Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.56 | 19.64 | 18.68 | 18.86 | 2,327,450 | -0.35(-1.83%) |
Mar 28, 2019 | 18.97 | 19.54 | 18.93 | 19.21 | 3,845,169 | +0.07(+0.36%) |
Mar 27, 2019 | 19.08 | 19.48 | 18.88 | 19.14 | 2,159,889 | +0.11(+0.56%) |
Mar 26, 2019 | 18.81 | 19.50 | 18.70 | 19.04 | 2,195,894 | +0.65(+3.56%) |
Mar 25, 2019 | 18.34 | 18.48 | 17.82 | 18.38 | 1,919,079 | -0.07(-0.37%) |
Mar 22, 2019 | 19.15 | 19.21 | 18.14 | 18.45 | 2,794,990 | -1.06(-5.45%) |
Mar 21, 2019 | 19.11 | 19.77 | 19.05 | 19.51 | 2,885,036 | +0.34(+1.78%) |
Mar 20, 2019 | 18.50 | 19.59 | 18.44 | 19.17 | 2,844,588 | +0.58(+3.10%) |
Mar 19, 2019 | 18.85 | 19.01 | 18.50 | 18.60 | 3,098,412 | -0.07(-0.37%) |
Mar 18, 2019 | 18.24 | 18.73 | 18.19 | 18.67 | 3,254,507 | +0.43(+2.35%) |
Mar 15, 2019 | 17.78 | 18.40 | 17.74 | 18.24 | 3,461,454 | +0.16(+0.86%) |
Mar 14, 2019 | 18.09 | 18.37 | 18.03 | 18.08 | 1,925,743 | -0.07(-0.38%) |
Mar 13, 2019 | 18.06 | 18.60 | 17.86 | 18.15 | 3,628,381 | +0.40(+2.25%) |
Mar 12, 2019 | 16.90 | 17.81 | 16.79 | 17.75 | 3,212,911 | +1.00(+5.94%) |
Mar 11, 2019 | 16.52 | 16.92 | 16.30 | 16.75 | 1,663,444 | +0.46(+2.81%) |
Mar 08, 2019 | 16.59 | 16.59 | 15.98 | 16.30 | 1,849,764 | -0.47(-2.79%) |
Mar 07, 2019 | 17.09 | 17.20 | 16.70 | 16.76 | 1,563,077 | -0.28(-1.66%) |
Mar 06, 2019 | 17.74 | 17.74 | 16.90 | 17.05 | 2,872,543 | -0.83(-4.64%) |
Mar 05, 2019 | 17.60 | 17.90 | 17.17 | 17.88 | 2,299,828 | +0.32(+1.83%) |
Mar 04, 2019 | 17.78 | 17.88 | 17.20 | 17.55 | 2,724,667 | -0.04(-0.22%) |
Mar 01, 2019 | 18.32 | 18.70 | 17.44 | 17.59 | 3,632,503 | -0.56(-3.06%) |
Feb 28, 2019 | 18.60 | 18.74 | 18.12 | 18.15 | 3,623,857 | -0.38(-2.05%) |
Feb 27, 2019 | 18.87 | 19.40 | 17.86 | 18.53 | 5,432,018 | +1.05(+6.03%) |
Feb 26, 2019 | 18.47 | 18.85 | 17.38 | 17.48 | 4,347,977 | -0.92(-4.99%) |
Feb 25, 2019 | 18.07 | 18.50 | 17.97 | 18.39 | 2,333,428 | +0.15(+0.80%) |
Feb 22, 2019 | 17.84 | 18.36 | 17.77 | 18.25 | 2,064,574 | +0.62(+3.54%) |
Feb 21, 2019 | 18.43 | 18.53 | 17.56 | 17.62 | 2,150,445 | -0.86(-4.65%) |
Feb 20, 2019 | 18.25 | 18.56 | 18.01 | 18.48 | 1,915,073 | +0.23(+1.28%) |
Feb 19, 2019 | 18.88 | 19.07 | 18.20 | 18.25 | 1,776,856 | -0.60(-3.16%) |
Feb 15, 2019 | 18.05 | 18.85 | 17.94 | 18.84 | 3,046,387 | +1.06(+5.98%) |
Feb 14, 2019 | 17.40 | 17.97 | 17.22 | 17.78 | 1,521,305 | +0.34(+1.96%) |
Feb 13, 2019 | 17.36 | 17.79 | 17.23 | 17.44 | 2,378,913 | +0.22(+1.30%) |
Feb 12, 2019 | 17.35 | 17.61 | 16.94 | 17.21 | 1,805,263 | +0.22(+1.32%) |
Feb 11, 2019 | 16.69 | 17.04 | 16.43 | 16.99 | 1,545,289 | +0.15(+0.87%) |
Feb 08, 2019 | 17.03 | 17.25 | 16.33 | 16.84 | 2,877,901 | -0.27(-1.60%) |
Feb 07, 2019 | 17.94 | 17.98 | 16.78 | 17.11 | 2,863,968 | -1.02(-5.65%) |
Feb 06, 2019 | 18.24 | 18.52 | 18.05 | 18.14 | 1,592,146 | -0.27(-1.48%) |
Feb 05, 2019 | 19.06 | 19.15 | 18.38 | 18.41 | 1,774,945 | -0.69(-3.63%) |
Feb 04, 2019 | 18.93 | 19.11 | 18.74 | 19.11 | 950,147 | -0.08(-0.41%) |
Feb 01, 2019 | 19.10 | 19.34 | 18.88 | 19.18 | 1,651,454 | +0.16(+0.82%) |
Jan 31, 2019 | 19.58 | 19.69 | 18.81 | 19.03 | 2,474,577 | -0.35(-1.81%) |
Jan 30, 2019 | 18.84 | 19.42 | 18.56 | 19.38 | 2,034,208 | +0.61(+3.22%) |
Jan 29, 2019 | 18.62 | 18.94 | 18.28 | 18.77 | 2,053,948 | +0.34(+1.85%) |
Jan 28, 2019 | 18.58 | 18.58 | 17.96 | 18.43 | 1,880,495 | -0.39(-2.07%) |
Jan 25, 2019 | 18.37 | 19.08 | 18.34 | 18.82 | 2,025,629 | +0.56(+3.04%) |
Jan 24, 2019 | 18.01 | 18.34 | 17.88 | 18.27 | 1,386,635 | +0.20(+1.08%) |
Jan 23, 2019 | 18.57 | 18.67 | 17.88 | 18.07 | 1,839,637 | -0.28(-1.54%) |
Jan 22, 2019 | 19.12 | 19.12 | 18.28 | 18.35 | 2,103,277 | -1.08(-5.57%) |
Jan 18, 2019 | 19.22 | 19.46 | 18.83 | 19.44 | 1,590,475 | +0.50(+2.63%) |
Jan 17, 2019 | 18.80 | 19.00 | 18.46 | 18.94 | 1,830,330 | -0.10(-0.51%) |
Jan 16, 2019 | 18.75 | 19.34 | 18.75 | 19.04 | 1,620,398 | +0.08(+0.41%) |
Jan 15, 2019 | 18.70 | 19.14 | 18.52 | 18.96 | 1,961,480 | +0.47(+2.53%) |
Jan 14, 2019 | 18.49 | 18.81 | 18.02 | 18.49 | 1,946,184 | -0.38(-2.02%) |
Jan 11, 2019 | 18.92 | 19.01 | 18.52 | 18.87 | 2,322,428 | -0.43(-2.22%) |
Jan 10, 2019 | 18.94 | 19.54 | 18.76 | 19.30 | 2,413,691 | +0.02(+0.10%) |
Jan 09, 2019 | 18.80 | 19.32 | 18.32 | 19.28 | 2,790,193 | +0.84(+4.55%) |
Jan 08, 2019 | 18.20 | 18.55 | 17.78 | 18.44 | 3,223,465 | +0.62(+3.51%) |
Jan 07, 2019 | 16.64 | 18.00 | 16.37 | 17.82 | 3,984,891 | +1.20(+7.22%) |
Jan 04, 2019 | 15.97 | 16.74 | 15.71 | 16.62 | 3,453,153 | +1.07(+6.91%) |
Jan 03, 2019 | 15.70 | 16.03 | 15.10 | 15.54 | 2,141,874 | -0.14(-0.87%) |
Jan 02, 2019 | 14.71 | 15.72 | 14.44 | 15.68 | 2,322,662 | +0.53(+3.48%) |
Dec 31, 2018 | 15.27 | 15.45 | 14.87 | 15.15 | 1,773,925 | +0.04(+0.26%) |
Dec 28, 2018 | 15.53 | 15.63 | 15.07 | 15.11 | 1,854,478 | -0.33(-2.15%) |
Dec 27, 2018 | 15.12 | 15.46 | 14.70 | 15.45 | 2,439,924 | -0.06(-0.38%) |
Dec 26, 2018 | 13.99 | 15.55 | 13.63 | 15.50 | 3,519,195 | +1.73(+12.54%) |
Dec 24, 2018 | 14.12 | 14.39 | 13.66 | 13.78 | 1,196,110 | -0.62(-4.34%) |
Dec 21, 2018 | 15.18 | 15.18 | 14.22 | 14.40 | 5,802,125 | -0.86(-5.63%) |
Dec 20, 2018 | 15.33 | 15.88 | 15.23 | 15.26 | 2,450,830 | -0.49(-3.10%) |
Dec 19, 2018 | 16.12 | 16.60 | 15.54 | 15.75 | 2,200,164 | -0.34(-2.12%) |
Dec 18, 2018 | 16.46 | 16.83 | 15.97 | 16.09 | 2,862,842 | -0.28(-1.73%) |
Dec 17, 2018 | 16.78 | 17.09 | 16.27 | 16.37 | 2,400,815 | -0.58(-3.40%) |
Dec 14, 2018 | 17.87 | 17.98 | 16.80 | 16.95 | 3,169,575 | -1.17(-6.46%) |
Dec 13, 2018 | 18.48 | 18.81 | 17.90 | 18.12 | 2,923,501 | -0.51(-2.72%) |
Dec 12, 2018 | 18.90 | 19.42 | 18.51 | 18.63 | 3,154,955 | +0.01(+0.05%) |
Dec 11, 2018 | 19.28 | 19.66 | 18.52 | 18.62 | 3,316,609 | -0.60(-3.10%) |
Dec 10, 2018 | 20.37 | 20.89 | 18.96 | 19.21 | 2,665,566 | -1.56(-7.52%) |
Dec 07, 2018 | 21.66 | 21.86 | 20.73 | 20.77 | 2,424,196 | -0.44(-2.07%) |
Dec 06, 2018 | 22.25 | 22.25 | 20.82 | 21.21 | 2,313,996 | -1.59(-6.97%) |
Dec 04, 2018 | 23.77 | 23.84 | 22.77 | 22.80 | 2,152,814 | -0.97(-4.06%) |
Dec 03, 2018 | 23.35 | 24.06 | 23.18 | 23.77 | 2,776,698 | +1.52(+6.84%) |
Nov 30, 2018 | 22.41 | 22.64 | 21.84 | 22.25 | 2,376,131 | -0.53(-2.31%) |
Nov 29, 2018 | 22.27 | 23.03 | 22.20 | 22.77 | 2,008,169 | +0.60(+2.68%) |
Nov 28, 2018 | 21.60 | 22.18 | 20.91 | 22.18 | 1,892,691 | +0.77(+3.60%) |
Nov 27, 2018 | 22.09 | 22.25 | 21.36 | 21.41 | 1,694,993 | -0.78(-3.52%) |
Nov 26, 2018 | 22.25 | 22.81 | 21.98 | 22.19 | 1,686,983 | +0.43(+1.97%) |
Nov 23, 2018 | 21.69 | 22.48 | 21.66 | 21.76 | 756,549 | -1.06(-4.66%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.30 | 23.31 | 22.05 | 22.43 | 2,202,686 | -1.42(-5.97%) |
Nov 19, 2018 | 23.42 | 24.15 | 23.33 | 23.86 | 1,643,540 | -0.25(-1.05%) |
Nov 16, 2018 | 23.93 | 24.86 | 23.86 | 24.11 | 2,502,291 | +0.03(+0.12%) |
Nov 15, 2018 | 23.11 | 24.25 | 23.09 | 24.08 | 1,404,928 | +0.76(+3.26%) |
Nov 14, 2018 | 23.81 | 24.31 | 23.26 | 23.32 | 1,896,449 | +0.07(+0.29%) |
Nov 13, 2018 | 24.05 | 24.47 | 23.16 | 23.25 | 2,127,670 | -0.94(-3.87%) |
Nov 12, 2018 | 26.25 | 26.29 | 24.16 | 24.19 | 1,717,491 | -1.73(-6.66%) |
Nov 09, 2018 | 25.77 | 26.10 | 25.04 | 25.92 | 2,017,943 | -0.42(-1.59%) |
Nov 08, 2018 | 27.92 | 28.06 | 26.05 | 26.34 | 1,572,370 | -1.66(-5.93%) |
Nov 07, 2018 | 27.61 | 28.09 | 27.31 | 27.99 | 1,411,670 | +1.11(+4.14%) |
Nov 06, 2018 | 27.49 | 27.65 | 26.75 | 26.88 | 1,044,060 | -0.57(-2.06%) |
Nov 05, 2018 | 27.70 | 27.70 | 26.85 | 27.45 | 1,965,930 | +0.73(+2.74%) |
Nov 02, 2018 | 28.27 | 28.32 | 26.57 | 26.72 | 3,074,981 | -1.50(-5.33%) |
Nov 01, 2018 | 28.64 | 29.27 | 27.41 | 28.22 | 3,164,324 | +0.08(+0.28%) |
Oct 31, 2018 | 28.59 | 28.89 | 28.05 | 28.14 | 2,155,447 | +0.00(+0.00%) |
Oct 30, 2018 | 26.86 | 28.19 | 26.56 | 28.14 | 1,433,936 | +0.94(+3.44%) |
Oct 29, 2018 | 28.24 | 28.40 | 26.72 | 27.20 | 1,880,157 | -0.94(-3.33%) |
Oct 26, 2018 | 27.59 | 28.66 | 27.05 | 28.14 | 1,115,966 | -0.01(-0.03%) |
Oct 25, 2018 | 27.64 | 28.36 | 27.15 | 28.15 | 1,291,744 | +0.95(+3.48%) |
Oct 24, 2018 | 29.33 | 29.63 | 27.19 | 27.20 | 1,806,238 | -1.86(-6.41%) |
Oct 23, 2018 | 30.07 | 30.13 | 28.73 | 29.07 | 1,940,558 | -1.68(-5.46%) |
Oct 22, 2018 | 30.85 | 30.96 | 30.18 | 30.75 | 879,706 | -0.22(-0.72%) |
Oct 19, 2018 | 31.07 | 31.74 | 30.63 | 30.97 | 1,296,956 | +0.05(+0.16%) |
Oct 18, 2018 | 30.74 | 31.38 | 30.50 | 30.92 | 1,311,697 | -0.28(-0.91%) |
Oct 17, 2018 | 31.04 | 31.35 | 30.55 | 31.20 | 1,172,195 | -0.09(-0.28%) |
Oct 16, 2018 | 31.00 | 31.43 | 30.70 | 31.29 | 983,096 | +0.50(+1.62%) |
Oct 15, 2018 | 30.60 | 31.00 | 29.89 | 30.79 | 871,970 | +0.45(+1.48%) |
Oct 12, 2018 | 30.23 | 30.43 | 29.40 | 30.35 | 1,496,291 | +0.78(+2.64%) |
Oct 11, 2018 | 30.98 | 31.02 | 29.54 | 29.57 | 2,105,933 | -1.81(-5.78%) |
Oct 10, 2018 | 32.84 | 32.93 | 31.02 | 31.38 | 1,726,484 | -1.43(-4.37%) |
Oct 09, 2018 | 32.25 | 33.26 | 32.15 | 32.81 | 994,424 | +0.76(+2.37%) |
Oct 08, 2018 | 32.33 | 32.52 | 31.72 | 32.05 | 925,829 | -0.64(-1.97%) |
Oct 05, 2018 | 33.04 | 33.39 | 32.28 | 32.70 | 1,060,317 | -0.39(-1.18%) |
Oct 04, 2018 | 33.21 | 34.06 | 33.03 | 33.09 | 1,592,978 | -0.30(-0.91%) |
Oct 03, 2018 | 32.47 | 33.41 | 32.23 | 33.39 | 992,960 | +1.08(+3.35%) |
Oct 02, 2018 | 32.30 | 32.90 | 32.14 | 32.31 | 997,083 | +0.11(+0.33%) |
Oct 01, 2018 | 32.47 | 32.64 | 31.89 | 32.20 | 1,053,740 | -0.05(-0.15%) |
Sep 28, 2018 | 32.08 | 32.74 | 32.08 | 32.25 | 1,055,397 | +0.04(+0.12%) |
Sep 27, 2018 | 31.78 | 32.43 | 31.43 | 32.21 | 1,300,554 | +0.93(+2.96%) |
Sep 26, 2018 | 31.69 | 32.30 | 31.24 | 31.28 | 1,046,594 | -0.78(-2.43%) |
Sep 25, 2018 | 31.86 | 32.70 | 31.64 | 32.06 | 1,675,961 | -0.32(-0.99%) |
Sep 24, 2018 | 32.40 | 32.86 | 31.60 | 32.38 | 1,311,098 | +0.65(+2.06%) |
Sep 21, 2018 | 31.37 | 31.88 | 31.10 | 31.73 | 2,380,743 | +0.40(+1.28%) |
Sep 20, 2018 | 31.85 | 32.02 | 31.08 | 31.33 | 834,847 | -0.30(-0.96%) |
Sep 19, 2018 | 31.08 | 31.88 | 31.05 | 31.63 | 1,064,799 | +0.66(+2.14%) |
Sep 18, 2018 | 30.47 | 31.10 | 30.38 | 30.97 | 1,344,183 | +0.84(+2.79%) |
Sep 17, 2018 | 30.39 | 30.92 | 29.88 | 30.13 | 1,292,337 | -0.17(-0.55%) |
Sep 14, 2018 | 30.24 | 30.70 | 29.98 | 30.30 | 1,876,000 | -0.08(-0.26%) |
Sep 13, 2018 | 31.68 | 32.14 | 30.06 | 30.38 | 3,555,175 | -2.27(-6.96%) |
Sep 12, 2018 | 31.81 | 32.76 | 31.68 | 32.65 | 1,365,988 | +1.35(+4.30%) |
Sep 11, 2018 | 29.95 | 31.62 | 29.95 | 31.30 | 1,088,863 | +1.20(+3.99%) |
Sep 10, 2018 | 30.31 | 30.60 | 29.99 | 30.10 | 845,003 | +0.03(+0.10%) |
Sep 07, 2018 | 30.22 | 30.44 | 29.79 | 30.07 | 1,130,827 | -0.46(-1.50%) |
Sep 06, 2018 | 31.09 | 31.14 | 30.39 | 30.53 | 1,295,674 | -0.51(-1.63%) |
Sep 05, 2018 | 30.98 | 31.08 | 30.33 | 31.04 | 1,197,613 | -0.17(-0.53%) |
Sep 04, 2018 | 32.10 | 32.28 | 31.12 | 31.20 | 996,242 | -0.74(-2.32%) |
Aug 31, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.76(-2.33%) | |
Aug 30, 2018 | 32.05 | 32.85 | 32.02 | 32.71 | 1,057,595 | +0.67(+2.10%) |
Aug 29, 2018 | 31.67 | 32.17 | 31.47 | 32.03 | 969,953 | +0.59(+1.86%) |
Aug 28, 2018 | 31.84 | 32.10 | 31.23 | 31.45 | 740,415 | -0.34(-1.07%) |
Aug 27, 2018 | 31.86 | 32.14 | 31.77 | 31.79 | 848,543 | -0.03(-0.09%) |
Aug 24, 2018 | 31.80 | 32.21 | 31.61 | 31.82 | 670,461 | +0.40(+1.27%) |
Aug 23, 2018 | 31.53 | 31.73 | 31.21 | 31.42 | 921,855 | -0.35(-1.11%) |
Aug 22, 2018 | 31.22 | 31.88 | 31.12 | 31.77 | 879,368 | +0.87(+2.81%) |
Aug 21, 2018 | 30.25 | 31.17 | 30.16 | 30.90 | 1,451,767 | +1.12(+3.77%) |
Aug 20, 2018 | 29.82 | 30.27 | 29.65 | 29.78 | 718,313 | -0.07(-0.23%) |
Aug 17, 2018 | 29.49 | 30.72 | 29.49 | 29.85 | 1,054,782 | +0.49(+1.66%) |
Aug 16, 2018 | 29.30 | 29.71 | 29.15 | 29.36 | 1,020,862 | +0.29(+1.01%) |
Aug 15, 2018 | 30.15 | 30.61 | 28.66 | 29.07 | 1,997,228 | -1.81(-5.88%) |
Aug 14, 2018 | 31.05 | 31.55 | 30.64 | 30.88 | 1,205,410 | +0.22(+0.73%) |
Aug 13, 2018 | 31.86 | 32.04 | 30.64 | 30.66 | 1,447,137 | -1.27(-3.97%) |
Aug 10, 2018 | 31.18 | 32.05 | 31.12 | 31.93 | 1,093,932 | +0.69(+2.22%) |
Aug 09, 2018 | 30.83 | 31.62 | 30.78 | 31.23 | 1,575,541 | +0.43(+1.39%) |
Aug 08, 2018 | 30.98 | 31.20 | 30.34 | 30.80 | 1,722,793 | -0.40(-1.28%) |
Aug 07, 2018 | 30.82 | 31.74 | 30.66 | 31.20 | 1,949,884 | +0.63(+2.07%) |
Aug 06, 2018 | 30.53 | 31.09 | 30.25 | 30.57 | 1,485,996 | +0.19(+0.61%) |
Aug 03, 2018 | 31.88 | 32.28 | 30.34 | 30.38 | 3,063,707 | -1.60(-5.00%) |
Aug 02, 2018 | 31.37 | 33.60 | 30.93 | 31.98 | 3,188,510 | -0.40(-1.24%) |
Aug 01, 2018 | 32.25 | 32.60 | 31.79 | 32.38 | 1,607,023 | -0.30(-0.93%) |
Jul 31, 2018 | 32.66 | 32.90 | 32.02 | 32.69 | 1,379,129 | -0.03(-0.09%) |
Jul 30, 2018 | 32.54 | 33.04 | 32.30 | 32.72 | 1,860,441 | +0.69(+2.16%) |
Jul 27, 2018 | 31.98 | 32.79 | 31.91 | 32.02 | 1,276,664 | -0.16(-0.49%) |
Jul 26, 2018 | 32.17 | 32.54 | 31.97 | 32.18 | 1,002,986 | +0.15(+0.46%) |
Jul 25, 2018 | 31.55 | 32.11 | 31.15 | 32.03 | 1,203,985 | +0.47(+1.48%) |
Jul 24, 2018 | 31.69 | 32.07 | 31.43 | 31.57 | 1,125,688 | +0.40(+1.28%) |
Jul 23, 2018 | 31.21 | 31.52 | 30.94 | 31.17 | 1,251,585 | -0.04(-0.13%) |
Jul 20, 2018 | 31.93 | 31.04 | 31.20 | 1,339,513 | -0.34(-1.08%) | |
Jul 19, 2018 | 30.68 | 31.61 | 30.66 | 31.55 | 1,252,700 | +0.58(+1.86%) |
Jul 18, 2018 | 30.94 | 31.26 | 30.28 | 30.97 | 1,217,220 | -0.27(-0.87%) |
Jul 17, 2018 | 30.76 | 31.48 | 30.58 | 31.24 | 710,418 | +0.34(+1.11%) |
Jul 16, 2018 | 30.30 | 31.00 | 30.16 | 30.90 | 1,038,999 | -0.14(-0.44%) |
Jul 13, 2018 | 31.10 | 31.81 | 30.94 | 31.04 | 967,024 | -0.12(-0.38%) |
Jul 12, 2018 | 31.11 | 31.48 | 30.45 | 31.16 | 1,817,379 | +0.20(+0.63%) |
Jul 11, 2018 | 31.58 | 32.38 | 30.85 | 30.96 | 1,976,320 | -1.23(-3.82%) |
Jul 10, 2018 | 32.12 | 32.62 | 31.90 | 32.19 | 1,980,720 | +0.46(+1.45%) |
Jul 09, 2018 | 30.59 | 31.83 | 30.51 | 31.73 | 2,304,727 | +1.54(+5.11%) |
Jul 06, 2018 | 28.91 | 30.63 | 28.86 | 30.19 | 2,179,311 | +1.03(+3.55%) |
Jul 05, 2018 | 29.11 | 29.29 | 28.48 | 29.16 | 1,638,816 | +0.22(+0.78%) |
Jul 03, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.43(+1.51%) | |
Jul 02, 2018 | 29.04 | 29.05 | 28.30 | 28.50 | 1,419,143 | -0.82(-2.80%) |
Jun 29, 2018 | 29.74 | 30.65 | 29.27 | 29.32 | 2,830,049 | -0.09(-0.30%) |
Jun 28, 2018 | 29.41 | 29.64 | 28.96 | 29.41 | 2,252,144 | +0.08(+0.27%) |
Jun 27, 2018 | 28.48 | 29.57 | 28.41 | 29.33 | 2,886,510 | +1.22(+4.34%) |
Jun 26, 2018 | 26.85 | 28.22 | 26.63 | 28.11 | 2,219,859 | +1.38(+5.15%) |
Jun 25, 2018 | 27.22 | 27.35 | 26.56 | 26.74 | 1,401,066 | -0.45(-1.65%) |
Jun 22, 2018 | 27.70 | 27.90 | 26.95 | 27.18 | 2,321,705 | +0.82(+3.11%) |
Jun 21, 2018 | 27.39 | 27.74 | 26.22 | 26.36 | 2,211,857 | -1.39(-4.99%) |
Jun 20, 2018 | 27.27 | 27.89 | 27.03 | 27.75 | 2,664,731 | +0.73(+2.71%) |
Jun 19, 2018 | 25.17 | 27.07 | 25.16 | 27.02 | 2,688,557 | +1.36(+5.29%) |
Jun 18, 2018 | 25.55 | 26.20 | 25.55 | 25.66 | 1,602,279 | +0.17(+0.65%) |
Jun 15, 2018 | 25.76 | 25.79 | 25.50 | 3,523,915 | -0.29(-1.14%) | |
Jun 14, 2018 | 26.37 | 26.42 | 25.63 | 25.79 | 1,421,025 | -0.18(-0.68%) |
Jun 13, 2018 | 25.89 | 26.33 | 25.73 | 25.96 | 1,523,996 | -0.02(-0.08%) |
Jun 12, 2018 | 25.28 | 26.11 | 25.09 | 25.98 | 2,149,146 | +0.70(+2.78%) |
Jun 11, 2018 | 25.25 | 25.67 | 25.05 | 25.28 | 1,380,148 | -0.06(-0.23%) |
Jun 08, 2018 | 26.28 | 26.49 | 25.10 | 25.34 | 2,135,505 | -0.94(-3.56%) |
Jun 07, 2018 | 25.41 | 26.47 | 25.41 | 26.28 | 1,934,321 | +1.00(+3.94%) |
Jun 06, 2018 | 25.03 | 25.28 | 1,996,548 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.95 | 25.49 | 24.85 | 25.30 | 1,891,308 | +0.15(+0.58%) |
Jun 04, 2018 | 25.81 | 26.00 | 24.91 | 25.15 | 2,486,961 | -0.61(-2.35%) |
Jun 01, 2018 | 27.39 | 27.59 | 24.95 | 25.76 | 3,955,076 | -1.63(-5.95%) |
May 31, 2018 | 28.06 | 28.60 | 27.36 | 27.39 | 2,144,021 | -0.97(-3.41%) |
May 30, 2018 | 28.09 | 28.55 | 27.89 | 28.36 | 1,990,125 | +0.57(+2.04%) |
May 29, 2018 | 27.68 | 28.18 | 27.34 | 27.79 | 1,915,109 | -0.19(-0.66%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | -1.09(-3.76%) | |
May 24, 2018 | 29.77 | 30.13 | 29.05 | 29.07 | 1,877,071 | -1.24(-4.09%) |
May 23, 2018 | 30.84 | 31.22 | 30.12 | 30.31 | 1,539,145 | -0.72(-2.33%) |
May 22, 2018 | 32.38 | 32.69 | 30.92 | 31.03 | 1,315,677 | -1.29(-3.99%) |
May 21, 2018 | 32.85 | 32.85 | 31.78 | 32.32 | 1,686,841 | -0.09(-0.27%) |
May 18, 2018 | 33.52 | 33.52 | 32.13 | 32.40 | 1,568,587 | -1.04(-3.12%) |
May 17, 2018 | 32.61 | 33.52 | 32.53 | 33.45 | 1,970,085 | +1.02(+3.16%) |
May 16, 2018 | 32.18 | 32.53 | 31.49 | 32.42 | 3,052,590 | +0.35(+1.10%) |
May 15, 2018 | 31.71 | 32.25 | 31.47 | 32.07 | 7,192,576 | -0.92(-2.78%) |
May 14, 2018 | 33.02 | 33.38 | 32.86 | 32.99 | 836,843 | +0.03(+0.09%) |
May 11, 2018 | 33.47 | 33.82 | 32.78 | 32.96 | 781,306 | -0.34(-1.03%) |
May 10, 2018 | 33.99 | 33.99 | 32.86 | 33.30 | 1,096,994 | -0.06(-0.18%) |
May 09, 2018 | 33.50 | 34.37 | 33.28 | 33.36 | 2,053,903 | +0.59(+1.79%) |
May 08, 2018 | 31.61 | 32.82 | 30.83 | 32.78 | 1,859,482 | +1.00(+3.13%) |
May 07, 2018 | 31.19 | 32.64 | 31.17 | 31.78 | 2,333,479 | +1.03(+3.36%) |
May 04, 2018 | 30.21 | 30.87 | 29.81 | 30.75 | 1,363,192 | +0.50(+1.65%) |
May 03, 2018 | 31.43 | 32.39 | 29.95 | 30.25 | 1,936,433 | -1.55(-4.88%) |
May 02, 2018 | 31.82 | 32.58 | 31.69 | 31.80 | 1,319,914 | -0.07(-0.21%) |
May 01, 2018 | 31.74 | 32.01 | 31.28 | 31.87 | 967,147 | -0.08(-0.24%) |
Apr 30, 2018 | 31.54 | 32.73 | 31.50 | 31.95 | 1,216,778 | +0.28(+0.89%) |
Apr 27, 2018 | 32.32 | 32.51 | 31.65 | 31.66 | 1,038,011 | -0.88(-2.70%) |
Apr 26, 2018 | 33.09 | 33.23 | 32.34 | 32.54 | 1,242,419 | -0.36(-1.10%) |
Apr 25, 2018 | 32.47 | 33.19 | 32.23 | 32.90 | 926,424 | +0.41(+1.26%) |
Apr 24, 2018 | 32.79 | 33.40 | 32.05 | 32.49 | 1,247,379 | -0.41(-1.25%) |
Apr 23, 2018 | 32.06 | 32.96 | 31.82 | 32.90 | 865,668 | +0.68(+2.12%) |
Apr 20, 2018 | 32.13 | 32.53 | 31.54 | 32.22 | 808,166 | -0.06(-0.18%) |
Apr 19, 2018 | 32.06 | 32.92 | 31.84 | 32.28 | 1,254,254 | +0.32(+1.01%) |
Apr 18, 2018 | 31.65 | 32.38 | 31.15 | 31.96 | 1,322,650 | +0.65(+2.09%) |
Apr 17, 2018 | 30.63 | 31.55 | 30.38 | 31.30 | 909,794 | +0.67(+2.20%) |
Apr 16, 2018 | 30.77 | 30.97 | 30.31 | 30.63 | 989,829 | +0.00(+0.00%) |
Apr 13, 2018 | 30.41 | 30.83 | 30.11 | 30.63 | 1,149,335 | +0.74(+2.48%) |
Apr 12, 2018 | 30.23 | 30.27 | 29.54 | 29.89 | 1,106,444 | -0.22(-0.75%) |
Apr 11, 2018 | 29.03 | 30.50 | 29.01 | 30.11 | 1,817,122 | +1.01(+3.49%) |
Apr 10, 2018 | 28.18 | 29.20 | 27.78 | 29.10 | 1,748,532 | +1.83(+6.73%) |
Apr 09, 2018 | 27.14 | 27.76 | 27.00 | 27.26 | 1,388,936 | +0.33(+1.23%) |
Apr 06, 2018 | 27.94 | 28.20 | 26.32 | 26.93 | 1,748,984 | -1.30(-4.60%) |
Apr 05, 2018 | 28.09 | 28.41 | 27.92 | 28.23 | 1,586,809 | +0.23(+0.84%) |
Apr 04, 2018 | 27.53 | 28.13 | 27.29 | 27.99 | 956,061 | -0.18(-0.62%) |
Apr 03, 2018 | 27.64 | 28.26 | 27.04 | 28.17 | 1,260,429 | +0.75(+2.74%) |