Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.55 | 30.45 | 28.35 | 28.50 | 19,790 | -1.35(-4.52%) |
Jul 30, 2019 | 29.10 | 30.30 | 28.95 | 29.85 | 23,158 | +0.45(+1.53%) |
Jul 29, 2019 | 30.00 | 30.68 | 28.95 | 29.40 | 14,145 | -0.75(-2.49%) |
Jul 26, 2019 | 30.15 | 31.05 | 29.85 | 30.15 | 16,000 | +0.15(+0.50%) |
Jul 25, 2019 | 30.00 | 30.30 | 29.32 | 30.00 | 9,862 | +0.00(+0.00%) |
Jul 24, 2019 | 29.25 | 30.30 | 28.80 | 30.00 | 21,797 | +0.45(+1.52%) |
Jul 23, 2019 | 29.25 | 29.70 | 28.50 | 29.55 | 10,398 | +0.60(+2.07%) |
Jul 22, 2019 | 30.00 | 30.15 | 28.65 | 28.95 | 21,004 | -1.05(-3.50%) |
Jul 19, 2019 | 29.55 | 30.90 | 29.55 | 30.00 | 12,493 | +0.15(+0.50%) |
Jul 18, 2019 | 30.00 | 30.60 | 29.25 | 29.85 | 22,755 | +0.00(+0.00%) |
Jul 17, 2019 | 31.50 | 31.80 | 29.40 | 29.85 | 44,680 | -1.80(-5.69%) |
Jul 16, 2019 | 32.10 | 32.40 | 31.05 | 31.65 | 22,235 | -0.75(-2.31%) |
Jul 15, 2019 | 32.55 | 32.70 | 31.80 | 32.40 | 15,355 | +0.15(+0.47%) |
Jul 12, 2019 | 32.25 | 33.15 | 32.10 | 32.25 | 28,133 | +0.15(+0.47%) |
Jul 11, 2019 | 32.70 | 33.00 | 31.80 | 32.10 | 9,306 | -0.45(-1.38%) |
Jul 10, 2019 | 33.00 | 33.45 | 32.10 | 32.55 | 21,470 | -0.15(-0.46%) |
Jul 09, 2019 | 32.10 | 33.00 | 31.65 | 32.70 | 21,791 | +0.30(+0.93%) |
Jul 08, 2019 | 32.10 | 32.85 | 31.80 | 32.40 | 26,288 | +0.30(+0.93%) |
Jul 05, 2019 | 30.90 | 32.25 | 30.90 | 32.10 | 25,933 | +1.20(+3.88%) |
Jul 03, 2019 | 31.80 | 31.80 | 30.90 | 30.90 | 12,640 | -0.45(-1.44%) |
Jul 02, 2019 | 31.20 | 32.85 | 30.90 | 31.35 | 23,654 | -0.15(-0.48%) |
Jul 01, 2019 | 31.20 | 33.00 | 31.05 | 31.50 | 33,816 | +0.45(+1.45%) |
Jun 28, 2019 | 29.10 | 32.85 | 29.10 | 31.05 | 200,733 | +1.95(+6.70%) |
Jun 27, 2019 | 28.20 | 30.23 | 27.75 | 29.10 | 46,997 | +0.60(+2.11%) |
Jun 26, 2019 | 27.00 | 29.03 | 27.00 | 28.50 | 22,470 | +1.35(+4.97%) |
Jun 25, 2019 | 26.55 | 28.20 | 26.40 | 27.15 | 13,629 | +0.30(+1.12%) |
Jun 24, 2019 | 27.45 | 28.50 | 26.55 | 26.85 | 17,428 | -1.05(-3.76%) |
Jun 21, 2019 | 24.75 | 28.05 | 24.75 | 27.90 | 86,760 | +2.55(+10.06%) |
Jun 20, 2019 | 25.80 | 27.00 | 25.05 | 25.35 | 14,175 | -0.60(-2.31%) |
Jun 19, 2019 | 25.20 | 26.25 | 25.20 | 25.95 | 12,696 | +0.45(+1.76%) |
Jun 18, 2019 | 25.20 | 26.25 | 24.98 | 25.50 | 14,318 | +0.45(+1.80%) |
Jun 17, 2019 | 24.45 | 25.80 | 24.30 | 25.05 | 19,687 | +0.30(+1.21%) |
Jun 14, 2019 | 24.00 | 25.95 | 24.00 | 24.75 | 19,320 | +0.60(+2.48%) |
Jun 13, 2019 | 23.10 | 24.30 | 23.10 | 24.15 | 19,243 | +0.90(+3.87%) |
Jun 12, 2019 | 24.60 | 25.05 | 23.25 | 23.25 | 22,149 | -1.65(-6.63%) |
Jun 11, 2019 | 24.75 | 25.65 | 24.75 | 24.90 | 19,055 | +0.60(+2.47%) |
Jun 10, 2019 | 23.85 | 25.65 | 23.70 | 24.30 | 25,831 | +0.75(+3.18%) |
Jun 07, 2019 | 24.00 | 24.15 | 23.25 | 23.55 | 19,513 | -0.45(-1.87%) |
Jun 06, 2019 | 23.85 | 24.60 | 23.32 | 24.00 | 16,697 | +0.00(+0.00%) |
Jun 05, 2019 | 25.50 | 25.50 | 23.85 | 24.00 | 12,383 | -1.80(-6.98%) |
Jun 04, 2019 | 23.85 | 25.95 | 23.55 | 25.80 | 29,993 | +2.40(+10.26%) |
Jun 03, 2019 | 22.95 | 24.15 | 22.65 | 23.40 | 21,217 | +0.15(+0.65%) |
May 31, 2019 | 23.55 | 24.00 | 22.80 | 23.25 | 17,113 | -0.75(-3.12%) |
May 30, 2019 | 24.30 | 24.75 | 23.70 | 24.00 | 18,916 | -0.30(-1.23%) |
May 29, 2019 | 24.90 | 25.50 | 23.70 | 24.30 | 23,305 | -1.20(-4.71%) |
May 28, 2019 | 25.35 | 26.32 | 25.05 | 25.50 | 25,532 | +0.00(+0.00%) |
May 24, 2019 | 24.45 | 25.65 | 24.45 | 25.50 | 8,740 | +1.05(+4.29%) |
May 23, 2019 | 23.70 | 25.27 | 23.70 | 24.45 | 22,404 | +0.30(+1.24%) |
May 22, 2019 | 24.90 | 25.35 | 23.70 | 24.15 | 21,846 | -0.75(-3.01%) |
May 21, 2019 | 24.60 | 25.50 | 24.60 | 24.90 | 17,075 | +0.30(+1.22%) |
May 20, 2019 | 25.65 | 25.73 | 24.23 | 24.60 | 16,929 | -1.05(-4.09%) |
May 17, 2019 | 27.00 | 27.07 | 25.05 | 25.65 | 31,713 | -1.65(-6.04%) |
May 16, 2019 | 27.15 | 27.45 | 26.77 | 27.30 | 27,548 | +0.00(+0.00%) |
May 15, 2019 | 27.60 | 27.90 | 27.15 | 27.30 | 11,310 | -0.45(-1.62%) |
May 14, 2019 | 27.15 | 29.25 | 27.15 | 27.75 | 22,815 | +0.45(+1.65%) |
May 13, 2019 | 27.15 | 27.90 | 27.00 | 27.30 | 23,167 | -0.75(-2.67%) |
May 10, 2019 | 27.30 | 28.20 | 27.07 | 28.05 | 21,193 | +0.45(+1.63%) |
May 09, 2019 | 27.60 | 27.90 | 27.15 | 27.60 | 24,964 | -0.15(-0.54%) |
May 08, 2019 | 28.20 | 28.57 | 27.45 | 27.75 | 33,705 | -0.60(-2.12%) |
May 07, 2019 | 26.55 | 28.50 | 26.55 | 28.35 | 53,172 | +2.40(+9.25%) |
May 06, 2019 | 25.50 | 26.55 | 25.05 | 25.95 | 33,561 | +0.30(+1.17%) |
May 03, 2019 | 26.70 | 27.30 | 25.20 | 25.65 | 45,286 | -0.90(-3.39%) |
May 02, 2019 | 25.20 | 26.77 | 25.05 | 26.55 | 37,743 | +1.05(+4.12%) |
May 01, 2019 | 25.35 | 26.25 | 25.20 | 25.50 | 27,758 | +0.15(+0.59%) |
Apr 30, 2019 | 26.55 | 26.55 | 25.35 | 25.35 | 109,147 | -1.20(-4.52%) |
Apr 29, 2019 | 25.65 | 26.55 | 25.35 | 26.55 | 51,620 | +0.75(+2.91%) |
Apr 26, 2019 | 26.10 | 26.25 | 25.05 | 25.80 | 31,313 | +0.00(+0.00%) |
Apr 25, 2019 | 27.00 | 27.38 | 25.05 | 25.80 | 44,764 | -1.05(-3.91%) |
Apr 24, 2019 | 27.60 | 27.76 | 26.25 | 26.85 | 18,524 | -0.60(-2.19%) |
Apr 23, 2019 | 27.15 | 27.75 | 25.63 | 27.45 | 43,183 | +0.60(+2.23%) |
Apr 22, 2019 | 26.85 | 28.20 | 26.85 | 26.85 | 23,882 | -0.60(-2.19%) |
Apr 18, 2019 | 28.35 | 29.02 | 27.38 | 27.45 | 29,246 | -1.20(-4.19%) |
Apr 17, 2019 | 30.60 | 30.75 | 27.90 | 28.65 | 64,915 | -1.65(-5.45%) |
Apr 16, 2019 | 30.15 | 31.95 | 29.55 | 30.30 | 39,774 | +0.30(+1.00%) |
Apr 15, 2019 | 29.85 | 30.60 | 28.80 | 30.00 | 42,679 | +0.00(+0.00%) |
Apr 12, 2019 | 30.15 | 30.30 | 29.55 | 30.00 | 18,840 | +0.15(+0.50%) |
Apr 11, 2019 | 30.15 | 30.45 | 29.70 | 29.85 | 12,835 | +0.00(+0.00%) |
Apr 10, 2019 | 30.00 | 30.23 | 29.25 | 29.85 | 16,110 | +0.00(+0.00%) |
Apr 09, 2019 | 30.15 | 30.30 | 29.55 | 29.85 | 13,595 | -0.15(-0.50%) |
Apr 08, 2019 | 30.15 | 30.60 | 29.55 | 30.00 | 17,701 | +0.00(+0.00%) |
Apr 05, 2019 | 30.15 | 30.90 | 29.70 | 30.00 | 23,146 | +0.15(+0.50%) |
Apr 04, 2019 | 29.25 | 30.15 | 29.10 | 29.85 | 16,745 | +0.45(+1.53%) |
Apr 03, 2019 | 28.35 | 30.45 | 28.05 | 29.40 | 36,471 | +1.35(+4.81%) |
Apr 02, 2019 | 27.60 | 28.50 | 26.85 | 28.05 | 20,419 | +0.45(+1.63%) |
Apr 01, 2019 | 27.90 | 28.35 | 27.00 | 27.60 | 26,873 | +0.30(+1.10%) |
Mar 29, 2019 | 27.15 | 28.05 | 26.55 | 27.30 | 24,426 | +0.30(+1.11%) |
Mar 28, 2019 | 26.85 | 27.60 | 26.55 | 27.00 | 13,561 | -0.30(-1.10%) |
Mar 27, 2019 | 27.45 | 27.60 | 26.40 | 27.30 | 21,792 | +0.00(+0.00%) |
Mar 26, 2019 | 28.20 | 28.95 | 26.18 | 27.30 | 45,294 | -0.60(-2.15%) |
Mar 25, 2019 | 27.60 | 28.50 | 27.15 | 27.90 | 33,358 | +0.15(+0.54%) |
Mar 22, 2019 | 28.95 | 28.95 | 27.00 | 27.75 | 48,760 | -1.50(-5.13%) |
Mar 21, 2019 | 29.10 | 30.15 | 28.95 | 29.25 | 26,942 | +0.00(+0.00%) |
Mar 20, 2019 | 29.55 | 30.45 | 28.80 | 29.25 | 46,119 | -0.45(-1.52%) |
Mar 19, 2019 | 30.45 | 30.45 | 28.95 | 29.70 | 53,530 | -0.45(-1.49%) |
Mar 18, 2019 | 30.15 | 30.90 | 29.46 | 30.15 | 68,841 | +0.00(+0.00%) |
Mar 15, 2019 | 29.85 | 30.52 | 29.25 | 30.15 | 158,273 | +0.30(+1.01%) |
Mar 14, 2019 | 29.40 | 30.00 | 29.02 | 29.85 | 47,062 | +0.15(+0.51%) |
Mar 13, 2019 | 29.85 | 30.30 | 28.95 | 29.70 | 51,164 | +0.15(+0.51%) |
Mar 12, 2019 | 29.55 | 30.30 | 29.06 | 29.55 | 29,266 | +0.00(+0.00%) |
Mar 11, 2019 | 30.75 | 30.75 | 28.65 | 29.55 | 67,638 | -1.20(-3.90%) |
Mar 08, 2019 | 30.45 | 31.20 | 29.55 | 30.75 | 40,473 | -0.30(-0.97%) |
Mar 07, 2019 | 31.65 | 31.73 | 30.30 | 31.05 | 27,267 | -0.75(-2.36%) |
Mar 06, 2019 | 31.80 | 32.25 | 31.20 | 31.80 | 38,321 | -0.15(-0.47%) |
Mar 05, 2019 | 32.85 | 33.15 | 31.65 | 31.95 | 33,236 | -0.60(-1.84%) |
Mar 04, 2019 | 31.50 | 32.85 | 31.35 | 32.55 | 45,565 | +0.90(+2.84%) |
Mar 01, 2019 | 32.10 | 33.15 | 31.50 | 31.65 | 50,700 | -0.45(-1.40%) |
Feb 28, 2019 | 32.85 | 34.15 | 31.35 | 32.10 | 85,779 | -0.90(-2.73%) |
Feb 27, 2019 | 32.70 | 33.30 | 31.05 | 33.00 | 116,888 | +4.35(+15.18%) |
Feb 26, 2019 | 29.10 | 29.40 | 25.80 | 28.65 | 125,582 | -0.15(-0.52%) |
Feb 25, 2019 | 30.00 | 31.50 | 28.80 | 28.80 | 55,554 | -1.20(-4.00%) |
Feb 22, 2019 | 31.65 | 31.65 | 30.00 | 30.00 | 56,333 | -1.35(-4.31%) |
Feb 21, 2019 | 31.80 | 32.40 | 30.90 | 31.35 | 29,263 | -0.30(-0.95%) |
Feb 20, 2019 | 36.15 | 36.15 | 20.55 | 31.65 | 166,527 | -4.50(-12.45%) |
Feb 19, 2019 | 30.90 | 36.75 | 30.75 | 36.15 | 159,599 | +5.85(+19.31%) |
Feb 15, 2019 | 29.25 | 30.45 | 29.25 | 30.30 | 31,933 | +1.05(+3.59%) |
Feb 14, 2019 | 30.30 | 30.45 | 28.95 | 29.25 | 21,644 | -1.05(-3.47%) |
Feb 13, 2019 | 28.20 | 31.05 | 28.20 | 30.30 | 44,282 | +1.95(+6.88%) |
Feb 12, 2019 | 28.05 | 28.35 | 27.00 | 28.35 | 14,812 | +0.90(+3.28%) |
Feb 11, 2019 | 27.90 | 28.50 | 27.00 | 27.45 | 21,629 | +0.30(+1.10%) |
Feb 08, 2019 | 26.25 | 27.45 | 26.10 | 27.15 | 23,020 | +0.75(+2.84%) |
Feb 07, 2019 | 25.80 | 26.85 | 25.20 | 26.40 | 53,885 | +0.15(+0.57%) |
Feb 06, 2019 | 26.55 | 26.85 | 25.80 | 26.25 | 17,255 | -0.30(-1.13%) |
Feb 05, 2019 | 27.00 | 27.60 | 26.25 | 26.55 | 25,397 | -0.15(-0.56%) |
Feb 04, 2019 | 26.40 | 27.15 | 26.25 | 26.70 | 18,765 | +0.15(+0.56%) |
Feb 01, 2019 | 25.50 | 27.45 | 25.05 | 26.55 | 24,840 | +1.35(+5.36%) |
Jan 31, 2019 | 26.40 | 26.85 | 25.20 | 25.20 | 23,247 | -1.20(-4.55%) |
Jan 30, 2019 | 25.50 | 26.40 | 25.50 | 26.40 | 26,515 | +1.05(+4.14%) |
Jan 29, 2019 | 24.90 | 25.65 | 24.45 | 25.35 | 18,664 | +0.45(+1.81%) |
Jan 28, 2019 | 25.95 | 26.10 | 24.38 | 24.90 | 62,280 | -1.20(-4.60%) |
Jan 25, 2019 | 26.10 | 26.85 | 25.80 | 26.10 | 26,240 | +0.15(+0.58%) |
Jan 24, 2019 | 26.55 | 26.85 | 25.80 | 25.95 | 30,886 | -0.45(-1.70%) |
Jan 23, 2019 | 27.15 | 27.30 | 25.50 | 26.40 | 24,279 | -0.45(-1.68%) |
Jan 22, 2019 | 27.75 | 28.20 | 26.40 | 26.85 | 50,667 | -1.05(-3.76%) |
Jan 18, 2019 | 28.20 | 28.95 | 27.75 | 27.90 | 28,840 | -0.15(-0.53%) |
Jan 17, 2019 | 27.90 | 28.50 | 27.45 | 28.05 | 28,264 | -0.15(-0.53%) |
Jan 16, 2019 | 28.95 | 29.63 | 27.60 | 28.20 | 36,556 | -0.60(-2.08%) |
Jan 15, 2019 | 28.50 | 29.32 | 27.45 | 28.80 | 44,211 | +0.90(+3.23%) |
Jan 14, 2019 | 26.55 | 29.85 | 26.40 | 27.90 | 84,728 | +1.05(+3.91%) |
Jan 11, 2019 | 25.65 | 28.27 | 25.65 | 26.85 | 78,206 | +0.90(+3.47%) |
Jan 10, 2019 | 25.50 | 26.85 | 24.90 | 25.95 | 31,804 | +0.60(+2.37%) |
Jan 09, 2019 | 24.90 | 26.18 | 24.90 | 25.35 | 64,538 | +0.45(+1.81%) |
Jan 08, 2019 | 24.30 | 25.05 | 23.40 | 24.90 | 76,492 | +0.90(+3.75%) |
Jan 07, 2019 | 23.70 | 24.30 | 22.50 | 24.00 | 71,681 | +0.75(+3.23%) |
Jan 04, 2019 | 20.25 | 23.70 | 19.80 | 23.25 | 121,580 | +3.15(+15.67%) |
Jan 03, 2019 | 20.25 | 20.70 | 19.65 | 20.10 | 46,144 | -0.30(-1.47%) |
Jan 02, 2019 | 19.95 | 21.15 | 19.50 | 20.40 | 80,952 | +0.30(+1.49%) |
Dec 31, 2018 | 20.40 | 20.70 | 19.57 | 20.10 | 82,993 | +0.00(+0.00%) |
Dec 28, 2018 | 20.10 | 21.23 | 19.65 | 20.10 | 75,480 | +0.00(+0.00%) |
Dec 27, 2018 | 19.20 | 20.32 | 18.75 | 20.10 | 99,062 | +0.90(+4.69%) |
Dec 26, 2018 | 18.45 | 19.35 | 18.00 | 19.20 | 124,707 | +0.75(+4.07%) |
Dec 24, 2018 | 18.45 | 19.35 | 18.15 | 18.45 | 37,653 | -0.15(-0.81%) |
Dec 21, 2018 | 19.50 | 19.95 | 18.30 | 18.60 | 131,706 | -0.90(-4.62%) |
Dec 20, 2018 | 19.80 | 20.85 | 19.35 | 19.50 | 100,554 | -0.15(-0.76%) |
Dec 19, 2018 | 21.60 | 22.20 | 19.57 | 19.65 | 126,701 | -2.10(-9.66%) |
Dec 18, 2018 | 22.35 | 22.88 | 21.60 | 21.75 | 133,598 | -0.45(-2.03%) |
Dec 17, 2018 | 21.15 | 23.70 | 21.00 | 22.20 | 202,419 | +1.05(+4.96%) |
Dec 14, 2018 | 22.20 | 22.65 | 20.55 | 21.15 | 194,886 | -1.20(-5.37%) |
Dec 13, 2018 | 23.85 | 23.85 | 22.05 | 22.35 | 118,088 | -1.35(-5.70%) |
Dec 12, 2018 | 26.10 | 26.10 | 23.55 | 23.70 | 125,482 | -2.10(-8.14%) |
Dec 11, 2018 | 25.95 | 25.95 | 25.20 | 25.80 | 64,151 | +0.00(+0.00%) |
Dec 10, 2018 | 26.55 | 26.70 | 24.15 | 25.80 | 114,464 | -1.05(-3.91%) |
Dec 07, 2018 | 27.15 | 27.90 | 26.02 | 26.85 | 255,386 | -0.60(-2.19%) |
Dec 06, 2018 | 27.45 | 28.35 | 26.55 | 27.45 | 91,801 | -0.90(-3.17%) |
Dec 04, 2018 | 30.00 | 30.45 | 27.07 | 28.35 | 238,586 | -1.80(-5.97%) |
Dec 03, 2018 | 32.55 | 32.55 | 29.85 | 30.15 | 110,718 | -1.50(-4.74%) |
Nov 30, 2018 | 31.05 | 31.80 | 30.90 | 31.65 | 73,366 | +0.15(+0.48%) |
Nov 29, 2018 | 33.30 | 33.60 | 31.05 | 31.50 | 89,524 | -0.45(-1.41%) |
Nov 28, 2018 | 32.25 | 33.00 | 30.30 | 31.95 | 100,854 | -0.30(-0.93%) |
Nov 27, 2018 | 32.10 | 34.20 | 31.95 | 32.25 | 63,937 | +0.00(+0.00%) |
Nov 26, 2018 | 34.35 | 35.40 | 31.80 | 32.25 | 164,961 | -1.50(-4.44%) |
Nov 23, 2018 | 34.65 | 35.10 | 33.75 | 33.75 | 29,433 | -1.05(-3.02%) |
Nov 21, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.45(+1.31%) | |
Nov 20, 2018 | 36.60 | 37.42 | 32.55 | 34.35 | 172,017 | -2.55(-6.91%) |
Nov 19, 2018 | 36.15 | 37.88 | 35.02 | 36.90 | 84,484 | +0.30(+0.82%) |
Nov 16, 2018 | 37.95 | 39.00 | 34.65 | 36.60 | 181,633 | -2.10(-5.43%) |
Nov 15, 2018 | 39.45 | 40.65 | 38.55 | 38.70 | 100,352 | -1.35(-3.37%) |
Nov 14, 2018 | 39.75 | 40.65 | 39.00 | 40.05 | 51,461 | +0.30(+0.75%) |
Nov 13, 2018 | 40.35 | 41.85 | 39.30 | 39.75 | 92,162 | -0.60(-1.49%) |
Nov 12, 2018 | 42.60 | 42.75 | 39.15 | 40.35 | 129,819 | -2.10(-4.95%) |
Nov 09, 2018 | 43.65 | 44.85 | 42.00 | 42.45 | 124,393 | -1.05(-2.41%) |
Nov 08, 2018 | 44.70 | 46.50 | 42.75 | 43.50 | 114,218 | -2.70(-5.84%) |
Nov 07, 2018 | 48.30 | 48.45 | 43.20 | 46.20 | 149,833 | -0.75(-1.60%) |
Nov 06, 2018 | 49.05 | 53.25 | 45.60 | 46.95 | 327,811 | -10.20(-17.85%) |
Nov 05, 2018 | 56.85 | 57.30 | 55.35 | 57.15 | 91,219 | +0.15(+0.26%) |
Nov 02, 2018 | 54.60 | 57.00 | 54.15 | 57.00 | 135,580 | +2.55(+4.68%) |
Nov 01, 2018 | 52.65 | 54.60 | 51.90 | 54.45 | 76,545 | +1.95(+3.71%) |
Oct 31, 2018 | 50.85 | 53.25 | 50.70 | 52.50 | 378,694 | +2.25(+4.48%) |
Oct 30, 2018 | 51.15 | 52.20 | 49.50 | 50.25 | 193,789 | -1.05(-2.05%) |
Oct 29, 2018 | 54.90 | 54.98 | 49.50 | 51.30 | 137,064 | -3.15(-5.79%) |
Oct 26, 2018 | 55.50 | 56.10 | 53.40 | 54.45 | 196,420 | -1.35(-2.42%) |
Oct 25, 2018 | 55.20 | 55.80 | 51.90 | 55.80 | 132,472 | +0.75(+1.36%) |
Oct 24, 2018 | 58.05 | 58.20 | 54.45 | 55.05 | 639,386 | -3.15(-5.41%) |
Oct 23, 2018 | 58.20 | 59.10 | 57.30 | 58.20 | 174,989 | -0.60(-1.02%) |
Oct 22, 2018 | 59.70 | 60.15 | 58.20 | 58.80 | 304,353 | -0.90(-1.51%) |
Oct 19, 2018 | 57.60 | 59.70 | 57.00 | 59.70 | 248,926 | +2.10(+3.65%) |
Oct 18, 2018 | 56.70 | 58.20 | 55.95 | 57.60 | 321,179 | +0.45(+0.79%) |
Oct 17, 2018 | 55.65 | 57.90 | 55.20 | 57.15 | 178,593 | +1.20(+2.14%) |
Oct 16, 2018 | 54.00 | 56.10 | 52.65 | 55.95 | 278,701 | +2.10(+3.90%) |
Oct 15, 2018 | 55.65 | 56.10 | 53.85 | 53.85 | 138,315 | -1.95(-3.49%) |
Oct 12, 2018 | 58.20 | 58.20 | 55.80 | 55.80 | 109,593 | -1.50(-2.62%) |
Oct 11, 2018 | 58.20 | 60.75 | 56.77 | 57.30 | 105,149 | -1.50(-2.55%) |
Oct 10, 2018 | 58.95 | 60.15 | 57.75 | 58.80 | 98,184 | -0.15(-0.25%) |
Oct 09, 2018 | 60.60 | 61.35 | 58.95 | 58.95 | 49,436 | -2.10(-3.44%) |
Oct 08, 2018 | 61.50 | 61.65 | 60.45 | 61.05 | 26,553 | -0.30(-0.49%) |
Oct 05, 2018 | 61.80 | 62.55 | 60.90 | 61.35 | 40,726 | -0.45(-0.73%) |
Oct 04, 2018 | 61.35 | 62.70 | 60.60 | 61.80 | 39,810 | +0.15(+0.24%) |
Oct 03, 2018 | 60.30 | 64.05 | 60.15 | 61.65 | 72,956 | +1.50(+2.49%) |
Oct 02, 2018 | 58.50 | 61.20 | 58.50 | 60.15 | 81,011 | +1.20(+2.04%) |
Oct 01, 2018 | 59.40 | 59.55 | 58.50 | 58.95 | 51,842 | -0.15(-0.25%) |
Sep 28, 2018 | 56.40 | 60.75 | 55.50 | 59.10 | 128,146 | +3.45(+6.20%) |
Sep 27, 2018 | 56.70 | 57.15 | 55.35 | 55.65 | 44,308 | -0.90(-1.59%) |
Sep 26, 2018 | 57.60 | 57.90 | 55.65 | 56.55 | 49,703 | -0.75(-1.31%) |
Sep 25, 2018 | 58.20 | 58.35 | 55.50 | 57.30 | 60,053 | -0.60(-1.04%) |
Sep 24, 2018 | 59.25 | 59.25 | 56.02 | 57.90 | 62,951 | -1.65(-2.77%) |
Sep 21, 2018 | 59.85 | 60.00 | 58.65 | 59.55 | 45,186 | -0.30(-0.50%) |
Sep 20, 2018 | 60.30 | 60.30 | 59.25 | 59.85 | 18,838 | -0.15(-0.25%) |
Sep 19, 2018 | 59.70 | 60.90 | 58.95 | 60.00 | 29,604 | +0.00(+0.00%) |
Sep 18, 2018 | 60.75 | 61.05 | 59.85 | 60.00 | 39,784 | -0.60(-0.99%) |
Sep 17, 2018 | 60.90 | 62.10 | 59.85 | 60.60 | 32,895 | +0.00(+0.00%) |
Sep 14, 2018 | 61.95 | 62.62 | 60.45 | 60.60 | 33,380 | -1.65(-2.65%) |
Sep 13, 2018 | 62.55 | 62.70 | 61.73 | 62.25 | 24,213 | -0.15(-0.24%) |
Sep 12, 2018 | 61.20 | 62.85 | 59.70 | 62.40 | 43,793 | +1.35(+2.21%) |
Sep 11, 2018 | 60.90 | 62.40 | 60.75 | 61.05 | 79,692 | -0.15(-0.25%) |
Sep 10, 2018 | 63.00 | 63.15 | 60.90 | 61.20 | 29,698 | -1.35(-2.16%) |
Sep 07, 2018 | 61.65 | 62.55 | 61.65 | 62.55 | 17,700 | +0.60(+0.97%) |
Sep 06, 2018 | 61.50 | 62.70 | 60.60 | 61.95 | 37,170 | +0.45(+0.73%) |
Sep 05, 2018 | 62.25 | 62.55 | 61.35 | 61.50 | 19,923 | -0.90(-1.44%) |
Sep 04, 2018 | 62.70 | 62.70 | 61.50 | 62.40 | 22,827 | -0.30(-0.48%) |
Aug 31, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.15(+0.24%) | |
Aug 30, 2018 | 61.95 | 63.00 | 61.05 | 62.55 | 35,505 | +0.45(+0.72%) |
Aug 29, 2018 | 63.30 | 63.45 | 61.80 | 62.10 | 37,782 | -0.60(-0.96%) |
Aug 28, 2018 | 63.15 | 63.75 | 62.55 | 62.70 | 26,370 | -0.45(-0.71%) |
Aug 27, 2018 | 64.50 | 64.65 | 62.85 | 63.15 | 21,157 | -1.50(-2.32%) |
Aug 24, 2018 | 64.95 | 64.95 | 63.52 | 64.65 | 30,293 | +0.00(+0.00%) |
Aug 23, 2018 | 64.20 | 64.95 | 63.90 | 64.65 | 21,476 | +0.00(+0.00%) |
Aug 22, 2018 | 64.35 | 65.25 | 64.35 | 64.65 | 17,855 | +0.00(+0.00%) |
Aug 21, 2018 | 64.50 | 64.80 | 63.75 | 64.65 | 23,523 | +0.45(+0.70%) |
Aug 20, 2018 | 64.50 | 64.95 | 63.90 | 64.20 | 18,228 | -0.30(-0.47%) |
Aug 17, 2018 | 63.45 | 64.65 | 62.55 | 64.50 | 49,313 | +0.45(+0.70%) |
Aug 16, 2018 | 62.70 | 64.20 | 62.48 | 64.05 | 26,350 | +1.80(+2.89%) |
Aug 15, 2018 | 63.75 | 64.05 | 61.58 | 62.25 | 27,115 | -1.50(-2.35%) |
Aug 14, 2018 | 62.85 | 64.20 | 62.55 | 63.75 | 43,099 | +1.35(+2.16%) |
Aug 13, 2018 | 63.30 | 63.30 | 61.65 | 62.40 | 18,734 | -0.90(-1.42%) |
Aug 10, 2018 | 62.25 | 63.30 | 62.10 | 63.30 | 27,180 | +0.45(+0.72%) |
Aug 09, 2018 | 62.70 | 63.00 | 61.95 | 62.85 | 24,865 | +0.30(+0.48%) |
Aug 08, 2018 | 61.80 | 63.60 | 61.80 | 62.55 | 56,146 | +0.45(+0.72%) |
Aug 07, 2018 | 62.70 | 63.60 | 62.10 | 62.10 | 28,698 | -0.45(-0.72%) |
Aug 06, 2018 | 61.20 | 62.85 | 60.45 | 62.55 | 40,308 | +0.90(+1.46%) |
Aug 03, 2018 | 60.60 | 61.80 | 58.95 | 61.65 | 75,580 | +1.05(+1.73%) |
Aug 02, 2018 | 58.20 | 60.83 | 57.90 | 60.60 | 82,606 | +2.10(+3.59%) |