Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.53 | 28.10 | 27.42 | 27.82 | 1,028,616 | +0.29(+1.05%) |
Feb 27, 2019 | 26.85 | 27.71 | 26.65 | 27.53 | 1,221,997 | +0.54(+2.00%) |
Feb 26, 2019 | 27.28 | 27.33 | 26.27 | 26.99 | 1,052,959 | -0.28(-1.03%) |
Feb 25, 2019 | 27.07 | 27.41 | 26.71 | 27.27 | 1,058,535 | +0.60(+2.25%) |
Feb 22, 2019 | 26.47 | 26.85 | 25.41 | 26.67 | 1,261,400 | +0.36(+1.37%) |
Feb 21, 2019 | 27.00 | 27.00 | 26.12 | 26.31 | 1,592,044 | -0.65(-2.41%) |
Feb 20, 2019 | 26.15 | 26.97 | 25.90 | 26.96 | 1,206,867 | +0.81(+3.10%) |
Feb 19, 2019 | 25.29 | 26.16 | 24.76 | 26.15 | 1,267,888 | +0.95(+3.77%) |
Feb 15, 2019 | 24.40 | 25.49 | 24.37 | 25.20 | 1,570,800 | +1.00(+4.13%) |
Feb 14, 2019 | 23.39 | 24.33 | 23.08 | 24.20 | 713,969 | +0.50(+2.11%) |
Feb 13, 2019 | 23.96 | 24.40 | 23.42 | 23.70 | 1,035,390 | -0.10(-0.42%) |
Feb 12, 2019 | 22.79 | 23.95 | 22.74 | 23.80 | 1,042,598 | +1.12(+4.94%) |
Feb 11, 2019 | 22.62 | 23.07 | 22.15 | 22.68 | 653,504 | +0.21(+0.93%) |
Feb 08, 2019 | 21.96 | 22.54 | 21.62 | 22.47 | 736,200 | +0.68(+3.12%) |
Feb 07, 2019 | 21.75 | 21.96 | 21.30 | 21.79 | 728,011 | -0.16(-0.73%) |
Feb 06, 2019 | 22.31 | 22.57 | 21.55 | 21.95 | 699,842 | -0.34(-1.53%) |
Feb 05, 2019 | 22.23 | 23.15 | 22.16 | 22.29 | 951,484 | +0.18(+0.81%) |
Feb 04, 2019 | 22.38 | 22.51 | 21.85 | 22.11 | 579,130 | -0.27(-1.21%) |
Feb 01, 2019 | 22.39 | 22.91 | 22.12 | 22.38 | 814,700 | -0.07(-0.31%) |
Jan 31, 2019 | 23.30 | 23.48 | 22.11 | 22.45 | 1,353,887 | -0.78(-3.36%) |
Jan 30, 2019 | 23.47 | 23.88 | 22.81 | 23.23 | 914,937 | -0.02(-0.09%) |
Jan 29, 2019 | 23.36 | 23.43 | 22.70 | 23.25 | 804,474 | -0.02(-0.09%) |
Jan 28, 2019 | 22.95 | 23.42 | 22.08 | 23.27 | 1,119,338 | +0.19(+0.82%) |
Jan 25, 2019 | 22.29 | 23.20 | 22.18 | 23.08 | 943,900 | +0.90(+4.06%) |
Jan 24, 2019 | 21.82 | 22.20 | 21.52 | 22.18 | 612,104 | +0.37(+1.70%) |
Jan 23, 2019 | 21.58 | 21.91 | 21.05 | 21.81 | 1,037,934 | +0.45(+2.11%) |
Jan 22, 2019 | 22.66 | 22.66 | 21.15 | 21.36 | 1,448,310 | -1.56(-6.81%) |
Jan 18, 2019 | 21.54 | 23.05 | 21.37 | 22.92 | 2,061,800 | +1.56(+7.30%) |
Jan 17, 2019 | 20.69 | 21.52 | 20.52 | 21.36 | 901,565 | +0.55(+2.64%) |
Jan 16, 2019 | 20.65 | 21.22 | 20.58 | 20.81 | 828,024 | +0.16(+0.77%) |
Jan 15, 2019 | 20.49 | 21.60 | 20.31 | 20.65 | 1,674,048 | +0.25(+1.23%) |
Jan 14, 2019 | 20.58 | 20.58 | 20.05 | 20.40 | 773,878 | -0.19(-0.92%) |
Jan 11, 2019 | 20.39 | 20.88 | 20.18 | 20.59 | 1,058,000 | +0.20(+0.98%) |
Jan 10, 2019 | 19.98 | 20.51 | 19.45 | 20.39 | 997,727 | +0.23(+1.14%) |
Jan 09, 2019 | 19.72 | 20.34 | 19.43 | 20.16 | 903,851 | +0.64(+3.28%) |
Jan 08, 2019 | 20.00 | 20.09 | 18.72 | 19.52 | 1,290,992 | -0.07(-0.36%) |
Jan 07, 2019 | 18.24 | 19.73 | 18.15 | 19.59 | 2,171,638 | +1.61(+8.95%) |
Jan 04, 2019 | 17.30 | 18.41 | 17.30 | 17.98 | 1,304,500 | +0.88(+5.15%) |
Jan 03, 2019 | 17.17 | 17.90 | 17.05 | 17.10 | 1,349,594 | -0.31(-1.78%) |
Jan 02, 2019 | 16.61 | 17.96 | 16.55 | 17.41 | 1,299,976 | +0.32(+1.87%) |
Dec 31, 2018 | 17.46 | 17.67 | 16.76 | 17.09 | 1,656,700 | -0.24(-1.38%) |
Dec 28, 2018 | 17.82 | 17.99 | 17.08 | 17.33 | 1,314,400 | -0.35(-1.98%) |
Dec 27, 2018 | 17.53 | 17.87 | 16.85 | 17.68 | 1,361,178 | -0.20(-1.12%) |
Dec 26, 2018 | 16.80 | 17.93 | 16.10 | 17.88 | 2,076,569 | +1.16(+6.94%) |
Dec 24, 2018 | 16.25 | 17.22 | 16.05 | 16.72 | 1,542,400 | -0.15(-0.89%) |
Dec 21, 2018 | 18.43 | 18.85 | 16.45 | 16.87 | 2,987,100 | -1.48(-8.07%) |
Dec 20, 2018 | 18.48 | 19.11 | 17.58 | 18.35 | 2,138,838 | -0.16(-0.86%) |
Dec 19, 2018 | 19.76 | 20.00 | 18.34 | 18.51 | 2,632,776 | -1.13(-5.75%) |
Dec 18, 2018 | 18.53 | 19.79 | 18.53 | 19.64 | 2,791,982 | +1.42(+7.79%) |
Dec 17, 2018 | 20.00 | 20.00 | 18.16 | 18.22 | 3,569,220 | -2.13(-10.47%) |
Dec 14, 2018 | 20.34 | 20.61 | 19.78 | 20.35 | 2,590,200 | -0.12(-0.59%) |
Dec 13, 2018 | 22.26 | 22.53 | 20.46 | 20.47 | 3,527,404 | -1.85(-8.29%) |
Dec 12, 2018 | 20.26 | 22.99 | 20.15 | 22.32 | 9,528,065 | +1.78(+8.67%) |
Dec 11, 2018 | 20.93 | 20.94 | 18.40 | 20.54 | 25,972,524 | -5.43(-20.91%) |
Dec 10, 2018 | 26.46 | 28.14 | 25.75 | 25.97 | 6,115,280 | -0.39(-1.48%) |
Dec 07, 2018 | 28.64 | 28.90 | 25.70 | 26.36 | 2,745,300 | -2.28(-7.96%) |
Dec 06, 2018 | 25.23 | 28.73 | 25.23 | 28.64 | 2,354,503 | +1.95(+7.31%) |
Dec 04, 2018 | 27.13 | 27.94 | 25.96 | 26.69 | 1,300,500 | -0.67(-2.45%) |
Dec 03, 2018 | 28.01 | 28.30 | 26.22 | 27.36 | 1,482,225 | +0.03(+0.11%) |
Nov 30, 2018 | 26.75 | 27.33 | 26.75 | 27.33 | 857,500 | +0.68(+2.55%) |
Nov 29, 2018 | 26.12 | 26.98 | 26.08 | 26.65 | 657,553 | +0.28(+1.06%) |
Nov 28, 2018 | 25.83 | 26.52 | 25.13 | 26.37 | 991,451 | +0.86(+3.37%) |
Nov 27, 2018 | 25.07 | 25.66 | 24.67 | 25.51 | 537,508 | +0.12(+0.47%) |
Nov 26, 2018 | 25.75 | 26.30 | 25.14 | 25.39 | 738,000 | +0.06(+0.24%) |
Nov 23, 2018 | 25.27 | 25.84 | 25.20 | 25.33 | 333,900 | +0.04(+0.16%) |
Nov 21, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.89(+3.65%) | |
Nov 20, 2018 | 22.98 | 24.80 | 22.51 | 24.40 | 1,763,506 | -0.40(-1.61%) |
Nov 19, 2018 | 26.64 | 26.84 | 24.68 | 24.80 | 1,554,649 | -1.99(-7.43%) |
Nov 16, 2018 | 26.57 | 27.38 | 26.28 | 26.79 | 1,044,300 | -0.09(-0.33%) |
Nov 15, 2018 | 26.49 | 27.21 | 26.23 | 26.88 | 1,042,361 | +0.43(+1.63%) |
Nov 14, 2018 | 26.26 | 26.84 | 25.81 | 26.45 | 1,157,141 | +0.50(+1.93%) |
Nov 13, 2018 | 25.50 | 26.48 | 25.45 | 25.95 | 842,323 | +0.54(+2.13%) |
Nov 12, 2018 | 26.34 | 26.64 | 24.50 | 25.41 | 1,144,509 | -0.85(-3.24%) |
Nov 09, 2018 | 26.67 | 26.95 | 25.51 | 26.26 | 1,431,700 | -0.75(-2.78%) |
Nov 08, 2018 | 28.16 | 28.30 | 26.40 | 27.01 | 1,356,779 | -1.16(-4.12%) |
Nov 07, 2018 | 27.86 | 28.76 | 27.64 | 28.17 | 1,417,030 | +0.72(+2.62%) |
Nov 06, 2018 | 27.79 | 28.54 | 26.92 | 27.45 | 1,481,897 | -0.31(-1.12%) |
Nov 05, 2018 | 27.25 | 27.83 | 26.77 | 27.76 | 978,674 | +0.19(+0.69%) |
Nov 02, 2018 | 28.37 | 28.37 | 26.72 | 27.57 | 1,531,300 | -0.25(-0.90%) |
Nov 01, 2018 | 26.17 | 28.12 | 26.15 | 27.82 | 2,012,781 | +1.46(+5.54%) |
Oct 31, 2018 | 26.31 | 26.97 | 25.77 | 26.36 | 1,378,293 | +0.39(+1.50%) |
Oct 30, 2018 | 23.81 | 26.05 | 23.60 | 25.97 | 1,712,358 | +1.82(+7.54%) |
Oct 29, 2018 | 23.76 | 24.75 | 23.68 | 24.15 | 1,194,658 | +0.48(+2.03%) |
Oct 26, 2018 | 23.88 | 24.25 | 22.82 | 23.67 | 1,802,300 | -1.13(-4.56%) |
Oct 25, 2018 | 24.00 | 24.87 | 23.63 | 24.80 | 1,572,247 | +0.80(+3.33%) |
Oct 24, 2018 | 24.41 | 25.00 | 23.99 | 24.00 | 1,385,800 | -0.32(-1.32%) |
Oct 23, 2018 | 23.40 | 24.44 | 23.20 | 24.32 | 1,629,961 | -0.20(-0.82%) |
Oct 22, 2018 | 24.34 | 24.93 | 24.11 | 24.52 | 1,553,613 | +0.36(+1.49%) |
Oct 19, 2018 | 25.80 | 25.97 | 24.05 | 24.16 | 2,340,100 | -1.50(-5.85%) |
Oct 18, 2018 | 25.10 | 25.94 | 25.01 | 25.66 | 1,645,002 | +0.33(+1.30%) |
Oct 17, 2018 | 26.75 | 26.90 | 24.80 | 25.33 | 1,999,071 | -1.41(-5.27%) |
Oct 16, 2018 | 25.80 | 26.89 | 25.71 | 26.74 | 1,749,150 | +0.88(+3.40%) |
Oct 15, 2018 | 25.71 | 26.20 | 24.91 | 25.86 | 1,858,737 | -0.22(-0.84%) |
Oct 12, 2018 | 25.45 | 26.19 | 24.88 | 26.08 | 3,515,500 | +1.48(+6.02%) |
Oct 11, 2018 | 23.35 | 24.75 | 22.34 | 24.60 | 5,874,447 | +0.89(+3.75%) |
Oct 10, 2018 | 25.10 | 25.55 | 23.52 | 23.71 | 4,366,127 | -1.48(-5.88%) |
Oct 09, 2018 | 25.80 | 26.58 | 25.13 | 25.19 | 4,330,262 | -0.71(-2.74%) |
Oct 08, 2018 | 26.13 | 26.82 | 25.68 | 25.90 | 5,220,597 | -0.40(-1.52%) |
Oct 05, 2018 | 28.50 | 28.79 | 25.80 | 26.30 | 9,982,800 | -2.38(-8.30%) |
Oct 04, 2018 | 27.65 | 28.99 | 27.42 | 28.68 | 7,847,061 | +0.77(+2.76%) |
Oct 03, 2018 | 29.48 | 29.75 | 27.16 | 27.91 | 15,124,333 | -1.03(-3.56%) |
Oct 02, 2018 | 34.78 | 35.00 | 28.55 | 28.94 | 39,905,712 | -15.69(-35.16%) |
Oct 01, 2018 | 45.00 | 46.67 | 43.84 | 44.63 | 9,293,901 | +0.86(+1.96%) |
Sep 28, 2018 | 42.17 | 44.18 | 41.86 | 43.77 | 2,399,100 | +1.56(+3.70%) |
Sep 27, 2018 | 42.11 | 42.94 | 41.75 | 42.21 | 1,431,161 | +0.12(+0.29%) |
Sep 26, 2018 | 42.30 | 42.80 | 41.30 | 42.09 | 1,266,196 | -0.06(-0.14%) |
Sep 25, 2018 | 41.83 | 42.23 | 40.59 | 42.15 | 1,843,077 | +0.82(+1.98%) |
Sep 24, 2018 | 39.75 | 42.28 | 38.68 | 41.33 | 3,148,457 | +0.89(+2.20%) |
Sep 21, 2018 | 42.16 | 43.36 | 40.14 | 40.44 | 4,338,600 | -1.22(-2.93%) |
Sep 20, 2018 | 44.40 | 44.60 | 40.25 | 41.66 | 9,509,128 | -5.45(-11.57%) |
Sep 19, 2018 | 50.10 | 50.50 | 43.80 | 47.11 | 5,619,242 | -3.39(-6.71%) |
Sep 18, 2018 | 51.52 | 52.44 | 49.53 | 50.50 | 2,701,247 | -0.69(-1.35%) |
Sep 17, 2018 | 49.48 | 51.77 | 47.67 | 51.19 | 3,026,182 | +1.86(+3.77%) |
Sep 14, 2018 | 49.39 | 49.85 | 47.75 | 49.33 | 3,787,800 | +0.49(+1.00%) |
Sep 13, 2018 | 45.50 | 49.21 | 45.06 | 48.84 | 4,083,306 | +4.39(+9.88%) |
Sep 12, 2018 | 45.96 | 46.68 | 43.04 | 44.45 | 2,976,654 | -1.51(-3.29%) |
Sep 11, 2018 | 46.26 | 46.60 | 45.16 | 45.96 | 1,582,707 | -0.03(-0.07%) |
Sep 10, 2018 | 45.00 | 46.71 | 44.20 | 45.99 | 1,963,621 | +1.25(+2.79%) |
Sep 07, 2018 | 45.07 | 45.30 | 43.51 | 44.74 | 2,874,300 | -0.45(-1.00%) |
Sep 06, 2018 | 44.63 | 45.95 | 43.16 | 45.19 | 3,557,600 | +0.65(+1.46%) |
Sep 05, 2018 | 43.02 | 45.42 | 40.80 | 44.54 | 3,485,526 | +1.27(+2.94%) |
Sep 04, 2018 | 40.58 | 44.18 | 40.12 | 43.27 | 3,774,370 | +2.69(+6.63%) |
Aug 31, 2018 | 40.58 | 40.58 | 40.58 | 0 | +2.00(+5.18%) | |
Aug 30, 2018 | 37.61 | 39.35 | 37.50 | 38.58 | 1,476,689 | +0.85(+2.25%) |
Aug 29, 2018 | 37.75 | 38.44 | 36.80 | 37.73 | 1,084,059 | +0.21(+0.56%) |
Aug 28, 2018 | 37.05 | 37.77 | 36.32 | 37.52 | 1,456,687 | +0.51(+1.38%) |
Aug 27, 2018 | 38.50 | 38.60 | 36.15 | 37.01 | 2,297,037 | -0.97(-2.55%) |
Aug 24, 2018 | 37.01 | 38.39 | 37.00 | 37.98 | 2,459,200 | +1.41(+3.86%) |
Aug 23, 2018 | 35.38 | 37.74 | 35.38 | 36.57 | 3,416,277 | +1.19(+3.36%) |
Aug 22, 2018 | 34.98 | 37.33 | 34.82 | 35.38 | 4,395,674 | +0.67(+1.93%) |
Aug 21, 2018 | 33.00 | 35.00 | 32.53 | 34.71 | 2,092,695 | +1.85(+5.63%) |
Aug 20, 2018 | 33.11 | 33.41 | 32.28 | 32.86 | 1,045,080 | -0.06(-0.18%) |
Aug 17, 2018 | 34.00 | 34.69 | 32.80 | 32.92 | 1,720,700 | -1.24(-3.63%) |
Aug 16, 2018 | 33.34 | 34.54 | 33.07 | 34.16 | 1,829,841 | +1.33(+4.05%) |
Aug 15, 2018 | 33.12 | 33.82 | 31.89 | 32.83 | 1,497,130 | -0.92(-2.73%) |
Aug 14, 2018 | 33.16 | 34.45 | 32.91 | 33.75 | 1,540,230 | +0.66(+1.99%) |
Aug 13, 2018 | 33.75 | 33.97 | 32.15 | 33.09 | 2,393,050 | -0.22(-0.66%) |
Aug 10, 2018 | 32.29 | 33.73 | 31.80 | 33.31 | 2,733,800 | +1.56(+4.91%) |
Aug 09, 2018 | 30.00 | 31.89 | 30.00 | 31.75 | 1,901,662 | +1.82(+6.08%) |
Aug 08, 2018 | 30.79 | 30.98 | 29.65 | 29.93 | 1,057,602 | -0.73(-2.38%) |
Aug 07, 2018 | 30.00 | 31.35 | 29.80 | 30.66 | 1,883,514 | +0.88(+2.96%) |
Aug 06, 2018 | 29.01 | 29.85 | 28.82 | 29.78 | 1,040,006 | +0.87(+3.01%) |
Aug 03, 2018 | 29.11 | 29.95 | 28.80 | 28.91 | 1,156,700 | -0.24(-0.82%) |
Aug 02, 2018 | 28.36 | 29.61 | 28.30 | 29.15 | 1,660,349 | +0.28(+0.97%) |
Aug 01, 2018 | 28.29 | 30.59 | 28.15 | 28.87 | 1,978,619 | +0.21(+0.73%) |
Jul 31, 2018 | 28.72 | 29.48 | 27.73 | 28.66 | 1,772,560 | +0.03(+0.10%) |
Jul 30, 2018 | 29.66 | 30.15 | 28.15 | 28.63 | 1,811,278 | -0.88(-2.98%) |
Jul 27, 2018 | 31.34 | 32.10 | 28.55 | 29.51 | 2,737,300 | -1.64(-5.26%) |
Jul 26, 2018 | 31.45 | 31.74 | 30.51 | 31.15 | 1,520,828 | -0.34(-1.08%) |
Jul 25, 2018 | 31.30 | 32.07 | 30.15 | 31.49 | 2,278,887 | +0.26(+0.83%) |
Jul 24, 2018 | 34.07 | 34.25 | 31.16 | 31.23 | 3,569,586 | -2.69(-7.93%) |
Jul 23, 2018 | 34.58 | 34.67 | 33.18 | 33.92 | 1,422,759 | -0.46(-1.34%) |
Jul 20, 2018 | 34.50 | 35.40 | 34.17 | 34.38 | 1,601,165 | +0.13(+0.38%) |
Jul 19, 2018 | 33.76 | 35.35 | 33.61 | 34.25 | 2,048,025 | +0.01(+0.03%) |
Jul 18, 2018 | 34.43 | 35.45 | 33.21 | 34.24 | 2,498,763 | -0.19(-0.55%) |
Jul 17, 2018 | 32.51 | 34.60 | 32.02 | 34.43 | 2,822,192 | +1.40(+4.24%) |
Jul 16, 2018 | 33.23 | 34.13 | 31.88 | 33.03 | 3,205,823 | +0.04(+0.12%) |
Jul 13, 2018 | 32.16 | 33.65 | 31.75 | 32.99 | 2,747,570 | +1.00(+3.13%) |
Jul 12, 2018 | 33.53 | 33.55 | 31.61 | 31.99 | 4,480,566 | -1.88(-5.55%) |
Jul 11, 2018 | 32.80 | 34.11 | 32.46 | 33.87 | 3,578,496 | +0.88(+2.67%) |
Jul 10, 2018 | 32.56 | 34.71 | 32.40 | 32.99 | 6,906,503 | +1.87(+6.01%) |
Jul 09, 2018 | 33.48 | 33.66 | 30.66 | 31.12 | 4,493,619 | -1.29(-3.98%) |
Jul 06, 2018 | 29.11 | 32.42 | 28.18 | 32.41 | 6,120,059 | +3.58(+12.42%) |
Jul 05, 2018 | 26.55 | 29.13 | 26.53 | 28.83 | 4,389,762 | +2.40(+9.08%) |
Jul 03, 2018 | 26.43 | 26.43 | 26.43 | 0 | -1.27(-4.58%) | |
Jul 02, 2018 | 26.57 | 28.15 | 26.50 | 27.70 | 1,495,224 | +0.26(+0.95%) |
Jun 29, 2018 | 28.26 | 29.36 | 27.32 | 27.44 | 1,903,640 | -1.02(-3.58%) |
Jun 28, 2018 | 27.47 | 29.00 | 27.07 | 28.46 | 2,026,819 | +0.84(+3.04%) |
Jun 27, 2018 | 28.13 | 29.49 | 27.05 | 27.62 | 1,745,231 | -0.86(-3.02%) |
Jun 26, 2018 | 27.01 | 28.72 | 26.85 | 28.48 | 2,309,042 | +1.64(+6.11%) |
Jun 25, 2018 | 29.47 | 30.08 | 26.03 | 26.84 | 3,856,335 | -3.31(-10.98%) |
Jun 22, 2018 | 29.54 | 30.82 | 28.25 | 30.15 | 5,307,351 | +1.28(+4.43%) |
Jun 21, 2018 | 27.46 | 29.62 | 27.36 | 28.87 | 4,283,999 | +1.79(+6.61%) |
Jun 20, 2018 | 26.16 | 29.93 | 25.02 | 27.08 | 8,405,042 | +0.81(+3.08%) |
Jun 19, 2018 | 26.50 | 26.66 | 25.16 | 26.27 | 3,026,928 | -1.23(-4.47%) |
Jun 18, 2018 | 25.65 | 28.18 | 24.80 | 27.50 | 3,773,027 | +1.65(+6.38%) |
Jun 15, 2018 | 27.12 | 27.12 | 25.85 | 2,496,124 | -1.27(-4.68%) | |
Jun 14, 2018 | 25.69 | 27.95 | 25.52 | 27.12 | 4,209,488 | +1.66(+6.52%) |
Jun 13, 2018 | 24.27 | 25.54 | 24.25 | 25.46 | 3,079,702 | +1.38(+5.73%) |
Jun 12, 2018 | 24.00 | 25.00 | 23.61 | 24.08 | 3,460,839 | +0.23(+0.96%) |
Jun 11, 2018 | 24.74 | 25.75 | 23.71 | 23.85 | 4,707,043 | -1.03(-4.14%) |
Jun 08, 2018 | 21.38 | 25.38 | 20.16 | 24.88 | 12,628,844 | +5.21(+26.49%) |
Jun 07, 2018 | 20.80 | 20.80 | 19.56 | 19.67 | 2,162,576 | -0.96(-4.65%) |
Jun 06, 2018 | 20.79 | 20.63 | 1,303,637 | +1.37(+7.11%) | ||
Jun 05, 2018 | 18.22 | 19.32 | 18.16 | 19.26 | 898,298 | +0.91(+4.96%) |
Jun 04, 2018 | 19.20 | 19.20 | 18.02 | 18.35 | 1,709,205 | -0.63(-3.32%) |
Jun 01, 2018 | 18.89 | 19.43 | 18.64 | 18.98 | 753,976 | +0.00(+0.00%) |
May 31, 2018 | 19.28 | 19.37 | 18.60 | 18.98 | 881,187 | -0.30(-1.56%) |
May 30, 2018 | 19.60 | 19.94 | 19.01 | 19.28 | 1,310,388 | -0.70(-3.50%) |
May 29, 2018 | 20.00 | 20.47 | 19.65 | 19.98 | 481,517 | -0.03(-0.15%) |
May 25, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 20.12 | 20.25 | 19.94 | 20.01 | 477,894 | -0.16(-0.79%) |
May 23, 2018 | 20.32 | 20.45 | 19.99 | 20.17 | 731,213 | -0.30(-1.47%) |
May 22, 2018 | 20.52 | 20.98 | 20.15 | 20.47 | 1,159,347 | -0.77(-3.63%) |
May 21, 2018 | 21.07 | 21.35 | 20.11 | 21.24 | 545,937 | +0.10(+0.47%) |
May 18, 2018 | 20.99 | 21.28 | 20.25 | 21.14 | 692,433 | +0.17(+0.81%) |
May 17, 2018 | 20.91 | 21.24 | 20.41 | 20.97 | 414,327 | +0.05(+0.24%) |
May 16, 2018 | 20.51 | 21.00 | 19.96 | 20.92 | 1,655,246 | -0.27(-1.27%) |
May 15, 2018 | 21.99 | 22.40 | 21.18 | 21.19 | 446,199 | -0.84(-3.81%) |
May 14, 2018 | 23.16 | 23.42 | 20.84 | 22.03 | 745,682 | -1.08(-4.67%) |
May 11, 2018 | 23.56 | 23.87 | 22.41 | 23.11 | 407,108 | -0.69(-2.90%) |
May 10, 2018 | 23.56 | 24.79 | 23.20 | 23.80 | 523,363 | -0.24(-1.00%) |
May 09, 2018 | 22.72 | 24.17 | 22.47 | 24.04 | 911,697 | +1.48(+6.56%) |
May 08, 2018 | 22.84 | 22.97 | 22.00 | 22.56 | 138,471 | +0.36(+1.62%) |
May 07, 2018 | 23.00 | 23.10 | 21.78 | 22.20 | 413,815 | -0.75(-3.27%) |
May 04, 2018 | 22.50 | 23.48 | 22.50 | 22.95 | 237,388 | +0.54(+2.41%) |
May 03, 2018 | 21.97 | 22.93 | 21.71 | 22.41 | 295,982 | +0.73(+3.37%) |
May 02, 2018 | 22.26 | 22.26 | 20.98 | 21.68 | 523,332 | -0.44(-1.99%) |
May 01, 2018 | 22.75 | 22.89 | 22.00 | 22.12 | 242,524 | -0.83(-3.62%) |
Apr 30, 2018 | 22.00 | 23.43 | 21.86 | 22.95 | 646,697 | +1.13(+5.18%) |
Apr 27, 2018 | 20.75 | 21.95 | 20.55 | 21.82 | 991,511 | +1.09(+5.26%) |
Apr 26, 2018 | 21.00 | 21.00 | 20.38 | 20.73 | 406,980 | -0.26(-1.24%) |
Apr 25, 2018 | 20.40 | 21.01 | 20.20 | 20.99 | 451,814 | +0.66(+3.25%) |
Apr 24, 2018 | 20.15 | 20.57 | 19.94 | 20.33 | 313,207 | +0.23(+1.14%) |
Apr 23, 2018 | 20.36 | 20.81 | 20.06 | 20.10 | 273,339 | -0.12(-0.59%) |
Apr 20, 2018 | 20.51 | 21.00 | 20.11 | 20.22 | 197,191 | -0.28(-1.37%) |
Apr 19, 2018 | 21.10 | 22.10 | 20.04 | 20.50 | 518,127 | -0.67(-3.16%) |
Apr 18, 2018 | 21.50 | 22.08 | 21.03 | 21.17 | 325,807 | -0.36(-1.67%) |
Apr 17, 2018 | 21.85 | 22.46 | 21.01 | 21.53 | 456,222 | -0.22(-1.01%) |
Apr 16, 2018 | 23.24 | 23.32 | 20.86 | 21.75 | 726,548 | -1.45(-6.25%) |
Apr 13, 2018 | 23.99 | 23.99 | 22.88 | 23.20 | 349,868 | -0.66(-2.77%) |
Apr 12, 2018 | 23.21 | 23.99 | 22.92 | 23.86 | 574,013 | +0.68(+2.93%) |
Apr 11, 2018 | 22.12 | 23.20 | 22.12 | 23.18 | 595,456 | +0.76(+3.39%) |
Apr 10, 2018 | 21.74 | 22.45 | 21.48 | 22.42 | 264,586 | +0.86(+3.99%) |
Apr 09, 2018 | 22.00 | 22.85 | 21.17 | 21.56 | 529,031 | -0.35(-1.60%) |
Apr 06, 2018 | 21.14 | 21.92 | 21.04 | 21.91 | 347,585 | +0.59(+2.77%) |
Apr 05, 2018 | 21.38 | 21.98 | 21.11 | 21.32 | 254,573 | +0.17(+0.80%) |
Apr 04, 2018 | 20.34 | 21.20 | 20.09 | 21.15 | 312,462 | +0.47(+2.27%) |
Apr 03, 2018 | 20.04 | 21.20 | 19.90 | 20.68 | 471,522 | +0.59(+2.94%) |
Apr 02, 2018 | 19.91 | 20.63 | 19.91 | 20.09 | 367,154 | -0.19(-0.94%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.50(-2.41%) | |
Mar 28, 2018 | 20.81 | 21.02 | 20.26 | 20.78 | 603,986 | -0.21(-1.00%) |
Mar 27, 2018 | 21.34 | 21.49 | 20.61 | 20.99 | 432,453 | -0.29(-1.36%) |
Mar 26, 2018 | 22.22 | 22.35 | 21.05 | 21.28 | 769,946 | -0.94(-4.23%) |
Mar 23, 2018 | 20.74 | 22.45 | 20.56 | 22.22 | 1,748,999 | +1.42(+6.83%) |
Mar 22, 2018 | 20.19 | 20.91 | 20.15 | 20.80 | 805,797 | +0.44(+2.16%) |
Mar 21, 2018 | 20.15 | 20.65 | 19.79 | 20.36 | 722,183 | +0.10(+0.49%) |
Mar 20, 2018 | 19.89 | 20.38 | 19.54 | 20.26 | 676,768 | +0.33(+1.66%) |
Mar 19, 2018 | 20.49 | 20.49 | 18.76 | 19.93 | 945,313 | -0.47(-2.30%) |
Mar 16, 2018 | 20.50 | 20.89 | 19.85 | 20.40 | 1,210,029 | -0.49(-2.35%) |
Mar 15, 2018 | 21.75 | 22.26 | 20.63 | 20.89 | 979,157 | -0.86(-3.95%) |
Mar 14, 2018 | 22.15 | 23.00 | 21.50 | 21.75 | 1,827,581 | -1.50(-6.45%) |
Mar 13, 2018 | 22.75 | 24.80 | 22.52 | 23.25 | 1,498,855 | -0.87(-3.61%) |
Mar 12, 2018 | 22.86 | 24.91 | 22.61 | 24.12 | 1,418,414 | +1.55(+6.87%) |
Mar 09, 2018 | 23.24 | 23.33 | 21.78 | 22.57 | 424,372 | -0.46(-2.00%) |
Mar 08, 2018 | 23.20 | 24.05 | 22.73 | 23.03 | 391,048 | -0.17(-0.73%) |
Mar 07, 2018 | 25.13 | 25.75 | 22.53 | 23.20 | 658,515 | -2.36(-9.23%) |
Mar 06, 2018 | 24.50 | 26.00 | 24.50 | 25.56 | 656,719 | +0.86(+3.48%) |
Mar 05, 2018 | 24.70 | 25.15 | 21.54 | 24.70 | 1,510,168 | +2.94(+13.51%) |
Mar 02, 2018 | 20.00 | 21.89 | 20.00 | 21.76 | 624,382 | +1.51(+7.46%) |