Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.66 | 18.86 | 18.18 | 18.86 | 648,664 | -0.10(-0.51%) |
May 30, 2019 | 18.95 | 19.15 | 18.57 | 18.95 | 505,969 | +0.10(+0.51%) |
May 29, 2019 | 18.95 | 19.24 | 18.28 | 18.86 | 969,979 | -0.38(-2.00%) |
May 28, 2019 | 19.34 | 19.43 | 18.76 | 19.24 | 628,408 | +0.00(+0.00%) |
May 24, 2019 | 19.43 | 19.43 | 18.57 | 19.24 | 517,264 | +0.10(+0.50%) |
May 23, 2019 | 19.34 | 19.53 | 18.47 | 19.15 | 911,814 | -0.05(-0.25%) |
May 22, 2019 | 19.48 | 19.57 | 19.00 | 19.19 | 401,689 | -0.29(-1.46%) |
May 21, 2019 | 19.76 | 19.86 | 19.38 | 19.48 | 394,544 | -0.10(-0.49%) |
May 20, 2019 | 19.57 | 19.86 | 19.00 | 19.57 | 687,661 | +0.00(+0.00%) |
May 17, 2019 | 19.86 | 20.33 | 19.48 | 19.57 | 866,729 | -0.67(-3.29%) |
May 16, 2019 | 20.52 | 20.90 | 19.95 | 20.24 | 453,360 | -0.19(-0.93%) |
May 15, 2019 | 19.95 | 20.43 | 19.76 | 20.43 | 519,120 | +0.28(+1.41%) |
May 14, 2019 | 19.67 | 20.24 | 19.48 | 20.14 | 682,124 | +0.67(+3.41%) |
May 13, 2019 | 20.05 | 20.05 | 19.00 | 19.48 | 785,371 | -1.05(-5.09%) |
May 10, 2019 | 19.76 | 20.81 | 19.57 | 20.52 | 470,525 | +0.67(+3.35%) |
May 09, 2019 | 20.05 | 20.24 | 18.81 | 19.86 | 1,513,580 | -1.14(-5.43%) |
May 08, 2019 | 21.85 | 21.95 | 20.62 | 21.00 | 815,845 | -0.29(-1.34%) |
May 07, 2019 | 22.33 | 22.46 | 21.19 | 21.28 | 730,340 | -1.14(-5.08%) |
May 06, 2019 | 22.90 | 23.18 | 22.42 | 22.42 | 513,375 | -0.86(-3.67%) |
May 03, 2019 | 23.18 | 23.66 | 22.71 | 23.28 | 406,212 | +0.19(+0.82%) |
May 02, 2019 | 22.71 | 23.28 | 22.52 | 23.09 | 325,868 | +0.38(+1.67%) |
May 01, 2019 | 22.61 | 23.18 | 22.52 | 22.71 | 780,174 | -0.10(-0.42%) |
Apr 30, 2019 | 23.56 | 23.66 | 22.80 | 22.80 | 519,555 | -0.86(-3.61%) |
Apr 29, 2019 | 23.37 | 24.04 | 22.99 | 23.66 | 461,200 | +0.29(+1.22%) |
Apr 26, 2019 | 23.18 | 23.47 | 22.71 | 23.37 | 486,764 | +0.10(+0.41%) |
Apr 25, 2019 | 23.56 | 23.56 | 22.80 | 23.28 | 334,081 | -0.19(-0.81%) |
Apr 24, 2019 | 22.61 | 23.85 | 22.61 | 23.47 | 590,858 | +0.86(+3.78%) |
Apr 23, 2019 | 22.23 | 23.09 | 21.95 | 22.61 | 460,164 | +0.19(+0.85%) |
Apr 22, 2019 | 23.47 | 23.47 | 22.04 | 22.42 | 640,278 | -0.95(-4.07%) |
Apr 18, 2019 | 23.94 | 24.42 | 23.37 | 23.37 | 485,933 | -0.67(-2.77%) |
Apr 17, 2019 | 24.04 | 24.42 | 23.75 | 24.04 | 605,620 | -0.09(-0.39%) |
Apr 16, 2019 | 23.75 | 24.42 | 23.56 | 24.13 | 549,781 | +0.48(+2.01%) |
Apr 15, 2019 | 24.13 | 24.32 | 23.47 | 23.66 | 645,043 | -0.38(-1.58%) |
Apr 12, 2019 | 24.89 | 25.28 | 24.04 | 24.04 | 694,585 | -0.86(-3.43%) |
Apr 11, 2019 | 25.75 | 26.04 | 24.52 | 24.89 | 865,465 | -0.76(-2.96%) |
Apr 10, 2019 | 24.61 | 25.85 | 24.61 | 25.66 | 959,746 | +1.14(+4.65%) |
Apr 09, 2019 | 24.23 | 25.28 | 24.13 | 24.52 | 1,099,569 | +0.00(+0.00%) |
Apr 08, 2019 | 25.85 | 26.13 | 24.32 | 24.52 | 1,106,491 | -1.33(-5.15%) |
Apr 05, 2019 | 27.75 | 28.03 | 25.37 | 25.85 | 1,311,229 | -1.52(-5.56%) |
Apr 04, 2019 | 31.26 | 31.26 | 27.08 | 27.37 | 1,539,968 | -8.46(-23.61%) |
Apr 03, 2019 | 34.68 | 36.01 | 34.40 | 35.82 | 950,819 | +1.52(+4.43%) |
Apr 02, 2019 | 35.35 | 35.35 | 33.92 | 34.30 | 699,581 | -1.05(-2.96%) |
Apr 01, 2019 | 34.78 | 35.54 | 34.78 | 35.35 | 559,878 | +0.86(+2.48%) |
Mar 29, 2019 | 35.44 | 35.73 | 34.21 | 34.49 | 597,931 | -0.86(-2.42%) |
Mar 28, 2019 | 35.25 | 35.82 | 34.97 | 35.35 | 462,319 | +0.10(+0.27%) |
Mar 27, 2019 | 34.59 | 35.54 | 34.30 | 35.25 | 545,717 | +0.86(+2.49%) |
Mar 26, 2019 | 34.59 | 35.44 | 34.30 | 34.40 | 592,777 | +0.00(+0.00%) |
Mar 25, 2019 | 33.26 | 34.68 | 33.16 | 34.40 | 731,275 | +0.95(+2.84%) |
Mar 22, 2019 | 33.83 | 34.40 | 33.16 | 33.45 | 643,838 | -0.57(-1.68%) |
Mar 21, 2019 | 32.88 | 34.21 | 31.93 | 34.02 | 700,249 | +1.71(+5.29%) |
Mar 20, 2019 | 33.07 | 33.64 | 32.31 | 32.31 | 664,028 | -1.05(-3.13%) |
Mar 19, 2019 | 32.97 | 33.35 | 32.50 | 33.35 | 958,946 | +0.38(+1.15%) |
Mar 18, 2019 | 31.55 | 33.07 | 31.45 | 32.97 | 858,255 | +1.05(+3.27%) |
Mar 15, 2019 | 31.26 | 32.12 | 30.79 | 31.93 | 1,291,443 | +0.67(+2.13%) |
Mar 14, 2019 | 33.64 | 33.64 | 30.50 | 31.26 | 1,317,859 | -2.38(-7.06%) |
Mar 13, 2019 | 31.83 | 33.64 | 31.64 | 33.64 | 1,037,857 | +1.71(+5.36%) |
Mar 12, 2019 | 31.83 | 32.21 | 31.45 | 31.93 | 363,430 | +0.10(+0.30%) |
Mar 11, 2019 | 31.55 | 32.21 | 31.45 | 31.83 | 582,135 | +0.19(+0.60%) |
Mar 08, 2019 | 31.45 | 31.74 | 30.69 | 31.64 | 532,271 | +0.00(+0.00%) |
Mar 07, 2019 | 31.64 | 31.93 | 30.31 | 31.64 | 835,843 | +0.10(+0.30%) |
Mar 06, 2019 | 32.59 | 33.16 | 31.55 | 31.55 | 685,402 | -1.43(-4.32%) |
Mar 05, 2019 | 33.26 | 34.02 | 32.50 | 32.97 | 646,288 | -0.48(-1.42%) |
Mar 04, 2019 | 35.92 | 36.30 | 32.78 | 33.45 | 961,432 | -0.38(-1.12%) |
Mar 01, 2019 | 33.54 | 34.59 | 33.16 | 33.83 | 859,152 | +0.86(+2.59%) |
Feb 28, 2019 | 33.45 | 34.02 | 32.31 | 32.97 | 847,947 | -0.81(-2.39%) |
Feb 27, 2019 | 31.14 | 34.72 | 29.72 | 33.78 | 1,070,588 | +2.93(+9.48%) |
Feb 26, 2019 | 31.33 | 31.70 | 30.76 | 30.85 | 704,509 | -0.28(-0.91%) |
Feb 25, 2019 | 31.51 | 31.89 | 31.14 | 31.14 | 297,242 | -0.47(-1.49%) |
Feb 22, 2019 | 32.18 | 32.27 | 30.95 | 31.61 | 500,711 | -0.19(-0.59%) |
Feb 21, 2019 | 31.80 | 32.08 | 31.42 | 31.80 | 486,835 | +0.00(+0.00%) |
Feb 20, 2019 | 31.14 | 32.18 | 30.95 | 31.80 | 477,273 | +0.57(+1.81%) |
Feb 19, 2019 | 31.14 | 32.08 | 30.85 | 31.23 | 777,753 | -0.28(-0.90%) |
Feb 15, 2019 | 31.42 | 32.18 | 30.95 | 31.51 | 585,084 | +0.09(+0.30%) |
Feb 14, 2019 | 31.61 | 32.36 | 30.57 | 31.42 | 837,048 | -0.38(-1.19%) |
Feb 13, 2019 | 29.82 | 32.65 | 29.63 | 31.80 | 1,173,274 | +2.08(+6.98%) |
Feb 12, 2019 | 30.10 | 30.48 | 29.53 | 29.72 | 549,344 | -0.28(-0.94%) |
Feb 11, 2019 | 28.97 | 30.38 | 28.97 | 30.01 | 278,880 | +0.85(+2.91%) |
Feb 08, 2019 | 29.25 | 29.82 | 29.16 | 29.16 | 333,652 | -0.38(-1.28%) |
Feb 07, 2019 | 28.87 | 29.72 | 28.50 | 29.53 | 411,291 | +0.38(+1.29%) |
Feb 06, 2019 | 28.78 | 29.25 | 28.59 | 29.16 | 328,185 | +0.38(+1.31%) |
Feb 05, 2019 | 28.31 | 28.97 | 28.02 | 28.78 | 300,077 | +0.66(+2.35%) |
Feb 04, 2019 | 27.74 | 28.21 | 27.36 | 28.12 | 404,082 | +0.38(+1.36%) |
Feb 01, 2019 | 28.02 | 28.21 | 27.27 | 27.74 | 375,472 | -0.09(-0.34%) |
Jan 31, 2019 | 27.74 | 28.02 | 27.36 | 27.83 | 384,731 | +0.09(+0.34%) |
Jan 30, 2019 | 27.83 | 28.12 | 27.27 | 27.74 | 283,651 | +0.09(+0.34%) |
Jan 29, 2019 | 27.93 | 28.31 | 27.55 | 27.65 | 358,959 | -0.09(-0.34%) |
Jan 28, 2019 | 28.40 | 28.59 | 27.27 | 27.74 | 375,232 | -0.85(-2.97%) |
Jan 25, 2019 | 28.21 | 28.78 | 27.93 | 28.59 | 247,298 | +0.57(+2.02%) |
Jan 24, 2019 | 27.65 | 28.12 | 27.46 | 28.02 | 217,912 | +0.47(+1.71%) |
Jan 23, 2019 | 27.65 | 27.93 | 26.89 | 27.55 | 372,476 | +0.19(+0.69%) |
Jan 22, 2019 | 28.12 | 28.40 | 27.36 | 27.36 | 380,855 | -0.85(-3.01%) |
Jan 18, 2019 | 28.59 | 28.59 | 27.83 | 28.21 | 388,434 | -0.28(-0.99%) |
Jan 17, 2019 | 28.31 | 28.78 | 27.65 | 28.50 | 348,056 | +0.19(+0.67%) |
Jan 16, 2019 | 28.21 | 28.50 | 27.74 | 28.31 | 430,988 | +0.19(+0.67%) |
Jan 15, 2019 | 28.12 | 28.21 | 27.46 | 28.12 | 487,029 | +0.28(+1.02%) |
Jan 14, 2019 | 27.74 | 28.12 | 27.46 | 27.83 | 533,164 | +0.09(+0.34%) |
Jan 11, 2019 | 27.74 | 27.93 | 27.17 | 27.74 | 358,865 | -0.19(-0.68%) |
Jan 10, 2019 | 27.17 | 28.31 | 26.23 | 27.93 | 622,432 | +0.47(+1.72%) |
Jan 09, 2019 | 26.51 | 27.74 | 26.14 | 27.46 | 609,777 | +0.94(+3.56%) |
Jan 08, 2019 | 26.51 | 26.99 | 25.48 | 26.51 | 535,243 | +0.28(+1.08%) |
Jan 07, 2019 | 25.48 | 26.89 | 25.29 | 26.23 | 625,025 | +0.75(+2.96%) |
Jan 04, 2019 | 24.34 | 25.57 | 24.25 | 25.48 | 455,574 | +1.42(+5.88%) |
Jan 03, 2019 | 24.53 | 24.72 | 23.68 | 24.06 | 381,534 | -0.75(-3.04%) |
Jan 02, 2019 | 23.78 | 25.19 | 23.59 | 24.82 | 537,440 | +0.47(+1.94%) |
Dec 31, 2018 | 24.16 | 24.63 | 23.68 | 24.34 | 500,309 | +0.57(+2.38%) |
Dec 28, 2018 | 23.12 | 24.25 | 22.83 | 23.78 | 600,896 | +0.85(+3.70%) |
Dec 27, 2018 | 23.02 | 23.40 | 21.70 | 22.93 | 417,401 | -0.57(-2.41%) |
Dec 26, 2018 | 22.27 | 23.49 | 21.14 | 23.49 | 723,832 | +1.42(+6.41%) |
Dec 24, 2018 | 20.38 | 22.83 | 20.38 | 22.08 | 497,595 | +2.08(+10.38%) |
Dec 21, 2018 | 22.08 | 22.74 | 19.63 | 20.00 | 3,122,176 | -1.98(-9.01%) |
Dec 20, 2018 | 24.06 | 24.25 | 21.89 | 21.98 | 1,347,541 | -2.08(-8.63%) |
Dec 19, 2018 | 24.82 | 25.48 | 23.97 | 24.06 | 511,577 | -0.57(-2.30%) |
Dec 18, 2018 | 24.72 | 25.57 | 24.53 | 24.63 | 496,481 | +0.28(+1.16%) |
Dec 17, 2018 | 26.04 | 26.23 | 24.06 | 24.34 | 930,337 | -1.60(-6.18%) |
Dec 14, 2018 | 26.80 | 27.17 | 25.76 | 25.95 | 402,625 | -0.85(-3.17%) |
Dec 13, 2018 | 28.02 | 28.12 | 26.61 | 26.80 | 548,627 | -0.94(-3.40%) |
Dec 12, 2018 | 28.21 | 28.59 | 27.46 | 27.74 | 638,031 | +0.00(+0.00%) |
Dec 11, 2018 | 27.74 | 28.31 | 27.36 | 27.74 | 365,913 | +0.47(+1.73%) |
Dec 10, 2018 | 27.74 | 27.93 | 26.51 | 27.27 | 662,404 | -0.47(-1.70%) |
Dec 07, 2018 | 29.44 | 29.44 | 27.46 | 27.74 | 517,308 | -1.70(-5.77%) |
Dec 06, 2018 | 29.34 | 30.01 | 28.59 | 29.44 | 586,950 | -0.19(-0.64%) |
Dec 04, 2018 | 30.57 | 30.95 | 29.06 | 29.63 | 608,336 | -1.04(-3.38%) |
Dec 03, 2018 | 31.04 | 31.14 | 30.19 | 30.67 | 325,497 | +0.19(+0.62%) |
Nov 30, 2018 | 31.04 | 31.28 | 30.01 | 30.48 | 467,709 | -0.57(-1.82%) |
Nov 29, 2018 | 30.57 | 31.23 | 30.01 | 31.04 | 416,043 | +0.38(+1.23%) |
Nov 28, 2018 | 30.48 | 31.23 | 30.19 | 30.67 | 510,601 | +0.47(+1.56%) |
Nov 27, 2018 | 29.63 | 30.19 | 29.34 | 30.19 | 467,039 | +0.38(+1.27%) |
Nov 26, 2018 | 29.25 | 30.29 | 29.25 | 29.82 | 456,333 | +0.85(+2.93%) |
Nov 23, 2018 | 29.82 | 29.91 | 28.87 | 28.97 | 166,094 | -0.85(-2.85%) |
Nov 21, 2018 | 29.82 | 29.82 | 29.82 | 0 | +2.59(+9.53%) | |
Nov 20, 2018 | 28.25 | 28.25 | 26.47 | 27.22 | 566,936 | -0.19(-0.68%) |
Nov 19, 2018 | 28.72 | 29.00 | 27.13 | 27.41 | 480,556 | -1.59(-5.48%) |
Nov 16, 2018 | 28.53 | 29.09 | 27.97 | 29.00 | 492,970 | +0.00(+0.00%) |
Nov 15, 2018 | 29.19 | 29.28 | 28.34 | 29.00 | 574,773 | -0.28(-0.96%) |
Nov 14, 2018 | 30.40 | 31.24 | 29.19 | 29.28 | 574,941 | -1.12(-3.69%) |
Nov 13, 2018 | 30.22 | 30.50 | 29.56 | 30.40 | 682,196 | +0.37(+1.25%) |
Nov 12, 2018 | 30.59 | 30.68 | 29.93 | 30.03 | 527,727 | -0.37(-1.23%) |
Nov 09, 2018 | 30.68 | 31.90 | 30.40 | 30.40 | 1,351,060 | -1.12(-3.56%) |
Nov 08, 2018 | 31.99 | 33.96 | 31.43 | 31.52 | 1,275,531 | -0.37(-1.17%) |
Nov 07, 2018 | 28.06 | 32.65 | 27.88 | 31.90 | 1,629,813 | +6.17(+24.00%) |
Nov 06, 2018 | 25.16 | 25.72 | 25.07 | 25.72 | 412,828 | +0.65(+2.61%) |
Nov 05, 2018 | 25.26 | 25.54 | 24.70 | 25.07 | 440,020 | +0.00(+0.00%) |
Nov 02, 2018 | 24.79 | 25.44 | 24.79 | 25.07 | 442,407 | +0.47(+1.90%) |
Nov 01, 2018 | 24.23 | 24.79 | 23.95 | 24.60 | 350,037 | +0.65(+2.73%) |
Oct 31, 2018 | 24.32 | 24.60 | 23.85 | 23.95 | 490,834 | -0.19(-0.78%) |
Oct 30, 2018 | 23.57 | 24.70 | 23.57 | 24.13 | 410,362 | +0.47(+1.98%) |
Oct 29, 2018 | 24.13 | 24.79 | 23.39 | 23.67 | 288,942 | -0.09(-0.39%) |
Oct 26, 2018 | 23.85 | 24.13 | 23.11 | 23.76 | 427,056 | -0.37(-1.55%) |
Oct 25, 2018 | 24.13 | 24.70 | 23.48 | 24.13 | 490,494 | +0.28(+1.18%) |
Oct 24, 2018 | 25.26 | 25.44 | 23.85 | 23.85 | 489,650 | -1.40(-5.56%) |
Oct 23, 2018 | 24.98 | 25.54 | 24.32 | 25.26 | 368,870 | +0.09(+0.37%) |
Oct 22, 2018 | 25.07 | 25.35 | 24.60 | 25.16 | 727,693 | +0.37(+1.51%) |
Oct 19, 2018 | 25.82 | 26.19 | 24.79 | 24.79 | 454,208 | -1.22(-4.68%) |
Oct 18, 2018 | 25.91 | 26.19 | 25.63 | 26.01 | 421,509 | +0.00(+0.00%) |
Oct 17, 2018 | 26.47 | 26.75 | 25.82 | 26.01 | 494,781 | -0.65(-2.46%) |
Oct 16, 2018 | 26.85 | 27.03 | 26.29 | 26.66 | 596,094 | +0.19(+0.71%) |
Oct 15, 2018 | 26.47 | 26.94 | 26.10 | 26.47 | 427,877 | +0.09(+0.35%) |
Oct 12, 2018 | 26.94 | 27.13 | 25.72 | 26.38 | 339,911 | -0.09(-0.35%) |
Oct 11, 2018 | 26.94 | 27.60 | 26.29 | 26.47 | 407,691 | -0.47(-1.74%) |
Oct 10, 2018 | 27.60 | 27.88 | 26.94 | 26.94 | 632,471 | -0.65(-2.37%) |
Oct 09, 2018 | 27.69 | 28.11 | 27.22 | 27.60 | 490,716 | -0.28(-1.01%) |
Oct 08, 2018 | 27.78 | 28.16 | 27.50 | 27.88 | 476,573 | +0.19(+0.68%) |
Oct 05, 2018 | 28.06 | 28.72 | 27.32 | 27.69 | 526,281 | -0.37(-1.33%) |
Oct 04, 2018 | 28.34 | 28.53 | 27.69 | 28.06 | 433,911 | -0.19(-0.66%) |
Oct 03, 2018 | 28.34 | 28.72 | 27.88 | 28.25 | 567,850 | +0.28(+1.00%) |
Oct 02, 2018 | 29.37 | 29.56 | 27.78 | 27.97 | 604,761 | -1.31(-4.47%) |
Oct 01, 2018 | 30.22 | 30.40 | 29.00 | 29.28 | 460,109 | -0.75(-2.49%) |
Sep 28, 2018 | 30.22 | 30.68 | 29.75 | 30.03 | 524,164 | -0.19(-0.62%) |
Sep 27, 2018 | 30.59 | 30.73 | 30.12 | 30.22 | 401,525 | -0.19(-0.62%) |
Sep 26, 2018 | 30.31 | 30.96 | 30.03 | 30.40 | 679,557 | +0.19(+0.62%) |
Sep 25, 2018 | 30.87 | 30.96 | 30.12 | 30.22 | 535,211 | -0.47(-1.52%) |
Sep 24, 2018 | 30.78 | 31.24 | 30.50 | 30.68 | 320,075 | -0.28(-0.91%) |
Sep 21, 2018 | 30.87 | 31.52 | 30.68 | 30.96 | 1,454,464 | +0.19(+0.61%) |
Sep 20, 2018 | 30.96 | 31.34 | 30.50 | 30.78 | 490,879 | +0.09(+0.30%) |
Sep 19, 2018 | 30.96 | 31.52 | 30.68 | 30.68 | 526,574 | -0.37(-1.20%) |
Sep 18, 2018 | 31.52 | 31.62 | 30.87 | 31.06 | 361,826 | -0.47(-1.48%) |
Sep 17, 2018 | 30.78 | 31.62 | 30.68 | 31.52 | 690,718 | +0.84(+2.74%) |
Sep 14, 2018 | 29.75 | 30.96 | 29.56 | 30.68 | 392,153 | +0.75(+2.50%) |
Sep 13, 2018 | 29.93 | 30.22 | 29.47 | 29.93 | 216,593 | +0.19(+0.63%) |
Sep 12, 2018 | 29.56 | 29.93 | 28.81 | 29.75 | 471,833 | +0.19(+0.63%) |
Sep 11, 2018 | 29.37 | 29.75 | 29.00 | 29.56 | 438,333 | +0.00(+0.00%) |
Sep 10, 2018 | 31.24 | 31.24 | 29.28 | 29.56 | 549,676 | -1.50(-4.82%) |
Sep 07, 2018 | 31.06 | 31.57 | 30.68 | 31.06 | 429,931 | +0.00(+0.00%) |
Sep 06, 2018 | 31.90 | 31.90 | 30.87 | 31.06 | 492,881 | -0.75(-2.35%) |
Sep 05, 2018 | 31.62 | 31.90 | 31.34 | 31.81 | 407,695 | +0.00(+0.00%) |
Sep 04, 2018 | 31.34 | 31.90 | 31.01 | 31.81 | 476,086 | +0.47(+1.49%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.47(+1.52%) | |
Aug 30, 2018 | 30.87 | 31.34 | 30.31 | 30.87 | 462,003 | -0.09(-0.30%) |
Aug 29, 2018 | 31.34 | 31.43 | 30.78 | 30.96 | 399,153 | -0.37(-1.19%) |
Aug 28, 2018 | 31.24 | 31.43 | 30.59 | 31.34 | 414,821 | +0.09(+0.30%) |
Aug 27, 2018 | 31.52 | 31.62 | 31.15 | 31.24 | 478,355 | +0.00(+0.00%) |
Aug 24, 2018 | 31.43 | 31.43 | 30.73 | 31.24 | 347,404 | -0.19(-0.59%) |
Aug 23, 2018 | 31.34 | 31.62 | 30.40 | 31.43 | 576,948 | +0.14(+0.45%) |
Aug 22, 2018 | 30.83 | 31.76 | 30.83 | 31.29 | 449,300 | -0.19(-0.59%) |
Aug 21, 2018 | 31.20 | 31.94 | 30.92 | 31.48 | 615,474 | +0.46(+1.50%) |
Aug 20, 2018 | 30.27 | 31.38 | 29.81 | 31.01 | 391,491 | +0.93(+3.09%) |
Aug 17, 2018 | 29.06 | 30.46 | 28.74 | 30.08 | 360,588 | +1.02(+3.51%) |
Aug 16, 2018 | 28.97 | 29.34 | 28.23 | 29.06 | 486,834 | +0.74(+2.62%) |
Aug 15, 2018 | 28.78 | 28.88 | 27.48 | 28.32 | 550,437 | -0.65(-2.24%) |
Aug 14, 2018 | 27.86 | 28.97 | 27.86 | 28.97 | 625,003 | +1.02(+3.65%) |
Aug 13, 2018 | 27.95 | 28.04 | 27.48 | 27.95 | 388,604 | +0.19(+0.67%) |
Aug 10, 2018 | 28.04 | 28.41 | 27.48 | 27.76 | 354,675 | -0.37(-1.32%) |
Aug 09, 2018 | 27.95 | 28.60 | 27.58 | 28.13 | 527,217 | +0.00(+0.00%) |
Aug 08, 2018 | 27.30 | 28.23 | 26.83 | 28.13 | 818,014 | +1.58(+5.94%) |
Aug 07, 2018 | 24.61 | 28.32 | 24.33 | 26.56 | 1,842,013 | +3.16(+13.49%) |
Aug 06, 2018 | 23.03 | 23.49 | 22.38 | 23.40 | 747,955 | +0.37(+1.61%) |
Aug 03, 2018 | 22.84 | 23.40 | 22.56 | 23.03 | 435,536 | +0.37(+1.64%) |
Aug 02, 2018 | 22.47 | 22.75 | 22.28 | 22.66 | 377,312 | +0.00(+0.00%) |
Aug 01, 2018 | 23.31 | 23.49 | 22.28 | 22.66 | 566,972 | -0.65(-2.79%) |
Jul 31, 2018 | 23.68 | 23.86 | 23.21 | 23.31 | 613,644 | -0.19(-0.79%) |
Jul 30, 2018 | 23.21 | 23.96 | 23.03 | 23.49 | 706,043 | +0.37(+1.61%) |
Jul 27, 2018 | 23.77 | 24.14 | 23.12 | 23.12 | 606,013 | -0.65(-2.73%) |
Jul 26, 2018 | 24.33 | 24.79 | 23.68 | 23.77 | 654,090 | -0.65(-2.66%) |
Jul 25, 2018 | 24.33 | 24.42 | 23.68 | 24.42 | 346,569 | +0.19(+0.77%) |
Jul 24, 2018 | 25.07 | 25.26 | 24.14 | 24.23 | 434,978 | -0.37(-1.51%) |
Jul 23, 2018 | 25.16 | 25.44 | 24.42 | 24.61 | 448,020 | -0.56(-2.21%) |
Jul 20, 2018 | 25.53 | 25.63 | 25.02 | 25.16 | 233,057 | -0.37(-1.45%) |
Jul 19, 2018 | 24.98 | 25.91 | 24.98 | 25.53 | 325,133 | -0.09(-0.36%) |
Jul 18, 2018 | 25.35 | 26.00 | 25.35 | 25.63 | 368,873 | +0.28(+1.10%) |
Jul 17, 2018 | 24.51 | 25.72 | 24.51 | 25.35 | 586,446 | +0.93(+3.80%) |
Jul 16, 2018 | 24.33 | 24.79 | 24.14 | 24.42 | 399,726 | +0.09(+0.38%) |
Jul 13, 2018 | 24.84 | 24.19 | 24.33 | 373,030 | +0.00(+0.00%) | |
Jul 12, 2018 | 25.44 | 24.14 | 24.33 | 514,274 | -0.74(-2.96%) | |
Jul 11, 2018 | 25.44 | 25.81 | 24.88 | 25.07 | 330,674 | -0.74(-2.88%) |
Jul 10, 2018 | 26.18 | 26.56 | 25.53 | 25.81 | 444,228 | -0.37(-1.42%) |
Jul 09, 2018 | 25.26 | 26.18 | 25.21 | 26.18 | 994,509 | +1.11(+4.44%) |
Jul 06, 2018 | 24.70 | 25.58 | 24.61 | 25.07 | 719,815 | +0.37(+1.50%) |
Jul 05, 2018 | 24.05 | 24.88 | 23.86 | 24.70 | 573,986 | +0.93(+3.91%) |
Jul 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.49 | 24.00 | 23.21 | 23.77 | 703,563 | +0.09(+0.39%) |
Jun 29, 2018 | 24.88 | 25.07 | 23.58 | 23.68 | 616,301 | -1.02(-4.14%) |
Jun 28, 2018 | 24.98 | 25.35 | 24.23 | 24.70 | 685,118 | -0.37(-1.48%) |
Jun 27, 2018 | 25.81 | 26.28 | 24.98 | 25.07 | 921,257 | -0.46(-1.82%) |
Jun 26, 2018 | 26.09 | 26.28 | 25.16 | 25.53 | 1,114,549 | -0.37(-1.43%) |
Jun 25, 2018 | 26.93 | 27.11 | 25.81 | 25.91 | 1,039,599 | -1.02(-3.79%) |
Jun 22, 2018 | 27.21 | 27.58 | 26.46 | 26.93 | 1,397,235 | +0.09(+0.35%) |
Jun 21, 2018 | 27.76 | 27.99 | 26.74 | 26.83 | 1,158,292 | -0.84(-3.02%) |
Jun 20, 2018 | 28.41 | 28.41 | 27.02 | 27.67 | 1,153,547 | -0.65(-2.30%) |
Jun 19, 2018 | 28.23 | 28.60 | 27.86 | 28.32 | 917,137 | -0.09(-0.33%) |
Jun 18, 2018 | 27.39 | 28.88 | 27.30 | 28.41 | 1,139,824 | +0.74(+2.68%) |
Jun 15, 2018 | 27.86 | 27.11 | 27.67 | 1,470,108 | +0.56(+2.05%) | |
Jun 14, 2018 | 27.02 | 27.21 | 26.65 | 27.11 | 796,033 | +0.09(+0.34%) |
Jun 13, 2018 | 27.39 | 27.58 | 26.46 | 27.02 | 1,090,756 | +0.00(+0.00%) |
Jun 12, 2018 | 26.83 | 27.53 | 26.46 | 27.02 | 1,021,427 | +0.28(+1.04%) |
Jun 11, 2018 | 26.65 | 27.02 | 26.18 | 26.74 | 869,290 | +0.37(+1.41%) |
Jun 08, 2018 | 25.91 | 26.83 | 25.53 | 26.37 | 881,786 | +0.46(+1.79%) |
Jun 07, 2018 | 25.26 | 26.14 | 24.98 | 25.91 | 894,001 | +0.19(+0.72%) |
Jun 06, 2018 | 26.18 | 26.56 | 25.07 | 25.72 | 1,320,179 | -0.28(-1.07%) |
Jun 05, 2018 | 24.88 | 26.18 | 24.61 | 26.00 | 1,200,122 | +1.76(+7.28%) |
Jun 04, 2018 | 23.40 | 24.28 | 23.03 | 24.23 | 1,531,565 | +1.30(+5.67%) |