Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.74 | 23.33 | 22.74 | 23.13 | 131,585 | +0.29(+1.29%) |
Apr 29, 2019 | 22.59 | 23.05 | 22.54 | 22.84 | 56,230 | +0.30(+1.34%) |
Apr 26, 2019 | 22.22 | 22.54 | 21.89 | 22.54 | 35,664 | +0.31(+1.42%) |
Apr 25, 2019 | 22.77 | 22.77 | 22.19 | 22.22 | 83,576 | -0.56(-2.47%) |
Apr 24, 2019 | 23.38 | 23.38 | 22.74 | 22.79 | 160,375 | -1.04(-4.38%) |
Apr 23, 2019 | 23.61 | 24.01 | 23.28 | 23.83 | 226,888 | +0.02(+0.07%) |
Apr 22, 2019 | 23.96 | 23.96 | 23.45 | 23.81 | 225,550 | -0.38(-1.58%) |
Apr 18, 2019 | 24.48 | 24.48 | 23.81 | 24.19 | 109,105 | -0.02(-0.08%) |
Apr 17, 2019 | 24.92 | 25.09 | 24.06 | 24.21 | 191,334 | +0.25(+1.05%) |
Apr 16, 2019 | 24.04 | 24.49 | 23.85 | 23.96 | 194,327 | +0.75(+3.21%) |
Apr 15, 2019 | 23.58 | 23.58 | 23.12 | 23.22 | 94,033 | +0.15(+0.65%) |
Apr 12, 2019 | 23.20 | 23.23 | 22.77 | 23.07 | 123,045 | +0.72(+3.22%) |
Apr 11, 2019 | 22.93 | 22.93 | 22.32 | 22.35 | 77,827 | -0.42(-1.83%) |
Apr 10, 2019 | 22.34 | 22.82 | 22.29 | 22.76 | 113,336 | +0.54(+2.44%) |
Apr 09, 2019 | 22.50 | 22.50 | 22.16 | 22.22 | 60,366 | -0.18(-0.81%) |
Apr 08, 2019 | 22.40 | 22.43 | 21.96 | 22.40 | 130,605 | -0.13(-0.59%) |
Apr 05, 2019 | 22.30 | 22.61 | 22.20 | 22.54 | 150,623 | +0.74(+3.40%) |
Apr 04, 2019 | 22.01 | 22.05 | 21.49 | 21.80 | 269,977 | +0.01(+0.02%) |
Apr 03, 2019 | 21.61 | 22.12 | 21.54 | 21.79 | 262,146 | +1.13(+5.45%) |
Apr 02, 2019 | 20.83 | 20.90 | 20.44 | 20.66 | 221,355 | +0.53(+2.61%) |
Apr 01, 2019 | 19.80 | 20.22 | 19.65 | 20.14 | 176,217 | +1.05(+5.50%) |
Mar 29, 2019 | 18.89 | 19.12 | 18.87 | 19.09 | 34,155 | +0.28(+1.51%) |
Mar 28, 2019 | 18.41 | 18.89 | 18.33 | 18.80 | 56,337 | +0.46(+2.53%) |
Mar 27, 2019 | 19.06 | 19.06 | 17.98 | 18.34 | 29,256 | -0.45(-2.41%) |
Mar 26, 2019 | 19.06 | 19.27 | 18.64 | 18.79 | 35,672 | +0.58(+3.18%) |
Mar 25, 2019 | 18.01 | 18.44 | 17.86 | 18.21 | 46,734 | -0.17(-0.90%) |
Mar 22, 2019 | 19.34 | 19.54 | 18.28 | 18.38 | 52,500 | -1.06(-5.46%) |
Mar 21, 2019 | 18.71 | 19.44 | 18.48 | 19.44 | 80,672 | +0.53(+2.78%) |
Mar 20, 2019 | 18.91 | 19.31 | 18.61 | 18.91 | 48,667 | +0.05(+0.29%) |
Mar 19, 2019 | 18.89 | 19.16 | 18.76 | 18.86 | 44,532 | +0.16(+0.83%) |
Mar 18, 2019 | 18.49 | 18.70 | 18.38 | 18.70 | 46,884 | +0.48(+2.63%) |
Mar 15, 2019 | 18.27 | 18.44 | 18.22 | 18.22 | 35,647 | +0.30(+1.66%) |
Mar 14, 2019 | 18.22 | 18.22 | 17.72 | 17.92 | 74,212 | -0.22(-1.21%) |
Mar 13, 2019 | 17.90 | 18.36 | 17.90 | 18.14 | 50,155 | +0.31(+1.74%) |
Mar 12, 2019 | 17.59 | 18.01 | 17.54 | 17.83 | 35,439 | +0.50(+2.86%) |
Mar 11, 2019 | 16.53 | 17.35 | 16.53 | 17.34 | 34,866 | +1.03(+6.34%) |
Mar 08, 2019 | 15.84 | 16.37 | 15.72 | 16.30 | 33,593 | -0.17(-1.00%) |
Mar 07, 2019 | 17.20 | 17.38 | 16.39 | 16.47 | 70,980 | -1.34(-7.53%) |
Mar 06, 2019 | 18.32 | 18.39 | 17.79 | 17.81 | 40,365 | -0.50(-2.71%) |
Mar 05, 2019 | 18.57 | 18.62 | 18.24 | 18.31 | 82,664 | -0.22(-1.16%) |
Mar 04, 2019 | 18.77 | 19.02 | 18.09 | 18.52 | 146,318 | +0.13(+0.72%) |
Mar 01, 2019 | 18.21 | 18.47 | 18.07 | 18.39 | 90,689 | +0.58(+3.25%) |
Feb 28, 2019 | 18.27 | 18.34 | 17.79 | 17.81 | 306,892 | -1.01(-5.38%) |
Feb 27, 2019 | 18.84 | 18.98 | 18.40 | 18.82 | 66,621 | -0.56(-2.89%) |
Feb 26, 2019 | 19.53 | 19.61 | 19.25 | 19.38 | 148,110 | -0.25(-1.26%) |
Feb 25, 2019 | 19.86 | 19.96 | 19.50 | 19.63 | 358,979 | +0.73(+3.85%) |
Feb 22, 2019 | 19.03 | 19.10 | 18.82 | 18.90 | 89,662 | +0.40(+2.15%) |
Feb 21, 2019 | 18.69 | 18.69 | 18.24 | 18.50 | 45,752 | -0.19(-1.00%) |
Feb 20, 2019 | 18.74 | 18.79 | 18.42 | 18.69 | 67,748 | +0.27(+1.46%) |
Feb 19, 2019 | 18.26 | 18.70 | 17.91 | 18.42 | 142,064 | +0.33(+1.83%) |
Feb 15, 2019 | 18.04 | 18.19 | 17.66 | 18.09 | 42,958 | +0.71(+4.10%) |
Feb 14, 2019 | 17.41 | 17.56 | 16.88 | 17.38 | 146,176 | -0.17(-0.99%) |
Feb 13, 2019 | 17.86 | 17.86 | 17.34 | 17.55 | 298,874 | +0.39(+2.27%) |
Feb 12, 2019 | 16.47 | 17.21 | 16.47 | 17.16 | 135,140 | +1.59(+10.24%) |
Feb 11, 2019 | 15.64 | 15.64 | 15.31 | 15.57 | 39,038 | +0.24(+1.58%) |
Feb 08, 2019 | 15.01 | 15.33 | 14.56 | 15.33 | 37,339 | -0.45(-2.86%) |
Feb 07, 2019 | 16.58 | 16.58 | 15.63 | 15.78 | 44,491 | -0.64(-3.91%) |
Feb 06, 2019 | 16.39 | 16.55 | 16.30 | 16.42 | 49,574 | +0.17(+1.02%) |
Feb 05, 2019 | 16.37 | 16.40 | 15.89 | 16.25 | 28,525 | +0.53(+3.36%) |
Feb 04, 2019 | 15.72 | 15.75 | 15.39 | 15.72 | 26,087 | +0.36(+2.37%) |
Feb 01, 2019 | 15.23 | 15.67 | 15.00 | 15.36 | 24,590 | +0.08(+0.54%) |
Jan 31, 2019 | 14.70 | 15.42 | 14.70 | 15.28 | 40,559 | +0.53(+3.60%) |
Jan 30, 2019 | 14.35 | 14.92 | 14.22 | 14.75 | 45,058 | +0.71(+5.06%) |
Jan 29, 2019 | 14.52 | 14.52 | 13.97 | 14.04 | 40,643 | -0.58(-3.96%) |
Jan 28, 2019 | 15.06 | 15.06 | 14.52 | 14.61 | 22,045 | -0.74(-4.85%) |
Jan 25, 2019 | 15.01 | 15.51 | 15.01 | 15.36 | 51,417 | +0.88(+6.09%) |
Jan 24, 2019 | 13.82 | 14.56 | 13.82 | 14.48 | 35,908 | +0.71(+5.13%) |
Jan 23, 2019 | 14.28 | 14.28 | 13.49 | 13.77 | 63,215 | -0.03(-0.24%) |
Jan 22, 2019 | 14.76 | 14.76 | 13.67 | 13.80 | 97,174 | -1.51(-9.84%) |
Jan 18, 2019 | 15.08 | 15.36 | 14.76 | 15.31 | 108,392 | +1.01(+7.06%) |
Jan 17, 2019 | 13.82 | 14.44 | 13.69 | 14.30 | 58,853 | +0.23(+1.65%) |
Jan 16, 2019 | 14.25 | 14.42 | 14.02 | 14.07 | 24,037 | +0.31(+2.29%) |
Jan 15, 2019 | 13.62 | 14.00 | 13.62 | 13.75 | 32,661 | +0.77(+5.94%) |
Jan 14, 2019 | 12.81 | 13.12 | 12.63 | 12.98 | 12,075 | -0.26(-1.95%) |
Jan 11, 2019 | 13.09 | 13.24 | 13.01 | 13.24 | 14,077 | -0.26(-1.93%) |
Jan 10, 2019 | 13.36 | 13.54 | 12.69 | 13.50 | 51,662 | -0.10(-0.76%) |
Jan 09, 2019 | 13.60 | 13.69 | 13.26 | 13.60 | 73,638 | +0.61(+4.72%) |
Jan 08, 2019 | 13.37 | 13.80 | 12.63 | 12.99 | 40,707 | +0.40(+3.22%) |
Jan 07, 2019 | 12.21 | 12.83 | 12.10 | 12.59 | 35,546 | +0.70(+5.92%) |
Jan 04, 2019 | 11.07 | 11.97 | 11.05 | 11.88 | 13,111 | +0.91(+8.30%) |
Jan 03, 2019 | 11.75 | 11.75 | 10.71 | 10.97 | 22,280 | -0.78(-6.62%) |
Jan 02, 2019 | 11.59 | 11.92 | 11.19 | 11.75 | 14,394 | +0.08(+0.71%) |
Dec 31, 2018 | 11.80 | 11.93 | 11.57 | 11.67 | 51,537 | +0.02(+0.14%) |
Dec 28, 2018 | 11.44 | 11.98 | 11.44 | 11.65 | 14,017 | +0.44(+3.89%) |
Dec 27, 2018 | 11.06 | 11.22 | 10.38 | 11.22 | 12,817 | -0.10(-0.91%) |
Dec 26, 2018 | 10.30 | 11.36 | 10.30 | 11.32 | 26,555 | +1.27(+12.64%) |
Dec 24, 2018 | 10.11 | 10.43 | 9.982 | 10.05 | 10,061 | -0.69(-6.45%) |
Dec 21, 2018 | 11.34 | 11.35 | 10.64 | 10.74 | 42,183 | -0.83(-7.21%) |
Dec 20, 2018 | 12.01 | 12.13 | 11.30 | 11.58 | 16,881 | -0.80(-6.49%) |
Dec 19, 2018 | 13.04 | 13.20 | 12.07 | 12.38 | 6,851 | -0.46(-3.59%) |
Dec 18, 2018 | 13.03 | 13.17 | 12.66 | 12.84 | 8,108 | +0.46(+3.75%) |
Dec 17, 2018 | 13.00 | 13.15 | 12.24 | 12.38 | 11,161 | -0.94(-7.06%) |
Dec 14, 2018 | 13.74 | 13.84 | 13.28 | 13.31 | 17,394 | -1.17(-8.09%) |
Dec 13, 2018 | 14.85 | 15.03 | 14.42 | 14.49 | 7,328 | -0.28(-1.90%) |
Dec 12, 2018 | 14.50 | 15.08 | 14.50 | 14.77 | 14,224 | +0.28(+1.96%) |
Dec 11, 2018 | 14.52 | 14.60 | 14.41 | 14.48 | 8,194 | -0.14(-0.98%) |
Dec 10, 2018 | 14.78 | 14.78 | 13.84 | 14.63 | 14,047 | -0.82(-5.29%) |
Dec 07, 2018 | 16.02 | 16.02 | 15.41 | 15.44 | 9,515 | -0.41(-2.60%) |
Dec 06, 2018 | 15.81 | 15.92 | 15.15 | 15.86 | 26,332 | -1.58(-9.08%) |
Dec 04, 2018 | 18.97 | 18.97 | 17.44 | 17.44 | 7,515 | -2.53(-12.68%) |
Dec 03, 2018 | 20.13 | 20.13 | 19.83 | 19.97 | 10,344 | +0.98(+5.17%) |
Nov 30, 2018 | 18.59 | 19.06 | 18.59 | 18.99 | 2,303 | -0.20(-1.05%) |
Nov 29, 2018 | 19.25 | 19.37 | 18.94 | 19.19 | 4,462 | -0.10(-0.50%) |
Nov 28, 2018 | 18.42 | 19.39 | 18.14 | 19.29 | 10,070 | +1.70(+9.67%) |
Nov 27, 2018 | 18.03 | 18.03 | 17.55 | 17.59 | 3,742 | -0.36(-2.02%) |
Nov 26, 2018 | 17.47 | 18.00 | 17.47 | 17.95 | 12,962 | +1.22(+7.30%) |
Nov 23, 2018 | 16.70 | 16.90 | 16.66 | 16.73 | 11,030 | -0.43(-2.52%) |
Nov 21, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.84(+5.18%) | |
Nov 20, 2018 | 16.04 | 16.89 | 16.00 | 16.32 | 11,802 | -0.99(-5.72%) |
Nov 19, 2018 | 18.35 | 18.55 | 17.31 | 17.31 | 7,067 | -1.01(-5.54%) |
Nov 16, 2018 | 18.25 | 18.56 | 17.87 | 18.32 | 10,727 | -0.73(-3.85%) |
Nov 15, 2018 | 18.33 | 19.14 | 18.20 | 19.06 | 5,744 | +0.50(+2.67%) |
Nov 14, 2018 | 19.42 | 19.42 | 18.41 | 18.56 | 3,827 | -0.22(-1.19%) |
Nov 13, 2018 | 18.73 | 19.50 | 18.63 | 18.78 | 8,716 | +0.21(+1.11%) |
Nov 12, 2018 | 19.80 | 19.83 | 18.58 | 18.58 | 8,377 | -1.43(-7.16%) |
Nov 09, 2018 | 20.49 | 20.49 | 19.59 | 20.01 | 14,243 | -1.20(-5.68%) |
Nov 08, 2018 | 21.23 | 21.57 | 21.07 | 21.21 | 4,394 | -1.13(-5.04%) |
Nov 07, 2018 | 21.81 | 22.34 | 21.59 | 22.34 | 8,180 | +1.06(+4.96%) |
Nov 06, 2018 | 21.38 | 21.48 | 21.14 | 21.28 | 80,603 | -0.07(-0.31%) |
Nov 05, 2018 | 21.45 | 21.45 | 20.76 | 21.35 | 8,886 | -0.05(-0.23%) |
Nov 02, 2018 | 21.53 | 22.09 | 20.05 | 21.40 | 15,333 | +1.38(+6.89%) |
Nov 01, 2018 | 19.47 | 20.06 | 19.02 | 20.02 | 10,282 | +0.50(+2.57%) |
Oct 31, 2018 | 19.72 | 19.88 | 19.16 | 19.52 | 24,164 | +1.65(+9.23%) |
Oct 30, 2018 | 16.57 | 18.61 | 16.57 | 17.87 | 20,912 | +1.82(+11.31%) |
Oct 29, 2018 | 17.59 | 17.59 | 15.44 | 16.05 | 12,878 | -0.81(-4.80%) |
Oct 26, 2018 | 16.43 | 17.49 | 15.99 | 16.86 | 18,364 | -1.09(-6.07%) |
Oct 25, 2018 | 17.87 | 18.21 | 17.47 | 17.95 | 12,369 | +0.54(+3.13%) |
Oct 24, 2018 | 20.15 | 20.15 | 17.41 | 17.41 | 20,621 | -3.33(-16.07%) |
Oct 23, 2018 | 19.49 | 20.86 | 19.39 | 20.74 | 18,354 | -0.96(-4.41%) |
Oct 22, 2018 | 21.45 | 21.70 | 21.37 | 21.70 | 5,485 | -0.09(-0.42%) |
Oct 19, 2018 | 22.44 | 22.59 | 21.78 | 21.79 | 14,000 | -0.39(-1.75%) |
Oct 18, 2018 | 23.74 | 23.74 | 22.11 | 22.18 | 19,100 | -2.42(-9.83%) |
Oct 17, 2018 | 25.14 | 25.16 | 24.11 | 24.59 | 11,388 | -0.04(-0.17%) |
Oct 16, 2018 | 23.10 | 24.65 | 23.10 | 24.63 | 13,967 | +2.11(+9.38%) |
Oct 15, 2018 | 22.95 | 22.95 | 22.01 | 22.52 | 13,496 | -0.21(-0.94%) |
Oct 12, 2018 | 23.02 | 23.02 | 21.98 | 22.74 | 15,818 | +1.37(+6.41%) |
Oct 11, 2018 | 22.67 | 22.99 | 21.33 | 21.37 | 11,050 | -1.36(-5.98%) |
Oct 10, 2018 | 26.10 | 26.10 | 22.73 | 22.73 | 18,207 | -3.89(-14.61%) |
Oct 09, 2018 | 26.61 | 26.84 | 26.27 | 26.61 | 9,239 | -1.16(-4.16%) |
Oct 08, 2018 | 28.13 | 28.13 | 26.89 | 27.77 | 6,182 | -0.97(-3.39%) |
Oct 05, 2018 | 29.39 | 29.78 | 28.10 | 28.74 | 4,848 | -1.09(-3.65%) |
Oct 04, 2018 | 31.35 | 31.35 | 29.62 | 29.83 | 10,000 | -1.57(-4.99%) |
Oct 03, 2018 | 32.14 | 32.14 | 31.40 | 31.40 | 2,432 | -0.78(-2.41%) |
Oct 02, 2018 | 32.57 | 32.57 | 32.17 | 32.17 | 1,753 | -0.48(-1.47%) |
Oct 01, 2018 | 32.45 | 33.27 | 32.45 | 32.65 | 3,220 | +0.86(+2.70%) |
Sep 28, 2018 | 31.20 | 31.93 | 31.20 | 31.79 | 1,212 | +0.23(+0.73%) |
Sep 27, 2018 | 31.60 | 31.73 | 31.56 | 31.56 | 2,754 | -0.76(-2.35%) |
Sep 26, 2018 | 32.32 | 32.45 | 32.32 | 32.32 | 477 | +0.07(+0.21%) |
Sep 25, 2018 | 31.98 | 32.62 | 31.98 | 32.25 | 901 | -0.35(-1.07%) |
Sep 24, 2018 | 33.03 | 33.03 | 32.52 | 32.60 | 2,010 | -0.27(-0.81%) |
Sep 21, 2018 | 33.00 | 33.39 | 32.87 | 32.87 | 2,606 | +0.38(+1.17%) |
Sep 20, 2018 | 32.75 | 32.93 | 32.49 | 32.49 | 2,773 | +0.02(+0.05%) |
Sep 19, 2018 | 32.59 | 32.77 | 32.47 | 32.47 | 1,510 | +0.29(+0.90%) |
Sep 18, 2018 | 31.33 | 32.21 | 31.33 | 32.18 | 6,035 | +1.00(+3.20%) |
Sep 17, 2018 | 31.22 | 31.33 | 30.91 | 31.18 | 3,064 | +0.25(+0.80%) |
Sep 14, 2018 | 30.38 | 31.02 | 30.38 | 30.94 | 4,969 | +1.75(+6.00%) |
Sep 13, 2018 | 29.10 | 29.19 | 29.10 | 29.19 | 1,413 | +0.66(+2.31%) |
Sep 12, 2018 | 28.71 | 28.71 | 27.85 | 28.53 | 3,672 | -0.28(-0.97%) |
Sep 11, 2018 | 28.76 | 29.00 | 28.54 | 28.81 | 1,758 | -0.41(-1.41%) |
Sep 10, 2018 | 29.47 | 29.47 | 29.00 | 29.22 | 3,465 | +0.37(+1.29%) |
Sep 07, 2018 | 28.35 | 29.19 | 28.35 | 28.85 | 1,393 | -1.06(-3.56%) |
Sep 06, 2018 | 29.57 | 30.03 | 29.57 | 29.91 | 2,453 | -0.35(-1.15%) |
Sep 05, 2018 | 31.20 | 31.20 | 29.70 | 30.26 | 5,003 | -1.29(-4.08%) |
Sep 04, 2018 | 31.76 | 31.76 | 31.20 | 31.55 | 4,733 | -1.32(-4.02%) |
Aug 31, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 32.47 | 32.90 | 32.41 | 32.78 | 3,954 | -0.16(-0.50%) |
Aug 29, 2018 | 32.50 | 33.08 | 32.24 | 32.95 | 9,335 | +0.57(+1.76%) |
Aug 28, 2018 | 32.34 | 32.57 | 32.17 | 32.38 | 39,865 | +1.03(+3.28%) |
Aug 27, 2018 | 30.42 | 31.43 | 30.42 | 31.35 | 8,369 | +1.60(+5.38%) |
Aug 24, 2018 | 29.63 | 29.75 | 29.60 | 29.75 | 1,575 | +0.15(+0.51%) |
Aug 23, 2018 | 29.75 | 29.85 | 29.54 | 29.60 | 1,334 | -0.31(-1.04%) |
Aug 22, 2018 | 29.37 | 29.98 | 29.37 | 29.91 | 2,807 | +0.93(+3.22%) |
Aug 21, 2018 | 28.82 | 29.17 | 28.44 | 28.98 | 4,238 | +0.68(+2.41%) |
Aug 20, 2018 | 27.83 | 28.29 | 27.83 | 28.29 | 3,725 | +0.15(+0.52%) |
Aug 17, 2018 | 28.18 | 28.25 | 28.15 | 28.15 | 1,575 | +0.43(+1.55%) |
Aug 16, 2018 | 27.42 | 27.73 | 27.42 | 27.72 | 2,456 | +0.54(+1.98%) |
Aug 15, 2018 | 27.87 | 27.87 | 26.58 | 27.18 | 7,946 | -1.53(-5.32%) |
Aug 14, 2018 | 28.53 | 28.83 | 28.53 | 28.71 | 1,145 | +0.18(+0.63%) |
Aug 13, 2018 | 29.34 | 29.34 | 28.53 | 28.53 | 5,035 | -1.02(-3.46%) |
Aug 10, 2018 | 30.11 | 30.11 | 29.43 | 29.55 | 4,060 | -1.39(-4.48%) |
Aug 09, 2018 | 30.39 | 31.10 | 30.39 | 30.94 | 4,337 | +0.64(+2.10%) |
Aug 08, 2018 | 29.57 | 30.34 | 29.57 | 30.30 | 10,495 | +1.01(+3.46%) |
Aug 07, 2018 | 29.97 | 29.98 | 29.29 | 29.29 | 2,783 | -0.12(-0.39%) |
Aug 06, 2018 | 29.72 | 29.72 | 29.24 | 29.40 | 4,722 | -0.35(-1.16%) |
Aug 03, 2018 | 29.70 | 29.78 | 29.70 | 29.75 | 1,333 | +0.00(+0.00%) |
Aug 02, 2018 | 29.47 | 29.80 | 29.29 | 29.75 | 6,286 | -0.38(-1.26%) |
Aug 01, 2018 | 30.52 | 30.52 | 29.94 | 30.13 | 6,192 | -0.05(-0.17%) |
Jul 31, 2018 | 29.73 | 30.59 | 29.73 | 30.18 | 5,074 | -0.03(-0.11%) |
Jul 30, 2018 | 31.78 | 31.78 | 30.21 | 30.21 | 5,663 | -1.55(-4.88%) |
Jul 27, 2018 | 32.29 | 32.36 | 31.55 | 31.76 | 7,697 | +0.21(+0.65%) |
Jul 26, 2018 | 30.69 | 31.68 | 30.69 | 31.56 | 45,172 | +1.01(+3.30%) |
Jul 25, 2018 | 29.70 | 30.55 | 29.70 | 30.55 | 8,622 | +1.43(+4.90%) |
Jul 24, 2018 | 29.82 | 30.03 | 29.12 | 29.12 | 4,597 | +0.66(+2.32%) |
Jul 23, 2018 | 28.28 | 28.48 | 28.18 | 28.46 | 1,850 | -0.61(-2.10%) |
Jul 20, 2018 | 29.06 | 29.20 | 29.00 | 29.07 | 1,086 | -0.17(-0.57%) |
Jul 19, 2018 | 29.09 | 29.25 | 29.09 | 29.24 | 1,419 | +0.22(+0.74%) |
Jul 18, 2018 | 28.89 | 29.03 | 28.60 | 29.02 | 3,008 | +0.33(+1.16%) |
Jul 17, 2018 | 28.23 | 28.69 | 28.00 | 28.69 | 5,660 | -0.89(-3.01%) |
Jul 16, 2018 | 30.18 | 30.18 | 29.58 | 29.58 | 3,033 | -0.09(-0.31%) |
Jul 13, 2018 | 29.19 | 29.83 | 29.19 | 29.67 | 5,431 | -0.08(-0.25%) |
Jul 12, 2018 | 29.57 | 29.75 | 29.24 | 29.75 | 5,782 | +0.66(+2.27%) |
Jul 11, 2018 | 29.70 | 29.95 | 29.03 | 29.09 | 6,154 | -1.65(-5.36%) |
Jul 10, 2018 | 30.35 | 30.83 | 30.35 | 30.73 | 4,280 | +1.02(+3.44%) |
Jul 09, 2018 | 29.29 | 29.71 | 29.29 | 29.71 | 6,558 | +0.95(+3.31%) |
Jul 06, 2018 | 28.31 | 28.83 | 28.26 | 28.76 | 5,637 | +0.82(+2.95%) |
Jul 05, 2018 | 28.00 | 28.00 | 27.24 | 27.94 | 8,976 | -0.94(-3.25%) |
Jul 03, 2018 | 28.87 | 28.87 | 28.87 | 0 | +0.18(+0.63%) | |
Jul 02, 2018 | 29.29 | 29.29 | 27.98 | 28.69 | 5,019 | -0.71(-2.41%) |
Jun 29, 2018 | 29.71 | 29.81 | 29.40 | 29.40 | 4,944 | -0.08(-0.28%) |
Jun 28, 2018 | 28.87 | 29.70 | 28.81 | 29.48 | 2,906 | +0.28(+0.97%) |
Jun 27, 2018 | 30.52 | 30.52 | 29.20 | 29.20 | 2,456 | -1.57(-5.10%) |
Jun 26, 2018 | 30.45 | 30.77 | 30.19 | 30.77 | 2,130 | +1.19(+4.02%) |
Jun 25, 2018 | 31.10 | 31.17 | 29.44 | 29.58 | 10,482 | -2.82(-8.71%) |
Jun 22, 2018 | 32.44 | 32.62 | 32.40 | 32.40 | 3,889 | +0.23(+0.72%) |
Jun 21, 2018 | 33.00 | 33.00 | 32.12 | 32.17 | 6,995 | -0.41(-1.27%) |
Jun 20, 2018 | 32.50 | 32.70 | 32.30 | 32.59 | 6,952 | +0.97(+3.08%) |
Jun 19, 2018 | 32.09 | 32.09 | 30.95 | 31.61 | 13,643 | -1.37(-4.14%) |
Jun 18, 2018 | 33.28 | 33.28 | 32.32 | 32.98 | 7,209 | -1.18(-3.45%) |
Jun 15, 2018 | 35.43 | 33.82 | 34.16 | 6,647 | -1.28(-3.61%) | |
Jun 14, 2018 | 35.47 | 35.72 | 35.06 | 35.43 | 6,703 | -0.47(-1.32%) |
Jun 13, 2018 | 36.69 | 36.69 | 35.91 | 35.91 | 4,019 | -0.78(-2.13%) |
Jun 12, 2018 | 36.79 | 37.07 | 36.38 | 36.69 | 2,664 | -0.08(-0.23%) |
Jun 11, 2018 | 36.03 | 36.79 | 35.88 | 36.77 | 33,608 | +0.88(+2.46%) |
Jun 08, 2018 | 35.17 | 35.98 | 35.17 | 35.89 | 7,136 | -0.03(-0.09%) |
Jun 07, 2018 | 36.86 | 36.86 | 35.45 | 35.92 | 1,906 | -0.31(-0.86%) |
Jun 06, 2018 | 36.29 | 36.24 | 7,028 | -0.47(-1.29%) | ||
Jun 05, 2018 | 36.74 | 36.74 | 36.44 | 36.71 | 1,854 | +0.15(+0.41%) |
Jun 04, 2018 | 36.66 | 36.71 | 36.32 | 36.56 | 5,681 | +0.81(+2.26%) |
Jun 01, 2018 | 35.39 | 36.00 | 35.32 | 35.75 | 3,259 | +0.74(+2.12%) |
May 31, 2018 | 35.49 | 35.49 | 34.86 | 35.01 | 4,007 | -0.34(-0.96%) |
May 30, 2018 | 34.80 | 35.47 | 34.80 | 35.35 | 1,860 | +0.85(+2.47%) |
May 29, 2018 | 35.44 | 35.44 | 34.50 | 34.50 | 7,113 | -1.25(-3.49%) |
May 25, 2018 | 35.75 | 35.75 | 35.75 | 0 | -0.29(-0.80%) | |
May 24, 2018 | 35.70 | 36.10 | 35.14 | 36.03 | 9,163 | -1.18(-3.18%) |
May 23, 2018 | 36.86 | 37.22 | 36.20 | 37.22 | 3,947 | -0.36(-0.97%) |
May 22, 2018 | 38.67 | 38.67 | 37.58 | 37.58 | 13,047 | +0.00(+0.00%) |
May 21, 2018 | 37.99 | 38.00 | 37.22 | 37.58 | 13,318 | +1.10(+3.01%) |
May 18, 2018 | 37.02 | 37.02 | 36.48 | 36.48 | 6,854 | +0.19(+0.52%) |
May 17, 2018 | 35.52 | 36.55 | 35.52 | 36.30 | 8,010 | +0.05(+0.14%) |
May 16, 2018 | 36.05 | 36.48 | 35.88 | 36.25 | 6,292 | +0.15(+0.41%) |
May 15, 2018 | 37.43 | 37.43 | 36.01 | 36.10 | 14,386 | -2.39(-6.22%) |
May 14, 2018 | 38.47 | 39.00 | 38.46 | 38.49 | 8,231 | +0.23(+0.60%) |
May 11, 2018 | 38.31 | 38.62 | 38.08 | 38.26 | 11,359 | +0.46(+1.22%) |
May 10, 2018 | 37.55 | 37.80 | 37.46 | 37.80 | 7,641 | +1.02(+2.78%) |
May 09, 2018 | 36.67 | 36.91 | 36.60 | 36.77 | 6,178 | +0.21(+0.59%) |
May 08, 2018 | 36.01 | 36.63 | 35.91 | 36.56 | 6,535 | +0.71(+1.98%) |
May 07, 2018 | 35.59 | 36.21 | 35.47 | 35.85 | 16,384 | +0.71(+2.02%) |
May 04, 2018 | 34.17 | 35.27 | 33.81 | 35.14 | 4,549 | +1.02(+3.00%) |
May 03, 2018 | 34.08 | 34.35 | 33.14 | 34.12 | 8,039 | -0.12(-0.34%) |
May 02, 2018 | 34.17 | 34.41 | 34.17 | 34.23 | 1,423 | +0.07(+0.19%) |