Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.83 | 29.09 | 28.57 | 28.84 | 905,800 | +0.26(+0.91%) |
Mar 28, 2019 | 28.30 | 28.89 | 28.06 | 28.58 | 570,385 | +0.44(+1.56%) |
Mar 27, 2019 | 28.25 | 28.73 | 27.60 | 28.14 | 1,033,776 | -0.36(-1.26%) |
Mar 26, 2019 | 28.88 | 29.18 | 27.95 | 28.50 | 1,524,039 | -0.53(-1.83%) |
Mar 25, 2019 | 29.14 | 29.31 | 28.17 | 29.03 | 1,195,243 | -0.10(-0.34%) |
Mar 22, 2019 | 30.13 | 30.32 | 29.02 | 29.13 | 923,200 | -1.43(-4.68%) |
Mar 21, 2019 | 29.41 | 30.84 | 29.40 | 30.56 | 876,864 | +0.94(+3.17%) |
Mar 20, 2019 | 29.73 | 30.17 | 29.27 | 29.62 | 695,797 | -0.18(-0.60%) |
Mar 19, 2019 | 29.84 | 30.36 | 29.47 | 29.80 | 690,200 | +0.18(+0.61%) |
Mar 18, 2019 | 29.34 | 29.80 | 28.92 | 29.62 | 743,288 | +0.42(+1.44%) |
Mar 15, 2019 | 30.20 | 30.21 | 28.91 | 29.20 | 2,207,900 | -0.98(-3.25%) |
Mar 14, 2019 | 29.85 | 30.39 | 29.66 | 30.18 | 942,287 | +0.42(+1.41%) |
Mar 13, 2019 | 29.52 | 30.00 | 29.25 | 29.76 | 1,210,364 | +0.29(+0.98%) |
Mar 12, 2019 | 28.11 | 29.55 | 28.00 | 29.47 | 1,716,234 | +1.51(+5.40%) |
Mar 11, 2019 | 27.66 | 28.00 | 27.27 | 27.96 | 1,397,633 | +0.79(+2.91%) |
Mar 08, 2019 | 27.03 | 27.38 | 26.36 | 27.17 | 1,787,300 | -0.54(-1.95%) |
Mar 07, 2019 | 27.75 | 28.27 | 27.37 | 27.71 | 1,485,927 | -0.03(-0.11%) |
Mar 06, 2019 | 28.86 | 29.27 | 27.67 | 27.74 | 1,487,247 | -1.12(-3.88%) |
Mar 05, 2019 | 29.97 | 29.98 | 28.72 | 28.86 | 1,215,475 | -1.13(-3.77%) |
Mar 04, 2019 | 29.54 | 30.00 | 28.70 | 29.99 | 2,405,315 | +0.60(+2.04%) |
Mar 01, 2019 | 28.88 | 29.78 | 28.88 | 29.39 | 1,785,900 | +0.81(+2.83%) |
Feb 28, 2019 | 28.29 | 28.99 | 27.91 | 28.58 | 1,962,916 | +0.32(+1.13%) |
Feb 27, 2019 | 27.16 | 28.27 | 26.56 | 28.26 | 2,931,279 | +1.32(+4.90%) |
Feb 26, 2019 | 28.49 | 29.79 | 25.91 | 26.94 | 8,473,552 | +2.72(+11.23%) |
Feb 25, 2019 | 24.39 | 24.91 | 24.21 | 24.22 | 1,307,224 | +0.06(+0.25%) |
Feb 22, 2019 | 24.05 | 24.42 | 23.96 | 24.16 | 792,100 | +0.15(+0.62%) |
Feb 21, 2019 | 24.09 | 24.28 | 23.81 | 24.01 | 1,294,908 | +0.11(+0.46%) |
Feb 20, 2019 | 24.17 | 24.27 | 23.83 | 23.90 | 763,631 | -0.38(-1.57%) |
Feb 19, 2019 | 24.28 | 24.63 | 23.88 | 24.28 | 1,056,361 | -0.19(-0.78%) |
Feb 15, 2019 | 24.04 | 24.50 | 23.77 | 24.47 | 775,700 | +0.63(+2.64%) |
Feb 14, 2019 | 23.34 | 23.90 | 22.97 | 23.84 | 888,636 | +0.28(+1.19%) |
Feb 13, 2019 | 23.55 | 23.77 | 23.22 | 23.56 | 537,719 | +0.15(+0.64%) |
Feb 12, 2019 | 23.18 | 23.49 | 22.97 | 23.41 | 576,479 | +0.49(+2.14%) |
Feb 11, 2019 | 22.75 | 23.03 | 22.50 | 22.92 | 801,354 | +0.18(+0.79%) |
Feb 08, 2019 | 22.97 | 23.11 | 22.05 | 22.74 | 1,594,600 | -0.31(-1.34%) |
Feb 07, 2019 | 22.85 | 23.25 | 22.57 | 23.05 | 951,694 | +0.07(+0.30%) |
Feb 06, 2019 | 22.68 | 23.05 | 22.11 | 22.98 | 1,364,455 | +0.16(+0.70%) |
Feb 05, 2019 | 22.37 | 23.11 | 22.36 | 22.82 | 1,362,242 | +0.50(+2.24%) |
Feb 04, 2019 | 22.08 | 22.36 | 21.91 | 22.32 | 501,732 | +0.22(+1.00%) |
Feb 01, 2019 | 21.88 | 22.36 | 21.77 | 22.10 | 771,800 | +0.11(+0.50%) |
Jan 31, 2019 | 21.96 | 22.41 | 21.88 | 21.99 | 1,037,903 | -0.04(-0.18%) |
Jan 30, 2019 | 21.90 | 22.09 | 21.52 | 22.03 | 797,752 | +0.40(+1.85%) |
Jan 29, 2019 | 21.31 | 21.77 | 21.08 | 21.63 | 1,207,108 | +0.65(+3.10%) |
Jan 28, 2019 | 21.84 | 21.88 | 20.95 | 20.98 | 919,813 | -1.07(-4.85%) |
Jan 25, 2019 | 21.85 | 22.45 | 21.85 | 22.05 | 1,298,400 | +0.35(+1.61%) |
Jan 24, 2019 | 20.78 | 21.80 | 20.78 | 21.70 | 1,261,891 | +0.90(+4.33%) |
Jan 23, 2019 | 20.69 | 21.29 | 20.39 | 20.80 | 1,165,242 | +0.26(+1.27%) |
Jan 22, 2019 | 21.80 | 21.84 | 19.87 | 20.54 | 2,215,123 | -1.45(-6.59%) |
Jan 18, 2019 | 22.60 | 22.64 | 21.95 | 21.99 | 943,000 | -0.36(-1.61%) |
Jan 17, 2019 | 22.34 | 22.49 | 22.13 | 22.35 | 816,750 | -0.04(-0.18%) |
Jan 16, 2019 | 21.99 | 22.71 | 21.87 | 22.39 | 1,433,901 | +0.41(+1.87%) |
Jan 15, 2019 | 21.09 | 22.05 | 21.00 | 21.98 | 1,408,545 | +0.98(+4.67%) |
Jan 14, 2019 | 21.44 | 21.69 | 20.91 | 21.00 | 1,475,664 | -0.69(-3.18%) |
Jan 11, 2019 | 21.39 | 21.74 | 21.18 | 21.69 | 941,700 | +0.17(+0.79%) |
Jan 10, 2019 | 20.88 | 21.53 | 20.63 | 21.52 | 1,198,783 | +0.52(+2.48%) |
Jan 09, 2019 | 20.55 | 21.52 | 20.41 | 21.00 | 1,863,645 | +0.69(+3.40%) |
Jan 08, 2019 | 19.13 | 20.46 | 19.10 | 20.31 | 2,943,678 | +1.49(+7.92%) |
Jan 07, 2019 | 18.14 | 18.87 | 18.02 | 18.82 | 2,292,906 | +0.76(+4.21%) |
Jan 04, 2019 | 17.88 | 18.64 | 17.88 | 18.06 | 2,332,500 | +0.45(+2.56%) |
Jan 03, 2019 | 17.47 | 18.15 | 17.15 | 17.61 | 1,997,079 | -0.16(-0.90%) |
Jan 02, 2019 | 16.87 | 17.79 | 16.77 | 17.77 | 2,242,020 | +0.63(+3.68%) |
Dec 31, 2018 | 17.44 | 17.58 | 16.87 | 17.14 | 1,164,800 | -0.16(-0.92%) |
Dec 28, 2018 | 17.65 | 18.02 | 17.25 | 17.30 | 1,574,300 | -0.31(-1.76%) |
Dec 27, 2018 | 17.77 | 17.85 | 16.61 | 17.61 | 1,246,115 | -0.42(-2.33%) |
Dec 26, 2018 | 16.89 | 18.08 | 16.70 | 18.03 | 1,034,975 | +1.18(+7.00%) |
Dec 24, 2018 | 17.37 | 17.64 | 16.83 | 16.85 | 591,200 | -0.69(-3.93%) |
Dec 21, 2018 | 18.27 | 18.59 | 17.43 | 17.54 | 2,766,800 | -0.85(-4.62%) |
Dec 20, 2018 | 19.09 | 19.21 | 18.28 | 18.39 | 1,550,066 | -0.87(-4.52%) |
Dec 19, 2018 | 19.91 | 20.17 | 19.15 | 19.26 | 1,372,066 | -0.72(-3.60%) |
Dec 18, 2018 | 20.13 | 20.43 | 19.57 | 19.98 | 1,831,861 | +0.18(+0.91%) |
Dec 17, 2018 | 19.66 | 20.77 | 19.55 | 19.80 | 2,803,210 | -1.44(-6.78%) |
Dec 14, 2018 | 22.93 | 23.22 | 21.09 | 21.24 | 1,829,100 | -2.20(-9.39%) |
Dec 13, 2018 | 23.49 | 23.97 | 22.97 | 23.44 | 1,608,299 | +0.17(+0.73%) |
Dec 12, 2018 | 23.76 | 24.27 | 23.25 | 23.27 | 845,557 | -0.06(-0.26%) |
Dec 11, 2018 | 23.73 | 23.89 | 23.08 | 23.33 | 775,647 | -0.07(-0.30%) |
Dec 10, 2018 | 23.36 | 23.54 | 22.48 | 23.40 | 908,853 | +0.08(+0.34%) |
Dec 07, 2018 | 23.92 | 24.08 | 22.98 | 23.32 | 1,033,600 | -0.69(-2.87%) |
Dec 06, 2018 | 24.36 | 24.51 | 23.29 | 24.01 | 1,375,743 | -0.80(-3.22%) |
Dec 04, 2018 | 26.72 | 26.93 | 24.77 | 24.81 | 1,649,500 | -2.11(-7.84%) |
Dec 03, 2018 | 26.53 | 27.02 | 26.15 | 26.92 | 1,361,443 | +0.85(+3.26%) |
Nov 30, 2018 | 26.06 | 26.39 | 25.58 | 26.07 | 1,786,700 | +0.00(+0.00%) |
Nov 29, 2018 | 25.61 | 26.21 | 25.14 | 26.07 | 1,335,143 | +0.44(+1.72%) |
Nov 28, 2018 | 24.01 | 25.74 | 24.01 | 25.63 | 1,373,007 | +1.64(+6.84%) |
Nov 27, 2018 | 22.79 | 24.15 | 22.79 | 23.99 | 1,911,953 | +1.06(+4.62%) |
Nov 26, 2018 | 22.72 | 23.42 | 22.69 | 22.93 | 1,369,478 | +0.46(+2.05%) |
Nov 23, 2018 | 22.43 | 22.91 | 22.43 | 22.47 | 272,400 | -0.08(-0.35%) |
Nov 21, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.73(+3.35%) | |
Nov 20, 2018 | 22.00 | 22.45 | 21.63 | 21.82 | 989,715 | -0.60(-2.68%) |
Nov 19, 2018 | 23.56 | 23.61 | 22.30 | 22.42 | 1,343,449 | -1.07(-4.56%) |
Nov 16, 2018 | 23.48 | 23.76 | 23.12 | 23.49 | 1,421,800 | -0.26(-1.09%) |
Nov 15, 2018 | 23.51 | 24.01 | 23.11 | 23.75 | 1,090,867 | +0.01(+0.04%) |
Nov 14, 2018 | 24.16 | 24.47 | 23.44 | 23.74 | 987,208 | -0.09(-0.38%) |
Nov 13, 2018 | 25.68 | 25.88 | 23.12 | 23.83 | 3,282,029 | -1.90(-7.38%) |
Nov 12, 2018 | 26.20 | 26.64 | 25.35 | 25.73 | 1,279,404 | -0.56(-2.13%) |
Nov 09, 2018 | 26.17 | 26.95 | 25.97 | 26.29 | 991,500 | -0.11(-0.42%) |
Nov 08, 2018 | 26.44 | 26.98 | 25.69 | 26.40 | 1,508,495 | -0.24(-0.90%) |
Nov 07, 2018 | 25.08 | 27.05 | 25.00 | 26.64 | 2,878,502 | +2.00(+8.12%) |
Nov 06, 2018 | 25.35 | 26.57 | 23.00 | 24.64 | 3,971,669 | -2.56(-9.41%) |
Nov 05, 2018 | 27.31 | 27.33 | 26.28 | 27.20 | 1,505,281 | +0.03(+0.11%) |
Nov 02, 2018 | 26.93 | 27.89 | 26.85 | 27.17 | 1,330,800 | +0.49(+1.84%) |
Nov 01, 2018 | 25.89 | 26.76 | 25.57 | 26.68 | 829,821 | +0.95(+3.69%) |
Oct 31, 2018 | 25.55 | 26.07 | 25.31 | 25.73 | 966,635 | +0.38(+1.50%) |
Oct 30, 2018 | 25.47 | 25.57 | 24.63 | 25.35 | 969,478 | +0.24(+0.96%) |
Oct 29, 2018 | 25.38 | 25.93 | 24.67 | 25.11 | 1,044,635 | +0.13(+0.52%) |
Oct 26, 2018 | 24.71 | 25.35 | 24.07 | 24.98 | 1,108,100 | -0.08(-0.32%) |
Oct 25, 2018 | 25.11 | 25.46 | 24.87 | 25.06 | 834,595 | +0.12(+0.48%) |
Oct 24, 2018 | 25.91 | 26.32 | 24.92 | 24.94 | 1,347,862 | -0.97(-3.74%) |
Oct 23, 2018 | 25.74 | 26.03 | 24.85 | 25.91 | 1,145,792 | -0.36(-1.37%) |
Oct 22, 2018 | 26.13 | 26.72 | 26.00 | 26.27 | 826,287 | +0.15(+0.57%) |
Oct 19, 2018 | 26.72 | 27.00 | 25.85 | 26.12 | 610,100 | -0.57(-2.14%) |
Oct 18, 2018 | 26.72 | 27.11 | 26.35 | 26.69 | 613,350 | -0.09(-0.34%) |
Oct 17, 2018 | 26.65 | 26.89 | 26.06 | 26.78 | 789,653 | +0.11(+0.41%) |
Oct 16, 2018 | 25.87 | 26.70 | 25.48 | 26.67 | 1,081,645 | +1.05(+4.10%) |
Oct 15, 2018 | 25.10 | 25.93 | 24.92 | 25.62 | 4,188,483 | +0.23(+0.91%) |
Oct 12, 2018 | 25.85 | 26.08 | 25.07 | 25.39 | 1,156,300 | -0.04(-0.16%) |
Oct 11, 2018 | 26.66 | 27.30 | 25.38 | 25.43 | 1,965,841 | -1.39(-5.18%) |
Oct 10, 2018 | 29.31 | 29.41 | 26.76 | 26.82 | 1,552,018 | -2.47(-8.43%) |
Oct 09, 2018 | 28.44 | 29.41 | 28.29 | 29.29 | 1,336,311 | +0.85(+2.99%) |
Oct 08, 2018 | 27.88 | 28.66 | 27.25 | 28.44 | 1,512,618 | +0.71(+2.56%) |
Oct 05, 2018 | 27.72 | 28.64 | 27.43 | 27.73 | 1,002,700 | +0.05(+0.18%) |
Oct 04, 2018 | 28.07 | 28.24 | 27.43 | 27.68 | 834,356 | -0.50(-1.77%) |
Oct 03, 2018 | 27.49 | 28.34 | 27.11 | 28.18 | 1,113,129 | +0.79(+2.88%) |
Oct 02, 2018 | 28.01 | 28.13 | 27.25 | 27.39 | 1,074,543 | -0.66(-2.35%) |
Oct 01, 2018 | 28.65 | 29.09 | 27.95 | 28.05 | 1,592,120 | -0.41(-1.44%) |
Sep 28, 2018 | 28.28 | 28.77 | 27.70 | 28.46 | 1,237,500 | +0.09(+0.32%) |
Sep 27, 2018 | 27.44 | 28.53 | 27.38 | 28.37 | 897,845 | +0.94(+3.43%) |
Sep 26, 2018 | 28.03 | 28.15 | 27.21 | 27.43 | 1,592,688 | -0.64(-2.28%) |
Sep 25, 2018 | 28.56 | 28.66 | 28.05 | 28.07 | 636,339 | -0.51(-1.78%) |
Sep 24, 2018 | 28.14 | 28.71 | 27.82 | 28.58 | 762,945 | +0.48(+1.71%) |
Sep 21, 2018 | 28.55 | 28.89 | 27.98 | 28.10 | 1,011,300 | -0.41(-1.44%) |
Sep 20, 2018 | 28.10 | 28.63 | 28.00 | 28.51 | 657,152 | +0.51(+1.82%) |
Sep 19, 2018 | 28.38 | 28.53 | 27.89 | 28.00 | 761,193 | -0.35(-1.23%) |
Sep 18, 2018 | 28.32 | 29.15 | 28.19 | 28.35 | 762,676 | -0.03(-0.11%) |
Sep 17, 2018 | 28.84 | 28.85 | 28.06 | 28.38 | 1,065,573 | -0.15(-0.53%) |
Sep 14, 2018 | 29.16 | 29.60 | 28.51 | 28.53 | 755,500 | -0.67(-2.29%) |
Sep 13, 2018 | 28.85 | 29.58 | 28.60 | 29.20 | 1,357,413 | +0.48(+1.67%) |
Sep 12, 2018 | 29.45 | 29.68 | 27.98 | 28.72 | 1,914,614 | -0.77(-2.61%) |
Sep 11, 2018 | 29.75 | 30.21 | 29.38 | 29.49 | 763,887 | -0.39(-1.31%) |
Sep 10, 2018 | 30.83 | 30.89 | 29.70 | 29.88 | 1,015,428 | -0.95(-3.08%) |
Sep 07, 2018 | 31.19 | 31.78 | 30.77 | 30.83 | 1,114,100 | -0.51(-1.63%) |
Sep 06, 2018 | 31.71 | 31.90 | 31.29 | 31.34 | 965,349 | -0.37(-1.17%) |
Sep 05, 2018 | 32.85 | 33.00 | 31.33 | 31.71 | 1,702,569 | -1.12(-3.41%) |
Sep 04, 2018 | 33.68 | 34.19 | 32.67 | 32.83 | 1,267,735 | -0.89(-2.64%) |
Aug 31, 2018 | 33.72 | 33.72 | 33.72 | 0 | +1.26(+3.88%) | |
Aug 30, 2018 | 32.70 | 32.79 | 32.13 | 32.46 | 891,512 | -0.40(-1.22%) |
Aug 29, 2018 | 32.36 | 32.95 | 32.14 | 32.86 | 848,441 | +0.65(+2.02%) |
Aug 28, 2018 | 31.74 | 32.35 | 31.67 | 32.21 | 1,033,490 | +0.50(+1.58%) |
Aug 27, 2018 | 31.97 | 32.44 | 31.54 | 31.71 | 1,472,921 | -0.17(-0.53%) |
Aug 24, 2018 | 31.98 | 32.18 | 31.60 | 31.88 | 828,700 | -0.11(-0.34%) |
Aug 23, 2018 | 33.14 | 33.14 | 31.37 | 31.99 | 1,402,869 | -1.11(-3.35%) |
Aug 22, 2018 | 33.21 | 33.37 | 32.82 | 33.10 | 987,770 | -0.10(-0.30%) |
Aug 21, 2018 | 32.87 | 33.40 | 32.46 | 33.20 | 1,590,281 | +0.49(+1.50%) |
Aug 20, 2018 | 34.08 | 34.23 | 32.31 | 32.71 | 2,104,877 | -1.28(-3.77%) |
Aug 17, 2018 | 33.38 | 34.05 | 32.95 | 33.99 | 1,017,700 | +0.68(+2.04%) |
Aug 16, 2018 | 33.23 | 34.04 | 33.03 | 33.31 | 1,351,220 | +0.22(+0.66%) |
Aug 15, 2018 | 33.10 | 33.54 | 32.66 | 33.09 | 2,182,246 | -0.09(-0.27%) |
Aug 14, 2018 | 32.55 | 33.27 | 32.23 | 33.18 | 1,133,562 | +0.62(+1.90%) |
Aug 13, 2018 | 32.13 | 32.67 | 31.94 | 32.56 | 1,565,454 | +0.27(+0.84%) |
Aug 10, 2018 | 32.17 | 32.59 | 31.39 | 32.29 | 1,886,000 | -0.19(-0.58%) |
Aug 09, 2018 | 31.83 | 32.52 | 31.33 | 32.48 | 1,724,660 | +0.48(+1.50%) |
Aug 08, 2018 | 32.29 | 32.30 | 31.25 | 32.00 | 2,571,577 | -0.41(-1.27%) |
Aug 07, 2018 | 37.00 | 37.00 | 31.63 | 32.41 | 7,130,041 | -6.14(-15.93%) |
Aug 06, 2018 | 38.41 | 39.39 | 38.15 | 38.55 | 1,878,291 | +0.14(+0.36%) |
Aug 03, 2018 | 38.09 | 38.44 | 37.60 | 38.41 | 910,700 | +0.29(+0.76%) |
Aug 02, 2018 | 37.09 | 38.32 | 37.09 | 38.12 | 714,326 | +0.74(+1.98%) |
Aug 01, 2018 | 37.58 | 38.11 | 37.20 | 37.38 | 782,964 | -0.25(-0.66%) |
Jul 31, 2018 | 37.39 | 37.78 | 36.90 | 37.63 | 932,179 | +0.20(+0.53%) |
Jul 30, 2018 | 36.85 | 37.53 | 36.28 | 37.43 | 1,173,264 | +0.49(+1.33%) |
Jul 27, 2018 | 38.96 | 39.16 | 36.88 | 36.94 | 1,821,800 | -1.94(-4.99%) |
Jul 26, 2018 | 39.05 | 39.74 | 38.77 | 38.88 | 1,632,537 | +0.03(+0.08%) |
Jul 25, 2018 | 37.39 | 39.38 | 37.38 | 38.85 | 6,670,097 | +1.94(+5.26%) |
Jul 24, 2018 | 38.03 | 38.15 | 36.87 | 36.91 | 1,476,723 | -0.93(-2.46%) |
Jul 23, 2018 | 36.79 | 38.58 | 36.31 | 37.84 | 3,388,309 | +2.73(+7.78%) |
Jul 20, 2018 | 35.64 | 35.98 | 34.88 | 35.11 | 887,494 | -0.56(-1.57%) |
Jul 19, 2018 | 34.70 | 35.69 | 34.22 | 35.67 | 1,359,670 | +1.10(+3.18%) |
Jul 18, 2018 | 34.94 | 34.95 | 34.41 | 34.57 | 914,885 | -0.37(-1.06%) |
Jul 17, 2018 | 34.19 | 35.17 | 34.19 | 34.94 | 959,114 | +0.64(+1.87%) |
Jul 16, 2018 | 34.39 | 34.72 | 34.11 | 34.30 | 714,596 | +0.06(+0.18%) |
Jul 13, 2018 | 34.35 | 34.76 | 34.14 | 34.24 | 765,006 | +0.00(+0.00%) |
Jul 12, 2018 | 35.28 | 35.28 | 33.93 | 34.24 | 1,052,745 | -0.46(-1.33%) |
Jul 11, 2018 | 35.34 | 35.90 | 34.59 | 34.70 | 1,095,658 | -0.84(-2.36%) |
Jul 10, 2018 | 35.70 | 36.33 | 35.46 | 35.54 | 599,910 | +0.04(+0.11%) |
Jul 09, 2018 | 35.21 | 35.76 | 34.94 | 35.50 | 1,289,940 | +0.09(+0.25%) |
Jul 06, 2018 | 34.76 | 35.51 | 34.61 | 35.41 | 1,353,652 | +0.83(+2.40%) |
Jul 05, 2018 | 34.51 | 34.85 | 34.17 | 34.58 | 2,249,465 | +0.07(+0.20%) |
Jul 03, 2018 | 34.51 | 34.51 | 34.51 | 0 | +0.64(+1.89%) | |
Jul 02, 2018 | 33.37 | 33.90 | 32.82 | 33.87 | 887,823 | +0.30(+0.89%) |
Jun 29, 2018 | 33.72 | 32.11 | 33.57 | 3,217,964 | -1.04(-3.00%) | |
Jun 28, 2018 | 33.92 | 34.71 | 33.13 | 34.61 | 1,767,537 | +0.30(+0.87%) |
Jun 27, 2018 | 37.17 | 37.40 | 34.18 | 34.31 | 1,956,919 | -2.91(-7.82%) |
Jun 26, 2018 | 36.18 | 37.25 | 36.18 | 37.22 | 1,295,278 | +0.97(+2.68%) |
Jun 25, 2018 | 36.55 | 36.72 | 35.68 | 36.25 | 1,040,368 | -0.35(-0.96%) |
Jun 22, 2018 | 37.66 | 37.91 | 36.10 | 36.60 | 1,851,667 | -0.82(-2.19%) |
Jun 21, 2018 | 37.76 | 38.21 | 37.19 | 37.42 | 789,245 | -0.16(-0.43%) |
Jun 20, 2018 | 36.77 | 37.63 | 36.52 | 37.58 | 1,033,547 | +0.81(+2.20%) |
Jun 19, 2018 | 36.49 | 36.79 | 35.41 | 36.77 | 771,029 | +0.03(+0.08%) |
Jun 18, 2018 | 36.15 | 37.55 | 36.15 | 36.74 | 910,266 | +0.43(+1.18%) |
Jun 15, 2018 | 36.56 | 36.08 | 36.31 | 1,652,251 | -0.25(-0.68%) | |
Jun 14, 2018 | 37.04 | 37.55 | 36.21 | 36.56 | 1,201,888 | -0.41(-1.11%) |
Jun 13, 2018 | 37.92 | 38.18 | 36.91 | 36.97 | 1,072,975 | -0.77(-2.04%) |
Jun 12, 2018 | 38.37 | 38.47 | 37.14 | 37.74 | 1,534,350 | -0.61(-1.59%) |
Jun 11, 2018 | 36.85 | 38.81 | 36.85 | 38.35 | 2,630,453 | +1.54(+4.18%) |
Jun 08, 2018 | 36.00 | 37.54 | 36.00 | 36.81 | 1,573,421 | +0.61(+1.69%) |
Jun 07, 2018 | 36.53 | 36.77 | 35.90 | 36.20 | 1,128,463 | -0.19(-0.52%) |
Jun 06, 2018 | 36.40 | 35.66 | 36.39 | 1,226,048 | +0.42(+1.17%) | |
Jun 05, 2018 | 35.45 | 36.32 | 35.45 | 35.97 | 1,230,749 | +0.50(+1.41%) |
Jun 04, 2018 | 35.23 | 35.77 | 34.64 | 35.47 | 1,048,708 | +0.24(+0.68%) |
Jun 01, 2018 | 35.53 | 35.79 | 34.33 | 35.23 | 1,607,671 | -0.20(-0.56%) |
May 31, 2018 | 36.65 | 36.76 | 34.92 | 35.43 | 2,365,200 | -1.28(-3.49%) |
May 30, 2018 | 35.43 | 37.52 | 35.40 | 36.71 | 3,238,219 | +1.37(+3.88%) |
May 29, 2018 | 34.43 | 35.49 | 34.03 | 35.34 | 2,428,930 | +0.87(+2.52%) |
May 25, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.77(+2.28%) | |
May 24, 2018 | 33.10 | 33.77 | 33.00 | 33.70 | 1,635,915 | +0.55(+1.66%) |
May 23, 2018 | 32.72 | 33.30 | 32.25 | 33.15 | 3,397,190 | +0.07(+0.21%) |
May 22, 2018 | 33.77 | 34.00 | 32.83 | 33.08 | 829,948 | -0.72(-2.13%) |
May 21, 2018 | 33.51 | 33.83 | 33.22 | 33.80 | 620,354 | +0.47(+1.41%) |
May 18, 2018 | 33.96 | 34.06 | 33.26 | 33.33 | 985,811 | -0.42(-1.24%) |
May 17, 2018 | 33.46 | 34.16 | 32.88 | 33.75 | 1,439,379 | +0.25(+0.75%) |
May 16, 2018 | 33.15 | 33.67 | 32.87 | 33.50 | 968,308 | +0.41(+1.24%) |
May 15, 2018 | 32.84 | 33.33 | 32.59 | 33.09 | 1,190,276 | +0.14(+0.42%) |
May 14, 2018 | 32.66 | 33.16 | 32.48 | 32.95 | 1,459,629 | +0.27(+0.83%) |
May 11, 2018 | 32.59 | 32.94 | 31.98 | 32.68 | 1,053,178 | +0.11(+0.34%) |
May 10, 2018 | 32.37 | 32.72 | 32.10 | 32.57 | 1,465,726 | +0.13(+0.40%) |
May 09, 2018 | 31.47 | 32.56 | 31.02 | 32.44 | 1,599,564 | +1.13(+3.61%) |
May 08, 2018 | 31.80 | 32.73 | 30.94 | 31.31 | 2,260,920 | -0.56(-1.76%) |
May 07, 2018 | 31.55 | 32.17 | 31.17 | 31.87 | 2,097,556 | +0.75(+2.41%) |
May 04, 2018 | 31.67 | 32.11 | 31.04 | 31.12 | 2,134,215 | -0.57(-1.80%) |
May 03, 2018 | 31.11 | 31.94 | 30.41 | 31.69 | 2,382,112 | +0.40(+1.28%) |
May 02, 2018 | 28.86 | 31.75 | 28.85 | 31.29 | 7,889,805 | +2.77(+9.71%) |
May 01, 2018 | 25.10 | 29.50 | 24.83 | 28.52 | 11,327,552 | +4.58(+19.13%) |
Apr 30, 2018 | 24.34 | 24.80 | 23.77 | 23.94 | 2,316,559 | -0.33(-1.36%) |
Apr 27, 2018 | 23.33 | 25.00 | 23.31 | 24.27 | 2,945,315 | +0.99(+4.25%) |
Apr 26, 2018 | 23.75 | 23.98 | 22.66 | 23.28 | 2,937,537 | -1.19(-4.86%) |
Apr 25, 2018 | 23.79 | 24.57 | 23.54 | 24.47 | 1,599,664 | +0.55(+2.30%) |
Apr 24, 2018 | 24.20 | 24.73 | 23.77 | 23.92 | 1,014,483 | -0.13(-0.54%) |
Apr 23, 2018 | 24.05 | 24.19 | 23.54 | 24.05 | 1,379,414 | -0.04(-0.17%) |
Apr 20, 2018 | 24.45 | 24.51 | 24.02 | 24.09 | 1,100,067 | -0.38(-1.55%) |
Apr 19, 2018 | 24.53 | 24.70 | 23.78 | 24.47 | 1,028,072 | -0.04(-0.16%) |
Apr 18, 2018 | 24.18 | 25.00 | 24.16 | 24.51 | 1,639,325 | +0.43(+1.79%) |
Apr 17, 2018 | 23.84 | 24.32 | 23.34 | 24.08 | 1,404,245 | +0.05(+0.21%) |
Apr 16, 2018 | 23.71 | 24.17 | 23.42 | 24.03 | 1,012,625 | +0.32(+1.35%) |
Apr 13, 2018 | 23.47 | 24.39 | 23.35 | 23.71 | 2,101,216 | +0.76(+3.31%) |
Apr 12, 2018 | 23.04 | 23.73 | 22.85 | 22.95 | 1,847,805 | -0.02(-0.09%) |
Apr 11, 2018 | 22.79 | 23.57 | 22.78 | 22.97 | 1,934,633 | +0.07(+0.31%) |
Apr 10, 2018 | 23.92 | 24.11 | 22.88 | 22.90 | 2,925,421 | -0.84(-3.54%) |
Apr 09, 2018 | 23.91 | 24.22 | 23.74 | 23.74 | 1,206,045 | +0.05(+0.21%) |
Apr 06, 2018 | 24.19 | 24.46 | 23.52 | 23.69 | 1,858,536 | -0.74(-3.03%) |
Apr 05, 2018 | 24.15 | 24.86 | 23.99 | 24.43 | 1,748,026 | +0.48(+2.00%) |
Apr 04, 2018 | 23.58 | 24.33 | 23.58 | 23.95 | 1,808,827 | -0.05(-0.21%) |
Apr 03, 2018 | 23.21 | 24.30 | 23.21 | 24.00 | 1,808,833 | +0.81(+3.49%) |