Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.54 | 18.68 | 18.06 | 18.09 | 3,635,340 | -0.38(-2.05%) |
Feb 27, 2019 | 18.81 | 19.34 | 17.80 | 18.47 | 5,449,230 | +1.05(+6.03%) |
Feb 26, 2019 | 18.41 | 18.79 | 17.32 | 17.42 | 4,361,754 | -0.91(-4.99%) |
Feb 25, 2019 | 18.01 | 18.44 | 17.92 | 18.33 | 2,340,822 | +0.15(+0.80%) |
Feb 22, 2019 | 17.78 | 18.31 | 17.71 | 18.19 | 2,071,116 | +0.62(+3.54%) |
Feb 21, 2019 | 18.37 | 18.47 | 17.51 | 17.57 | 2,157,259 | -0.86(-4.65%) |
Feb 20, 2019 | 18.19 | 18.50 | 17.96 | 18.42 | 1,921,141 | +0.23(+1.28%) |
Feb 19, 2019 | 18.82 | 19.01 | 18.14 | 18.19 | 1,782,486 | -0.59(-3.16%) |
Feb 15, 2019 | 17.99 | 18.79 | 17.89 | 18.78 | 3,056,040 | +1.06(+5.98%) |
Feb 14, 2019 | 17.34 | 17.92 | 17.17 | 17.72 | 1,526,125 | +0.34(+1.96%) |
Feb 13, 2019 | 17.30 | 17.73 | 17.18 | 17.38 | 2,386,451 | +0.22(+1.30%) |
Feb 12, 2019 | 17.29 | 17.56 | 16.89 | 17.16 | 1,810,983 | +0.22(+1.32%) |
Feb 11, 2019 | 16.63 | 16.98 | 16.38 | 16.93 | 1,550,186 | +0.15(+0.87%) |
Feb 08, 2019 | 16.97 | 17.20 | 16.28 | 16.79 | 2,887,020 | -0.27(-1.60%) |
Feb 07, 2019 | 17.89 | 17.93 | 16.73 | 17.06 | 2,873,042 | -1.02(-5.65%) |
Feb 06, 2019 | 18.18 | 18.46 | 17.99 | 18.08 | 1,597,191 | -0.27(-1.48%) |
Feb 05, 2019 | 19.00 | 19.09 | 18.32 | 18.35 | 1,780,569 | -0.69(-3.63%) |
Feb 04, 2019 | 18.87 | 19.05 | 18.68 | 19.04 | 953,157 | -0.08(-0.41%) |
Feb 01, 2019 | 19.04 | 19.28 | 18.82 | 19.12 | 1,656,687 | +0.16(+0.82%) |
Jan 31, 2019 | 19.52 | 19.63 | 18.75 | 18.97 | 2,482,418 | -0.35(-1.81%) |
Jan 30, 2019 | 18.78 | 19.36 | 18.50 | 19.32 | 2,040,653 | +0.60(+3.22%) |
Jan 29, 2019 | 18.56 | 18.88 | 18.22 | 18.71 | 2,060,456 | +0.34(+1.85%) |
Jan 28, 2019 | 18.52 | 18.52 | 17.91 | 18.37 | 1,886,454 | -0.39(-2.07%) |
Jan 25, 2019 | 18.32 | 19.02 | 18.29 | 18.76 | 2,032,048 | +0.55(+3.04%) |
Jan 24, 2019 | 17.96 | 18.29 | 17.82 | 18.21 | 1,391,029 | +0.19(+1.08%) |
Jan 23, 2019 | 18.51 | 18.61 | 17.82 | 18.01 | 1,845,466 | -0.28(-1.54%) |
Jan 22, 2019 | 19.06 | 19.06 | 18.22 | 18.30 | 2,109,941 | -1.08(-5.57%) |
Jan 18, 2019 | 19.16 | 19.39 | 18.77 | 19.38 | 1,595,515 | +0.50(+2.63%) |
Jan 17, 2019 | 18.74 | 18.94 | 18.40 | 18.88 | 1,836,129 | -0.10(-0.51%) |
Jan 16, 2019 | 18.69 | 19.28 | 18.69 | 18.98 | 1,625,532 | +0.08(+0.41%) |
Jan 15, 2019 | 18.65 | 19.08 | 18.46 | 18.90 | 1,967,695 | +0.47(+2.53%) |
Jan 14, 2019 | 18.43 | 18.75 | 17.97 | 18.43 | 1,952,350 | -0.38(-2.02%) |
Jan 11, 2019 | 18.86 | 18.95 | 18.46 | 18.81 | 2,329,787 | -0.43(-2.22%) |
Jan 10, 2019 | 18.88 | 19.48 | 18.70 | 19.24 | 2,421,339 | +0.02(+0.10%) |
Jan 09, 2019 | 18.74 | 19.26 | 18.27 | 19.22 | 2,799,034 | +0.84(+4.55%) |
Jan 08, 2019 | 18.14 | 18.49 | 17.72 | 18.38 | 3,233,679 | +0.62(+3.50%) |
Jan 07, 2019 | 16.58 | 17.95 | 16.32 | 17.76 | 3,997,517 | +1.20(+7.22%) |
Jan 04, 2019 | 15.92 | 16.69 | 15.66 | 16.56 | 3,464,095 | +1.07(+6.91%) |
Jan 03, 2019 | 15.65 | 15.98 | 15.06 | 15.49 | 2,148,661 | -0.14(-0.87%) |
Jan 02, 2019 | 14.67 | 15.67 | 14.40 | 15.63 | 2,330,021 | +0.53(+3.48%) |
Dec 31, 2018 | 15.22 | 15.40 | 14.82 | 15.11 | 1,779,545 | +0.04(+0.26%) |
Dec 28, 2018 | 15.48 | 15.58 | 15.02 | 15.07 | 1,860,354 | -0.33(-2.15%) |
Dec 27, 2018 | 15.08 | 15.41 | 14.66 | 15.40 | 2,447,655 | -0.06(-0.38%) |
Dec 26, 2018 | 13.95 | 15.50 | 13.59 | 15.46 | 3,530,346 | +1.72(+12.54%) |
Dec 24, 2018 | 14.07 | 14.35 | 13.62 | 13.73 | 1,199,900 | -0.62(-4.34%) |
Dec 21, 2018 | 15.13 | 15.13 | 14.17 | 14.36 | 5,820,510 | -0.86(-5.63%) |
Dec 20, 2018 | 15.28 | 15.83 | 15.18 | 15.21 | 2,458,596 | -0.49(-3.10%) |
Dec 19, 2018 | 16.07 | 16.55 | 15.49 | 15.70 | 2,207,135 | -0.34(-2.12%) |
Dec 18, 2018 | 16.41 | 16.78 | 15.92 | 16.04 | 2,871,914 | -0.28(-1.73%) |
Dec 17, 2018 | 16.73 | 17.03 | 16.21 | 16.32 | 2,408,423 | -0.57(-3.40%) |
Dec 14, 2018 | 17.81 | 17.93 | 16.75 | 16.90 | 3,179,618 | -1.17(-6.46%) |
Dec 13, 2018 | 18.42 | 18.75 | 17.84 | 18.06 | 2,932,764 | -0.51(-2.72%) |
Dec 12, 2018 | 18.84 | 19.36 | 18.46 | 18.57 | 3,164,952 | +0.01(+0.05%) |
Dec 11, 2018 | 19.22 | 19.60 | 18.46 | 18.56 | 3,327,118 | -0.59(-3.10%) |
Dec 10, 2018 | 20.31 | 20.82 | 18.90 | 19.15 | 2,674,012 | -1.56(-7.51%) |
Dec 07, 2018 | 21.59 | 21.79 | 20.66 | 20.71 | 2,431,878 | -0.44(-2.07%) |
Dec 06, 2018 | 22.18 | 22.18 | 20.76 | 21.15 | 2,321,328 | -1.59(-6.97%) |
Dec 04, 2018 | 23.69 | 23.76 | 22.70 | 22.73 | 2,159,636 | -0.96(-4.06%) |
Dec 03, 2018 | 23.28 | 23.99 | 23.11 | 23.69 | 2,785,496 | +1.52(+6.84%) |
Nov 30, 2018 | 22.34 | 22.57 | 21.77 | 22.18 | 2,383,660 | -0.53(-2.31%) |
Nov 29, 2018 | 22.20 | 22.95 | 22.13 | 22.70 | 2,014,532 | +0.59(+2.68%) |
Nov 28, 2018 | 21.53 | 22.11 | 20.84 | 22.11 | 1,898,688 | +0.77(+3.60%) |
Nov 27, 2018 | 22.02 | 22.18 | 21.29 | 21.34 | 1,700,364 | -0.78(-3.52%) |
Nov 26, 2018 | 22.18 | 22.74 | 21.91 | 22.12 | 1,692,328 | +0.43(+1.97%) |
Nov 23, 2018 | 21.62 | 22.41 | 21.59 | 21.69 | 758,946 | -1.06(-4.66%) |
Nov 21, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.23 | 23.24 | 21.98 | 22.36 | 2,209,665 | -1.42(-5.97%) |
Nov 19, 2018 | 23.34 | 24.07 | 23.26 | 23.78 | 1,648,748 | -0.25(-1.05%) |
Nov 16, 2018 | 23.86 | 24.78 | 23.78 | 24.03 | 2,510,219 | +0.03(+0.12%) |
Nov 15, 2018 | 23.03 | 24.17 | 23.01 | 24.01 | 1,409,380 | +0.76(+3.26%) |
Nov 14, 2018 | 23.73 | 24.23 | 23.19 | 23.25 | 1,902,458 | +0.07(+0.29%) |
Nov 13, 2018 | 23.98 | 24.39 | 23.09 | 23.18 | 2,134,412 | -0.93(-3.87%) |
Nov 12, 2018 | 26.16 | 26.20 | 24.08 | 24.11 | 1,722,933 | -1.72(-6.66%) |
Nov 09, 2018 | 25.69 | 26.02 | 24.96 | 25.83 | 2,024,337 | -0.42(-1.59%) |
Nov 08, 2018 | 27.83 | 27.97 | 25.97 | 26.25 | 1,577,352 | -1.65(-5.93%) |
Nov 07, 2018 | 27.53 | 28.00 | 27.22 | 27.91 | 1,416,143 | +1.11(+4.14%) |
Nov 06, 2018 | 27.40 | 27.57 | 26.66 | 26.80 | 1,047,369 | -0.56(-2.06%) |
Nov 05, 2018 | 27.61 | 27.61 | 26.77 | 27.36 | 1,972,159 | +0.73(+2.74%) |
Nov 02, 2018 | 28.18 | 28.23 | 26.49 | 26.63 | 3,084,724 | -1.50(-5.33%) |
Nov 01, 2018 | 28.55 | 29.18 | 27.32 | 28.13 | 3,174,350 | +0.08(+0.28%) |
Oct 31, 2018 | 28.50 | 28.80 | 27.96 | 28.05 | 2,162,277 | +0.00(+0.00%) |
Oct 30, 2018 | 26.78 | 28.10 | 26.48 | 28.05 | 1,438,480 | +0.93(+3.44%) |
Oct 29, 2018 | 28.15 | 28.31 | 26.63 | 27.12 | 1,886,115 | -0.93(-3.33%) |
Oct 26, 2018 | 27.51 | 28.57 | 26.96 | 28.05 | 1,119,502 | -0.01(-0.03%) |
Oct 25, 2018 | 27.56 | 28.27 | 27.06 | 28.06 | 1,295,837 | +0.94(+3.48%) |
Oct 24, 2018 | 29.24 | 29.54 | 27.11 | 27.12 | 1,811,962 | -1.86(-6.41%) |
Oct 23, 2018 | 29.98 | 30.04 | 28.64 | 28.98 | 1,946,707 | -1.67(-5.46%) |
Oct 22, 2018 | 30.76 | 30.86 | 30.08 | 30.65 | 882,493 | -0.22(-0.72%) |
Oct 19, 2018 | 30.97 | 31.64 | 30.53 | 30.87 | 1,301,066 | +0.05(+0.16%) |
Oct 18, 2018 | 30.64 | 31.28 | 30.41 | 30.82 | 1,315,853 | -0.28(-0.91%) |
Oct 17, 2018 | 30.94 | 31.25 | 30.45 | 31.11 | 1,175,909 | -0.09(-0.28%) |
Oct 16, 2018 | 30.90 | 31.33 | 30.60 | 31.19 | 986,211 | +0.50(+1.62%) |
Oct 15, 2018 | 30.50 | 30.90 | 29.80 | 30.70 | 874,733 | +0.45(+1.48%) |
Oct 12, 2018 | 30.13 | 30.34 | 29.31 | 30.25 | 1,501,032 | +0.78(+2.64%) |
Oct 11, 2018 | 30.88 | 30.92 | 29.44 | 29.47 | 2,112,606 | -1.81(-5.78%) |
Oct 10, 2018 | 32.74 | 32.83 | 30.92 | 31.28 | 1,731,954 | -1.43(-4.37%) |
Oct 09, 2018 | 32.15 | 33.16 | 32.05 | 32.71 | 997,575 | +0.76(+2.37%) |
Oct 08, 2018 | 32.22 | 32.42 | 31.62 | 31.95 | 928,762 | -0.64(-1.97%) |
Oct 05, 2018 | 32.93 | 33.28 | 32.18 | 32.59 | 1,063,676 | -0.39(-1.18%) |
Oct 04, 2018 | 33.11 | 33.95 | 32.92 | 32.98 | 1,598,025 | -0.30(-0.91%) |
Oct 03, 2018 | 32.37 | 33.30 | 32.13 | 33.28 | 996,106 | +1.08(+3.35%) |
Oct 02, 2018 | 32.20 | 32.80 | 32.04 | 32.20 | 1,000,242 | +0.11(+0.33%) |
Oct 01, 2018 | 32.37 | 32.54 | 31.79 | 32.10 | 1,057,079 | -0.05(-0.15%) |
Sep 28, 2018 | 31.98 | 32.63 | 31.98 | 32.15 | 1,058,741 | +0.04(+0.12%) |
Sep 27, 2018 | 31.68 | 32.33 | 31.33 | 32.11 | 1,304,675 | +0.92(+2.96%) |
Sep 26, 2018 | 31.59 | 32.20 | 31.14 | 31.18 | 1,049,910 | -0.78(-2.43%) |
Sep 25, 2018 | 31.76 | 32.59 | 31.54 | 31.96 | 1,681,271 | -0.32(-0.99%) |
Sep 24, 2018 | 32.30 | 32.76 | 31.50 | 32.28 | 1,315,252 | +0.65(+2.06%) |
Sep 21, 2018 | 31.27 | 31.78 | 31.00 | 31.63 | 2,388,286 | +0.40(+1.28%) |
Sep 20, 2018 | 31.75 | 31.92 | 30.98 | 31.23 | 837,492 | -0.30(-0.96%) |
Sep 19, 2018 | 30.98 | 31.78 | 30.95 | 31.53 | 1,068,173 | +0.66(+2.14%) |
Sep 18, 2018 | 30.38 | 31.00 | 30.28 | 30.87 | 1,348,442 | +0.84(+2.79%) |
Sep 17, 2018 | 30.30 | 30.82 | 29.79 | 30.04 | 1,296,432 | -0.17(-0.55%) |
Sep 14, 2018 | 30.14 | 30.60 | 29.89 | 30.20 | 1,881,945 | -0.08(-0.26%) |
Sep 13, 2018 | 31.58 | 32.04 | 29.97 | 30.28 | 3,566,440 | -2.27(-6.96%) |
Sep 12, 2018 | 31.71 | 32.65 | 31.58 | 32.55 | 1,370,317 | +1.34(+4.30%) |
Sep 11, 2018 | 29.85 | 31.52 | 29.85 | 31.20 | 1,092,313 | +1.20(+3.99%) |
Sep 10, 2018 | 30.21 | 30.50 | 29.90 | 30.01 | 847,681 | +0.03(+0.10%) |
Sep 07, 2018 | 30.12 | 30.35 | 29.70 | 29.98 | 1,134,410 | -0.46(-1.50%) |
Sep 06, 2018 | 30.99 | 31.04 | 30.30 | 30.43 | 1,299,780 | -0.51(-1.63%) |
Sep 05, 2018 | 30.88 | 30.98 | 30.23 | 30.94 | 1,201,407 | -0.17(-0.53%) |
Sep 04, 2018 | 32.00 | 32.18 | 31.02 | 31.11 | 999,398 | -0.74(-2.32%) |
Aug 31, 2018 | 31.84 | 31.84 | 31.84 | 0 | -0.76(-2.33%) | |
Aug 30, 2018 | 31.95 | 32.75 | 31.92 | 32.60 | 1,060,946 | +0.67(+2.10%) |
Aug 29, 2018 | 31.57 | 32.07 | 31.37 | 31.93 | 973,026 | +0.58(+1.86%) |
Aug 28, 2018 | 31.74 | 32.00 | 31.14 | 31.35 | 742,761 | -0.34(-1.07%) |
Aug 27, 2018 | 31.76 | 32.04 | 31.67 | 31.69 | 851,232 | -0.03(-0.09%) |
Aug 24, 2018 | 31.70 | 32.11 | 31.51 | 31.72 | 672,585 | +0.40(+1.27%) |
Aug 23, 2018 | 31.43 | 31.63 | 31.12 | 31.32 | 924,776 | -0.35(-1.11%) |
Aug 22, 2018 | 31.13 | 31.78 | 31.02 | 31.67 | 882,154 | +0.87(+2.81%) |
Aug 21, 2018 | 30.15 | 31.07 | 30.07 | 30.80 | 1,456,367 | +1.12(+3.77%) |
Aug 20, 2018 | 29.72 | 30.17 | 29.56 | 29.69 | 720,589 | -0.07(-0.23%) |
Aug 17, 2018 | 29.39 | 30.62 | 29.39 | 29.75 | 1,058,125 | +0.49(+1.66%) |
Aug 16, 2018 | 29.21 | 29.62 | 29.05 | 29.27 | 1,024,096 | +0.29(+1.01%) |
Aug 15, 2018 | 30.06 | 30.51 | 28.57 | 28.98 | 2,003,556 | -1.81(-5.88%) |
Aug 14, 2018 | 30.95 | 31.45 | 30.54 | 30.78 | 1,209,229 | +0.22(+0.73%) |
Aug 13, 2018 | 31.76 | 31.94 | 30.54 | 30.56 | 1,451,722 | -1.26(-3.97%) |
Aug 10, 2018 | 31.08 | 31.95 | 31.02 | 31.83 | 1,097,398 | +0.69(+2.22%) |
Aug 09, 2018 | 30.74 | 31.52 | 30.69 | 31.14 | 1,580,533 | +0.43(+1.39%) |
Aug 08, 2018 | 30.88 | 31.11 | 30.24 | 30.71 | 1,728,252 | -0.40(-1.28%) |
Aug 07, 2018 | 30.73 | 31.64 | 30.56 | 31.11 | 1,956,063 | +0.63(+2.07%) |
Aug 06, 2018 | 30.43 | 30.99 | 30.15 | 30.47 | 1,490,705 | +0.18(+0.61%) |
Aug 03, 2018 | 31.78 | 32.18 | 30.24 | 30.29 | 3,073,415 | -1.60(-5.00%) |
Aug 02, 2018 | 31.27 | 33.50 | 30.83 | 31.88 | 3,198,613 | -0.40(-1.24%) |
Aug 01, 2018 | 32.15 | 32.50 | 31.69 | 32.28 | 1,612,115 | -0.30(-0.93%) |
Jul 31, 2018 | 32.56 | 32.79 | 31.92 | 32.58 | 1,383,499 | -0.03(-0.09%) |
Jul 30, 2018 | 32.44 | 32.93 | 32.20 | 32.61 | 1,866,336 | +0.69(+2.16%) |
Jul 27, 2018 | 31.87 | 32.68 | 31.81 | 31.92 | 1,280,709 | -0.16(-0.49%) |
Jul 26, 2018 | 32.07 | 32.44 | 31.86 | 32.08 | 1,006,164 | +0.15(+0.46%) |
Jul 25, 2018 | 31.45 | 32.01 | 31.05 | 31.93 | 1,207,800 | +0.47(+1.48%) |
Jul 24, 2018 | 31.59 | 31.97 | 31.33 | 31.47 | 1,129,255 | +0.40(+1.28%) |
Jul 23, 2018 | 31.12 | 31.42 | 30.84 | 31.07 | 1,255,550 | -0.04(-0.13%) |
Jul 20, 2018 | 31.83 | 30.94 | 31.11 | 1,343,758 | -0.34(-1.08%) | |
Jul 19, 2018 | 30.58 | 31.51 | 30.56 | 31.45 | 1,256,669 | +0.57(+1.86%) |
Jul 18, 2018 | 30.84 | 31.16 | 30.18 | 30.87 | 1,221,077 | -0.27(-0.87%) |
Jul 17, 2018 | 30.66 | 31.38 | 30.48 | 31.14 | 712,669 | +0.34(+1.11%) |
Jul 16, 2018 | 30.20 | 30.90 | 30.07 | 30.80 | 1,042,291 | -0.14(-0.44%) |
Jul 13, 2018 | 31.00 | 31.71 | 30.84 | 30.94 | 970,088 | -0.12(-0.38%) |
Jul 12, 2018 | 31.01 | 31.38 | 30.36 | 31.06 | 1,823,137 | +0.19(+0.63%) |
Jul 11, 2018 | 31.49 | 32.27 | 30.76 | 30.86 | 1,982,582 | -1.23(-3.82%) |
Jul 10, 2018 | 32.02 | 32.52 | 31.80 | 32.09 | 1,986,996 | +0.46(+1.45%) |
Jul 09, 2018 | 30.49 | 31.73 | 30.42 | 31.63 | 2,312,030 | +1.54(+5.11%) |
Jul 06, 2018 | 28.82 | 30.53 | 28.77 | 30.09 | 2,186,216 | +1.03(+3.55%) |
Jul 05, 2018 | 29.01 | 29.20 | 28.39 | 29.06 | 1,644,008 | +0.22(+0.78%) |
Jul 03, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.43(+1.51%) | |
Jul 02, 2018 | 28.95 | 28.96 | 28.21 | 28.41 | 1,423,639 | -0.82(-2.80%) |
Jun 29, 2018 | 29.65 | 30.55 | 29.18 | 29.23 | 2,839,016 | -0.09(-0.30%) |
Jun 28, 2018 | 29.32 | 29.55 | 28.87 | 29.32 | 2,259,281 | +0.08(+0.27%) |
Jun 27, 2018 | 28.39 | 29.47 | 28.32 | 29.24 | 2,895,657 | +1.22(+4.34%) |
Jun 26, 2018 | 26.77 | 28.13 | 26.54 | 28.02 | 2,226,893 | +1.37(+5.15%) |
Jun 25, 2018 | 27.14 | 27.26 | 26.47 | 26.65 | 1,405,506 | -0.45(-1.65%) |
Jun 22, 2018 | 27.61 | 27.81 | 26.86 | 27.10 | 2,329,061 | +0.82(+3.11%) |
Jun 21, 2018 | 27.30 | 27.65 | 26.14 | 26.28 | 2,218,866 | -1.38(-4.99%) |
Jun 20, 2018 | 27.19 | 27.80 | 26.94 | 27.66 | 2,673,175 | +0.73(+2.71%) |
Jun 19, 2018 | 25.09 | 26.99 | 25.09 | 26.93 | 2,697,076 | +1.35(+5.29%) |
Jun 18, 2018 | 25.47 | 26.12 | 25.46 | 25.58 | 1,607,356 | +0.17(+0.65%) |
Jun 15, 2018 | 25.68 | 25.71 | 25.42 | 3,535,081 | -0.29(-1.14%) | |
Jun 14, 2018 | 26.29 | 26.34 | 25.55 | 25.71 | 1,425,528 | -0.18(-0.68%) |
Jun 13, 2018 | 25.80 | 26.24 | 25.65 | 25.88 | 1,528,825 | -0.02(-0.07%) |
Jun 12, 2018 | 25.20 | 26.03 | 25.01 | 25.90 | 2,155,956 | +0.70(+2.78%) |
Jun 11, 2018 | 25.17 | 25.59 | 24.97 | 25.20 | 1,384,521 | -0.06(-0.23%) |
Jun 08, 2018 | 26.19 | 26.41 | 25.02 | 25.26 | 2,142,272 | -0.93(-3.56%) |
Jun 07, 2018 | 25.33 | 26.39 | 25.33 | 26.19 | 1,940,450 | +0.99(+3.94%) |
Jun 06, 2018 | 24.95 | 25.20 | 2,002,874 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.87 | 25.41 | 24.77 | 25.22 | 1,897,300 | +0.15(+0.58%) |
Jun 04, 2018 | 25.73 | 25.92 | 24.83 | 25.08 | 2,494,841 | -0.60(-2.35%) |
Jun 01, 2018 | 27.30 | 27.50 | 24.87 | 25.68 | 3,967,608 | -1.62(-5.95%) |
May 31, 2018 | 27.97 | 28.51 | 27.27 | 27.30 | 2,150,815 | -0.96(-3.41%) |
May 30, 2018 | 28.00 | 28.46 | 27.80 | 28.27 | 1,996,431 | +0.56(+2.04%) |
May 29, 2018 | 27.59 | 28.09 | 27.25 | 27.70 | 1,921,177 | -0.18(-0.66%) |
May 25, 2018 | 27.89 | 27.89 | 27.89 | 0 | -1.09(-3.76%) | |
May 24, 2018 | 29.68 | 30.04 | 28.96 | 28.98 | 1,883,019 | -1.24(-4.09%) |
May 23, 2018 | 30.75 | 31.13 | 30.03 | 30.21 | 1,544,022 | -0.72(-2.33%) |
May 22, 2018 | 32.27 | 32.58 | 30.82 | 30.93 | 1,319,846 | -1.28(-3.99%) |
May 21, 2018 | 32.75 | 32.75 | 31.67 | 32.21 | 1,692,186 | -0.09(-0.27%) |
May 18, 2018 | 33.41 | 33.41 | 32.03 | 32.30 | 1,573,558 | -1.04(-3.12%) |
May 17, 2018 | 32.51 | 33.41 | 32.43 | 33.34 | 1,976,328 | +1.02(+3.16%) |
May 16, 2018 | 32.08 | 32.43 | 31.39 | 32.32 | 3,062,262 | +0.35(+1.10%) |
May 15, 2018 | 31.61 | 32.15 | 31.37 | 31.97 | 7,215,366 | -0.91(-2.78%) |
May 14, 2018 | 32.91 | 33.27 | 32.76 | 32.89 | 839,495 | +0.03(+0.09%) |
May 11, 2018 | 33.36 | 33.71 | 32.67 | 32.86 | 783,782 | -0.34(-1.03%) |
May 10, 2018 | 33.88 | 33.88 | 32.76 | 33.20 | 1,100,470 | -0.06(-0.18%) |
May 09, 2018 | 33.39 | 34.26 | 33.18 | 33.26 | 2,060,411 | +0.58(+1.79%) |
May 08, 2018 | 31.51 | 32.72 | 30.74 | 32.67 | 1,865,374 | +0.99(+3.13%) |
May 07, 2018 | 31.10 | 32.54 | 31.07 | 31.68 | 2,340,873 | +1.03(+3.36%) |
May 04, 2018 | 30.11 | 30.77 | 29.71 | 30.65 | 1,367,511 | +0.50(+1.64%) |
May 03, 2018 | 31.33 | 32.29 | 29.85 | 30.15 | 1,942,569 | -1.55(-4.88%) |
May 02, 2018 | 31.72 | 32.48 | 31.59 | 31.70 | 1,324,096 | -0.07(-0.21%) |
May 01, 2018 | 31.64 | 31.91 | 31.18 | 31.77 | 970,211 | -0.08(-0.24%) |
Apr 30, 2018 | 31.44 | 32.62 | 31.40 | 31.84 | 1,220,634 | +0.28(+0.89%) |
Apr 27, 2018 | 32.21 | 32.41 | 31.55 | 31.56 | 1,041,300 | -0.88(-2.70%) |
Apr 26, 2018 | 32.98 | 33.13 | 32.23 | 32.44 | 1,246,356 | -0.36(-1.10%) |
Apr 25, 2018 | 32.37 | 33.09 | 32.13 | 32.80 | 929,360 | +0.41(+1.26%) |
Apr 24, 2018 | 32.68 | 33.29 | 31.95 | 32.39 | 1,251,331 | -0.41(-1.25%) |
Apr 23, 2018 | 31.96 | 32.86 | 31.72 | 32.80 | 868,411 | +0.68(+2.12%) |
Apr 20, 2018 | 32.03 | 32.43 | 31.44 | 32.12 | 810,727 | -0.06(-0.18%) |
Apr 19, 2018 | 31.96 | 32.82 | 31.74 | 32.18 | 1,258,229 | +0.32(+1.01%) |
Apr 18, 2018 | 31.55 | 32.27 | 31.05 | 31.85 | 1,326,841 | +0.65(+2.09%) |
Apr 17, 2018 | 30.53 | 31.45 | 30.28 | 31.20 | 912,677 | +0.67(+2.20%) |
Apr 16, 2018 | 30.67 | 30.87 | 30.21 | 30.53 | 992,965 | +0.00(+0.00%) |
Apr 13, 2018 | 30.32 | 30.74 | 30.02 | 30.53 | 1,152,976 | +0.74(+2.48%) |
Apr 12, 2018 | 30.13 | 30.17 | 29.44 | 29.79 | 1,109,950 | -0.22(-0.75%) |
Apr 11, 2018 | 28.94 | 30.41 | 28.92 | 30.02 | 1,822,880 | +1.01(+3.49%) |
Apr 10, 2018 | 28.09 | 29.11 | 27.69 | 29.00 | 1,754,072 | +1.83(+6.73%) |
Apr 09, 2018 | 27.05 | 27.67 | 26.91 | 27.18 | 1,393,337 | +0.33(+1.23%) |
Apr 06, 2018 | 27.85 | 28.11 | 26.23 | 26.85 | 1,754,525 | -1.29(-4.60%) |
Apr 05, 2018 | 28.00 | 28.32 | 27.83 | 28.14 | 1,591,837 | +0.23(+0.84%) |
Apr 04, 2018 | 27.44 | 28.04 | 27.21 | 27.91 | 959,090 | -0.18(-0.62%) |
Apr 03, 2018 | 27.56 | 28.17 | 26.95 | 28.08 | 1,264,423 | +0.75(+2.74%) |
Apr 02, 2018 | 28.86 | 28.88 | 26.78 | 27.33 | 1,044,071 | -1.76(-6.05%) |
Mar 29, 2018 | 29.09 | 29.09 | 29.09 | 0 | +1.13(+4.03%) | |
Mar 28, 2018 | 27.60 | 28.00 | 27.45 | 27.96 | 976,884 | +0.42(+1.52%) |
Mar 27, 2018 | 28.54 | 28.60 | 27.40 | 27.55 | 1,529,356 | -1.02(-3.58%) |
Mar 26, 2018 | 28.94 | 28.94 | 27.97 | 28.57 | 980,462 | +0.25(+0.89%) |
Mar 23, 2018 | 28.52 | 29.16 | 28.10 | 28.31 | 1,026,069 | -0.09(-0.31%) |
Mar 22, 2018 | 28.61 | 28.99 | 28.35 | 28.40 | 869,706 | -0.67(-2.31%) |
Mar 21, 2018 | 28.34 | 29.39 | 28.22 | 29.07 | 1,008,422 | +1.03(+3.68%) |
Mar 20, 2018 | 27.49 | 28.28 | 27.46 | 28.04 | 779,940 | +0.81(+2.96%) |
Mar 19, 2018 | 27.84 | 27.94 | 26.88 | 27.23 | 1,083,796 | -0.85(-3.01%) |
Mar 16, 2018 | 27.79 | 28.28 | 27.51 | 28.08 | 1,513,206 | +0.34(+1.23%) |
Mar 15, 2018 | 28.38 | 28.66 | 27.67 | 27.74 | 1,156,594 | -0.33(-1.18%) |
Mar 14, 2018 | 28.23 | 28.45 | 27.99 | 28.07 | 617,314 | -0.06(-0.21%) |
Mar 13, 2018 | 28.72 | 28.86 | 28.01 | 28.13 | 717,433 | -0.39(-1.36%) |
Mar 12, 2018 | 28.43 | 29.11 | 28.31 | 28.52 | 976,759 | -0.01(-0.03%) |
Mar 09, 2018 | 27.80 | 28.55 | 27.80 | 28.53 | 1,146,629 | +1.00(+3.64%) |
Mar 08, 2018 | 27.67 | 27.83 | 27.23 | 27.53 | 1,255,410 | -0.13(-0.46%) |
Mar 07, 2018 | 27.25 | 27.65 | 2,068,189 | -0.56(-2.00%) | ||
Mar 06, 2018 | 30.39 | 30.44 | 28.18 | 28.22 | 1,870,168 | -1.91(-6.33%) |
Mar 05, 2018 | 28.74 | 30.34 | 28.64 | 30.12 | 1,760,767 | +1.24(+4.28%) |
Mar 02, 2018 | 27.81 | 28.92 | 27.64 | 28.89 | 897,143 | +0.82(+2.91%) |