Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.42 | 19.52 | 18.88 | 18.90 | 911,100 | -0.72(-3.67%) |
May 30, 2019 | 20.22 | 20.37 | 19.58 | 19.62 | 357,912 | -0.63(-3.11%) |
May 29, 2019 | 20.33 | 20.77 | 20.20 | 20.25 | 287,043 | -0.19(-0.93%) |
May 28, 2019 | 20.87 | 20.96 | 20.43 | 20.44 | 284,044 | -0.36(-1.73%) |
May 24, 2019 | 20.85 | 21.05 | 20.57 | 20.80 | 226,000 | +0.10(+0.48%) |
May 23, 2019 | 21.44 | 21.66 | 20.65 | 20.70 | 309,627 | -1.07(-4.92%) |
May 22, 2019 | 21.39 | 21.94 | 21.17 | 21.77 | 393,848 | +0.31(+1.44%) |
May 21, 2019 | 21.28 | 21.76 | 21.01 | 21.46 | 346,634 | +0.23(+1.08%) |
May 20, 2019 | 21.09 | 21.51 | 20.96 | 21.23 | 282,061 | +0.05(+0.24%) |
May 17, 2019 | 21.45 | 21.97 | 21.16 | 21.18 | 302,500 | -0.46(-2.13%) |
May 16, 2019 | 21.70 | 22.07 | 21.37 | 21.64 | 381,851 | -0.17(-0.78%) |
May 15, 2019 | 21.42 | 21.87 | 21.08 | 21.81 | 538,164 | +0.15(+0.69%) |
May 14, 2019 | 21.76 | 21.93 | 21.57 | 21.66 | 356,486 | -0.01(-0.05%) |
May 13, 2019 | 20.87 | 21.75 | 20.74 | 21.67 | 617,700 | +0.41(+1.93%) |
May 10, 2019 | 20.30 | 21.32 | 20.02 | 21.26 | 899,500 | +0.92(+4.52%) |
May 09, 2019 | 21.43 | 22.17 | 20.21 | 20.34 | 986,704 | -1.89(-8.50%) |
May 08, 2019 | 22.80 | 22.80 | 22.12 | 22.23 | 646,615 | -0.37(-1.64%) |
May 07, 2019 | 23.09 | 23.31 | 22.36 | 22.60 | 358,490 | -0.57(-2.46%) |
May 06, 2019 | 23.01 | 23.26 | 22.53 | 23.17 | 523,235 | -0.11(-0.47%) |
May 03, 2019 | 22.44 | 23.38 | 22.44 | 23.28 | 402,900 | +0.94(+4.21%) |
May 02, 2019 | 22.70 | 22.79 | 22.23 | 22.34 | 313,221 | -0.34(-1.50%) |
May 01, 2019 | 22.81 | 23.03 | 22.39 | 22.68 | 305,759 | -0.06(-0.26%) |
Apr 30, 2019 | 23.18 | 23.48 | 22.71 | 22.74 | 370,720 | -0.40(-1.73%) |
Apr 29, 2019 | 23.70 | 23.70 | 23.02 | 23.14 | 535,098 | -0.56(-2.36%) |
Apr 26, 2019 | 23.80 | 24.06 | 23.64 | 23.70 | 289,200 | -0.11(-0.46%) |
Apr 25, 2019 | 23.49 | 24.13 | 23.23 | 23.81 | 294,098 | +0.20(+0.85%) |
Apr 24, 2019 | 23.98 | 24.23 | 23.23 | 23.61 | 564,174 | -0.47(-1.95%) |
Apr 23, 2019 | 24.34 | 24.52 | 23.65 | 24.08 | 552,308 | -0.08(-0.33%) |
Apr 22, 2019 | 23.52 | 24.23 | 23.30 | 24.16 | 459,578 | +0.72(+3.07%) |
Apr 18, 2019 | 23.67 | 23.67 | 23.01 | 23.44 | 534,400 | -0.21(-0.89%) |
Apr 17, 2019 | 24.67 | 24.95 | 23.59 | 23.65 | 651,361 | -0.92(-3.74%) |
Apr 16, 2019 | 25.00 | 25.03 | 24.38 | 24.57 | 455,480 | -0.22(-0.89%) |
Apr 15, 2019 | 25.41 | 25.52 | 24.58 | 24.79 | 295,833 | -0.52(-2.05%) |
Apr 12, 2019 | 25.48 | 25.49 | 25.00 | 25.31 | 459,600 | +0.05(+0.20%) |
Apr 11, 2019 | 25.80 | 25.80 | 25.20 | 25.26 | 301,811 | -0.46(-1.79%) |
Apr 10, 2019 | 25.37 | 25.98 | 25.37 | 25.72 | 507,453 | +0.13(+0.51%) |
Apr 09, 2019 | 24.98 | 25.96 | 24.98 | 25.59 | 872,139 | +0.65(+2.61%) |
Apr 08, 2019 | 25.07 | 25.25 | 24.59 | 24.94 | 475,435 | -0.32(-1.27%) |
Apr 05, 2019 | 24.41 | 25.48 | 24.41 | 25.26 | 1,036,400 | +0.91(+3.74%) |
Apr 04, 2019 | 22.63 | 24.58 | 21.91 | 24.35 | 1,784,638 | +1.84(+8.17%) |
Apr 03, 2019 | 22.88 | 22.99 | 22.40 | 22.51 | 405,820 | -0.15(-0.66%) |
Apr 02, 2019 | 23.37 | 23.37 | 22.55 | 22.66 | 502,642 | -0.75(-3.20%) |
Apr 01, 2019 | 23.31 | 23.44 | 22.83 | 23.41 | 333,803 | +0.13(+0.56%) |
Mar 29, 2019 | 23.49 | 23.70 | 22.95 | 23.28 | 575,500 | -0.10(-0.43%) |
Mar 28, 2019 | 23.87 | 23.97 | 23.13 | 23.38 | 1,506,794 | -0.59(-2.46%) |
Mar 27, 2019 | 23.60 | 24.16 | 23.25 | 23.97 | 1,196,797 | +0.44(+1.87%) |
Mar 26, 2019 | 22.97 | 23.55 | 22.87 | 23.53 | 947,460 | +0.78(+3.43%) |
Mar 25, 2019 | 22.00 | 23.12 | 21.96 | 22.75 | 552,685 | +0.73(+3.32%) |
Mar 22, 2019 | 21.97 | 22.64 | 21.97 | 22.02 | 673,700 | -0.13(-0.59%) |
Mar 21, 2019 | 20.79 | 22.15 | 20.79 | 22.15 | 877,314 | +1.35(+6.49%) |
Mar 20, 2019 | 20.99 | 21.27 | 20.56 | 20.80 | 553,747 | -0.20(-0.95%) |
Mar 19, 2019 | 21.19 | 21.20 | 20.80 | 21.00 | 736,692 | -0.16(-0.76%) |
Mar 18, 2019 | 21.78 | 21.91 | 20.96 | 21.16 | 565,616 | -0.62(-2.85%) |
Mar 15, 2019 | 21.61 | 21.93 | 21.10 | 21.78 | 628,600 | +0.29(+1.35%) |
Mar 14, 2019 | 21.30 | 21.71 | 20.99 | 21.49 | 425,452 | +0.21(+0.99%) |
Mar 13, 2019 | 21.09 | 21.53 | 21.09 | 21.28 | 433,709 | +0.20(+0.95%) |
Mar 12, 2019 | 21.25 | 21.44 | 20.82 | 21.08 | 632,185 | -0.08(-0.38%) |
Mar 11, 2019 | 20.41 | 21.23 | 20.40 | 21.16 | 537,744 | +0.76(+3.73%) |
Mar 08, 2019 | 20.93 | 21.00 | 20.16 | 20.40 | 455,300 | -0.72(-3.41%) |
Mar 07, 2019 | 20.39 | 21.14 | 20.11 | 21.12 | 750,160 | +0.70(+3.43%) |
Mar 06, 2019 | 21.25 | 21.40 | 20.22 | 20.42 | 1,136,338 | -0.86(-4.04%) |
Mar 05, 2019 | 21.74 | 22.07 | 21.12 | 21.28 | 718,458 | -0.42(-1.94%) |
Mar 04, 2019 | 21.06 | 21.80 | 20.85 | 21.70 | 1,050,851 | +0.79(+3.78%) |
Mar 01, 2019 | 22.34 | 22.40 | 20.11 | 20.91 | 1,799,000 | -1.46(-6.53%) |
Feb 28, 2019 | 21.69 | 23.67 | 21.10 | 22.37 | 3,585,629 | +0.88(+4.09%) |
Feb 27, 2019 | 21.88 | 22.29 | 21.30 | 21.49 | 1,574,746 | -0.41(-1.87%) |
Feb 26, 2019 | 23.56 | 23.70 | 21.87 | 21.90 | 968,210 | -1.58(-6.73%) |
Feb 25, 2019 | 25.10 | 25.10 | 23.39 | 23.48 | 645,915 | -1.54(-6.16%) |
Feb 22, 2019 | 25.02 | 25.61 | 24.48 | 25.02 | 835,100 | +0.20(+0.81%) |
Feb 21, 2019 | 25.99 | 25.99 | 24.71 | 24.82 | 367,110 | -1.23(-4.72%) |
Feb 20, 2019 | 25.30 | 26.07 | 24.75 | 26.05 | 478,199 | +0.90(+3.58%) |
Feb 19, 2019 | 25.53 | 25.71 | 24.72 | 25.15 | 277,743 | -0.38(-1.49%) |
Feb 15, 2019 | 24.81 | 25.67 | 24.74 | 25.53 | 417,000 | +0.74(+2.99%) |
Feb 14, 2019 | 24.23 | 24.87 | 24.03 | 24.79 | 171,428 | +0.53(+2.18%) |
Feb 13, 2019 | 24.80 | 24.99 | 24.19 | 24.26 | 186,581 | -0.50(-2.02%) |
Feb 12, 2019 | 24.52 | 24.81 | 24.00 | 24.76 | 163,981 | +0.45(+1.85%) |
Feb 11, 2019 | 24.62 | 24.74 | 24.15 | 24.31 | 238,410 | -0.24(-0.98%) |
Feb 08, 2019 | 24.18 | 24.62 | 24.09 | 24.55 | 170,300 | +0.23(+0.95%) |
Feb 07, 2019 | 23.93 | 24.32 | 23.58 | 24.32 | 173,778 | +0.31(+1.29%) |
Feb 06, 2019 | 23.92 | 24.03 | 23.38 | 24.01 | 160,767 | +0.14(+0.59%) |
Feb 05, 2019 | 24.20 | 24.25 | 23.80 | 23.87 | 171,691 | -0.30(-1.24%) |
Feb 04, 2019 | 24.52 | 24.56 | 23.88 | 24.17 | 311,411 | -0.25(-1.02%) |
Feb 01, 2019 | 24.11 | 24.78 | 23.94 | 24.42 | 273,500 | +0.30(+1.24%) |
Jan 31, 2019 | 23.45 | 24.22 | 23.41 | 24.12 | 284,825 | +0.72(+3.08%) |
Jan 30, 2019 | 22.68 | 23.41 | 22.20 | 23.40 | 285,346 | +0.95(+4.23%) |
Jan 29, 2019 | 23.19 | 23.22 | 22.40 | 22.45 | 222,584 | -0.73(-3.15%) |
Jan 28, 2019 | 23.24 | 23.45 | 22.84 | 23.18 | 250,801 | -0.21(-0.90%) |
Jan 25, 2019 | 22.89 | 23.88 | 22.89 | 23.39 | 280,500 | +0.60(+2.63%) |
Jan 24, 2019 | 22.18 | 23.04 | 22.03 | 22.79 | 200,467 | +0.63(+2.84%) |
Jan 23, 2019 | 22.27 | 22.52 | 21.85 | 22.16 | 169,666 | +0.00(+0.00%) |
Jan 22, 2019 | 22.95 | 23.10 | 22.11 | 22.16 | 211,685 | -0.92(-3.99%) |
Jan 18, 2019 | 22.85 | 23.30 | 22.81 | 23.08 | 385,900 | +0.28(+1.23%) |
Jan 17, 2019 | 22.50 | 22.84 | 22.50 | 22.80 | 123,281 | +0.25(+1.11%) |
Jan 16, 2019 | 22.35 | 22.79 | 22.35 | 22.55 | 170,312 | +0.16(+0.71%) |
Jan 15, 2019 | 22.23 | 22.48 | 21.94 | 22.39 | 187,486 | +0.21(+0.95%) |
Jan 14, 2019 | 22.19 | 22.56 | 21.65 | 22.18 | 191,942 | -0.10(-0.45%) |
Jan 11, 2019 | 22.32 | 22.51 | 22.17 | 22.28 | 189,100 | -0.03(-0.13%) |
Jan 10, 2019 | 22.56 | 22.56 | 22.01 | 22.31 | 189,059 | -0.36(-1.59%) |
Jan 09, 2019 | 22.84 | 22.92 | 22.29 | 22.67 | 387,602 | +0.07(+0.31%) |
Jan 08, 2019 | 22.66 | 23.20 | 22.39 | 22.60 | 552,762 | +0.15(+0.67%) |
Jan 07, 2019 | 21.62 | 22.54 | 21.44 | 22.45 | 389,970 | +0.82(+3.79%) |
Jan 04, 2019 | 20.71 | 21.73 | 20.50 | 21.63 | 303,000 | +1.19(+5.82%) |
Jan 03, 2019 | 20.58 | 21.20 | 19.96 | 20.44 | 414,899 | -0.21(-1.02%) |
Jan 02, 2019 | 20.32 | 20.89 | 20.04 | 20.65 | 511,502 | +0.08(+0.39%) |
Dec 31, 2018 | 19.96 | 20.58 | 19.90 | 20.57 | 522,500 | +0.61(+3.06%) |
Dec 28, 2018 | 19.26 | 20.01 | 18.96 | 19.96 | 471,800 | +0.78(+4.07%) |
Dec 27, 2018 | 19.40 | 19.67 | 18.70 | 19.18 | 273,819 | -0.48(-2.44%) |
Dec 26, 2018 | 18.86 | 19.67 | 18.60 | 19.66 | 694,254 | +0.85(+4.52%) |
Dec 24, 2018 | 19.04 | 19.41 | 18.50 | 18.81 | 234,700 | -0.31(-1.62%) |
Dec 21, 2018 | 19.77 | 19.99 | 18.88 | 19.12 | 515,000 | -0.64(-3.24%) |
Dec 20, 2018 | 20.34 | 20.68 | 19.55 | 19.76 | 571,217 | -0.58(-2.85%) |
Dec 19, 2018 | 20.35 | 21.06 | 20.20 | 20.34 | 585,308 | -0.28(-1.36%) |
Dec 18, 2018 | 20.77 | 21.38 | 20.22 | 20.62 | 521,041 | -0.05(-0.24%) |
Dec 17, 2018 | 21.28 | 22.35 | 20.19 | 20.67 | 660,518 | -0.58(-2.73%) |
Dec 14, 2018 | 21.73 | 22.54 | 21.22 | 21.25 | 832,900 | -0.74(-3.37%) |
Dec 13, 2018 | 23.21 | 23.52 | 21.95 | 21.99 | 628,449 | -1.25(-5.38%) |
Dec 12, 2018 | 23.48 | 23.49 | 23.01 | 23.24 | 227,778 | -0.13(-0.56%) |
Dec 11, 2018 | 23.45 | 24.10 | 22.54 | 23.37 | 735,591 | +0.28(+1.21%) |
Dec 10, 2018 | 23.47 | 24.35 | 22.47 | 23.09 | 683,080 | -0.44(-1.87%) |
Dec 07, 2018 | 24.50 | 24.76 | 23.51 | 23.53 | 449,600 | -0.92(-3.76%) |
Dec 06, 2018 | 23.91 | 24.70 | 23.91 | 24.45 | 377,594 | +0.16(+0.66%) |
Dec 04, 2018 | 26.22 | 26.27 | 24.21 | 24.29 | 483,700 | -1.93(-7.36%) |
Dec 03, 2018 | 25.37 | 26.67 | 25.07 | 26.22 | 838,892 | +1.18(+4.71%) |
Nov 30, 2018 | 25.15 | 25.69 | 24.56 | 25.04 | 913,400 | -0.19(-0.75%) |
Nov 29, 2018 | 25.17 | 25.50 | 24.68 | 25.23 | 211,472 | +0.06(+0.24%) |
Nov 28, 2018 | 25.29 | 25.38 | 24.48 | 25.17 | 250,663 | +0.07(+0.28%) |
Nov 27, 2018 | 25.21 | 25.52 | 24.51 | 25.10 | 443,649 | -0.31(-1.22%) |
Nov 26, 2018 | 25.10 | 25.60 | 24.85 | 25.41 | 717,155 | +0.48(+1.93%) |
Nov 23, 2018 | 24.54 | 25.16 | 24.51 | 24.93 | 131,500 | +0.11(+0.44%) |
Nov 21, 2018 | 24.82 | 24.82 | 24.82 | 0 | +0.44(+1.80%) | |
Nov 20, 2018 | 23.58 | 25.21 | 23.53 | 24.38 | 925,477 | +0.65(+2.74%) |
Nov 19, 2018 | 24.56 | 24.66 | 23.44 | 23.73 | 706,770 | -0.57(-2.35%) |
Nov 16, 2018 | 24.38 | 24.67 | 24.12 | 24.30 | 665,000 | -0.46(-1.86%) |
Nov 15, 2018 | 24.51 | 25.08 | 24.10 | 24.76 | 1,308,859 | +0.25(+1.02%) |
Nov 14, 2018 | 26.12 | 26.18 | 24.44 | 24.51 | 794,720 | -1.34(-5.18%) |
Nov 13, 2018 | 25.26 | 26.03 | 24.64 | 25.85 | 1,056,637 | +1.01(+4.07%) |
Nov 12, 2018 | 25.02 | 25.58 | 24.27 | 24.84 | 690,029 | -0.18(-0.72%) |
Nov 09, 2018 | 24.64 | 25.20 | 23.69 | 25.02 | 1,096,800 | +0.13(+0.52%) |
Nov 08, 2018 | 25.19 | 25.45 | 24.75 | 24.89 | 985,121 | +0.00(+0.00%) |
Nov 07, 2018 | 24.43 | 25.11 | 24.16 | 24.89 | 1,035,287 | +0.47(+1.92%) |
Nov 06, 2018 | 24.74 | 25.16 | 23.90 | 24.42 | 976,261 | -0.23(-0.93%) |
Nov 05, 2018 | 24.88 | 25.71 | 24.41 | 24.65 | 1,113,109 | -0.24(-0.96%) |
Nov 02, 2018 | 29.86 | 29.86 | 24.31 | 24.89 | 2,502,800 | -5.28(-17.50%) |
Nov 01, 2018 | 31.68 | 31.75 | 30.03 | 30.17 | 975,735 | -1.16(-3.70%) |
Oct 31, 2018 | 31.51 | 32.27 | 30.89 | 31.33 | 592,653 | +0.21(+0.67%) |
Oct 30, 2018 | 30.19 | 31.60 | 29.81 | 31.12 | 410,121 | +0.87(+2.88%) |
Oct 29, 2018 | 30.54 | 31.29 | 29.69 | 30.25 | 428,444 | +0.11(+0.36%) |
Oct 26, 2018 | 30.70 | 30.70 | 29.58 | 30.14 | 511,100 | -1.08(-3.46%) |
Oct 25, 2018 | 31.41 | 31.77 | 31.04 | 31.22 | 578,134 | -0.04(-0.13%) |
Oct 24, 2018 | 32.38 | 32.81 | 31.17 | 31.26 | 338,955 | -1.12(-3.46%) |
Oct 23, 2018 | 32.28 | 32.88 | 31.87 | 32.38 | 272,493 | -0.42(-1.28%) |
Oct 22, 2018 | 32.88 | 33.22 | 32.40 | 32.80 | 280,223 | +0.05(+0.15%) |
Oct 19, 2018 | 33.28 | 33.78 | 32.63 | 32.75 | 515,900 | -0.43(-1.30%) |
Oct 18, 2018 | 33.71 | 33.71 | 32.33 | 33.18 | 272,461 | -0.54(-1.60%) |
Oct 17, 2018 | 33.41 | 33.79 | 33.25 | 33.72 | 396,931 | +0.32(+0.96%) |
Oct 16, 2018 | 31.62 | 33.50 | 31.15 | 33.40 | 482,977 | +1.87(+5.93%) |
Oct 15, 2018 | 30.55 | 32.10 | 30.13 | 31.53 | 454,073 | +0.97(+3.17%) |
Oct 12, 2018 | 30.66 | 30.80 | 30.16 | 30.56 | 495,200 | +0.54(+1.80%) |
Oct 11, 2018 | 30.87 | 31.22 | 29.81 | 30.02 | 654,500 | -1.25(-4.00%) |
Oct 10, 2018 | 32.55 | 33.37 | 31.21 | 31.27 | 1,072,256 | -1.23(-3.78%) |
Oct 09, 2018 | 33.49 | 34.59 | 32.45 | 32.50 | 722,364 | -1.09(-3.25%) |
Oct 08, 2018 | 32.72 | 33.79 | 32.47 | 33.59 | 588,804 | -0.29(-0.86%) |
Oct 05, 2018 | 33.27 | 34.51 | 33.13 | 33.88 | 545,200 | +0.58(+1.74%) |
Oct 04, 2018 | 33.33 | 34.03 | 32.46 | 33.30 | 531,653 | -0.24(-0.72%) |
Oct 03, 2018 | 32.60 | 33.94 | 32.31 | 33.54 | 2,240,678 | +0.99(+3.04%) |
Oct 02, 2018 | 33.29 | 33.63 | 32.19 | 32.55 | 1,616,664 | -1.71(-4.99%) |
Oct 01, 2018 | 35.27 | 35.67 | 33.97 | 34.26 | 469,137 | -0.64(-1.83%) |
Sep 28, 2018 | 33.78 | 35.15 | 33.66 | 34.90 | 460,700 | +0.75(+2.20%) |
Sep 27, 2018 | 32.98 | 34.30 | 32.96 | 34.15 | 617,760 | +1.22(+3.70%) |
Sep 26, 2018 | 33.17 | 33.50 | 32.52 | 32.93 | 356,011 | -0.18(-0.54%) |
Sep 25, 2018 | 32.29 | 33.47 | 31.84 | 33.11 | 385,394 | +0.87(+2.70%) |
Sep 24, 2018 | 32.42 | 33.00 | 31.85 | 32.24 | 296,369 | -0.18(-0.56%) |
Sep 21, 2018 | 32.52 | 33.72 | 32.36 | 32.42 | 433,800 | -0.05(-0.15%) |
Sep 20, 2018 | 32.75 | 32.85 | 32.12 | 32.47 | 247,324 | -0.24(-0.73%) |
Sep 19, 2018 | 34.55 | 34.72 | 32.58 | 32.71 | 396,492 | -2.13(-6.11%) |
Sep 18, 2018 | 34.14 | 35.06 | 34.01 | 34.84 | 284,765 | +0.85(+2.50%) |
Sep 17, 2018 | 34.55 | 34.65 | 32.98 | 33.99 | 541,967 | -0.59(-1.71%) |
Sep 14, 2018 | 34.39 | 35.98 | 33.98 | 34.58 | 901,500 | +0.20(+0.58%) |
Sep 13, 2018 | 33.53 | 34.57 | 33.11 | 34.38 | 262,871 | +1.09(+3.27%) |
Sep 12, 2018 | 33.28 | 33.49 | 32.65 | 33.29 | 249,502 | -0.06(-0.18%) |
Sep 11, 2018 | 33.16 | 33.87 | 32.91 | 33.35 | 253,550 | -0.02(-0.06%) |
Sep 10, 2018 | 33.22 | 33.69 | 33.08 | 33.37 | 252,416 | +0.44(+1.34%) |
Sep 07, 2018 | 32.68 | 33.94 | 32.67 | 32.93 | 366,400 | +0.90(+2.81%) |
Sep 06, 2018 | 32.27 | 32.49 | 31.96 | 32.03 | 227,802 | -0.13(-0.40%) |
Sep 05, 2018 | 33.42 | 33.88 | 30.70 | 32.16 | 485,172 | -1.22(-3.65%) |
Sep 04, 2018 | 33.16 | 34.01 | 33.16 | 33.38 | 445,564 | +0.30(+0.91%) |
Aug 31, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.72(+2.22%) | |
Aug 30, 2018 | 32.40 | 32.96 | 31.85 | 32.36 | 357,283 | +0.05(+0.15%) |
Aug 29, 2018 | 32.07 | 32.51 | 31.68 | 32.31 | 225,765 | +0.24(+0.75%) |
Aug 28, 2018 | 31.86 | 32.17 | 31.63 | 32.07 | 187,982 | +0.26(+0.82%) |
Aug 27, 2018 | 31.45 | 32.02 | 31.40 | 31.81 | 164,736 | +0.04(+0.13%) |
Aug 24, 2018 | 31.23 | 31.80 | 30.82 | 31.77 | 191,200 | +0.54(+1.73%) |
Aug 23, 2018 | 31.56 | 31.61 | 30.97 | 31.23 | 157,406 | -0.23(-0.73%) |
Aug 22, 2018 | 32.42 | 32.49 | 31.35 | 31.46 | 310,434 | -1.02(-3.14%) |
Aug 21, 2018 | 31.53 | 32.81 | 31.35 | 32.48 | 400,349 | +1.13(+3.60%) |
Aug 20, 2018 | 31.48 | 31.59 | 30.76 | 31.35 | 275,130 | +0.33(+1.06%) |
Aug 17, 2018 | 31.05 | 31.16 | 29.97 | 31.02 | 346,500 | -0.13(-0.42%) |
Aug 16, 2018 | 30.97 | 31.37 | 30.67 | 31.15 | 374,947 | +0.42(+1.37%) |
Aug 15, 2018 | 31.55 | 31.62 | 30.53 | 30.73 | 405,893 | -0.89(-2.81%) |
Aug 14, 2018 | 31.08 | 31.79 | 30.72 | 31.62 | 388,045 | +0.63(+2.03%) |
Aug 13, 2018 | 30.59 | 31.14 | 30.29 | 30.99 | 438,335 | +0.56(+1.84%) |
Aug 10, 2018 | 30.17 | 31.26 | 30.17 | 30.43 | 429,500 | +0.19(+0.63%) |
Aug 09, 2018 | 29.59 | 30.87 | 29.37 | 30.24 | 463,881 | +0.54(+1.82%) |
Aug 08, 2018 | 31.23 | 31.23 | 29.65 | 29.70 | 580,966 | -1.56(-4.99%) |
Aug 07, 2018 | 31.17 | 31.52 | 30.50 | 31.26 | 827,324 | +0.11(+0.35%) |
Aug 06, 2018 | 29.37 | 32.18 | 29.22 | 31.15 | 1,396,709 | +1.93(+6.61%) |
Aug 03, 2018 | 32.75 | 33.20 | 27.48 | 29.22 | 2,825,500 | -3.64(-11.08%) |
Aug 02, 2018 | 26.75 | 32.99 | 26.00 | 32.86 | 5,368,907 | +9.64(+41.52%) |
Aug 01, 2018 | 22.83 | 23.26 | 22.15 | 23.22 | 435,941 | +0.11(+0.48%) |
Jul 31, 2018 | 22.48 | 23.15 | 22.45 | 23.11 | 315,526 | +0.76(+3.40%) |
Jul 30, 2018 | 22.49 | 22.64 | 22.16 | 22.35 | 260,003 | -0.19(-0.84%) |
Jul 27, 2018 | 22.81 | 23.09 | 22.25 | 22.54 | 342,500 | -0.27(-1.18%) |
Jul 26, 2018 | 22.38 | 23.02 | 22.38 | 22.81 | 247,920 | +0.43(+1.92%) |
Jul 25, 2018 | 22.82 | 22.20 | 22.38 | 497,126 | +0.18(+0.81%) | |
Jul 24, 2018 | 22.04 | 22.27 | 21.79 | 22.20 | 367,881 | +0.25(+1.14%) |
Jul 23, 2018 | 21.85 | 22.07 | 21.46 | 21.95 | 371,062 | +0.02(+0.09%) |
Jul 20, 2018 | 22.71 | 22.79 | 21.92 | 21.93 | 218,740 | -0.79(-3.48%) |
Jul 19, 2018 | 22.55 | 23.00 | 22.44 | 22.72 | 314,771 | +0.16(+0.71%) |
Jul 18, 2018 | 23.03 | 23.48 | 22.43 | 22.56 | 251,600 | -0.40(-1.74%) |
Jul 17, 2018 | 22.21 | 23.22 | 22.18 | 22.96 | 410,722 | +0.46(+2.04%) |
Jul 16, 2018 | 23.30 | 23.30 | 22.29 | 22.50 | 524,299 | -0.77(-3.31%) |
Jul 13, 2018 | 23.46 | 24.00 | 23.22 | 23.27 | 284,853 | -0.71(-2.96%) |
Jul 12, 2018 | 23.34 | 24.37 | 23.16 | 23.98 | 346,056 | +0.69(+2.96%) |
Jul 11, 2018 | 24.00 | 24.13 | 23.03 | 23.29 | 321,931 | -0.74(-3.08%) |
Jul 10, 2018 | 24.59 | 24.59 | 23.67 | 24.03 | 175,574 | -0.48(-1.96%) |
Jul 09, 2018 | 24.29 | 24.56 | 24.10 | 24.51 | 356,585 | +0.37(+1.53%) |
Jul 06, 2018 | 23.90 | 24.15 | 23.74 | 24.14 | 190,438 | +0.20(+0.84%) |
Jul 05, 2018 | 23.34 | 23.95 | 23.12 | 23.94 | 266,636 | +0.69(+2.97%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
Jul 02, 2018 | 22.45 | 23.02 | 22.25 | 23.00 | 244,380 | +0.41(+1.81%) |
Jun 29, 2018 | 22.24 | 22.66 | 21.90 | 22.59 | 417,326 | +0.38(+1.71%) |
Jun 28, 2018 | 22.11 | 22.22 | 21.85 | 22.21 | 351,256 | +0.21(+0.95%) |
Jun 27, 2018 | 22.38 | 22.47 | 21.97 | 22.00 | 343,590 | -0.30(-1.35%) |
Jun 26, 2018 | 22.21 | 22.57 | 21.99 | 22.30 | 290,716 | +0.08(+0.36%) |
Jun 25, 2018 | 22.68 | 22.68 | 22.09 | 22.22 | 412,537 | -0.51(-2.24%) |
Jun 22, 2018 | 23.72 | 23.72 | 22.61 | 22.73 | 881,430 | -0.95(-4.01%) |
Jun 21, 2018 | 23.61 | 23.83 | 23.50 | 23.68 | 323,813 | +0.03(+0.13%) |
Jun 20, 2018 | 23.57 | 23.71 | 23.28 | 23.65 | 232,774 | +0.10(+0.42%) |
Jun 19, 2018 | 24.35 | 23.38 | 23.55 | 544,497 | -0.85(-3.48%) | |
Jun 18, 2018 | 24.45 | 24.50 | 23.97 | 24.40 | 492,297 | -0.05(-0.20%) |
Jun 15, 2018 | 24.72 | 24.21 | 24.45 | 1,035,163 | +0.24(+0.99%) | |
Jun 14, 2018 | 24.11 | 24.34 | 23.89 | 24.21 | 413,103 | +0.16(+0.67%) |
Jun 13, 2018 | 23.46 | 24.28 | 23.20 | 24.05 | 491,290 | +0.57(+2.43%) |
Jun 12, 2018 | 23.67 | 23.93 | 23.36 | 23.48 | 396,951 | -0.09(-0.38%) |
Jun 11, 2018 | 23.25 | 23.78 | 23.20 | 23.57 | 318,130 | +0.34(+1.46%) |
Jun 08, 2018 | 22.83 | 23.48 | 22.83 | 23.23 | 384,288 | +0.41(+1.80%) |
Jun 07, 2018 | 22.93 | 23.01 | 22.46 | 22.82 | 399,027 | -0.08(-0.35%) |
Jun 06, 2018 | 23.02 | 23.15 | 22.71 | 22.90 | 342,284 | -0.19(-0.82%) |
Jun 05, 2018 | 22.55 | 23.32 | 22.55 | 23.09 | 499,253 | +0.59(+2.62%) |
Jun 04, 2018 | 22.10 | 22.51 | 22.10 | 22.50 | 317,680 | +0.49(+2.23%) |