18.93 | 2,644,201 | -0.15(-0.79%) |
Jun 12, 2018 | 19.15 | 19.41 | 18.82 | 19.08 | 3,164,117 | -0.06(-0.31%) |
Jun 11, 2018 | 19.45 | 19.75 | 19.10 | 19.14 | 3,127,527 | -0.19(-0.98%) |
Jun 08, 2018 | 18.66 | 19.49 | 18.66 | 19.33 | 2,776,071 | +0.61(+3.26%) |
Jun 07, 2018 | 18.21 | 18.94 | 17.96 | 18.72 | 3,486,051 | +0.60(+3.31%) |
Jun 06, 2018 | 18.64 | 18.12 | 4,219,333 | +1.07(+6.28%) | ||
Jun 05, 2018 | 17.18 | 17.38 | 16.95 | 17.05 | 2,730,151 | -0.01(-0.06%) |
Jun 04, 2018 | 17.05 | 17.19 | 16.55 | 17.06 | 2,409,282 | +0.01(+0.06%) |