Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.61 | 26.78 | 26.13 | 26.34 | 89,404 | -0.43(-1.62%) |
Apr 29, 2019 | 26.40 | 26.86 | 26.26 | 26.77 | 55,931 | +0.35(+1.34%) |
Apr 26, 2019 | 26.00 | 26.43 | 25.48 | 26.41 | 65,895 | +0.40(+1.55%) |
Apr 25, 2019 | 26.69 | 26.69 | 25.79 | 26.01 | 60,641 | -0.96(-3.54%) |
Apr 24, 2019 | 26.90 | 27.18 | 26.57 | 26.97 | 66,863 | +0.03(+0.11%) |
Apr 23, 2019 | 26.59 | 27.18 | 26.39 | 26.94 | 109,381 | +0.38(+1.45%) |
Apr 22, 2019 | 27.05 | 27.05 | 26.40 | 26.55 | 65,200 | -0.54(-2.00%) |
Apr 18, 2019 | 27.32 | 27.58 | 26.87 | 27.09 | 82,750 | -0.38(-1.40%) |
Apr 17, 2019 | 27.65 | 27.82 | 27.42 | 27.48 | 115,233 | +0.02(+0.07%) |
Apr 16, 2019 | 27.12 | 27.49 | 26.78 | 27.46 | 100,468 | +0.24(+0.87%) |
Apr 15, 2019 | 27.66 | 27.66 | 27.17 | 27.22 | 81,646 | -0.35(-1.29%) |
Apr 12, 2019 | 27.66 | 28.05 | 27.54 | 27.58 | 123,262 | +0.14(+0.50%) |
Apr 11, 2019 | 26.87 | 27.47 | 26.54 | 27.44 | 87,729 | +0.50(+1.86%) |
Apr 10, 2019 | 26.50 | 27.06 | 26.16 | 26.94 | 90,767 | +0.59(+2.24%) |
Apr 09, 2019 | 27.01 | 27.01 | 26.28 | 26.35 | 72,919 | -0.80(-2.94%) |
Apr 08, 2019 | 27.08 | 27.21 | 26.69 | 27.14 | 84,331 | +0.10(+0.36%) |
Apr 05, 2019 | 26.63 | 27.09 | 26.40 | 27.05 | 124,683 | +0.61(+2.31%) |
Apr 04, 2019 | 26.03 | 26.69 | 26.03 | 26.43 | 147,584 | +0.38(+1.47%) |
Apr 03, 2019 | 26.27 | 26.54 | 25.95 | 26.05 | 87,538 | +0.03(+0.11%) |
Apr 02, 2019 | 26.52 | 26.53 | 25.72 | 26.02 | 126,093 | -0.50(-1.89%) |
Apr 01, 2019 | 25.89 | 26.74 | 25.61 | 26.52 | 222,797 | +0.94(+3.66%) |
Mar 29, 2019 | 25.43 | 26.07 | 25.22 | 25.59 | 173,217 | +0.07(+0.27%) |
Mar 28, 2019 | 25.33 | 25.54 | 25.05 | 25.52 | 95,503 | +0.31(+1.21%) |
Mar 27, 2019 | 24.80 | 25.28 | 24.74 | 25.21 | 111,291 | +0.33(+1.35%) |
Mar 26, 2019 | 24.58 | 25.01 | 24.49 | 24.88 | 115,276 | +0.52(+2.14%) |
Mar 25, 2019 | 24.34 | 25.10 | 24.22 | 24.36 | 211,592 | +0.02(+0.08%) |
Mar 22, 2019 | 25.36 | 25.42 | 24.07 | 24.34 | 237,386 | -1.29(-5.03%) |
Mar 21, 2019 | 25.03 | 25.83 | 24.84 | 25.63 | 119,611 | +0.47(+1.88%) |
Mar 20, 2019 | 25.75 | 25.81 | 25.03 | 25.15 | 180,671 | -0.79(-3.04%) |
Mar 19, 2019 | 26.47 | 26.71 | 25.54 | 25.94 | 186,577 | -0.25(-0.94%) |
Mar 18, 2019 | 25.85 | 26.19 | 25.20 | 26.19 | 196,423 | +0.52(+2.03%) |
Mar 15, 2019 | 25.10 | 25.80 | 24.74 | 25.67 | 438,627 | +0.62(+2.48%) |
Mar 14, 2019 | 25.22 | 25.26 | 24.94 | 25.05 | 251,789 | -0.18(-0.70%) |
Mar 13, 2019 | 25.74 | 25.96 | 24.95 | 25.22 | 223,726 | -0.16(-0.62%) |
Mar 12, 2019 | 26.20 | 26.24 | 25.27 | 25.38 | 163,630 | -0.51(-1.98%) |
Mar 11, 2019 | 25.59 | 26.10 | 25.01 | 25.89 | 223,983 | +0.55(+2.18%) |
Mar 08, 2019 | 25.86 | 25.90 | 25.15 | 25.34 | 139,914 | -0.69(-2.65%) |
Mar 07, 2019 | 26.31 | 26.31 | 25.24 | 26.03 | 151,345 | -0.20(-0.75%) |
Mar 06, 2019 | 26.30 | 26.83 | 25.75 | 26.23 | 399,651 | -0.21(-0.78%) |
Mar 05, 2019 | 26.22 | 26.83 | 26.06 | 26.43 | 245,792 | +0.29(+1.09%) |
Mar 04, 2019 | 26.01 | 27.30 | 25.71 | 26.15 | 285,085 | +0.38(+1.49%) |
Mar 01, 2019 | 23.65 | 26.23 | 22.22 | 25.76 | 353,135 | +1.55(+6.38%) |
Feb 28, 2019 | 24.73 | 24.73 | 24.11 | 24.22 | 205,457 | -0.51(-2.07%) |
Feb 27, 2019 | 24.85 | 25.06 | 24.58 | 24.73 | 148,387 | -0.16(-0.63%) |
Feb 26, 2019 | 24.55 | 25.00 | 24.42 | 24.89 | 130,151 | +0.05(+0.20%) |
Feb 25, 2019 | 24.66 | 25.33 | 24.66 | 24.84 | 170,473 | +0.12(+0.48%) |
Feb 22, 2019 | 24.65 | 24.99 | 24.28 | 24.72 | 120,318 | +0.27(+1.09%) |
Feb 21, 2019 | 24.95 | 25.00 | 24.19 | 24.45 | 144,386 | -0.51(-2.05%) |
Feb 20, 2019 | 24.16 | 25.23 | 24.16 | 24.97 | 242,242 | +0.78(+3.22%) |
Feb 19, 2019 | 23.69 | 24.31 | 23.63 | 24.19 | 159,452 | +0.21(+0.86%) |
Feb 15, 2019 | 23.52 | 24.28 | 23.36 | 23.98 | 162,556 | +0.75(+3.22%) |
Feb 14, 2019 | 23.32 | 23.74 | 23.10 | 23.23 | 120,384 | -0.26(-1.09%) |
Feb 13, 2019 | 23.09 | 23.84 | 23.08 | 23.49 | 134,912 | +0.58(+2.54%) |
Feb 12, 2019 | 22.15 | 23.11 | 22.15 | 22.91 | 130,918 | +1.09(+5.01%) |
Feb 11, 2019 | 21.18 | 21.84 | 21.18 | 21.82 | 141,962 | +0.60(+2.83%) |
Feb 08, 2019 | 21.18 | 21.43 | 20.75 | 21.21 | 95,645 | -0.17(-0.78%) |
Feb 07, 2019 | 22.07 | 22.13 | 20.94 | 21.38 | 169,383 | -0.86(-3.85%) |
Feb 06, 2019 | 22.41 | 22.71 | 22.17 | 22.24 | 104,055 | -0.37(-1.66%) |
Feb 05, 2019 | 22.60 | 23.25 | 22.39 | 22.61 | 145,084 | -0.26(-1.12%) |
Feb 04, 2019 | 22.39 | 22.95 | 22.08 | 22.87 | 156,507 | +0.46(+2.07%) |
Feb 01, 2019 | 22.45 | 22.54 | 21.91 | 22.41 | 353,338 | -0.04(-0.18%) |
Jan 31, 2019 | 22.72 | 22.94 | 22.17 | 22.45 | 163,629 | -0.33(-1.43%) |
Jan 30, 2019 | 23.05 | 23.05 | 22.22 | 22.77 | 213,178 | -0.02(-0.09%) |
Jan 29, 2019 | 21.44 | 22.81 | 21.42 | 22.79 | 406,647 | +1.35(+6.29%) |
Jan 28, 2019 | 21.37 | 21.73 | 21.03 | 21.44 | 96,725 | -0.19(-0.87%) |
Jan 25, 2019 | 21.21 | 22.10 | 21.21 | 21.63 | 288,661 | +0.65(+3.10%) |
Jan 24, 2019 | 20.78 | 21.22 | 20.69 | 20.98 | 72,913 | +0.18(+0.85%) |
Jan 23, 2019 | 21.00 | 21.12 | 20.46 | 20.80 | 159,789 | -0.17(-0.80%) |
Jan 22, 2019 | 21.01 | 21.44 | 20.29 | 20.97 | 185,560 | -0.26(-1.21%) |
Jan 18, 2019 | 20.96 | 21.83 | 20.68 | 21.22 | 232,310 | +0.41(+1.99%) |
Jan 17, 2019 | 20.03 | 20.99 | 19.94 | 20.81 | 182,931 | +0.57(+2.82%) |
Jan 16, 2019 | 20.18 | 20.77 | 20.05 | 20.24 | 153,217 | +0.13(+0.64%) |
Jan 15, 2019 | 20.37 | 20.37 | 19.83 | 20.11 | 102,794 | -0.26(-1.26%) |
Jan 14, 2019 | 20.43 | 20.90 | 20.11 | 20.37 | 150,985 | -0.21(-1.01%) |
Jan 11, 2019 | 20.29 | 20.95 | 20.03 | 20.57 | 162,860 | +0.16(+0.77%) |
Jan 10, 2019 | 19.58 | 20.46 | 19.36 | 20.42 | 173,794 | +0.67(+3.39%) |
Jan 09, 2019 | 19.63 | 19.89 | 19.13 | 19.75 | 153,498 | +0.36(+1.88%) |
Jan 08, 2019 | 20.03 | 20.24 | 19.23 | 19.38 | 207,763 | -0.46(-2.33%) |
Jan 07, 2019 | 19.33 | 20.51 | 18.96 | 19.85 | 528,976 | +0.50(+2.60%) |
Jan 04, 2019 | 17.91 | 19.34 | 17.84 | 19.34 | 423,397 | +1.72(+9.78%) |
Jan 03, 2019 | 17.86 | 18.17 | 17.31 | 17.62 | 247,592 | -0.43(-2.40%) |
Jan 02, 2019 | 16.45 | 18.40 | 16.26 | 18.05 | 300,372 | +1.27(+7.57%) |
Dec 31, 2018 | 17.26 | 17.46 | 16.58 | 16.78 | 239,823 | -0.42(-2.46%) |
Dec 28, 2018 | 16.80 | 17.41 | 16.55 | 17.21 | 281,960 | +0.41(+2.46%) |
Dec 27, 2018 | 16.27 | 16.96 | 16.09 | 16.79 | 282,531 | +0.22(+1.31%) |
Dec 26, 2018 | 15.86 | 16.61 | 14.77 | 16.58 | 380,973 | +0.74(+4.66%) |
Dec 24, 2018 | 16.20 | 16.33 | 15.76 | 15.84 | 329,275 | -0.71(-4.29%) |
Dec 21, 2018 | 16.94 | 17.29 | 16.37 | 16.55 | 1,071,591 | -0.39(-2.33%) |
Dec 20, 2018 | 17.43 | 17.59 | 16.79 | 16.94 | 396,222 | -0.53(-3.04%) |
Dec 19, 2018 | 16.70 | 18.86 | 16.70 | 17.47 | 442,490 | +0.98(+5.97%) |
Dec 18, 2018 | 17.24 | 17.91 | 16.47 | 16.49 | 505,582 | -0.40(-2.39%) |
Dec 17, 2018 | 16.14 | 17.28 | 16.11 | 16.89 | 513,550 | +0.75(+4.64%) |
Dec 14, 2018 | 16.59 | 17.05 | 15.85 | 16.14 | 379,636 | -0.81(-4.77%) |
Dec 13, 2018 | 17.88 | 17.88 | 16.84 | 16.95 | 232,598 | -0.78(-4.39%) |
Dec 12, 2018 | 17.43 | 18.30 | 17.34 | 17.73 | 225,200 | +0.47(+2.74%) |
Dec 11, 2018 | 17.99 | 18.10 | 17.17 | 17.26 | 256,653 | -0.28(-1.57%) |
Dec 10, 2018 | 17.60 | 18.17 | 17.32 | 17.53 | 266,584 | -0.07(-0.39%) |
Dec 07, 2018 | 17.50 | 18.58 | 17.50 | 17.60 | 351,206 | +0.06(+0.34%) |
Dec 06, 2018 | 18.03 | 18.10 | 17.30 | 17.54 | 425,000 | -0.93(-5.01%) |
Dec 04, 2018 | 18.82 | 19.23 | 18.37 | 18.47 | 561,687 | -0.10(-0.53%) |
Dec 03, 2018 | 18.96 | 19.09 | 17.66 | 18.57 | 607,096 | +0.21(+1.13%) |
Nov 30, 2018 | 18.34 | 18.97 | 18.22 | 18.36 | 313,842 | +0.01(+0.05%) |
Nov 29, 2018 | 19.75 | 20.40 | 18.34 | 18.35 | 313,333 | -1.55(-7.77%) |
Nov 28, 2018 | 18.97 | 20.03 | 18.97 | 19.89 | 426,172 | +0.96(+5.04%) |
Nov 27, 2018 | 19.54 | 19.75 | 18.79 | 18.94 | 282,489 | -0.81(-4.09%) |
Nov 26, 2018 | 20.67 | 21.24 | 19.56 | 19.75 | 261,075 | -0.82(-3.98%) |
Nov 23, 2018 | 20.44 | 21.19 | 20.44 | 20.56 | 76,150 | -0.10(-0.48%) |
Nov 21, 2018 | 20.66 | 20.66 | 20.66 | 0 | -0.02(-0.10%) | |
Nov 20, 2018 | 20.59 | 20.86 | 20.13 | 20.68 | 323,816 | +0.00(+0.00%) |
Nov 19, 2018 | 19.76 | 21.18 | 19.65 | 20.68 | 330,938 | +0.78(+3.91%) |
Nov 16, 2018 | 20.97 | 21.16 | 19.86 | 19.90 | 305,820 | -1.25(-5.91%) |
Nov 15, 2018 | 21.45 | 21.97 | 20.78 | 21.16 | 424,742 | -0.91(-4.11%) |
Nov 14, 2018 | 21.31 | 22.33 | 21.31 | 22.06 | 425,854 | +0.86(+4.04%) |
Nov 13, 2018 | 20.49 | 21.78 | 20.28 | 21.20 | 423,372 | +1.35(+6.80%) |
Nov 12, 2018 | 19.36 | 20.57 | 18.88 | 19.86 | 527,102 | +0.35(+1.82%) |
Nov 09, 2018 | 20.81 | 21.41 | 19.49 | 19.50 | 802,932 | -1.83(-8.59%) |
Nov 08, 2018 | 22.74 | 23.36 | 19.70 | 21.33 | 969,789 | -6.53(-23.44%) |
Nov 07, 2018 | 27.66 | 28.03 | 26.91 | 27.86 | 173,912 | +0.30(+1.07%) |
Nov 06, 2018 | 28.69 | 28.93 | 27.28 | 27.57 | 148,637 | -1.02(-3.58%) |
Nov 05, 2018 | 28.00 | 28.65 | 27.56 | 28.59 | 257,000 | +0.71(+2.54%) |
Nov 02, 2018 | 27.77 | 28.09 | 27.51 | 27.88 | 174,943 | +0.28(+1.00%) |
Nov 01, 2018 | 26.62 | 27.90 | 26.46 | 27.61 | 178,413 | +1.26(+4.79%) |
Oct 31, 2018 | 25.98 | 26.45 | 25.74 | 26.35 | 134,922 | +0.71(+2.77%) |
Oct 30, 2018 | 25.65 | 26.11 | 25.01 | 25.64 | 122,465 | -0.13(-0.50%) |
Oct 29, 2018 | 26.18 | 26.51 | 25.59 | 25.76 | 178,801 | -0.11(-0.42%) |
Oct 26, 2018 | 25.75 | 26.10 | 25.03 | 25.87 | 153,316 | -0.18(-0.68%) |
Oct 25, 2018 | 25.47 | 26.14 | 25.34 | 26.05 | 118,862 | +0.76(+3.00%) |
Oct 24, 2018 | 27.29 | 27.29 | 25.25 | 25.29 | 217,370 | -2.05(-7.49%) |
Oct 23, 2018 | 27.72 | 27.72 | 27.15 | 27.34 | 153,872 | -0.88(-3.11%) |
Oct 22, 2018 | 29.45 | 29.45 | 28.06 | 28.22 | 110,347 | -1.17(-3.99%) |
Oct 19, 2018 | 30.31 | 30.36 | 29.37 | 29.39 | 139,406 | -0.95(-3.12%) |
Oct 18, 2018 | 30.43 | 30.67 | 29.97 | 30.33 | 89,413 | -0.36(-1.19%) |
Oct 17, 2018 | 31.17 | 31.31 | 30.27 | 30.70 | 122,927 | -0.48(-1.55%) |
Oct 16, 2018 | 30.59 | 31.22 | 30.06 | 31.18 | 115,875 | +1.35(+4.52%) |
Oct 15, 2018 | 29.46 | 29.99 | 29.46 | 29.83 | 100,515 | +0.29(+0.97%) |
Oct 12, 2018 | 30.31 | 30.37 | 28.66 | 29.55 | 192,001 | -0.42(-1.41%) |
Oct 11, 2018 | 31.38 | 31.52 | 29.91 | 29.97 | 287,355 | -1.56(-4.94%) |
Oct 10, 2018 | 31.55 | 31.88 | 31.24 | 31.53 | 330,889 | -0.02(-0.06%) |
Oct 09, 2018 | 31.55 | 31.69 | 31.36 | 31.55 | 261,428 | -0.11(-0.34%) |
Oct 08, 2018 | 31.48 | 32.04 | 31.43 | 31.65 | 160,408 | +0.09(+0.28%) |
Oct 05, 2018 | 31.50 | 31.93 | 31.44 | 31.57 | 210,277 | +0.05(+0.16%) |
Oct 04, 2018 | 31.12 | 31.75 | 30.85 | 31.52 | 254,542 | +0.39(+1.27%) |
Oct 03, 2018 | 30.39 | 31.14 | 29.80 | 31.12 | 166,808 | +0.81(+2.66%) |
Oct 02, 2018 | 30.59 | 31.05 | 30.18 | 30.31 | 85,557 | -0.33(-1.09%) |
Oct 01, 2018 | 30.76 | 30.84 | 30.45 | 30.65 | 128,604 | -0.03(-0.10%) |
Sep 28, 2018 | 30.33 | 31.07 | 30.04 | 30.68 | 200,326 | +0.15(+0.48%) |
Sep 27, 2018 | 31.02 | 31.23 | 30.43 | 30.53 | 135,419 | -0.49(-1.59%) |
Sep 26, 2018 | 32.01 | 32.01 | 30.93 | 31.02 | 205,669 | -1.03(-3.23%) |
Sep 25, 2018 | 31.96 | 32.30 | 31.86 | 32.06 | 102,871 | +0.10(+0.31%) |
Sep 24, 2018 | 32.55 | 32.60 | 31.66 | 31.96 | 129,335 | -0.59(-1.82%) |
Sep 21, 2018 | 32.55 | 32.60 | 32.26 | 32.55 | 278,102 | +0.00(+0.00%) |
Sep 20, 2018 | 32.65 | 32.80 | 32.31 | 32.55 | 188,533 | +0.20(+0.61%) |
Sep 19, 2018 | 32.45 | 32.99 | 32.26 | 32.35 | 160,229 | -0.05(-0.15%) |
Sep 18, 2018 | 32.35 | 32.60 | 31.76 | 32.40 | 183,535 | +0.20(+0.61%) |
Sep 17, 2018 | 32.01 | 32.45 | 31.37 | 32.21 | 183,632 | +0.39(+1.24%) |
Sep 14, 2018 | 32.26 | 32.26 | 31.52 | 31.81 | 143,163 | -0.44(-1.37%) |
Sep 13, 2018 | 33.09 | 33.09 | 32.11 | 32.26 | 196,853 | -0.74(-2.24%) |
Sep 12, 2018 | 33.24 | 33.34 | 32.94 | 32.99 | 151,183 | -0.25(-0.74%) |
Sep 11, 2018 | 33.88 | 33.88 | 33.04 | 33.24 | 218,738 | -0.69(-2.03%) |
Sep 10, 2018 | 34.22 | 34.22 | 33.63 | 33.93 | 454,717 | +0.00(+0.00%) |
Sep 07, 2018 | 34.13 | 34.37 | 33.54 | 33.93 | 334,047 | +0.00(+0.00%) |
Sep 06, 2018 | 34.52 | 34.67 | 33.93 | 33.93 | 185,827 | -0.59(-1.71%) |
Sep 05, 2018 | 34.62 | 34.97 | 34.42 | 34.52 | 239,784 | -0.30(-0.85%) |
Sep 04, 2018 | 34.87 | 34.87 | 34.32 | 34.82 | 148,685 | -0.10(-0.28%) |
Aug 31, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.20(-0.56%) | |
Aug 30, 2018 | 35.51 | 35.53 | 34.91 | 35.11 | 126,886 | -0.44(-1.25%) |
Aug 29, 2018 | 35.36 | 35.70 | 34.96 | 35.55 | 143,937 | +0.34(+0.98%) |
Aug 28, 2018 | 35.80 | 35.80 | 34.96 | 35.21 | 146,614 | -0.59(-1.65%) |
Aug 27, 2018 | 34.57 | 36.15 | 34.57 | 35.80 | 383,211 | +1.33(+3.86%) |
Aug 24, 2018 | 33.58 | 34.57 | 33.44 | 34.47 | 298,510 | +0.94(+2.79%) |
Aug 23, 2018 | 33.88 | 33.88 | 33.14 | 33.54 | 284,226 | -0.44(-1.30%) |
Aug 22, 2018 | 33.83 | 34.32 | 33.54 | 33.98 | 288,825 | +0.25(+0.73%) |
Aug 21, 2018 | 33.73 | 34.13 | 33.58 | 33.73 | 384,106 | +0.00(+0.00%) |
Aug 20, 2018 | 34.37 | 35.36 | 33.68 | 33.73 | 184,618 | -0.39(-1.15%) |
Aug 17, 2018 | 34.72 | 35.01 | 34.03 | 34.13 | 399,638 | -0.79(-2.26%) |
Aug 16, 2018 | 34.67 | 35.55 | 34.57 | 34.91 | 209,576 | +0.49(+1.43%) |
Aug 15, 2018 | 34.37 | 34.62 | 33.93 | 34.42 | 208,097 | -0.15(-0.43%) |
Aug 14, 2018 | 35.01 | 35.46 | 34.42 | 34.57 | 239,848 | -0.34(-0.99%) |
Aug 13, 2018 | 35.26 | 35.95 | 34.72 | 34.91 | 206,268 | +0.20(+0.57%) |
Aug 10, 2018 | 34.52 | 35.07 | 34.42 | 34.72 | 145,803 | +0.25(+0.71%) |
Aug 09, 2018 | 34.47 | 35.55 | 33.14 | 34.47 | 248,515 | -2.91(-7.77%) |
Aug 08, 2018 | 36.59 | 37.72 | 36.39 | 37.38 | 89,503 | +0.64(+1.74%) |
Aug 07, 2018 | 37.08 | 37.28 | 36.49 | 36.74 | 56,736 | -0.15(-0.40%) |
Aug 06, 2018 | 36.83 | 37.13 | 36.44 | 36.88 | 50,307 | -0.15(-0.40%) |
Aug 03, 2018 | 37.23 | 37.67 | 36.93 | 37.03 | 38,379 | -0.15(-0.40%) |
Aug 02, 2018 | 37.43 | 37.67 | 36.98 | 37.18 | 88,343 | -0.59(-1.56%) |
Aug 01, 2018 | 36.83 | 37.92 | 36.59 | 37.77 | 145,989 | +0.79(+2.13%) |
Jul 31, 2018 | 36.19 | 37.38 | 35.90 | 36.98 | 86,737 | +1.03(+2.88%) |
Jul 30, 2018 | 36.29 | 36.83 | 35.85 | 35.95 | 94,584 | -0.25(-0.68%) |
Jul 27, 2018 | 37.43 | 37.62 | 36.00 | 36.19 | 88,943 | -1.23(-3.29%) |
Jul 26, 2018 | 36.69 | 37.67 | 36.69 | 37.43 | 114,048 | +0.74(+2.01%) |
Jul 25, 2018 | 37.08 | 37.08 | 36.34 | 36.69 | 116,388 | -0.49(-1.32%) |
Jul 24, 2018 | 37.52 | 38.02 | 37.03 | 37.18 | 77,873 | -0.25(-0.66%) |
Jul 23, 2018 | 38.31 | 38.31 | 37.33 | 37.43 | 96,668 | -1.03(-2.69%) |
Jul 20, 2018 | 38.61 | 38.61 | 38.16 | 38.46 | 59,010 | -0.15(-0.38%) |
Jul 19, 2018 | 37.97 | 38.71 | 37.72 | 38.61 | 58,822 | +0.34(+0.90%) |
Jul 18, 2018 | 37.38 | 38.31 | 37.13 | 38.26 | 111,636 | +0.94(+2.51%) |
Jul 17, 2018 | 36.88 | 37.48 | 36.88 | 37.33 | 47,227 | +0.44(+1.20%) |
Jul 16, 2018 | 36.74 | 37.13 | 36.54 | 36.88 | 84,252 | +0.05(+0.13%) |
Jul 13, 2018 | 37.77 | 37.77 | 36.69 | 36.83 | 97,457 | -0.59(-1.58%) |
Jul 12, 2018 | 37.97 | 38.02 | 37.28 | 37.43 | 60,251 | -0.49(-1.30%) |
Jul 11, 2018 | 37.97 | 38.26 | 37.18 | 37.92 | 92,650 | -0.34(-0.90%) |
Jul 10, 2018 | 39.10 | 39.27 | 38.16 | 38.26 | 80,435 | -0.74(-1.89%) |
Jul 09, 2018 | 39.40 | 39.44 | 38.76 | 39.00 | 72,053 | -0.10(-0.25%) |
Jul 06, 2018 | 38.85 | 39.15 | 38.66 | 39.10 | 61,480 | +0.30(+0.76%) |
Jul 05, 2018 | 38.95 | 39.15 | 38.46 | 38.80 | 61,390 | -0.15(-0.38%) |
Jul 03, 2018 | 38.95 | 38.95 | 38.95 | 0 | +1.03(+2.73%) | |
Jul 02, 2018 | 37.38 | 37.97 | 36.79 | 37.92 | 89,798 | +0.15(+0.39%) |
Jun 29, 2018 | 38.12 | 38.16 | 37.53 | 37.77 | 72,331 | -0.10(-0.26%) |
Jun 28, 2018 | 38.61 | 38.61 | 37.87 | 37.87 | 66,655 | -0.74(-1.91%) |
Jun 27, 2018 | 38.46 | 39.10 | 37.97 | 38.61 | 119,761 | +0.30(+0.77%) |
Jun 26, 2018 | 38.07 | 38.44 | 37.57 | 38.31 | 99,219 | +0.34(+0.91%) |
Jun 25, 2018 | 38.07 | 38.29 | 37.18 | 37.97 | 96,870 | -0.25(-0.64%) |
Jun 22, 2018 | 38.66 | 39.10 | 37.92 | 38.21 | 248,373 | -0.20(-0.51%) |
Jun 21, 2018 | 39.35 | 39.35 | 38.12 | 38.41 | 75,267 | -1.08(-2.74%) |
Jun 20, 2018 | 39.74 | 39.74 | 38.95 | 39.49 | 118,563 | -0.15(-0.37%) |
Jun 19, 2018 | 39.84 | 39.84 | 38.66 | 39.64 | 83,204 | -0.39(-0.98%) |
Jun 18, 2018 | 40.43 | 40.45 | 39.89 | 40.04 | 78,872 | -0.54(-1.33%) |
Jun 15, 2018 | 40.77 | 40.09 | 40.58 | 186,321 | -0.20(-0.48%) | |
Jun 14, 2018 | 41.37 | 41.37 | 40.48 | 40.77 | 53,265 | -0.39(-0.96%) |
Jun 13, 2018 | 41.71 | 41.81 | 40.63 | 41.17 | 80,838 | -0.79(-1.88%) |
Jun 12, 2018 | 42.70 | 42.70 | 41.61 | 41.96 | 65,840 | -0.64(-1.50%) |
Jun 11, 2018 | 42.45 | 42.94 | 42.01 | 42.60 | 70,607 | +0.25(+0.58%) |
Jun 08, 2018 | 42.05 | 42.94 | 41.81 | 42.35 | 123,538 | +0.30(+0.70%) |
Jun 07, 2018 | 41.76 | 42.20 | 41.71 | 42.05 | 137,062 | +0.15(+0.35%) |
Jun 06, 2018 | 41.91 | 41.91 | 112,756 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.43 | 41.56 | 40.43 | 41.46 | 127,403 | +0.98(+2.43%) |
Jun 04, 2018 | 40.38 | 40.63 | 39.96 | 40.48 | 103,203 | +0.25(+0.61%) |
Jun 01, 2018 | 39.94 | 40.28 | 39.59 | 40.23 | 134,886 | +0.54(+1.36%) |
May 31, 2018 | 39.44 | 39.79 | 39.25 | 39.69 | 87,341 | +0.10(+0.25%) |
May 30, 2018 | 39.94 | 40.77 | 39.44 | 39.59 | 101,342 | -0.20(-0.50%) |
May 29, 2018 | 39.40 | 39.89 | 39.24 | 39.79 | 154,398 | +0.34(+0.87%) |
May 25, 2018 | 39.44 | 39.44 | 39.44 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 39.69 | 39.79 | 39.20 | 39.40 | 137,479 | -0.39(-0.99%) |
May 23, 2018 | 39.74 | 39.89 | 39.35 | 39.79 | 76,716 | +0.00(+0.00%) |
May 22, 2018 | 40.38 | 40.43 | 39.59 | 39.79 | 92,902 | -0.54(-1.34%) |
May 21, 2018 | 39.89 | 40.48 | 39.69 | 40.33 | 86,980 | +0.59(+1.49%) |
May 18, 2018 | 39.49 | 39.84 | 39.10 | 39.74 | 123,246 | +0.49(+1.25%) |
May 17, 2018 | 38.36 | 39.54 | 38.36 | 39.25 | 146,874 | +0.74(+1.92%) |
May 16, 2018 | 37.92 | 38.51 | 37.92 | 38.51 | 102,386 | +0.54(+1.43%) |
May 15, 2018 | 37.67 | 38.12 | 37.18 | 37.97 | 124,006 | +0.20(+0.52%) |
May 14, 2018 | 38.46 | 38.51 | 37.67 | 37.77 | 95,624 | -0.64(-1.67%) |
May 11, 2018 | 38.66 | 38.83 | 38.36 | 38.41 | 70,487 | -0.25(-0.64%) |
May 10, 2018 | 38.80 | 38.90 | 38.51 | 38.66 | 92,601 | -0.10(-0.25%) |
May 09, 2018 | 38.66 | 39.10 | 38.56 | 38.76 | 110,905 | +0.25(+0.64%) |
May 08, 2018 | 38.85 | 39.25 | 38.21 | 38.51 | 143,004 | -0.44(-1.14%) |
May 07, 2018 | 39.89 | 39.89 | 38.76 | 38.95 | 334,606 | -0.94(-2.35%) |
May 04, 2018 | 41.46 | 41.56 | 39.00 | 39.89 | 230,469 | -1.97(-4.71%) |
May 03, 2018 | 44.32 | 44.84 | 41.81 | 41.86 | 140,217 | -1.53(-3.52%) |
May 02, 2018 | 42.89 | 43.68 | 42.70 | 43.38 | 132,370 | +0.49(+1.15%) |