Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.25 | 39.47 | 38.01 | 38.31 | 703,711 | +0.17(+0.45%) |
Apr 29, 2019 | 38.55 | 39.67 | 38.02 | 38.14 | 638,162 | -0.42(-1.09%) |
Apr 26, 2019 | 37.87 | 39.41 | 37.36 | 38.56 | 550,300 | +0.78(+2.06%) |
Apr 25, 2019 | 37.56 | 38.90 | 37.31 | 37.78 | 822,235 | +0.54(+1.45%) |
Apr 24, 2019 | 37.29 | 38.96 | 36.43 | 37.24 | 2,348,901 | +0.29(+0.78%) |
Apr 23, 2019 | 36.00 | 37.48 | 36.00 | 36.95 | 1,038,374 | +1.12(+3.13%) |
Apr 22, 2019 | 34.50 | 36.46 | 34.10 | 35.83 | 551,706 | +1.34(+3.89%) |
Apr 18, 2019 | 36.01 | 36.43 | 34.42 | 34.49 | 945,500 | -1.60(-4.43%) |
Apr 17, 2019 | 37.90 | 38.18 | 35.55 | 36.09 | 887,204 | -1.54(-4.09%) |
Apr 16, 2019 | 37.60 | 38.84 | 37.22 | 37.63 | 784,807 | +0.06(+0.16%) |
Apr 15, 2019 | 38.22 | 38.85 | 37.05 | 37.57 | 2,038,048 | -0.74(-1.93%) |
Apr 12, 2019 | 39.83 | 40.15 | 38.19 | 38.31 | 541,300 | -1.39(-3.50%) |
Apr 11, 2019 | 37.79 | 40.15 | 37.29 | 39.70 | 1,134,893 | +2.33(+6.23%) |
Apr 10, 2019 | 37.98 | 38.85 | 37.30 | 37.37 | 491,291 | -0.60(-1.58%) |
Apr 09, 2019 | 37.93 | 39.25 | 37.60 | 37.97 | 2,269,861 | -0.06(-0.16%) |
Apr 08, 2019 | 37.85 | 38.79 | 37.11 | 38.03 | 582,543 | +0.17(+0.45%) |
Apr 05, 2019 | 37.62 | 38.32 | 37.01 | 37.86 | 602,900 | +0.36(+0.96%) |
Apr 04, 2019 | 39.64 | 39.77 | 36.70 | 37.50 | 840,645 | -2.05(-5.18%) |
Apr 03, 2019 | 40.81 | 41.29 | 39.46 | 39.55 | 625,008 | -1.21(-2.97%) |
Apr 02, 2019 | 40.87 | 41.06 | 39.65 | 40.76 | 1,635,073 | -0.22(-0.54%) |
Apr 01, 2019 | 40.60 | 41.61 | 39.63 | 40.98 | 795,856 | +0.65(+1.61%) |
Mar 29, 2019 | 40.05 | 40.79 | 39.51 | 40.33 | 583,700 | +0.78(+1.97%) |
Mar 28, 2019 | 40.62 | 41.62 | 38.98 | 39.55 | 977,872 | -1.08(-2.66%) |
Mar 27, 2019 | 43.10 | 43.90 | 37.01 | 40.63 | 2,454,576 | -2.55(-5.91%) |
Mar 26, 2019 | 43.88 | 47.08 | 42.56 | 43.18 | 1,486,858 | -0.40(-0.92%) |
Mar 25, 2019 | 43.12 | 44.32 | 41.87 | 43.58 | 724,061 | +0.16(+0.37%) |
Mar 22, 2019 | 43.00 | 44.24 | 42.88 | 43.42 | 524,600 | -0.14(-0.32%) |
Mar 21, 2019 | 42.85 | 44.55 | 42.85 | 43.56 | 1,834,233 | +0.13(+0.30%) |
Mar 20, 2019 | 43.65 | 43.97 | 42.81 | 43.43 | 3,052,077 | -0.58(-1.32%) |
Mar 19, 2019 | 43.74 | 44.95 | 42.62 | 44.01 | 1,437,186 | +0.82(+1.90%) |
Mar 18, 2019 | 41.39 | 43.41 | 40.64 | 43.19 | 1,345,420 | +1.48(+3.55%) |
Mar 15, 2019 | 37.97 | 41.85 | 37.19 | 41.71 | 4,153,800 | +3.92(+10.37%) |
Mar 14, 2019 | 37.79 | 39.13 | 34.60 | 37.79 | 4,342,575 | +6.59(+21.12%) |
Mar 13, 2019 | 30.84 | 31.44 | 30.74 | 31.20 | 1,043,073 | +0.73(+2.40%) |
Mar 12, 2019 | 30.80 | 31.25 | 29.53 | 30.47 | 618,553 | -0.09(-0.29%) |
Mar 11, 2019 | 31.14 | 32.24 | 30.25 | 30.56 | 624,921 | -0.49(-1.58%) |
Mar 08, 2019 | 31.10 | 31.22 | 29.66 | 31.05 | 673,300 | -1.22(-3.78%) |
Mar 07, 2019 | 31.54 | 33.15 | 30.85 | 32.27 | 453,164 | +1.08(+3.46%) |
Mar 06, 2019 | 32.27 | 33.26 | 30.09 | 31.19 | 821,804 | -1.06(-3.29%) |
Mar 05, 2019 | 34.41 | 34.60 | 31.39 | 32.25 | 827,871 | -3.09(-8.74%) |
Mar 04, 2019 | 36.00 | 36.87 | 34.40 | 35.34 | 801,362 | -0.08(-0.23%) |
Mar 01, 2019 | 34.79 | 36.02 | 34.15 | 35.42 | 491,900 | +0.73(+2.10%) |
Feb 28, 2019 | 34.19 | 34.94 | 34.07 | 34.69 | 1,506,047 | +0.51(+1.49%) |
Feb 27, 2019 | 34.48 | 35.05 | 34.08 | 34.18 | 665,099 | -0.55(-1.58%) |
Feb 26, 2019 | 35.45 | 36.07 | 34.51 | 34.73 | 565,524 | -0.71(-2.00%) |
Feb 25, 2019 | 33.13 | 35.93 | 33.13 | 35.44 | 716,144 | +2.48(+7.52%) |
Feb 22, 2019 | 32.52 | 33.99 | 31.98 | 32.96 | 613,800 | +0.77(+2.39%) |
Feb 21, 2019 | 33.54 | 33.59 | 31.80 | 32.19 | 506,035 | -1.40(-4.17%) |
Feb 20, 2019 | 32.87 | 33.68 | 32.75 | 33.59 | 415,672 | +0.82(+2.50%) |
Feb 19, 2019 | 31.84 | 33.32 | 31.65 | 32.77 | 429,491 | +1.48(+4.73%) |
Feb 15, 2019 | 31.31 | 31.48 | 30.11 | 31.29 | 442,600 | +0.10(+0.32%) |
Feb 14, 2019 | 29.25 | 32.23 | 29.21 | 31.19 | 608,546 | +1.98(+6.78%) |
Feb 13, 2019 | 30.24 | 30.24 | 28.89 | 29.21 | 311,437 | -0.80(-2.67%) |
Feb 12, 2019 | 29.62 | 30.21 | 29.08 | 30.01 | 278,851 | +0.44(+1.49%) |
Feb 11, 2019 | 29.80 | 30.60 | 28.50 | 29.57 | 397,976 | -0.04(-0.14%) |
Feb 08, 2019 | 27.62 | 30.08 | 27.16 | 29.61 | 356,400 | +1.79(+6.43%) |
Feb 07, 2019 | 26.62 | 28.45 | 26.49 | 27.82 | 310,834 | +0.89(+3.30%) |
Feb 06, 2019 | 27.35 | 27.82 | 25.41 | 26.93 | 317,510 | -0.53(-1.93%) |
Feb 05, 2019 | 26.88 | 28.75 | 26.60 | 27.46 | 499,171 | +0.58(+2.16%) |
Feb 04, 2019 | 26.88 | 27.63 | 26.24 | 26.88 | 279,086 | +0.02(+0.07%) |
Feb 01, 2019 | 27.06 | 27.41 | 26.36 | 26.86 | 229,800 | -0.14(-0.52%) |
Jan 31, 2019 | 25.97 | 27.85 | 25.92 | 27.00 | 413,678 | +0.95(+3.65%) |
Jan 30, 2019 | 25.42 | 26.15 | 25.01 | 26.05 | 210,431 | +0.88(+3.50%) |
Jan 29, 2019 | 25.92 | 25.95 | 24.78 | 25.17 | 212,009 | -0.88(-3.38%) |
Jan 28, 2019 | 26.01 | 26.40 | 25.37 | 26.05 | 194,206 | -0.28(-1.06%) |
Jan 25, 2019 | 25.92 | 26.56 | 25.45 | 26.33 | 581,200 | +0.64(+2.49%) |
Jan 24, 2019 | 25.40 | 25.76 | 24.95 | 25.69 | 173,556 | +0.29(+1.14%) |
Jan 23, 2019 | 26.45 | 26.94 | 24.93 | 25.40 | 472,916 | -1.09(-4.11%) |
Jan 22, 2019 | 26.59 | 27.53 | 26.14 | 26.49 | 710,594 | -0.10(-0.38%) |
Jan 18, 2019 | 24.47 | 27.05 | 24.30 | 26.59 | 743,000 | +2.12(+8.66%) |
Jan 17, 2019 | 23.14 | 24.79 | 22.90 | 24.47 | 276,855 | +1.20(+5.16%) |
Jan 16, 2019 | 22.85 | 23.49 | 22.59 | 23.27 | 470,301 | +0.42(+1.84%) |
Jan 15, 2019 | 22.92 | 23.17 | 22.54 | 22.85 | 288,143 | -0.08(-0.35%) |
Jan 14, 2019 | 22.94 | 23.67 | 22.21 | 22.93 | 335,944 | +0.21(+0.92%) |
Jan 11, 2019 | 21.54 | 22.83 | 21.11 | 22.72 | 285,100 | +1.03(+4.75%) |
Jan 10, 2019 | 21.18 | 21.80 | 20.33 | 21.69 | 369,166 | +0.23(+1.07%) |
Jan 09, 2019 | 21.16 | 22.02 | 20.46 | 21.46 | 816,020 | +0.32(+1.51%) |
Jan 08, 2019 | 20.56 | 21.32 | 20.13 | 21.14 | 441,406 | +0.87(+4.29%) |
Jan 07, 2019 | 18.58 | 20.48 | 18.43 | 20.27 | 452,671 | +1.81(+9.80%) |
Jan 04, 2019 | 18.06 | 18.99 | 17.82 | 18.46 | 569,900 | +0.77(+4.35%) |
Jan 03, 2019 | 18.07 | 18.22 | 17.10 | 17.69 | 397,343 | -0.60(-3.28%) |
Jan 02, 2019 | 19.24 | 19.43 | 17.85 | 18.29 | 835,962 | -1.34(-6.83%) |
Dec 31, 2018 | 18.15 | 20.20 | 17.91 | 19.63 | 587,000 | +1.72(+9.60%) |
Dec 28, 2018 | 17.27 | 18.32 | 16.79 | 17.91 | 1,068,200 | +0.54(+3.11%) |
Dec 27, 2018 | 17.10 | 17.55 | 16.36 | 17.37 | 890,925 | +0.13(+0.75%) |
Dec 26, 2018 | 17.29 | 17.46 | 16.42 | 17.24 | 622,402 | +0.25(+1.47%) |
Dec 24, 2018 | 16.49 | 17.22 | 16.31 | 16.99 | 207,900 | +0.42(+2.53%) |
Dec 21, 2018 | 18.20 | 18.78 | 16.44 | 16.57 | 532,400 | -1.72(-9.40%) |
Dec 20, 2018 | 18.99 | 19.47 | 17.30 | 18.29 | 389,913 | -0.70(-3.69%) |
Dec 19, 2018 | 19.89 | 20.36 | 18.58 | 18.99 | 372,863 | -0.88(-4.43%) |
Dec 18, 2018 | 20.02 | 20.44 | 19.27 | 19.87 | 218,468 | -0.15(-0.75%) |
Dec 17, 2018 | 22.01 | 22.16 | 19.80 | 20.02 | 391,779 | -1.95(-8.88%) |
Dec 14, 2018 | 21.90 | 22.87 | 21.66 | 21.97 | 444,300 | -0.41(-1.83%) |
Dec 13, 2018 | 21.53 | 23.10 | 21.23 | 22.38 | 449,253 | +1.19(+5.62%) |
Dec 12, 2018 | 21.34 | 21.85 | 20.80 | 21.19 | 369,739 | +0.02(+0.09%) |
Dec 11, 2018 | 21.85 | 22.45 | 20.55 | 21.17 | 610,825 | -0.06(-0.28%) |
Dec 10, 2018 | 20.55 | 21.90 | 20.55 | 21.23 | 1,260,642 | +0.83(+4.07%) |
Dec 07, 2018 | 17.95 | 20.49 | 17.25 | 20.40 | 2,625,200 | +4.77(+30.52%) |
Dec 06, 2018 | 15.29 | 16.60 | 15.24 | 15.63 | 398,644 | -0.18(-1.14%) |
Dec 04, 2018 | 16.02 | 16.83 | 15.63 | 15.81 | 248,900 | -0.34(-2.11%) |
Dec 03, 2018 | 16.40 | 16.53 | 15.80 | 16.15 | 183,905 | +0.19(+1.19%) |
Nov 30, 2018 | 16.20 | 16.20 | 15.51 | 15.96 | 138,900 | -0.21(-1.30%) |
Nov 29, 2018 | 15.86 | 16.32 | 15.23 | 16.17 | 207,046 | +0.36(+2.28%) |
Nov 28, 2018 | 15.16 | 15.89 | 14.92 | 15.81 | 190,325 | +0.90(+6.04%) |
Nov 27, 2018 | 15.63 | 15.63 | 14.86 | 14.91 | 219,626 | -0.92(-5.81%) |
Nov 26, 2018 | 15.37 | 15.91 | 15.02 | 15.83 | 308,743 | +0.71(+4.70%) |
Nov 23, 2018 | 14.97 | 15.34 | 14.64 | 15.12 | 83,400 | +0.06(+0.40%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.89(+6.28%) | |
Nov 20, 2018 | 14.30 | 14.53 | 13.28 | 14.17 | 708,721 | -0.50(-3.41%) |
Nov 19, 2018 | 16.34 | 16.36 | 14.44 | 14.67 | 812,541 | -1.70(-10.38%) |
Nov 16, 2018 | 15.81 | 16.74 | 15.60 | 16.37 | 164,500 | +0.39(+2.44%) |
Nov 15, 2018 | 15.50 | 16.46 | 15.48 | 15.98 | 216,067 | +0.48(+3.10%) |
Nov 14, 2018 | 16.31 | 16.38 | 15.16 | 15.50 | 305,678 | -0.57(-3.55%) |
Nov 13, 2018 | 16.28 | 16.45 | 15.47 | 16.07 | 243,473 | -0.10(-0.62%) |
Nov 12, 2018 | 17.24 | 17.40 | 15.94 | 16.17 | 255,521 | -1.13(-6.53%) |
Nov 09, 2018 | 17.68 | 17.70 | 16.44 | 17.30 | 204,300 | -0.54(-3.03%) |
Nov 08, 2018 | 16.98 | 18.06 | 16.98 | 17.84 | 299,909 | +1.00(+5.94%) |
Nov 07, 2018 | 16.43 | 16.98 | 16.31 | 16.84 | 218,987 | +0.64(+3.95%) |
Nov 06, 2018 | 16.27 | 16.63 | 15.84 | 16.20 | 176,949 | -0.05(-0.31%) |
Nov 05, 2018 | 16.53 | 16.53 | 15.80 | 16.25 | 164,275 | -0.28(-1.69%) |
Nov 02, 2018 | 16.67 | 16.90 | 16.33 | 16.53 | 201,700 | -0.15(-0.90%) |
Nov 01, 2018 | 16.32 | 16.85 | 16.23 | 16.68 | 406,855 | +0.45(+2.77%) |
Oct 31, 2018 | 16.24 | 17.04 | 16.04 | 16.23 | 488,829 | +0.29(+1.82%) |
Oct 30, 2018 | 16.36 | 16.68 | 15.43 | 15.94 | 344,067 | -0.52(-3.16%) |
Oct 29, 2018 | 17.45 | 17.45 | 16.20 | 16.46 | 320,848 | -0.37(-2.20%) |
Oct 26, 2018 | 16.95 | 17.37 | 16.41 | 16.83 | 392,600 | -0.47(-2.72%) |
Oct 25, 2018 | 17.23 | 18.00 | 16.88 | 17.30 | 290,088 | +0.28(+1.65%) |
Oct 24, 2018 | 17.13 | 17.52 | 16.83 | 17.02 | 188,720 | -0.11(-0.64%) |
Oct 23, 2018 | 16.96 | 17.31 | 16.50 | 17.13 | 291,432 | -0.23(-1.32%) |
Oct 22, 2018 | 17.92 | 18.37 | 16.94 | 17.36 | 362,411 | -0.46(-2.58%) |
Oct 19, 2018 | 18.45 | 18.76 | 17.60 | 17.82 | 621,300 | -0.44(-2.41%) |
Oct 18, 2018 | 18.56 | 18.91 | 17.68 | 18.26 | 257,364 | -0.51(-2.72%) |
Oct 17, 2018 | 19.33 | 19.33 | 18.50 | 18.77 | 151,906 | -0.56(-2.90%) |
Oct 16, 2018 | 18.47 | 19.39 | 18.19 | 19.33 | 279,109 | +1.06(+5.80%) |
Oct 15, 2018 | 18.72 | 18.94 | 18.09 | 18.27 | 227,902 | -0.61(-3.23%) |
Oct 12, 2018 | 18.13 | 19.04 | 17.78 | 18.88 | 514,100 | +1.09(+6.13%) |
Oct 11, 2018 | 16.66 | 18.72 | 16.13 | 17.79 | 890,465 | +0.95(+5.64%) |
Oct 10, 2018 | 17.32 | 17.32 | 16.06 | 16.84 | 589,977 | -0.51(-2.94%) |
Oct 09, 2018 | 18.13 | 18.40 | 17.15 | 17.35 | 413,643 | -0.93(-5.09%) |
Oct 08, 2018 | 18.91 | 19.25 | 17.41 | 18.28 | 585,368 | -0.80(-4.19%) |
Oct 05, 2018 | 20.12 | 20.12 | 18.90 | 19.08 | 666,300 | -0.95(-4.74%) |
Oct 04, 2018 | 20.64 | 20.83 | 19.50 | 20.03 | 534,662 | -0.69(-3.33%) |
Oct 03, 2018 | 21.36 | 21.45 | 20.52 | 20.72 | 284,320 | -0.45(-2.13%) |
Oct 02, 2018 | 20.93 | 21.42 | 20.76 | 21.17 | 163,795 | +0.06(+0.28%) |
Oct 01, 2018 | 21.61 | 22.00 | 20.83 | 21.11 | 610,276 | -0.34(-1.59%) |
Sep 28, 2018 | 21.09 | 21.71 | 20.56 | 21.45 | 465,500 | +0.33(+1.56%) |
Sep 27, 2018 | 21.78 | 22.75 | 20.88 | 21.12 | 716,925 | -0.59(-2.72%) |
Sep 26, 2018 | 20.55 | 21.98 | 20.40 | 21.71 | 592,807 | +1.13(+5.49%) |
Sep 25, 2018 | 20.47 | 21.27 | 19.84 | 20.58 | 1,077,807 | +0.21(+1.03%) |
Sep 24, 2018 | 20.50 | 20.74 | 20.09 | 20.37 | 705,788 | -0.15(-0.73%) |
Sep 21, 2018 | 21.30 | 21.47 | 20.17 | 20.52 | 1,779,300 | -1.00(-4.65%) |
Sep 20, 2018 | 20.75 | 22.05 | 20.75 | 21.52 | 411,989 | +0.80(+3.86%) |
Sep 19, 2018 | 21.37 | 21.68 | 20.62 | 20.72 | 834,632 | -0.71(-3.31%) |
Sep 18, 2018 | 21.12 | 21.89 | 21.07 | 21.43 | 436,403 | +0.24(+1.13%) |
Sep 17, 2018 | 21.92 | 22.31 | 20.50 | 21.19 | 816,564 | -0.79(-3.59%) |
Sep 14, 2018 | 21.50 | 23.21 | 21.50 | 21.98 | 566,300 | +0.43(+2.00%) |
Sep 13, 2018 | 20.29 | 21.70 | 20.05 | 21.55 | 430,432 | +1.45(+7.21%) |
Sep 12, 2018 | 21.13 | 21.59 | 20.09 | 20.10 | 782,658 | -1.12(-5.28%) |
Sep 11, 2018 | 20.59 | 21.78 | 20.30 | 21.22 | 777,046 | +0.75(+3.66%) |
Sep 10, 2018 | 19.29 | 20.85 | 19.00 | 20.47 | 1,674,791 | +1.21(+6.28%) |
Sep 07, 2018 | 23.20 | 27.10 | 19.06 | 19.26 | 5,915,300 | -2.46(-11.33%) |
Sep 06, 2018 | 20.90 | 21.86 | 20.71 | 21.72 | 575,635 | +0.81(+3.87%) |
Sep 05, 2018 | 22.06 | 22.30 | 20.61 | 20.91 | 534,031 | -1.17(-5.30%) |
Sep 04, 2018 | 23.55 | 23.62 | 21.83 | 22.08 | 619,105 | -1.43(-6.08%) |
Aug 31, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.15(+0.64%) | |
Aug 30, 2018 | 23.16 | 23.48 | 21.38 | 23.36 | 889,804 | +0.77(+3.41%) |
Aug 29, 2018 | 21.12 | 23.40 | 20.97 | 22.59 | 698,564 | +1.62(+7.73%) |
Aug 28, 2018 | 20.75 | 21.23 | 20.34 | 20.97 | 833,977 | +0.44(+2.14%) |
Aug 27, 2018 | 20.17 | 21.40 | 20.04 | 20.53 | 459,335 | +0.53(+2.65%) |
Aug 24, 2018 | 19.79 | 20.36 | 19.53 | 20.00 | 150,100 | +0.33(+1.68%) |
Aug 23, 2018 | 20.05 | 20.72 | 19.53 | 19.67 | 243,517 | -0.27(-1.35%) |
Aug 22, 2018 | 18.77 | 20.20 | 18.70 | 19.94 | 406,114 | +1.28(+6.86%) |
Aug 21, 2018 | 17.82 | 18.80 | 17.65 | 18.66 | 217,826 | +0.79(+4.42%) |
Aug 20, 2018 | 17.94 | 18.13 | 17.31 | 17.87 | 503,616 | -0.13(-0.72%) |
Aug 17, 2018 | 18.20 | 18.41 | 17.55 | 18.00 | 204,700 | -0.29(-1.59%) |
Aug 16, 2018 | 18.00 | 18.71 | 17.72 | 18.29 | 231,666 | +0.42(+2.35%) |
Aug 15, 2018 | 18.32 | 18.52 | 17.21 | 17.87 | 430,811 | -0.59(-3.20%) |
Aug 14, 2018 | 18.51 | 18.65 | 17.67 | 18.46 | 250,988 | -0.05(-0.27%) |
Aug 13, 2018 | 18.05 | 18.64 | 17.46 | 18.51 | 162,524 | +0.59(+3.29%) |
Aug 10, 2018 | 17.53 | 17.98 | 17.50 | 17.92 | 149,700 | +0.22(+1.24%) |
Aug 09, 2018 | 17.88 | 18.29 | 17.31 | 17.70 | 405,176 | -0.23(-1.28%) |
Aug 08, 2018 | 17.77 | 18.09 | 17.45 | 17.93 | 140,989 | +0.19(+1.07%) |
Aug 07, 2018 | 17.26 | 18.23 | 17.26 | 17.74 | 364,847 | +0.38(+2.19%) |
Aug 06, 2018 | 16.97 | 17.50 | 16.85 | 17.36 | 163,116 | +0.33(+1.94%) |
Aug 03, 2018 | 16.59 | 17.20 | 16.41 | 17.03 | 288,600 | +0.41(+2.47%) |
Aug 02, 2018 | 16.33 | 17.50 | 16.20 | 16.62 | 676,627 | +0.10(+0.61%) |
Aug 01, 2018 | 16.57 | 17.02 | 16.20 | 16.52 | 472,683 | -0.09(-0.54%) |
Jul 31, 2018 | 16.00 | 17.29 | 15.80 | 16.61 | 968,835 | +0.55(+3.42%) |
Jul 30, 2018 | 16.60 | 17.00 | 15.79 | 16.06 | 942,886 | -0.57(-3.43%) |
Jul 27, 2018 | 18.72 | 18.75 | 16.50 | 16.63 | 403,100 | -1.63(-8.93%) |
Jul 26, 2018 | 19.65 | 19.78 | 18.05 | 18.26 | 475,368 | -1.42(-7.22%) |
Jul 25, 2018 | 19.80 | 18.93 | 19.68 | 443,711 | +0.51(+2.66%) | |
Jul 24, 2018 | 20.00 | 20.42 | 18.99 | 19.17 | 1,088,448 | -0.13(-0.67%) |
Jul 23, 2018 | 18.77 | 20.14 | 18.50 | 19.30 | 608,584 | +0.62(+3.32%) |
Jul 20, 2018 | 18.83 | 18.83 | 18.36 | 18.68 | 181,109 | +0.05(+0.27%) |
Jul 19, 2018 | 18.99 | 18.99 | 18.41 | 18.63 | 188,336 | -0.22(-1.17%) |
Jul 18, 2018 | 19.15 | 19.69 | 18.64 | 18.85 | 243,847 | -0.40(-2.08%) |
Jul 17, 2018 | 19.28 | 19.45 | 18.80 | 19.25 | 330,706 | +0.26(+1.37%) |
Jul 16, 2018 | 19.87 | 19.87 | 18.88 | 18.99 | 317,818 | -0.73(-3.70%) |
Jul 13, 2018 | 20.31 | 20.92 | 19.26 | 19.72 | 730,789 | -0.12(-0.60%) |
Jul 12, 2018 | 19.33 | 20.44 | 18.35 | 19.84 | 1,158,340 | +0.79(+4.15%) |
Jul 11, 2018 | 19.95 | 19.95 | 18.64 | 19.05 | 638,208 | -0.84(-4.22%) |
Jul 10, 2018 | 20.95 | 21.10 | 19.46 | 19.89 | 1,127,486 | -1.05(-5.01%) |
Jul 09, 2018 | 22.10 | 22.19 | 20.50 | 20.94 | 1,004,388 | -0.95(-4.34%) |
Jul 06, 2018 | 22.48 | 22.48 | 21.81 | 21.89 | 425,049 | -0.57(-2.54%) |
Jul 05, 2018 | 23.89 | 21.50 | 22.46 | 1,292,671 | -0.75(-3.23%) | |
Jul 03, 2018 | 23.21 | 23.21 | 23.21 | 0 | -0.54(-2.27%) | |
Jul 02, 2018 | 25.43 | 25.94 | 23.13 | 23.75 | 1,850,858 | -3.55(-13.00%) |