Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.26 | 20.58 | 20.12 | 20.46 | 238,276 | +0.04(+0.19%) |
May 30, 2019 | 20.24 | 20.69 | 20.24 | 20.43 | 283,134 | +0.21(+1.06%) |
May 29, 2019 | 19.75 | 20.36 | 19.63 | 20.21 | 466,846 | +0.39(+1.96%) |
May 28, 2019 | 20.22 | 20.47 | 19.77 | 19.82 | 218,754 | -0.34(-1.68%) |
May 24, 2019 | 19.95 | 20.87 | 19.95 | 20.16 | 214,149 | +0.38(+1.91%) |
May 23, 2019 | 20.08 | 20.12 | 19.69 | 19.79 | 376,357 | -0.50(-2.49%) |
May 22, 2019 | 20.17 | 20.37 | 19.97 | 20.29 | 191,963 | +0.10(+0.48%) |
May 21, 2019 | 20.32 | 20.64 | 20.16 | 20.19 | 320,743 | +0.06(+0.29%) |
May 20, 2019 | 20.12 | 20.45 | 19.79 | 20.13 | 169,845 | -0.23(-1.14%) |
May 17, 2019 | 20.72 | 20.89 | 20.27 | 20.37 | 311,893 | -0.52(-2.51%) |
May 16, 2019 | 20.85 | 21.06 | 20.73 | 20.89 | 305,184 | +0.06(+0.28%) |
May 15, 2019 | 20.60 | 20.95 | 20.60 | 20.83 | 220,592 | -0.03(-0.14%) |
May 14, 2019 | 20.85 | 21.10 | 20.71 | 20.86 | 282,401 | +0.06(+0.28%) |
May 13, 2019 | 21.03 | 21.04 | 20.60 | 20.80 | 258,255 | -0.60(-2.81%) |
May 10, 2019 | 21.11 | 21.48 | 20.73 | 21.41 | 267,661 | +0.16(+0.78%) |
May 09, 2019 | 21.28 | 21.28 | 20.58 | 21.24 | 344,841 | -0.08(-0.36%) |
May 08, 2019 | 21.45 | 21.77 | 21.04 | 21.32 | 457,522 | -0.33(-1.52%) |
May 07, 2019 | 21.52 | 22.75 | 19.79 | 21.65 | 1,278,186 | -1.87(-7.96%) |
May 06, 2019 | 22.72 | 23.60 | 22.48 | 23.52 | 345,564 | +0.53(+2.32%) |
May 03, 2019 | 22.50 | 23.00 | 22.40 | 22.99 | 242,813 | +0.58(+2.60%) |
May 02, 2019 | 22.01 | 22.44 | 21.94 | 22.40 | 138,424 | +0.34(+1.54%) |
May 01, 2019 | 22.16 | 22.36 | 21.85 | 22.06 | 358,403 | -0.06(-0.26%) |
Apr 30, 2019 | 22.27 | 22.56 | 21.82 | 22.12 | 238,181 | -0.15(-0.65%) |
Apr 29, 2019 | 21.94 | 22.32 | 21.75 | 22.27 | 153,715 | +0.40(+1.82%) |
Apr 26, 2019 | 21.89 | 22.00 | 21.73 | 21.87 | 135,996 | +0.02(+0.09%) |
Apr 25, 2019 | 21.43 | 21.87 | 21.25 | 21.85 | 205,712 | +0.29(+1.35%) |
Apr 24, 2019 | 21.67 | 21.77 | 21.34 | 21.56 | 258,216 | -0.09(-0.40%) |
Apr 23, 2019 | 21.13 | 21.95 | 21.09 | 21.65 | 203,173 | +0.42(+1.96%) |
Apr 22, 2019 | 21.19 | 21.58 | 20.84 | 21.23 | 176,063 | -0.08(-0.36%) |
Apr 18, 2019 | 21.08 | 21.37 | 20.71 | 21.31 | 281,271 | +0.31(+1.48%) |
Apr 17, 2019 | 22.20 | 22.20 | 20.61 | 21.00 | 628,574 | -1.09(-4.92%) |
Apr 16, 2019 | 22.95 | 23.17 | 21.92 | 22.08 | 240,285 | -0.84(-3.68%) |
Apr 15, 2019 | 23.02 | 23.49 | 22.75 | 22.93 | 152,421 | -0.07(-0.30%) |
Apr 12, 2019 | 23.25 | 23.37 | 22.82 | 23.00 | 398,811 | -0.16(-0.71%) |
Apr 11, 2019 | 23.53 | 23.53 | 23.07 | 23.16 | 369,393 | -0.36(-1.53%) |
Apr 10, 2019 | 23.06 | 23.56 | 23.06 | 23.52 | 254,785 | +0.48(+2.11%) |
Apr 09, 2019 | 23.15 | 23.39 | 22.94 | 23.03 | 313,581 | -0.13(-0.54%) |
Apr 08, 2019 | 23.07 | 23.20 | 22.76 | 23.16 | 141,794 | +0.08(+0.34%) |
Apr 05, 2019 | 22.89 | 23.14 | 22.85 | 23.08 | 357,981 | +0.19(+0.85%) |
Apr 04, 2019 | 22.93 | 23.00 | 22.43 | 22.89 | 204,145 | -0.03(-0.13%) |
Apr 03, 2019 | 22.94 | 23.35 | 22.76 | 22.92 | 253,615 | +0.16(+0.68%) |
Apr 02, 2019 | 22.50 | 22.95 | 22.27 | 22.76 | 281,089 | +0.27(+1.21%) |
Apr 01, 2019 | 22.45 | 22.55 | 22.28 | 22.49 | 223,859 | +0.17(+0.78%) |
Mar 29, 2019 | 22.48 | 22.57 | 22.16 | 22.32 | 364,890 | -0.09(-0.39%) |
Mar 28, 2019 | 22.52 | 22.63 | 22.16 | 22.40 | 230,832 | -0.03(-0.13%) |
Mar 27, 2019 | 22.68 | 22.89 | 22.09 | 22.43 | 256,155 | -0.33(-1.45%) |
Mar 26, 2019 | 22.93 | 23.13 | 22.68 | 22.76 | 227,537 | -0.04(-0.17%) |
Mar 25, 2019 | 23.00 | 23.20 | 22.54 | 22.80 | 245,997 | -0.36(-1.55%) |
Mar 22, 2019 | 23.40 | 23.88 | 23.15 | 23.16 | 487,894 | -0.31(-1.32%) |
Mar 21, 2019 | 23.28 | 23.65 | 23.28 | 23.47 | 338,069 | +0.00(+0.00%) |
Mar 20, 2019 | 23.70 | 24.03 | 23.46 | 23.47 | 222,849 | -0.27(-1.14%) |
Mar 19, 2019 | 23.23 | 23.91 | 22.98 | 23.74 | 385,807 | +0.52(+2.25%) |
Mar 18, 2019 | 23.20 | 23.31 | 22.46 | 23.22 | 867,302 | +0.02(+0.08%) |
Mar 15, 2019 | 23.31 | 23.74 | 22.65 | 23.20 | 651,982 | -0.06(-0.25%) |
Mar 14, 2019 | 23.51 | 23.68 | 23.19 | 23.26 | 301,186 | -0.25(-1.07%) |
Mar 13, 2019 | 23.64 | 23.80 | 23.49 | 23.51 | 248,544 | -0.13(-0.53%) |
Mar 12, 2019 | 23.36 | 23.85 | 23.36 | 23.64 | 324,454 | +0.28(+1.20%) |
Mar 11, 2019 | 23.22 | 23.44 | 23.12 | 23.36 | 416,796 | +0.15(+0.67%) |
Mar 08, 2019 | 22.96 | 23.28 | 22.74 | 23.20 | 498,392 | +0.20(+0.88%) |
Mar 07, 2019 | 23.49 | 23.73 | 22.98 | 23.00 | 669,408 | -0.57(-2.42%) |
Mar 06, 2019 | 24.10 | 24.10 | 23.34 | 23.57 | 426,556 | -0.46(-1.93%) |
Mar 05, 2019 | 24.16 | 24.35 | 23.87 | 24.03 | 302,006 | -0.15(-0.60%) |
Mar 04, 2019 | 24.67 | 24.67 | 23.86 | 24.18 | 471,784 | -0.46(-1.88%) |
Mar 01, 2019 | 24.67 | 24.96 | 24.35 | 24.64 | 504,904 | -0.01(-0.04%) |
Feb 28, 2019 | 24.93 | 25.06 | 24.54 | 24.65 | 493,371 | -0.31(-1.24%) |
Feb 27, 2019 | 24.79 | 25.21 | 24.79 | 24.96 | 222,592 | +0.06(+0.23%) |
Feb 26, 2019 | 25.71 | 25.71 | 24.84 | 24.90 | 376,604 | -0.90(-3.49%) |
Feb 25, 2019 | 25.43 | 25.94 | 25.34 | 25.80 | 274,757 | +0.55(+2.18%) |
Feb 22, 2019 | 25.04 | 25.40 | 25.02 | 25.25 | 374,776 | +0.22(+0.89%) |
Feb 21, 2019 | 25.16 | 25.33 | 24.62 | 25.03 | 236,649 | -0.16(-0.65%) |
Feb 20, 2019 | 25.06 | 25.52 | 24.91 | 25.19 | 291,213 | +0.14(+0.54%) |
Feb 19, 2019 | 25.15 | 25.36 | 24.20 | 25.06 | 218,291 | -0.14(-0.54%) |
Feb 15, 2019 | 24.77 | 25.20 | 24.76 | 25.19 | 358,859 | +0.49(+2.00%) |
Feb 14, 2019 | 24.78 | 24.99 | 24.66 | 24.70 | 339,137 | -0.11(-0.43%) |
Feb 13, 2019 | 24.94 | 25.37 | 24.73 | 24.81 | 228,087 | -0.14(-0.54%) |
Feb 12, 2019 | 24.18 | 24.96 | 24.06 | 24.94 | 304,849 | +0.89(+3.70%) |
Feb 11, 2019 | 23.99 | 24.15 | 23.56 | 24.05 | 229,572 | +0.23(+0.97%) |
Feb 08, 2019 | 23.04 | 23.85 | 22.68 | 23.82 | 291,159 | +0.76(+3.32%) |
Feb 07, 2019 | 22.69 | 23.27 | 22.46 | 23.06 | 308,573 | +0.18(+0.80%) |
Feb 06, 2019 | 24.17 | 24.58 | 22.48 | 22.87 | 1,249,454 | -1.84(-7.44%) |
Feb 05, 2019 | 23.98 | 25.12 | 23.28 | 24.71 | 1,709,187 | -2.53(-9.27%) |
Feb 04, 2019 | 26.99 | 27.41 | 26.87 | 27.24 | 272,281 | +0.37(+1.37%) |
Feb 01, 2019 | 26.99 | 27.25 | 26.59 | 26.87 | 226,250 | -0.12(-0.43%) |
Jan 31, 2019 | 26.72 | 27.18 | 26.69 | 26.98 | 167,580 | +0.12(+0.43%) |
Jan 30, 2019 | 26.65 | 26.90 | 26.38 | 26.87 | 203,931 | +0.26(+0.98%) |
Jan 29, 2019 | 26.44 | 26.85 | 26.44 | 26.61 | 208,201 | +0.14(+0.51%) |
Jan 28, 2019 | 26.27 | 26.62 | 25.93 | 26.47 | 174,984 | -0.01(-0.04%) |
Jan 25, 2019 | 26.20 | 26.62 | 26.20 | 26.48 | 151,626 | +0.42(+1.60%) |
Jan 24, 2019 | 26.29 | 26.37 | 25.96 | 26.06 | 226,676 | -0.07(-0.26%) |
Jan 23, 2019 | 25.55 | 26.15 | 25.45 | 26.13 | 219,426 | +0.64(+2.50%) |
Jan 22, 2019 | 25.49 | 25.59 | 25.15 | 25.49 | 189,214 | -0.26(-1.01%) |
Jan 18, 2019 | 25.38 | 25.78 | 25.07 | 25.76 | 229,144 | +0.45(+1.76%) |
Jan 17, 2019 | 24.54 | 25.35 | 24.54 | 25.31 | 267,150 | +0.72(+2.91%) |
Jan 16, 2019 | 24.42 | 24.73 | 24.30 | 24.59 | 154,152 | +0.14(+0.55%) |
Jan 15, 2019 | 24.18 | 24.46 | 24.09 | 24.46 | 139,838 | +0.45(+1.85%) |
Jan 14, 2019 | 24.08 | 24.65 | 23.97 | 24.01 | 171,370 | -0.15(-0.64%) |
Jan 11, 2019 | 24.18 | 24.28 | 23.87 | 24.17 | 207,749 | -0.02(-0.08%) |
Jan 10, 2019 | 23.99 | 24.29 | 23.54 | 24.19 | 213,579 | +0.20(+0.85%) |
Jan 09, 2019 | 23.54 | 24.30 | 23.12 | 23.98 | 184,479 | +0.53(+2.27%) |
Jan 08, 2019 | 23.05 | 23.77 | 22.97 | 23.45 | 289,378 | +0.50(+2.19%) |
Jan 07, 2019 | 22.97 | 23.27 | 22.42 | 22.95 | 286,099 | +0.60(+2.68%) |
Jan 04, 2019 | 21.60 | 22.58 | 21.08 | 22.35 | 207,749 | +0.89(+4.15%) |
Jan 03, 2019 | 21.94 | 22.03 | 21.28 | 21.46 | 170,211 | -0.49(-2.25%) |
Jan 02, 2019 | 22.18 | 22.27 | 21.58 | 21.95 | 271,810 | -0.41(-1.82%) |
Dec 31, 2018 | 22.46 | 23.12 | 22.13 | 22.36 | 293,847 | -0.05(-0.22%) |
Dec 28, 2018 | 22.40 | 22.91 | 21.95 | 22.41 | 149,765 | +0.13(+0.56%) |
Dec 27, 2018 | 21.68 | 22.29 | 21.38 | 22.28 | 255,423 | +0.33(+1.50%) |
Dec 26, 2018 | 21.12 | 22.02 | 21.12 | 21.95 | 246,182 | +0.94(+4.47%) |
Dec 24, 2018 | 20.74 | 21.43 | 20.57 | 21.01 | 202,891 | +0.09(+0.42%) |
Dec 21, 2018 | 22.15 | 22.15 | 20.81 | 20.93 | 1,089,704 | -1.09(-4.96%) |
Dec 20, 2018 | 22.47 | 22.76 | 20.93 | 22.02 | 327,022 | -0.59(-2.61%) |
Dec 19, 2018 | 23.34 | 23.77 | 22.38 | 22.61 | 399,544 | -0.65(-2.79%) |
Dec 18, 2018 | 24.07 | 24.50 | 23.10 | 23.26 | 345,471 | -0.56(-2.35%) |
Dec 17, 2018 | 24.55 | 24.96 | 23.66 | 23.82 | 417,015 | -0.81(-3.29%) |
Dec 14, 2018 | 25.40 | 25.54 | 24.53 | 24.63 | 272,303 | -0.88(-3.44%) |
Dec 13, 2018 | 26.13 | 26.40 | 25.24 | 25.51 | 290,576 | -0.49(-1.89%) |
Dec 12, 2018 | 25.87 | 26.65 | 25.71 | 26.00 | 174,558 | +0.45(+1.78%) |
Dec 11, 2018 | 26.02 | 26.02 | 25.22 | 25.55 | 244,043 | -0.15(-0.60%) |
Dec 10, 2018 | 26.74 | 26.74 | 25.23 | 25.70 | 570,752 | -1.73(-6.30%) |
Dec 07, 2018 | 28.03 | 28.26 | 27.22 | 27.43 | 248,160 | -0.65(-2.30%) |
Dec 06, 2018 | 27.99 | 28.32 | 27.22 | 28.07 | 337,784 | -0.20(-0.72%) |
Dec 04, 2018 | 28.77 | 29.11 | 28.08 | 28.28 | 350,118 | -0.50(-1.74%) |
Dec 03, 2018 | 28.37 | 28.87 | 28.14 | 28.78 | 261,168 | +0.43(+1.53%) |
Nov 30, 2018 | 28.25 | 28.45 | 27.66 | 28.34 | 394,984 | +0.01(+0.03%) |
Nov 29, 2018 | 27.93 | 28.51 | 27.66 | 28.34 | 175,853 | +0.29(+1.03%) |
Nov 28, 2018 | 26.70 | 28.11 | 26.66 | 28.05 | 207,396 | +1.34(+5.02%) |
Nov 27, 2018 | 26.17 | 26.83 | 25.91 | 26.70 | 238,624 | +0.41(+1.58%) |
Nov 26, 2018 | 26.25 | 26.67 | 26.05 | 26.29 | 557,499 | +0.09(+0.33%) |
Nov 23, 2018 | 25.89 | 26.61 | 25.67 | 26.20 | 166,303 | +0.06(+0.22%) |
Nov 21, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.38(+1.46%) | |
Nov 20, 2018 | 25.40 | 26.17 | 25.40 | 25.77 | 178,227 | +0.15(+0.60%) |
Nov 19, 2018 | 26.10 | 26.36 | 25.37 | 25.61 | 208,018 | -0.45(-1.74%) |
Nov 16, 2018 | 25.53 | 26.29 | 25.49 | 26.07 | 253,548 | +0.37(+1.43%) |
Nov 15, 2018 | 25.01 | 25.85 | 24.90 | 25.70 | 229,722 | +0.67(+2.66%) |
Nov 14, 2018 | 25.55 | 26.26 | 25.00 | 25.03 | 200,399 | -0.39(-1.52%) |
Nov 13, 2018 | 25.60 | 25.77 | 25.16 | 25.42 | 199,986 | +0.00(+0.00%) |
Nov 12, 2018 | 25.69 | 26.05 | 25.24 | 25.42 | 301,767 | -0.26(-1.01%) |
Nov 09, 2018 | 25.98 | 26.21 | 25.30 | 25.68 | 317,894 | -0.45(-1.74%) |
Nov 08, 2018 | 26.84 | 27.14 | 26.07 | 26.13 | 423,136 | -0.69(-2.57%) |
Nov 07, 2018 | 25.03 | 26.85 | 24.43 | 26.82 | 504,250 | +1.66(+6.62%) |
Nov 06, 2018 | 27.11 | 27.11 | 23.50 | 25.16 | 1,490,159 | -3.43(-11.99%) |
Nov 05, 2018 | 28.94 | 29.34 | 27.82 | 28.59 | 363,901 | -0.31(-1.07%) |
Nov 02, 2018 | 27.41 | 28.92 | 27.41 | 28.90 | 359,340 | +1.54(+5.65%) |
Nov 01, 2018 | 27.84 | 28.10 | 26.84 | 27.35 | 288,160 | -0.41(-1.49%) |
Oct 31, 2018 | 27.54 | 28.07 | 27.22 | 27.77 | 308,301 | +0.50(+1.84%) |
Oct 30, 2018 | 26.67 | 27.29 | 26.17 | 27.26 | 119,499 | +0.61(+2.28%) |
Oct 29, 2018 | 26.98 | 27.52 | 26.25 | 26.66 | 136,185 | +0.04(+0.15%) |
Oct 26, 2018 | 26.13 | 26.73 | 25.39 | 26.62 | 204,434 | +0.23(+0.88%) |
Oct 25, 2018 | 25.60 | 26.40 | 25.46 | 26.39 | 168,108 | +0.79(+3.09%) |
Oct 24, 2018 | 26.41 | 26.83 | 25.57 | 25.59 | 185,611 | -0.93(-3.49%) |
Oct 23, 2018 | 26.60 | 26.93 | 25.59 | 26.52 | 203,018 | -0.41(-1.54%) |
Oct 22, 2018 | 27.47 | 27.68 | 26.61 | 26.94 | 231,666 | -0.48(-1.76%) |
Oct 19, 2018 | 28.09 | 28.42 | 27.26 | 27.42 | 228,577 | -0.50(-1.80%) |
Oct 18, 2018 | 27.18 | 28.02 | 26.74 | 27.92 | 283,544 | +0.73(+2.70%) |
Oct 17, 2018 | 26.95 | 27.24 | 26.51 | 27.19 | 123,411 | +0.07(+0.25%) |
Oct 16, 2018 | 26.38 | 27.18 | 26.23 | 27.12 | 168,722 | +0.83(+3.16%) |
Oct 15, 2018 | 26.16 | 26.34 | 25.53 | 26.29 | 258,216 | +0.01(+0.04%) |
Oct 12, 2018 | 26.16 | 26.67 | 25.97 | 26.28 | 239,042 | +0.38(+1.45%) |
Oct 11, 2018 | 25.73 | 26.41 | 25.67 | 25.90 | 367,090 | +0.04(+0.15%) |
Oct 10, 2018 | 26.70 | 26.74 | 25.83 | 25.86 | 298,372 | -0.80(-3.00%) |
Oct 09, 2018 | 26.29 | 26.83 | 26.22 | 26.67 | 272,982 | +0.28(+1.06%) |
Oct 08, 2018 | 26.84 | 26.84 | 25.75 | 26.39 | 169,945 | -0.51(-1.90%) |
Oct 05, 2018 | 26.69 | 27.24 | 26.44 | 26.90 | 264,324 | +0.10(+0.36%) |
Oct 04, 2018 | 27.42 | 28.05 | 26.58 | 26.80 | 433,545 | -0.93(-3.34%) |
Oct 03, 2018 | 28.02 | 28.30 | 27.62 | 27.73 | 216,434 | -0.15(-0.55%) |
Oct 02, 2018 | 28.32 | 28.47 | 27.79 | 27.88 | 219,227 | -0.42(-1.50%) |
Oct 01, 2018 | 29.36 | 29.61 | 28.23 | 28.31 | 222,116 | -0.95(-3.23%) |
Sep 28, 2018 | 28.97 | 29.31 | 28.73 | 29.25 | 254,791 | +0.30(+1.03%) |
Sep 27, 2018 | 29.45 | 29.53 | 28.90 | 28.95 | 252,494 | -0.49(-1.67%) |
Sep 26, 2018 | 29.11 | 29.66 | 28.94 | 29.45 | 282,148 | +0.34(+1.16%) |
Sep 25, 2018 | 28.62 | 29.14 | 28.62 | 29.11 | 297,059 | +0.55(+1.93%) |
Sep 24, 2018 | 28.15 | 28.78 | 28.06 | 28.56 | 292,189 | +0.23(+0.82%) |
Sep 21, 2018 | 28.84 | 29.07 | 28.11 | 28.33 | 644,077 | -0.44(-1.54%) |
Sep 20, 2018 | 28.86 | 29.03 | 28.44 | 28.77 | 210,758 | +0.08(+0.27%) |
Sep 19, 2018 | 28.98 | 29.48 | 28.49 | 28.69 | 436,682 | -0.38(-1.29%) |
Sep 18, 2018 | 28.18 | 29.46 | 27.32 | 29.07 | 351,236 | +0.90(+3.18%) |
Sep 17, 2018 | 28.73 | 28.75 | 28.02 | 28.17 | 300,968 | -0.51(-1.78%) |
Sep 14, 2018 | 28.28 | 28.77 | 27.26 | 28.68 | 239,213 | +0.41(+1.46%) |
Sep 13, 2018 | 28.43 | 28.83 | 27.97 | 28.27 | 353,070 | -0.08(-0.27%) |
Sep 12, 2018 | 28.08 | 28.47 | 27.97 | 28.35 | 378,329 | +0.31(+1.10%) |
Sep 11, 2018 | 27.57 | 28.23 | 27.27 | 28.04 | 210,655 | +0.47(+1.71%) |
Sep 10, 2018 | 27.41 | 27.67 | 27.25 | 27.57 | 195,161 | +0.27(+0.99%) |
Sep 07, 2018 | 26.96 | 27.65 | 26.92 | 27.30 | 258,732 | +0.25(+0.93%) |
Sep 06, 2018 | 27.03 | 27.32 | 26.71 | 27.05 | 358,715 | +0.03(+0.11%) |
Sep 05, 2018 | 27.59 | 27.59 | 26.74 | 27.02 | 347,560 | -0.65(-2.33%) |
Sep 04, 2018 | 27.06 | 27.68 | 26.47 | 27.66 | 297,872 | +0.49(+1.81%) |
Aug 31, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.19(+0.71%) | |
Aug 30, 2018 | 27.02 | 27.38 | 26.76 | 26.98 | 162,458 | -0.11(-0.39%) |
Aug 29, 2018 | 26.99 | 27.14 | 26.77 | 27.08 | 196,842 | +0.21(+0.79%) |
Aug 28, 2018 | 26.86 | 27.14 | 25.78 | 26.87 | 187,899 | +0.00(+0.00%) |
Aug 27, 2018 | 27.12 | 27.53 | 26.78 | 26.87 | 195,811 | -0.10(-0.36%) |
Aug 24, 2018 | 26.80 | 27.10 | 26.70 | 26.97 | 279,082 | +0.22(+0.83%) |
Aug 23, 2018 | 26.36 | 27.17 | 26.33 | 26.75 | 354,956 | +0.30(+1.13%) |
Aug 22, 2018 | 26.46 | 26.65 | 26.19 | 26.45 | 224,165 | +0.00(+0.00%) |
Aug 21, 2018 | 26.33 | 26.69 | 26.32 | 26.45 | 381,936 | +0.21(+0.81%) |
Aug 20, 2018 | 25.93 | 26.32 | 25.85 | 26.24 | 249,286 | +0.43(+1.68%) |
Aug 17, 2018 | 25.55 | 25.95 | 25.45 | 25.80 | 804,645 | +0.19(+0.75%) |
Aug 16, 2018 | 26.09 | 26.17 | 25.13 | 25.61 | 334,985 | -0.33(-1.26%) |
Aug 15, 2018 | 26.01 | 26.01 | 25.27 | 25.94 | 311,955 | -0.09(-0.33%) |
Aug 14, 2018 | 25.36 | 26.05 | 25.36 | 26.02 | 284,831 | +0.65(+2.58%) |
Aug 13, 2018 | 26.21 | 26.55 | 25.33 | 25.37 | 298,791 | -0.83(-3.16%) |
Aug 10, 2018 | 25.87 | 26.66 | 24.94 | 26.20 | 540,721 | +0.26(+1.00%) |
Aug 09, 2018 | 24.98 | 26.27 | 24.85 | 25.94 | 757,053 | +1.11(+4.46%) |
Aug 08, 2018 | 24.18 | 25.20 | 24.16 | 24.83 | 948,614 | +0.76(+3.16%) |
Aug 07, 2018 | 27.47 | 28.67 | 23.92 | 24.07 | 2,294,890 | -9.37(-28.02%) |
Aug 06, 2018 | 33.37 | 34.07 | 33.24 | 33.44 | 621,411 | +0.12(+0.35%) |
Aug 03, 2018 | 33.33 | 33.81 | 32.77 | 33.33 | 347,399 | -0.14(-0.43%) |
Aug 02, 2018 | 33.35 | 33.67 | 33.09 | 33.47 | 355,275 | +0.11(+0.32%) |
Aug 01, 2018 | 32.48 | 33.43 | 32.48 | 33.36 | 518,297 | +0.75(+2.30%) |
Jul 31, 2018 | 31.44 | 32.62 | 31.44 | 32.61 | 374,676 | +1.38(+4.41%) |
Jul 30, 2018 | 31.85 | 31.85 | 31.10 | 31.24 | 253,539 | -0.75(-2.35%) |
Jul 27, 2018 | 32.55 | 32.55 | 31.72 | 31.99 | 282,716 | -0.42(-1.31%) |
Jul 26, 2018 | 32.88 | 32.14 | 32.41 | 212,906 | -0.50(-1.52%) | |
Jul 25, 2018 | 32.31 | 32.94 | 32.28 | 32.91 | 244,486 | +0.76(+2.37%) |
Jul 24, 2018 | 32.88 | 32.02 | 32.15 | 477,733 | -0.19(-0.60%) | |
Jul 23, 2018 | 32.02 | 32.69 | 31.78 | 32.34 | 237,319 | +0.25(+0.78%) |
Jul 20, 2018 | 32.58 | 32.74 | 32.03 | 32.09 | 295,685 | -0.65(-1.97%) |
Jul 19, 2018 | 32.17 | 32.74 | 32.14 | 32.74 | 389,626 | +0.57(+1.77%) |
Jul 18, 2018 | 32.28 | 33.22 | 31.93 | 32.17 | 432,660 | -0.22(-0.68%) |
Jul 17, 2018 | 30.68 | 32.56 | 30.68 | 32.39 | 704,877 | +1.74(+5.69%) |
Jul 16, 2018 | 30.58 | 30.67 | 30.07 | 30.65 | 338,476 | +0.06(+0.19%) |
Jul 13, 2018 | 30.40 | 30.72 | 30.38 | 30.59 | 334,032 | +0.10(+0.32%) |
Jul 12, 2018 | 30.10 | 30.53 | 29.78 | 30.49 | 267,457 | +0.63(+2.10%) |
Jul 11, 2018 | 29.79 | 30.02 | 29.68 | 29.87 | 293,768 | +0.05(+0.16%) |
Jul 10, 2018 | 29.55 | 29.90 | 29.47 | 29.82 | 247,505 | +0.43(+1.48%) |
Jul 09, 2018 | 29.05 | 29.47 | 29.05 | 29.39 | 237,668 | +0.39(+1.36%) |
Jul 06, 2018 | 28.89 | 29.20 | 28.75 | 28.99 | 168,970 | +0.17(+0.60%) |
Jul 05, 2018 | 28.61 | 28.82 | 28.42 | 28.82 | 165,256 | +0.32(+1.12%) |
Jul 03, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.24(-0.84%) | |
Jul 02, 2018 | 28.25 | 28.78 | 27.96 | 28.74 | 286,368 | +0.30(+1.05%) |
Jun 29, 2018 | 27.93 | 28.93 | 27.79 | 28.44 | 253,062 | +0.63(+2.25%) |
Jun 28, 2018 | 27.62 | 27.92 | 27.53 | 27.82 | 153,011 | +0.07(+0.24%) |
Jun 27, 2018 | 28.51 | 28.92 | 27.72 | 27.75 | 219,187 | -0.75(-2.64%) |
Jun 26, 2018 | 28.45 | 28.98 | 28.35 | 28.50 | 237,642 | +0.17(+0.61%) |
Jun 25, 2018 | 29.67 | 29.70 | 28.26 | 28.33 | 503,775 | -1.53(-5.13%) |
Jun 22, 2018 | 29.74 | 30.02 | 29.33 | 29.86 | 798,829 | +0.37(+1.24%) |
Jun 21, 2018 | 29.65 | 29.69 | 29.39 | 29.49 | 573,629 | -0.17(-0.58%) |
Jun 20, 2018 | 29.28 | 29.75 | 29.25 | 29.67 | 340,808 | +0.41(+1.41%) |
Jun 19, 2018 | 29.05 | 29.30 | 28.96 | 29.25 | 281,462 | +0.10(+0.33%) |
Jun 18, 2018 | 28.81 | 29.26 | 28.33 | 29.16 | 518,307 | +0.20(+0.70%) |
Jun 15, 2018 | 29.21 | 28.84 | 28.95 | 437,616 | -0.26(-0.89%) | |
Jun 14, 2018 | 28.99 | 29.24 | 28.86 | 29.21 | 276,503 | +0.29(+1.00%) |
Jun 13, 2018 | 29.00 | 29.03 | 28.68 | 28.93 | 348,642 | -0.04(-0.13%) |
Jun 12, 2018 | 28.83 | 29.16 | 28.49 | 28.96 | 405,753 | +0.21(+0.74%) |
Jun 11, 2018 | 28.53 | 28.86 | 28.38 | 28.75 | 656,123 | +0.21(+0.74%) |
Jun 08, 2018 | 28.40 | 28.69 | 28.07 | 28.54 | 204,998 | +0.17(+0.61%) |
Jun 07, 2018 | 28.47 | 28.56 | 28.30 | 28.37 | 231,911 | -0.14(-0.51%) |
Jun 06, 2018 | 28.17 | 28.58 | 27.95 | 28.51 | 248,388 | +0.41(+1.47%) |
Jun 05, 2018 | 27.98 | 28.18 | 27.86 | 28.10 | 306,497 | +0.12(+0.45%) |
Jun 04, 2018 | 27.53 | 28.14 | 27.44 | 27.97 | 426,804 | +0.52(+1.89%) |