Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.25 | 47.50 | 44.00 | 46.50 | 5,808 | +1.50(+3.33%) |
Nov 27, 2019 | 47.00 | 47.88 | 45.00 | 45.00 | 13,000 | -2.00(-4.26%) |
Nov 26, 2019 | 46.00 | 47.62 | 45.48 | 47.00 | 7,856 | +1.00(+2.17%) |
Nov 25, 2019 | 45.50 | 47.25 | 44.75 | 46.00 | 10,690 | +0.50(+1.10%) |
Nov 22, 2019 | 44.75 | 46.75 | 44.50 | 45.50 | 8,388 | +0.25(+0.55%) |
Nov 21, 2019 | 44.50 | 46.50 | 44.12 | 45.25 | 19,571 | +1.00(+2.26%) |
Nov 20, 2019 | 44.50 | 46.50 | 44.00 | 44.25 | 14,262 | -0.75(-1.67%) |
Nov 19, 2019 | 43.75 | 45.50 | 43.25 | 45.00 | 12,937 | +1.00(+2.27%) |
Nov 18, 2019 | 47.50 | 47.50 | 44.00 | 44.00 | 21,752 | -3.00(-6.38%) |
Nov 15, 2019 | 45.75 | 47.50 | 45.25 | 47.00 | 18,888 | +2.25(+5.03%) |
Nov 14, 2019 | 47.50 | 48.50 | 44.75 | 44.75 | 22,122 | -3.75(-7.73%) |
Nov 13, 2019 | 48.75 | 49.50 | 47.75 | 48.50 | 11,161 | -0.75(-1.52%) |
Nov 12, 2019 | 49.00 | 51.25 | 48.75 | 49.25 | 11,286 | +0.00(+0.00%) |
Nov 11, 2019 | 49.25 | 50.75 | 48.50 | 49.25 | 14,832 | -1.00(-1.99%) |
Nov 08, 2019 | 56.00 | 56.25 | 47.50 | 50.25 | 73,104 | +1.00(+2.03%) |
Nov 07, 2019 | 47.75 | 51.50 | 47.50 | 49.25 | 17,886 | +1.50(+3.14%) |
Nov 06, 2019 | 50.25 | 51.75 | 47.50 | 47.75 | 33,257 | -2.25(-4.50%) |
Nov 05, 2019 | 51.00 | 51.75 | 49.75 | 50.00 | 21,341 | -1.00(-1.96%) |
Nov 04, 2019 | 51.75 | 54.25 | 50.50 | 51.00 | 26,694 | +0.25(+0.49%) |
Nov 01, 2019 | 47.00 | 51.12 | 45.25 | 50.75 | 14,600 | +3.00(+6.28%) |
Oct 31, 2019 | 39.75 | 48.75 | 37.50 | 47.75 | 38,108 | -2.25(-4.50%) |
Oct 30, 2019 | 49.25 | 51.25 | 48.25 | 50.00 | 15,890 | +0.00(+0.00%) |
Oct 29, 2019 | 49.25 | 51.00 | 46.75 | 50.00 | 23,337 | +1.25(+2.56%) |
Oct 28, 2019 | 49.75 | 50.50 | 48.25 | 48.75 | 15,966 | -1.25(-2.50%) |
Oct 25, 2019 | 49.00 | 51.50 | 48.25 | 50.00 | 20,236 | -0.25(-0.50%) |
Oct 24, 2019 | 56.00 | 56.00 | 44.38 | 50.25 | 64,786 | -5.75(-10.27%) |
Oct 23, 2019 | 59.00 | 59.75 | 54.25 | 56.00 | 32,520 | -3.75(-6.28%) |
Oct 22, 2019 | 59.50 | 60.25 | 58.50 | 59.75 | 35,466 | -0.25(-0.42%) |
Oct 21, 2019 | 59.50 | 60.50 | 58.50 | 60.00 | 18,910 | +1.25(+2.13%) |
Oct 18, 2019 | 57.25 | 59.00 | 57.00 | 58.75 | 32,312 | +1.00(+1.73%) |
Oct 17, 2019 | 52.50 | 58.00 | 52.50 | 57.75 | 27,001 | +5.00(+9.48%) |
Oct 16, 2019 | 53.75 | 54.38 | 52.25 | 52.75 | 17,028 | -1.00(-1.86%) |
Oct 15, 2019 | 53.50 | 55.75 | 53.50 | 53.75 | 16,141 | +0.25(+0.47%) |
Oct 14, 2019 | 55.00 | 55.75 | 52.50 | 53.50 | 20,301 | -1.75(-3.17%) |
Oct 11, 2019 | 55.00 | 57.12 | 53.50 | 55.25 | 25,516 | +1.00(+1.84%) |
Oct 10, 2019 | 54.50 | 54.50 | 52.50 | 54.25 | 16,538 | +0.25(+0.46%) |
Oct 09, 2019 | 54.50 | 55.00 | 52.50 | 54.00 | 18,898 | +0.50(+0.93%) |
Oct 08, 2019 | 54.00 | 55.75 | 52.75 | 53.50 | 20,342 | -2.00(-3.60%) |
Oct 07, 2019 | 57.25 | 58.50 | 54.50 | 55.50 | 22,327 | -1.75(-3.06%) |
Oct 04, 2019 | 62.75 | 64.25 | 56.25 | 57.25 | 66,352 | -6.50(-10.20%) |
Oct 03, 2019 | 59.75 | 67.00 | 56.75 | 63.75 | 100,816 | +4.50(+7.59%) |
Oct 02, 2019 | 56.25 | 59.75 | 51.50 | 59.25 | 81,674 | +3.75(+6.76%) |
Oct 01, 2019 | 48.75 | 65.00 | 48.75 | 55.50 | 321,197 | +9.00(+19.35%) |
Sep 30, 2019 | 47.00 | 47.00 | 44.33 | 46.50 | 26,718 | -0.25(-0.53%) |
Sep 27, 2019 | 48.50 | 48.50 | 46.00 | 46.75 | 14,244 | -0.75(-1.58%) |
Sep 26, 2019 | 49.00 | 49.00 | 46.50 | 47.50 | 18,681 | -1.50(-3.06%) |
Sep 25, 2019 | 47.25 | 49.00 | 47.25 | 49.00 | 7,642 | +0.75(+1.55%) |
Sep 24, 2019 | 50.75 | 52.00 | 46.25 | 48.25 | 32,412 | -3.25(-6.31%) |
Sep 23, 2019 | 50.00 | 52.50 | 48.25 | 51.50 | 14,826 | +1.75(+3.52%) |
Sep 20, 2019 | 48.25 | 50.00 | 47.00 | 49.75 | 21,432 | +1.50(+3.11%) |
Sep 19, 2019 | 50.00 | 50.00 | 48.25 | 48.25 | 12,015 | -1.75(-3.50%) |
Sep 18, 2019 | 49.50 | 50.00 | 47.50 | 50.00 | 18,999 | +0.50(+1.01%) |
Sep 17, 2019 | 49.25 | 50.25 | 47.75 | 49.50 | 22,863 | -0.25(-0.50%) |
Sep 16, 2019 | 49.25 | 50.00 | 46.50 | 49.75 | 26,939 | +0.25(+0.51%) |
Sep 13, 2019 | 49.75 | 49.75 | 47.50 | 49.50 | 17,324 | +0.25(+0.51%) |
Sep 12, 2019 | 48.25 | 50.25 | 47.25 | 49.25 | 27,524 | +1.00(+2.07%) |
Sep 11, 2019 | 50.25 | 51.75 | 48.00 | 48.25 | 23,978 | -1.75(-3.50%) |
Sep 10, 2019 | 50.50 | 50.75 | 44.75 | 50.00 | 25,107 | -0.50(-0.99%) |
Sep 09, 2019 | 50.00 | 51.55 | 48.00 | 50.50 | 32,374 | +1.00(+2.02%) |
Sep 06, 2019 | 54.00 | 55.00 | 49.25 | 49.50 | 37,580 | -4.25(-7.91%) |
Sep 05, 2019 | 53.00 | 54.38 | 48.38 | 53.75 | 40,170 | +1.75(+3.37%) |
Sep 04, 2019 | 55.00 | 55.00 | 49.62 | 52.00 | 27,706 | -3.00(-5.45%) |
Sep 03, 2019 | 52.50 | 57.38 | 52.50 | 55.00 | 25,727 | +1.50(+2.80%) |
Aug 30, 2019 | 56.50 | 57.25 | 52.00 | 53.50 | 23,808 | -2.75(-4.89%) |
Aug 29, 2019 | 58.25 | 58.75 | 54.50 | 56.25 | 32,579 | -1.00(-1.75%) |
Aug 28, 2019 | 52.25 | 58.25 | 51.76 | 57.25 | 30,897 | +4.50(+8.53%) |
Aug 27, 2019 | 55.25 | 56.75 | 51.75 | 52.75 | 34,520 | -2.00(-3.65%) |
Aug 26, 2019 | 48.75 | 56.75 | 46.50 | 54.75 | 64,568 | +6.75(+14.06%) |
Aug 23, 2019 | 50.50 | 51.50 | 46.38 | 48.00 | 33,056 | -2.50(-4.95%) |
Aug 22, 2019 | 52.25 | 53.75 | 50.25 | 50.50 | 22,543 | -1.00(-1.94%) |
Aug 21, 2019 | 51.00 | 53.25 | 50.00 | 51.50 | 20,143 | +1.00(+1.98%) |
Aug 20, 2019 | 52.50 | 54.50 | 49.00 | 50.50 | 38,793 | -1.25(-2.42%) |
Aug 19, 2019 | 48.00 | 54.75 | 46.75 | 51.75 | 48,780 | +5.00(+10.70%) |
Aug 16, 2019 | 45.75 | 48.00 | 44.75 | 46.75 | 21,248 | +1.00(+2.19%) |
Aug 15, 2019 | 46.00 | 48.44 | 43.75 | 45.75 | 33,528 | +0.00(+0.00%) |
Aug 14, 2019 | 46.50 | 46.62 | 43.00 | 45.75 | 37,828 | -0.25(-0.54%) |
Aug 13, 2019 | 43.00 | 47.00 | 43.00 | 46.00 | 33,443 | +2.88(+6.67%) |
Aug 12, 2019 | 44.25 | 44.50 | 41.50 | 43.12 | 24,247 | -1.12(-2.54%) |
Aug 09, 2019 | 44.50 | 46.00 | 43.30 | 44.25 | 44,780 | +0.75(+1.72%) |
Aug 08, 2019 | 41.50 | 43.75 | 41.50 | 43.50 | 49,065 | +2.00(+4.82%) |
Aug 07, 2019 | 41.00 | 43.25 | 39.75 | 41.50 | 31,510 | +0.75(+1.84%) |
Aug 06, 2019 | 41.50 | 44.50 | 38.75 | 40.75 | 44,982 | +0.00(+0.00%) |
Aug 05, 2019 | 37.25 | 41.25 | 35.25 | 40.75 | 53,219 | +2.50(+6.54%) |
Aug 02, 2019 | 38.25 | 39.12 | 37.25 | 38.25 | 75,192 | +1.00(+2.68%) |
Aug 01, 2019 | 46.75 | 47.00 | 36.00 | 37.25 | 243,523 | -31.75(-46.01%) |
Jul 31, 2019 | 73.00 | 75.50 | 68.00 | 69.00 | 45,669 | -5.00(-6.76%) |
Jul 30, 2019 | 67.25 | 74.50 | 67.00 | 74.00 | 40,104 | +6.50(+9.63%) |
Jul 29, 2019 | 69.25 | 70.00 | 65.50 | 67.50 | 24,918 | -2.00(-2.88%) |
Jul 26, 2019 | 64.00 | 71.75 | 63.20 | 69.50 | 32,488 | +5.00(+7.75%) |
Jul 25, 2019 | 67.75 | 72.25 | 63.75 | 64.50 | 46,590 | -3.25(-4.80%) |
Jul 24, 2019 | 59.75 | 70.00 | 59.75 | 67.75 | 69,114 | +8.25(+13.87%) |
Jul 23, 2019 | 68.00 | 68.50 | 56.50 | 59.50 | 113,933 | -9.50(-13.77%) |
Jul 22, 2019 | 76.50 | 77.62 | 66.00 | 69.00 | 99,458 | -8.00(-10.39%) |
Jul 19, 2019 | 80.00 | 80.50 | 77.00 | 77.00 | 25,432 | -3.00(-3.75%) |
Jul 18, 2019 | 79.00 | 81.50 | 78.51 | 80.00 | 26,256 | +0.25(+0.31%) |
Jul 17, 2019 | 84.25 | 84.25 | 77.00 | 79.75 | 47,850 | -5.25(-6.18%) |
Jul 16, 2019 | 83.00 | 86.00 | 82.50 | 85.00 | 19,646 | +0.00(+0.00%) |
Jul 15, 2019 | 91.50 | 91.75 | 82.50 | 85.00 | 48,641 | -6.75(-7.36%) |
Jul 12, 2019 | 92.50 | 93.00 | 85.00 | 91.75 | 48,568 | -1.50(-1.61%) |
Jul 11, 2019 | 96.75 | 97.00 | 91.00 | 93.25 | 37,382 | -2.00(-2.10%) |
Jul 10, 2019 | 94.75 | 96.62 | 94.06 | 95.25 | 30,089 | +0.50(+0.53%) |
Jul 09, 2019 | 95.50 | 95.75 | 92.75 | 94.75 | 37,412 | -4.25(-4.29%) |
Jul 08, 2019 | 92.50 | 100.00 | 91.50 | 99.00 | 59,090 | +5.50(+5.88%) |
Jul 05, 2019 | 95.50 | 97.65 | 91.50 | 93.50 | 33,928 | -1.75(-1.84%) |
Jul 03, 2019 | 102.25 | 102.36 | 95.00 | 95.25 | 31,516 | -7.25(-7.07%) |
Jul 02, 2019 | 103.75 | 104.50 | 96.00 | 102.50 | 62,346 | -5.50(-5.09%) |
Jul 01, 2019 | 107.75 | 114.25 | 103.00 | 108.00 | 80,442 | -1.00(-0.92%) |
Jun 28, 2019 | 104.50 | 111.38 | 104.00 | 109.00 | 334,620 | +5.50(+5.31%) |
Jun 27, 2019 | 97.50 | 106.00 | 97.50 | 103.50 | 41,281 | +6.50(+6.70%) |
Jun 26, 2019 | 97.00 | 101.25 | 96.00 | 97.00 | 29,144 | +1.00(+1.04%) |
Jun 25, 2019 | 95.75 | 102.00 | 95.00 | 96.00 | 32,672 | -0.75(-0.78%) |
Jun 24, 2019 | 99.00 | 99.75 | 92.50 | 96.75 | 52,361 | -5.75(-5.61%) |
Jun 21, 2019 | 106.00 | 107.12 | 88.50 | 102.50 | 106,084 | -3.75(-3.53%) |
Jun 20, 2019 | 112.50 | 114.50 | 104.75 | 106.25 | 47,940 | -4.50(-4.06%) |
Jun 19, 2019 | 109.50 | 113.75 | 109.50 | 110.75 | 30,378 | +1.75(+1.61%) |
Jun 18, 2019 | 112.00 | 112.00 | 104.00 | 109.00 | 43,402 | -2.00(-1.80%) |
Jun 17, 2019 | 114.00 | 116.50 | 109.25 | 111.00 | 39,956 | -3.00(-2.63%) |
Jun 14, 2019 | 116.75 | 119.75 | 113.25 | 114.00 | 26,520 | -2.25(-1.94%) |
Jun 13, 2019 | 114.00 | 118.00 | 113.00 | 116.25 | 32,148 | +2.50(+2.20%) |
Jun 12, 2019 | 112.00 | 115.25 | 109.75 | 113.75 | 36,014 | +1.75(+1.56%) |
Jun 11, 2019 | 119.00 | 120.75 | 105.00 | 112.00 | 74,850 | -5.75(-4.88%) |
Jun 10, 2019 | 116.50 | 118.75 | 113.00 | 117.75 | 54,224 | +5.50(+4.90%) |
Jun 07, 2019 | 106.75 | 116.99 | 106.75 | 112.25 | 62,624 | +5.75(+5.40%) |
Jun 06, 2019 | 104.25 | 110.50 | 103.50 | 106.50 | 56,030 | +3.25(+3.15%) |
Jun 05, 2019 | 105.25 | 109.00 | 100.50 | 103.25 | 104,071 | +1.75(+1.72%) |
Jun 04, 2019 | 94.75 | 107.25 | 93.00 | 101.50 | 227,991 | +9.25(+10.03%) |
Jun 03, 2019 | 90.00 | 98.50 | 87.75 | 92.25 | 74,744 | +2.75(+3.07%) |
May 31, 2019 | 89.75 | 90.38 | 84.50 | 89.50 | 40,512 | +0.00(+0.00%) |
May 30, 2019 | 86.50 | 91.00 | 84.25 | 89.50 | 70,223 | +3.50(+4.07%) |
May 29, 2019 | 79.50 | 87.25 | 77.00 | 86.00 | 49,627 | +6.50(+8.18%) |
May 28, 2019 | 80.00 | 81.25 | 77.25 | 79.50 | 27,341 | -1.75(-2.15%) |
May 24, 2019 | 82.00 | 82.62 | 76.50 | 81.25 | 30,076 | +0.50(+0.62%) |
May 23, 2019 | 83.25 | 85.25 | 77.50 | 80.75 | 46,904 | -3.50(-4.15%) |
May 22, 2019 | 87.00 | 88.50 | 84.25 | 84.25 | 22,791 | -1.75(-2.03%) |
May 21, 2019 | 87.00 | 90.00 | 85.00 | 86.00 | 30,166 | +0.00(+0.00%) |
May 20, 2019 | 84.00 | 91.25 | 82.75 | 86.00 | 41,193 | +0.50(+0.58%) |
May 17, 2019 | 87.50 | 91.25 | 83.75 | 85.50 | 37,384 | -3.25(-3.66%) |
May 16, 2019 | 88.25 | 92.38 | 85.25 | 88.75 | 53,639 | +0.25(+0.28%) |
May 15, 2019 | 83.75 | 91.25 | 80.00 | 88.50 | 53,731 | +3.75(+4.42%) |
May 14, 2019 | 82.50 | 89.50 | 82.00 | 84.75 | 44,698 | +3.00(+3.67%) |
May 13, 2019 | 92.00 | 94.00 | 75.00 | 81.75 | 150,336 | -10.50(-11.38%) |
May 10, 2019 | 84.00 | 96.00 | 84.00 | 92.25 | 108,612 | +7.00(+8.21%) |
May 09, 2019 | 82.75 | 87.00 | 68.00 | 85.25 | 131,654 | +3.00(+3.65%) |
May 08, 2019 | 72.25 | 86.50 | 72.00 | 82.25 | 178,560 | +10.25(+14.24%) |
May 07, 2019 | 68.00 | 74.75 | 67.50 | 72.00 | 102,399 | +1.50(+2.13%) |
May 06, 2019 | 64.75 | 76.00 | 63.00 | 70.50 | 189,620 | +4.00(+6.02%) |
May 03, 2019 | 60.50 | 66.50 | 60.00 | 66.50 | 46,632 | +5.50(+9.02%) |
May 02, 2019 | 59.50 | 61.50 | 55.25 | 61.00 | 44,127 | -0.50(-0.81%) |
May 01, 2019 | 62.00 | 65.75 | 59.50 | 61.50 | 19,092 | -0.50(-0.81%) |
Apr 30, 2019 | 59.75 | 63.25 | 59.75 | 62.00 | 19,067 | +2.50(+4.20%) |
Apr 29, 2019 | 64.75 | 65.75 | 59.25 | 59.50 | 41,369 | -4.75(-7.39%) |
Apr 26, 2019 | 61.25 | 67.50 | 61.25 | 64.25 | 37,936 | +3.00(+4.90%) |
Apr 25, 2019 | 58.75 | 62.50 | 57.25 | 61.25 | 18,653 | +2.00(+3.38%) |
Apr 24, 2019 | 61.00 | 65.00 | 58.75 | 59.25 | 26,026 | -1.75(-2.87%) |
Apr 23, 2019 | 58.25 | 62.50 | 58.00 | 61.00 | 33,763 | +2.25(+3.83%) |
Apr 22, 2019 | 66.00 | 66.50 | 58.50 | 58.75 | 44,990 | -8.25(-12.31%) |
Apr 18, 2019 | 67.25 | 70.25 | 65.25 | 67.00 | 48,964 | -0.25(-0.37%) |
Apr 17, 2019 | 68.00 | 68.25 | 62.75 | 67.25 | 37,349 | -0.50(-0.74%) |
Apr 16, 2019 | 65.25 | 69.00 | 61.50 | 67.75 | 72,567 | +3.00(+4.63%) |
Apr 15, 2019 | 57.00 | 65.50 | 56.75 | 64.75 | 103,989 | +8.00(+14.10%) |
Apr 12, 2019 | 55.00 | 57.00 | 51.75 | 56.75 | 51,972 | +1.00(+1.79%) |
Apr 11, 2019 | 51.75 | 58.75 | 48.00 | 55.75 | 163,625 | +3.00(+5.69%) |
Apr 10, 2019 | 53.25 | 53.50 | 50.75 | 52.75 | 52,944 | -0.75(-1.40%) |
Apr 09, 2019 | 55.25 | 56.50 | 48.50 | 53.50 | 71,553 | -2.50(-4.46%) |
Apr 08, 2019 | 57.75 | 59.65 | 55.00 | 56.00 | 54,039 | -2.25(-3.86%) |
Apr 05, 2019 | 55.75 | 62.50 | 54.50 | 58.25 | 51,416 | +2.25(+4.02%) |
Apr 04, 2019 | 59.50 | 60.00 | 54.00 | 56.00 | 77,979 | -4.25(-7.05%) |
Apr 03, 2019 | 63.75 | 64.00 | 58.00 | 60.25 | 97,573 | -3.75(-5.86%) |
Apr 02, 2019 | 68.75 | 70.00 | 63.75 | 64.00 | 91,935 | -4.25(-6.23%) |
Apr 01, 2019 | 73.00 | 73.00 | 64.00 | 68.25 | 58,143 | -3.75(-5.21%) |
Mar 29, 2019 | 68.00 | 73.00 | 66.25 | 72.00 | 72,996 | +4.00(+5.88%) |
Mar 28, 2019 | 67.50 | 71.25 | 64.25 | 68.00 | 46,183 | +0.50(+0.74%) |
Mar 27, 2019 | 68.50 | 69.00 | 62.25 | 67.50 | 50,504 | -1.50(-2.17%) |
Mar 26, 2019 | 68.75 | 71.75 | 65.75 | 69.00 | 76,819 | +2.50(+3.76%) |
Mar 25, 2019 | 58.50 | 69.00 | 56.00 | 66.50 | 72,659 | +6.75(+11.30%) |
Mar 22, 2019 | 58.75 | 60.75 | 52.75 | 59.75 | 88,784 | -1.00(-1.65%) |
Mar 21, 2019 | 73.25 | 73.75 | 58.00 | 60.75 | 337,872 | -3.75(-5.81%) |
Mar 20, 2019 | 54.25 | 64.50 | 53.00 | 64.50 | 123,078 | +11.00(+20.56%) |
Mar 19, 2019 | 46.75 | 58.50 | 46.75 | 53.50 | 143,036 | +6.75(+14.44%) |
Mar 18, 2019 | 42.75 | 49.75 | 41.25 | 46.75 | 112,799 | +2.25(+5.06%) |
Mar 15, 2019 | 37.25 | 44.75 | 35.27 | 44.50 | 93,596 | +7.50(+20.27%) |
Mar 14, 2019 | 32.75 | 37.00 | 32.75 | 37.00 | 27,056 | +4.50(+13.85%) |
Mar 13, 2019 | 31.75 | 34.75 | 31.25 | 32.50 | 21,051 | +1.75(+5.69%) |
Mar 12, 2019 | 28.75 | 30.75 | 28.00 | 30.75 | 7,945 | +2.00(+6.96%) |
Mar 11, 2019 | 29.50 | 29.50 | 27.50 | 28.75 | 12,772 | +0.00(+0.00%) |
Mar 08, 2019 | 29.50 | 29.50 | 28.50 | 28.75 | 7,932 | -0.75(-2.54%) |
Mar 07, 2019 | 30.00 | 31.50 | 28.25 | 29.50 | 13,659 | -0.75(-2.48%) |
Mar 06, 2019 | 31.25 | 31.44 | 29.00 | 30.25 | 12,979 | -1.00(-3.20%) |
Mar 05, 2019 | 31.50 | 31.50 | 30.00 | 31.25 | 6,542 | -0.25(-0.79%) |
Mar 04, 2019 | 31.75 | 32.27 | 30.00 | 31.50 | 15,682 | -0.25(-0.79%) |
Mar 01, 2019 | 30.75 | 32.00 | 30.00 | 31.75 | 20,820 | +1.00(+3.25%) |
Feb 28, 2019 | 27.75 | 31.00 | 27.50 | 30.75 | 13,353 | +2.75(+9.82%) |
Feb 27, 2019 | 27.25 | 28.50 | 26.50 | 28.00 | 15,517 | +0.00(+0.00%) |
Feb 26, 2019 | 31.50 | 31.50 | 27.75 | 28.00 | 48,225 | -3.75(-11.81%) |
Feb 25, 2019 | 33.25 | 33.93 | 31.50 | 31.75 | 16,926 | -2.50(-7.30%) |
Feb 22, 2019 | 34.25 | 34.50 | 30.50 | 34.25 | 33,952 | +0.00(+0.00%) |
Feb 21, 2019 | 35.00 | 35.00 | 33.00 | 34.25 | 20,734 | -0.75(-2.14%) |
Feb 20, 2019 | 32.75 | 35.00 | 30.00 | 35.00 | 56,794 | +1.50(+4.48%) |
Feb 19, 2019 | 33.50 | 38.75 | 31.50 | 33.50 | 179,868 | +2.00(+6.35%) |
Feb 15, 2019 | 26.25 | 35.00 | 26.00 | 31.50 | 157,092 | +6.50(+26.00%) |
Feb 14, 2019 | 22.50 | 25.25 | 21.50 | 25.00 | 38,688 | +2.50(+11.11%) |
Feb 13, 2019 | 22.50 | 24.00 | 22.00 | 22.50 | 35,501 | +0.25(+1.12%) |
Feb 12, 2019 | 20.25 | 22.25 | 20.00 | 22.25 | 31,470 | +2.43(+12.23%) |
Feb 11, 2019 | 18.50 | 20.98 | 18.00 | 19.82 | 24,984 | +1.82(+10.14%) |
Feb 08, 2019 | 18.75 | 18.75 | 17.50 | 18.00 | 15,592 | -0.75(-4.00%) |
Feb 07, 2019 | 18.25 | 18.75 | 15.25 | 18.75 | 45,077 | +0.75(+4.20%) |
Feb 06, 2019 | 17.46 | 18.00 | 17.00 | 18.00 | 21,965 | +1.00(+5.85%) |
Feb 05, 2019 | 18.50 | 19.25 | 16.75 | 17.00 | 34,284 | -1.25(-6.85%) |
Feb 04, 2019 | 16.75 | 18.25 | 16.25 | 18.25 | 34,353 | +2.00(+12.31%) |
Feb 01, 2019 | 16.75 | 17.00 | 15.00 | 16.25 | 31,904 | +0.00(+0.00%) |
Jan 31, 2019 | 14.00 | 17.00 | 13.75 | 16.25 | 61,964 | +2.50(+18.18%) |
Jan 30, 2019 | 13.75 | 14.00 | 13.38 | 13.75 | 8,363 | +0.00(+0.00%) |
Jan 29, 2019 | 14.25 | 14.25 | 13.50 | 13.75 | 9,311 | -0.43(-3.02%) |
Jan 28, 2019 | 14.50 | 14.50 | 13.50 | 14.18 | 19,477 | +0.05(+0.37%) |
Jan 25, 2019 | 14.00 | 14.62 | 14.00 | 14.12 | 18,184 | +0.23(+1.67%) |
Jan 24, 2019 | 13.75 | 14.45 | 13.15 | 13.89 | 24,516 | +0.36(+2.64%) |
Jan 23, 2019 | 14.04 | 14.04 | 13.07 | 13.54 | 14,888 | +0.63(+4.90%) |
Jan 22, 2019 | 13.47 | 14.15 | 12.88 | 12.90 | 24,022 | -1.57(-10.86%) |
Jan 18, 2019 | 13.80 | 14.62 | 13.75 | 14.47 | 18,172 | +0.98(+7.26%) |
Jan 17, 2019 | 13.35 | 14.25 | 13.00 | 13.49 | 16,104 | +0.24(+1.85%) |
Jan 16, 2019 | 13.50 | 14.00 | 12.75 | 13.25 | 11,690 | -0.09(-0.66%) |
Jan 15, 2019 | 13.25 | 14.43 | 12.16 | 13.34 | 20,833 | +0.59(+4.61%) |
Jan 14, 2019 | 11.50 | 14.25 | 11.50 | 12.75 | 38,579 | +1.38(+12.09%) |
Jan 11, 2019 | 12.00 | 12.00 | 11.25 | 11.38 | 21,460 | -0.62(-5.21%) |
Jan 10, 2019 | 12.25 | 12.50 | 11.75 | 12.00 | 14,049 | +0.25(+2.13%) |
Jan 09, 2019 | 13.00 | 13.25 | 11.75 | 11.75 | 30,312 | -0.88(-6.93%) |
Jan 08, 2019 | 12.25 | 14.75 | 12.25 | 12.62 | 44,477 | +0.54(+4.43%) |
Jan 07, 2019 | 12.48 | 12.48 | 11.05 | 12.09 | 21,158 | +0.59(+5.13%) |
Jan 04, 2019 | 11.00 | 11.50 | 10.00 | 11.50 | 24,012 | +0.62(+5.75%) |
Jan 03, 2019 | 10.20 | 11.00 | 9.230 | 10.88 | 26,903 | +1.22(+12.69%) |
Jan 02, 2019 | 9.090 | 10.38 | 9.015 | 9.650 | 47,157 | +0.65(+7.22%) |
Dec 31, 2018 | 9.000 | 9.500 | 9.000 | 9.000 | 43,024 | -0.50(-5.26%) |
Dec 28, 2018 | 10.25 | 10.25 | 9.500 | 9.500 | 36,532 | -0.75(-7.32%) |
Dec 27, 2018 | 9.500 | 10.25 | 9.250 | 10.25 | 14,015 | +1.00(+10.81%) |
Dec 26, 2018 | 9.750 | 11.50 | 9.250 | 9.250 | 25,614 | -0.50(-5.13%) |
Dec 24, 2018 | 10.75 | 11.75 | 9.750 | 9.750 | 12,196 | -0.25(-2.50%) |
Dec 21, 2018 | 11.25 | 11.50 | 10.00 | 10.00 | 17,440 | -0.70(-6.54%) |
Dec 20, 2018 | 10.50 | 11.62 | 10.25 | 10.70 | 22,253 | -0.17(-1.56%) |
Dec 19, 2018 | 11.44 | 11.48 | 10.00 | 10.87 | 21,319 | -0.38(-3.38%) |
Dec 18, 2018 | 11.97 | 12.62 | 10.78 | 11.25 | 24,196 | -0.57(-4.86%) |
Dec 17, 2018 | 13.50 | 13.97 | 11.75 | 11.82 | 19,808 | -1.18(-9.04%) |
Dec 14, 2018 | 13.25 | 14.50 | 13.00 | 13.00 | 18,552 | +0.50(+4.00%) |
Dec 13, 2018 | 12.75 | 13.50 | 12.50 | 12.50 | 7,516 | -0.07(-0.60%) |
Dec 12, 2018 | 12.68 | 14.75 | 12.10 | 12.57 | 107,786 | -0.18(-1.37%) |
Dec 11, 2018 | 12.00 | 13.00 | 11.75 | 12.75 | 27,414 | +0.79(+6.65%) |
Dec 10, 2018 | 12.78 | 13.00 | 11.96 | 11.96 | 11,563 | -0.82(-6.42%) |
Dec 07, 2018 | 13.25 | 13.50 | 12.62 | 12.78 | 9,476 | -0.50(-3.77%) |
Dec 06, 2018 | 14.04 | 14.50 | 13.25 | 13.28 | 15,849 | -0.72(-5.18%) |
Dec 04, 2018 | 17.25 | 17.25 | 13.50 | 14.00 | 43,624 | -4.05(-22.46%) |