Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.60 | 16.90 | 15.50 | 15.80 | 15,923 | -1.20(-7.06%) |
Feb 27, 2019 | 17.50 | 18.20 | 16.90 | 17.00 | 28,444 | -3.10(-15.42%) |
Feb 26, 2019 | 20.10 | 20.30 | 19.80 | 20.10 | 2,185 | +0.20(+1.01%) |
Feb 25, 2019 | 20.40 | 20.40 | 19.80 | 19.90 | 495 | -0.60(-2.93%) |
Feb 22, 2019 | 20.50 | 20.50 | 19.60 | 20.50 | 1,610 | +1.00(+5.13%) |
Feb 21, 2019 | 19.60 | 19.90 | 19.50 | 19.50 | 1,968 | -0.20(-1.02%) |
Feb 20, 2019 | 20.40 | 20.40 | 19.40 | 19.70 | 2,795 | -0.70(-3.43%) |
Feb 19, 2019 | 20.00 | 20.60 | 19.90 | 20.40 | 3,452 | +0.60(+3.03%) |
Feb 15, 2019 | 20.30 | 20.40 | 19.70 | 19.80 | 2,780 | -0.50(-2.46%) |
Feb 14, 2019 | 20.00 | 20.30 | 19.50 | 20.30 | 10,071 | +0.60(+3.05%) |
Feb 13, 2019 | 19.60 | 20.10 | 19.20 | 19.70 | 27,836 | +0.60(+3.14%) |
Feb 12, 2019 | 19.00 | 19.70 | 18.60 | 19.10 | 2,818 | +0.20(+1.06%) |
Feb 11, 2019 | 18.70 | 19.50 | 18.40 | 18.90 | 2,200 | +0.20(+1.07%) |
Feb 08, 2019 | 18.70 | 19.70 | 18.10 | 18.70 | 1,920 | -0.30(-1.58%) |
Feb 07, 2019 | 18.80 | 20.00 | 18.20 | 19.00 | 1,322 | +0.70(+3.83%) |
Feb 06, 2019 | 18.70 | 19.90 | 18.30 | 18.30 | 295 | -0.30(-1.61%) |
Feb 05, 2019 | 18.70 | 20.00 | 18.20 | 18.60 | 2,508 | -0.30(-1.59%) |
Feb 04, 2019 | 18.40 | 19.52 | 18.40 | 18.90 | 17,456 | +0.40(+2.16%) |
Feb 01, 2019 | 18.80 | 18.90 | 17.80 | 18.50 | 6,340 | -0.30(-1.60%) |
Jan 31, 2019 | 18.40 | 19.20 | 17.70 | 18.80 | 3,112 | +0.30(+1.62%) |
Jan 30, 2019 | 19.10 | 19.20 | 17.40 | 18.50 | 3,876 | -0.60(-3.14%) |
Jan 29, 2019 | 20.70 | 21.20 | 19.10 | 19.10 | 2,119 | -1.55(-7.51%) |
Jan 28, 2019 | 20.30 | 21.00 | 20.00 | 20.65 | 2,142 | +0.30(+1.47%) |
Jan 25, 2019 | 20.90 | 20.90 | 19.70 | 20.35 | 1,010 | -0.35(-1.69%) |
Jan 24, 2019 | 19.90 | 20.70 | 19.10 | 20.70 | 1,376 | +1.00(+5.08%) |
Jan 23, 2019 | 19.90 | 20.00 | 19.70 | 19.70 | 227 | -0.20(-1.01%) |
Jan 22, 2019 | 19.40 | 20.43 | 19.20 | 19.90 | 1,515 | +0.30(+1.53%) |
Jan 18, 2019 | 20.00 | 20.00 | 19.10 | 19.60 | 1,280 | -0.40(-2.00%) |
Jan 17, 2019 | 19.50 | 20.40 | 19.40 | 20.00 | 2,950 | +0.00(+0.00%) |
Jan 16, 2019 | 20.40 | 20.60 | 19.20 | 20.00 | 1,167 | -0.40(-1.96%) |
Jan 15, 2019 | 19.30 | 20.70 | 19.30 | 20.40 | 675 | +0.90(+4.62%) |
Jan 14, 2019 | 20.50 | 21.00 | 19.50 | 19.50 | 527 | -1.20(-5.80%) |
Jan 11, 2019 | 20.80 | 21.40 | 20.30 | 20.70 | 650 | -0.10(-0.48%) |
Jan 10, 2019 | 20.90 | 21.40 | 20.53 | 20.80 | 1,934 | -0.10(-0.48%) |
Jan 09, 2019 | 21.10 | 21.10 | 20.20 | 20.90 | 1,911 | -0.10(-0.48%) |
Jan 08, 2019 | 20.90 | 21.20 | 20.00 | 21.00 | 5,285 | +1.00(+5.00%) |
Jan 07, 2019 | 19.50 | 20.00 | 19.30 | 20.00 | 898 | +0.70(+3.63%) |
Jan 04, 2019 | 17.30 | 19.50 | 17.30 | 19.30 | 690 | +0.30(+1.58%) |
Jan 03, 2019 | 17.90 | 19.00 | 17.20 | 19.00 | 2,118 | +1.00(+5.56%) |
Jan 02, 2019 | 14.70 | 19.70 | 14.57 | 18.00 | 21,831 | +3.30(+22.45%) |
Dec 31, 2018 | 15.50 | 15.50 | 14.60 | 14.70 | 5,340 | -0.80(-5.16%) |
Dec 28, 2018 | 13.80 | 16.30 | 13.80 | 15.50 | 3,760 | +1.70(+12.32%) |
Dec 27, 2018 | 15.00 | 15.20 | 13.40 | 13.80 | 7,107 | -1.20(-8.00%) |
Dec 26, 2018 | 16.40 | 17.60 | 14.90 | 15.00 | 9,650 | -1.70(-10.18%) |
Dec 24, 2018 | 20.50 | 20.50 | 16.10 | 16.70 | 14,430 | -4.20(-20.10%) |
Dec 21, 2018 | 21.30 | 21.60 | 20.40 | 20.90 | 7,000 | -0.50(-2.34%) |
Dec 20, 2018 | 21.30 | 21.60 | 21.10 | 21.40 | 1,568 | +0.10(+0.47%) |
Dec 19, 2018 | 21.60 | 22.00 | 21.10 | 21.30 | 2,131 | -0.40(-1.84%) |
Dec 18, 2018 | 22.00 | 22.65 | 21.20 | 21.70 | 2,762 | -0.10(-0.46%) |
Dec 17, 2018 | 21.90 | 22.80 | 21.60 | 21.80 | 1,595 | +0.10(+0.46%) |
Dec 14, 2018 | 23.10 | 23.10 | 21.70 | 21.70 | 1,300 | -1.71(-7.30%) |
Dec 13, 2018 | 21.80 | 23.70 | 21.50 | 23.41 | 1,745 | +1.81(+8.38%) |
Dec 12, 2018 | 22.10 | 23.20 | 21.50 | 21.60 | 19,774 | -0.20(-0.92%) |
Dec 11, 2018 | 21.80 | 22.80 | 21.70 | 21.80 | 3,668 | +0.10(+0.46%) |
Dec 10, 2018 | 21.50 | 22.10 | 21.50 | 21.70 | 2,242 | +0.00(+0.00%) |
Dec 07, 2018 | 21.80 | 22.50 | 21.60 | 21.70 | 1,240 | -0.10(-0.46%) |
Dec 06, 2018 | 22.00 | 22.70 | 21.63 | 21.80 | 3,138 | -0.60(-2.68%) |
Dec 04, 2018 | 22.90 | 22.90 | 22.10 | 22.40 | 2,090 | -0.70(-3.03%) |
Dec 03, 2018 | 23.20 | 23.30 | 23.00 | 23.10 | 1,375 | +0.10(+0.43%) |
Nov 30, 2018 | 23.40 | 23.50 | 22.70 | 23.00 | 8,890 | -0.40(-1.71%) |
Nov 29, 2018 | 22.90 | 24.00 | 22.80 | 23.40 | 2,255 | +0.60(+2.63%) |
Nov 28, 2018 | 23.10 | 23.38 | 22.80 | 22.80 | 906 | +0.00(+0.00%) |
Nov 27, 2018 | 23.10 | 23.30 | 22.80 | 22.80 | 617 | -0.30(-1.30%) |
Nov 26, 2018 | 24.00 | 24.00 | 23.10 | 23.10 | 1,825 | -0.90(-3.75%) |
Nov 23, 2018 | 23.80 | 24.00 | 23.30 | 24.00 | 1,850 | +0.20(+0.84%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 23.20 | 23.80 | 23.00 | 23.70 | 838 | +0.60(+2.60%) |
Nov 19, 2018 | 23.60 | 23.60 | 23.00 | 23.10 | 3,964 | -0.40(-1.70%) |
Nov 16, 2018 | 23.90 | 24.50 | 23.40 | 23.50 | 4,210 | -0.30(-1.26%) |
Nov 15, 2018 | 24.10 | 24.40 | 23.30 | 23.80 | 6,496 | -0.50(-2.06%) |
Nov 14, 2018 | 24.60 | 26.10 | 24.10 | 24.30 | 5,793 | +0.10(+0.41%) |
Nov 13, 2018 | 25.50 | 25.50 | 23.81 | 24.20 | 4,694 | -1.40(-5.47%) |
Nov 12, 2018 | 23.90 | 25.60 | 23.30 | 25.60 | 3,159 | +1.00(+4.07%) |
Nov 09, 2018 | 24.00 | 28.40 | 23.80 | 24.60 | 16,050 | +1.60(+6.96%) |
Nov 08, 2018 | 22.70 | 23.00 | 22.50 | 23.00 | 4,704 | +0.50(+2.22%) |
Nov 07, 2018 | 22.90 | 23.00 | 22.50 | 22.50 | 1,265 | -0.50(-2.17%) |
Nov 06, 2018 | 23.20 | 23.20 | 22.01 | 23.00 | 5,075 | -0.20(-0.86%) |
Nov 05, 2018 | 24.00 | 24.00 | 21.50 | 23.20 | 6,666 | -0.60(-2.52%) |
Nov 02, 2018 | 24.20 | 24.30 | 23.00 | 23.80 | 4,780 | -0.50(-2.06%) |
Nov 01, 2018 | 24.30 | 26.40 | 23.50 | 24.30 | 11,108 | +0.20(+0.83%) |
Oct 31, 2018 | 24.50 | 24.90 | 23.20 | 24.10 | 4,660 | -0.30(-1.23%) |
Oct 30, 2018 | 24.50 | 24.60 | 23.00 | 24.40 | 3,158 | -0.30(-1.21%) |
Oct 29, 2018 | 24.60 | 25.50 | 23.00 | 24.70 | 5,871 | +0.40(+1.65%) |
Oct 26, 2018 | 24.30 | 24.80 | 24.00 | 24.30 | 3,960 | +0.20(+0.83%) |
Oct 25, 2018 | 23.30 | 24.60 | 23.30 | 24.10 | 4,117 | +1.40(+6.17%) |
Oct 24, 2018 | 23.20 | 23.90 | 22.20 | 22.70 | 3,647 | -0.60(-2.58%) |
Oct 23, 2018 | 23.70 | 23.70 | 23.10 | 23.30 | 881 | -0.30(-1.27%) |
Oct 22, 2018 | 23.30 | 24.80 | 23.20 | 23.60 | 2,292 | +0.30(+1.29%) |
Oct 19, 2018 | 23.60 | 24.00 | 23.30 | 23.30 | 450 | -0.20(-0.85%) |
Oct 18, 2018 | 23.10 | 24.13 | 23.10 | 23.50 | 650 | +0.40(+1.73%) |
Oct 17, 2018 | 23.70 | 24.65 | 22.70 | 23.10 | 3,120 | -0.70(-2.94%) |
Oct 16, 2018 | 23.30 | 23.80 | 22.70 | 23.80 | 160 | +0.60(+2.59%) |
Oct 15, 2018 | 23.30 | 23.90 | 22.60 | 23.20 | 390 | -0.20(-0.85%) |
Oct 12, 2018 | 23.60 | 24.00 | 22.40 | 23.40 | 840 | -0.10(-0.43%) |
Oct 11, 2018 | 23.10 | 25.00 | 23.00 | 23.50 | 3,187 | +0.50(+2.17%) |
Oct 10, 2018 | 23.20 | 23.65 | 21.90 | 23.00 | 4,470 | +0.00(+0.00%) |
Oct 09, 2018 | 23.50 | 24.40 | 23.00 | 23.00 | 1,795 | -0.30(-1.29%) |
Oct 08, 2018 | 22.90 | 24.40 | 22.90 | 23.30 | 2,755 | +0.20(+0.87%) |
Oct 05, 2018 | 24.00 | 24.30 | 22.70 | 23.10 | 4,620 | -1.00(-4.15%) |
Oct 04, 2018 | 24.70 | 24.70 | 24.00 | 24.10 | 1,623 | -0.90(-3.60%) |
Oct 03, 2018 | 25.00 | 25.80 | 24.50 | 25.00 | 6,197 | +0.00(+0.00%) |
Oct 02, 2018 | 25.10 | 26.00 | 25.00 | 25.00 | 2,065 | -0.30(-1.19%) |
Oct 01, 2018 | 25.40 | 25.80 | 25.10 | 25.30 | 3,044 | -0.20(-0.78%) |
Sep 28, 2018 | 25.50 | 25.50 | 24.50 | 25.50 | 5,670 | +0.00(+0.00%) |
Sep 27, 2018 | 26.50 | 26.50 | 25.00 | 25.50 | 2,432 | -1.00(-3.77%) |
Sep 26, 2018 | 26.00 | 27.00 | 25.00 | 26.50 | 5,479 | +0.75(+2.91%) |
Sep 25, 2018 | 26.00 | 26.00 | 25.50 | 25.75 | 1,334 | +0.25(+0.98%) |
Sep 24, 2018 | 28.00 | 28.50 | 25.00 | 25.50 | 14,536 | -3.50(-12.07%) |
Sep 21, 2018 | 26.00 | 29.00 | 25.50 | 29.00 | 8,010 | +3.00(+11.54%) |
Sep 20, 2018 | 25.50 | 26.00 | 25.00 | 26.00 | 3,454 | +0.50(+1.96%) |
Sep 19, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 3,203 | -0.50(-1.92%) |
Sep 18, 2018 | 25.50 | 26.00 | 25.50 | 26.00 | 2,407 | +0.25(+0.97%) |
Sep 17, 2018 | 26.00 | 26.00 | 25.00 | 25.75 | 8,808 | +0.25(+0.98%) |
Sep 14, 2018 | 23.50 | 26.00 | 23.50 | 25.50 | 7,870 | +1.50(+6.25%) |
Sep 13, 2018 | 24.50 | 25.00 | 24.00 | 24.00 | 6,603 | -0.50(-2.04%) |
Sep 12, 2018 | 25.00 | 25.50 | 24.50 | 24.50 | 3,542 | -0.50(-2.00%) |
Sep 11, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 2,857 | +0.00(+0.00%) |
Sep 10, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 3,504 | +0.50(+2.04%) |
Sep 07, 2018 | 25.50 | 25.50 | 24.50 | 24.50 | 1,810 | -0.50(-2.00%) |
Sep 06, 2018 | 25.50 | 25.50 | 24.50 | 25.00 | 2,645 | -0.50(-1.96%) |
Sep 05, 2018 | 25.00 | 25.50 | 25.00 | 25.50 | 2,506 | -0.50(-1.92%) |
Sep 04, 2018 | 25.00 | 26.00 | 24.50 | 26.00 | 5,343 | +0.50(+1.96%) |
Aug 31, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 2,721 | +0.00(+0.00%) |
Aug 29, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 3,737 | +0.00(+0.00%) |
Aug 28, 2018 | 26.00 | 26.00 | 25.00 | 25.50 | 4,146 | -0.50(-1.92%) |
Aug 27, 2018 | 24.50 | 26.00 | 24.01 | 26.00 | 7,312 | +1.25(+5.05%) |
Aug 24, 2018 | 24.00 | 25.00 | 24.00 | 24.75 | 4,000 | +0.95(+3.99%) |
Aug 23, 2018 | 23.00 | 24.00 | 23.00 | 23.80 | 1,409 | +0.30(+1.28%) |
Aug 22, 2018 | 23.20 | 24.00 | 23.00 | 23.50 | 2,067 | +0.50(+2.17%) |
Aug 21, 2018 | 22.00 | 23.00 | 22.00 | 23.00 | 3,383 | +1.00(+4.55%) |
Aug 20, 2018 | 22.00 | 23.00 | 22.00 | 22.00 | 1,554 | -0.50(-2.22%) |
Aug 17, 2018 | 21.50 | 22.50 | 21.00 | 22.50 | 3,750 | +0.00(+0.00%) |
Aug 16, 2018 | 21.99 | 22.50 | 21.99 | 22.50 | 2,492 | +0.50(+2.27%) |
Aug 15, 2018 | 23.00 | 23.00 | 22.00 | 22.00 | 2,774 | -0.50(-2.22%) |
Aug 14, 2018 | 22.70 | 23.00 | 22.50 | 22.50 | 1,390 | +0.00(+0.00%) |
Aug 13, 2018 | 23.00 | 23.00 | 22.00 | 22.50 | 2,686 | -0.50(-2.17%) |
Aug 10, 2018 | 22.50 | 23.00 | 22.50 | 23.00 | 40,650 | +0.00(+0.00%) |
Aug 09, 2018 | 23.50 | 23.50 | 23.00 | 23.00 | 2,082 | -0.50(-2.13%) |
Aug 08, 2018 | 23.00 | 23.50 | 23.00 | 23.50 | 691 | +0.50(+2.17%) |
Aug 07, 2018 | 23.50 | 23.50 | 22.50 | 23.00 | 40,658 | -0.50(-2.13%) |
Aug 06, 2018 | 22.50 | 23.50 | 22.50 | 23.50 | 767 | +1.00(+4.44%) |
Aug 03, 2018 | 23.00 | 23.50 | 22.50 | 22.50 | 3,030 | +0.00(+0.00%) |
Aug 02, 2018 | 23.50 | 24.00 | 22.50 | 22.50 | 4,033 | -1.50(-6.25%) |
Aug 01, 2018 | 23.00 | 24.00 | 23.00 | 24.00 | 2,017 | +1.00(+4.35%) |
Jul 31, 2018 | 23.00 | 23.50 | 23.00 | 23.00 | 2,350 | -0.25(-1.08%) |
Jul 30, 2018 | 23.50 | 23.50 | 22.50 | 23.25 | 1,282 | -0.25(-1.06%) |
Jul 27, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 2,800 | -0.50(-2.08%) |
Jul 26, 2018 | 23.00 | 24.50 | 23.00 | 24.00 | 9,669 | +0.00(+0.00%) |
Jul 25, 2018 | 24.00 | 24.00 | 23.50 | 24.00 | 4,452 | +0.50(+2.13%) |
Jul 24, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 4,902 | +0.00(+0.00%) |
Jul 23, 2018 | 24.00 | 24.18 | 22.50 | 23.50 | 7,844 | -0.50(-2.08%) |
Jul 20, 2018 | 24.00 | 24.50 | 23.50 | 24.00 | 1,572 | +0.00(+0.00%) |
Jul 19, 2018 | 24.50 | 25.00 | 24.00 | 24.00 | 2,325 | -0.25(-1.03%) |
Jul 18, 2018 | 25.50 | 25.50 | 23.50 | 24.25 | 10,169 | -0.75(-3.00%) |
Jul 17, 2018 | 25.50 | 26.00 | 25.00 | 25.00 | 4,690 | -1.00(-3.85%) |
Jul 16, 2018 | 25.50 | 27.00 | 25.50 | 26.00 | 5,184 | +0.25(+0.97%) |
Jul 13, 2018 | 27.00 | 27.00 | 25.50 | 25.75 | 4,655 | -0.25(-0.96%) |
Jul 12, 2018 | 29.50 | 29.50 | 24.50 | 26.00 | 15,672 | -2.25(-7.96%) |
Jul 11, 2018 | 29.00 | 29.49 | 28.00 | 28.25 | 3,173 | -0.75(-2.59%) |
Jul 10, 2018 | 32.00 | 32.50 | 29.00 | 29.00 | 17,929 | -2.50(-7.94%) |
Jul 09, 2018 | 31.00 | 32.00 | 31.00 | 31.50 | 3,983 | -0.50(-1.56%) |
Jul 06, 2018 | 32.00 | 32.00 | 31.00 | 32.00 | 5,932 | +0.25(+0.79%) |
Jul 05, 2018 | 32.50 | 31.50 | 31.75 | 2,026 | -0.25(-0.78%) | |
Jul 03, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.50(-1.54%) | |
Jul 02, 2018 | 32.50 | 33.00 | 32.00 | 32.50 | 2,896 | -0.25(-0.76%) |
Jun 29, 2018 | 32.50 | 33.00 | 32.50 | 32.75 | 2,697 | +0.75(+2.34%) |
Jun 28, 2018 | 32.00 | 32.50 | 31.00 | 32.00 | 4,400 | +0.00(+0.00%) |
Jun 27, 2018 | 32.50 | 32.50 | 32.00 | 32.00 | 763 | +0.00(+0.00%) |
Jun 26, 2018 | 32.50 | 32.50 | 31.50 | 32.00 | 3,019 | -0.50(-1.54%) |
Jun 25, 2018 | 32.00 | 32.50 | 31.50 | 32.50 | 4,656 | +0.50(+1.56%) |
Jun 22, 2018 | 32.50 | 32.50 | 32.00 | 32.00 | 1,626 | +0.00(+0.00%) |
Jun 21, 2018 | 32.50 | 32.53 | 31.00 | 32.00 | 3,036 | -0.25(-0.78%) |
Jun 20, 2018 | 31.50 | 33.25 | 31.50 | 32.25 | 34,778 | +1.25(+4.03%) |
Jun 19, 2018 | 31.00 | 31.50 | 30.75 | 31.00 | 7,029 | -0.50(-1.59%) |
Jun 18, 2018 | 30.00 | 32.00 | 29.54 | 31.50 | 16,727 | +1.50(+5.00%) |
Jun 15, 2018 | 30.50 | 28.50 | 30.00 | 19,664 | +1.50(+5.26%) | |
Jun 14, 2018 | 28.50 | 29.00 | 28.00 | 28.50 | 4,598 | +0.00(+0.00%) |
Jun 13, 2018 | 28.50 | 29.00 | 28.00 | 28.50 | 2,994 | +0.00(+0.00%) |
Jun 12, 2018 | 28.50 | 29.00 | 28.50 | 28.50 | 1,102 | +0.00(+0.00%) |
Jun 11, 2018 | 29.00 | 29.00 | 28.50 | 28.50 | 3,762 | +0.00(+0.00%) |
Jun 08, 2018 | 28.00 | 28.75 | 27.55 | 28.50 | 6,415 | +0.50(+1.79%) |
Jun 07, 2018 | 27.50 | 28.50 | 27.50 | 28.00 | 4,521 | +0.50(+1.82%) |
Jun 06, 2018 | 27.50 | 28.00 | 27.50 | 27.50 | 3,494 | +0.00(+0.00%) |
Jun 05, 2018 | 28.00 | 28.00 | 27.50 | 27.50 | 1,778 | -0.50(-1.79%) |
Jun 04, 2018 | 27.50 | 28.00 | 27.00 | 28.00 | 1,409 | +0.75(+2.75%) |
Jun 01, 2018 | 27.50 | 27.50 | 26.50 | 27.25 | 5,680 | +0.25(+0.93%) |
May 31, 2018 | 27.50 | 29.00 | 26.50 | 27.00 | 7,732 | -0.50(-1.82%) |
May 30, 2018 | 30.00 | 30.00 | 27.00 | 27.50 | 20,577 | -2.50(-8.33%) |
May 29, 2018 | 30.50 | 30.75 | 30.00 | 30.00 | 9,799 | -1.00(-3.23%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) | |
May 24, 2018 | 31.00 | 31.00 | 30.50 | 30.50 | 9,344 | +0.00(+0.00%) |
May 23, 2018 | 30.50 | 30.75 | 30.00 | 30.50 | 1,582 | -0.25(-0.81%) |
May 22, 2018 | 31.00 | 31.00 | 30.00 | 30.75 | 10,504 | +0.25(+0.82%) |
May 21, 2018 | 32.00 | 32.00 | 30.50 | 30.50 | 31,610 | -1.50(-4.69%) |
May 18, 2018 | 30.50 | 32.00 | 30.50 | 32.00 | 45,709 | +1.50(+4.92%) |
May 17, 2018 | 29.00 | 31.00 | 28.15 | 30.50 | 28,878 | +2.00(+7.02%) |
May 16, 2018 | 26.50 | 29.50 | 26.50 | 28.50 | 39,712 | +2.50(+9.62%) |
May 15, 2018 | 25.50 | 26.50 | 25.50 | 26.00 | 3,357 | +0.00(+0.00%) |
May 14, 2018 | 25.50 | 26.50 | 25.04 | 26.00 | 15,390 | +0.50(+1.96%) |
May 11, 2018 | 25.00 | 25.50 | 25.00 | 25.50 | 3,945 | +0.00(+0.00%) |
May 10, 2018 | 25.00 | 25.50 | 24.50 | 25.50 | 7,453 | +0.50(+2.00%) |
May 09, 2018 | 24.00 | 25.00 | 23.50 | 25.00 | 12,973 | +1.00(+4.17%) |
May 08, 2018 | 23.50 | 24.00 | 23.50 | 24.00 | 3,260 | +0.50(+2.13%) |
May 07, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 1,235 | -0.50(-2.08%) |
May 04, 2018 | 23.00 | 24.00 | 22.50 | 24.00 | 6,518 | +1.00(+4.35%) |
May 03, 2018 | 24.00 | 24.00 | 23.00 | 23.00 | 1,436 | -0.50(-2.13%) |
May 02, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 3,339 | +0.00(+0.00%) |
May 01, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 1,195 | +0.00(+0.00%) |
Apr 30, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 2,968 | -0.50(-2.08%) |
Apr 27, 2018 | 23.00 | 24.00 | 22.50 | 24.00 | 4,441 | +1.00(+4.35%) |
Apr 26, 2018 | 21.50 | 23.50 | 21.50 | 23.00 | 7,325 | +2.00(+9.52%) |
Apr 25, 2018 | 22.00 | 22.50 | 21.00 | 21.00 | 25,354 | -1.00(-4.55%) |
Apr 24, 2018 | 23.00 | 23.00 | 22.00 | 22.00 | 4,267 | -1.00(-4.35%) |
Apr 23, 2018 | 22.50 | 23.00 | 22.00 | 23.00 | 14,111 | +0.50(+2.22%) |
Apr 20, 2018 | 24.00 | 24.00 | 22.50 | 22.50 | 13,869 | -1.50(-6.25%) |
Apr 19, 2018 | 24.00 | 24.00 | 23.00 | 24.00 | 737 | +0.50(+2.13%) |
Apr 18, 2018 | 23.00 | 24.00 | 23.00 | 23.50 | 6,956 | +0.50(+2.17%) |
Apr 17, 2018 | 23.50 | 24.00 | 22.00 | 23.00 | 4,772 | -0.50(-2.13%) |
Apr 16, 2018 | 24.50 | 24.50 | 23.50 | 23.50 | 3,858 | -0.50(-2.08%) |
Apr 13, 2018 | 22.00 | 24.50 | 22.00 | 24.00 | 13,514 | +2.00(+9.09%) |
Apr 12, 2018 | 21.00 | 22.25 | 21.00 | 22.00 | 5,423 | +0.50(+2.33%) |
Apr 11, 2018 | 22.00 | 23.00 | 21.50 | 21.50 | 3,714 | -0.50(-2.27%) |
Apr 10, 2018 | 21.50 | 22.00 | 21.50 | 22.00 | 1,349 | +0.50(+2.33%) |
Apr 09, 2018 | 23.00 | 23.50 | 21.00 | 21.50 | 16,856 | -1.25(-5.49%) |
Apr 06, 2018 | 21.50 | 23.00 | 21.50 | 22.75 | 8,373 | +0.75(+3.41%) |
Apr 05, 2018 | 21.50 | 22.50 | 21.50 | 22.00 | 9,310 | +0.00(+0.00%) |
Apr 04, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 2,669 | +1.00(+4.76%) |
Apr 03, 2018 | 22.00 | 22.00 | 21.00 | 21.00 | 5,260 | -1.00(-4.55%) |
Apr 02, 2018 | 21.00 | 22.00 | 20.50 | 22.00 | 11,471 | +1.00(+4.76%) |
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +1.00(+5.00%) | |
Mar 28, 2018 | 20.50 | 21.50 | 20.00 | 20.00 | 16,411 | -0.50(-2.44%) |
Mar 27, 2018 | 22.00 | 22.50 | 20.25 | 20.50 | 13,127 | -1.00(-4.65%) |
Mar 26, 2018 | 21.50 | 23.50 | 21.25 | 21.50 | 46,798 | +1.00(+4.88%) |
Mar 23, 2018 | 20.00 | 20.50 | 19.50 | 20.50 | 13,212 | +0.50(+2.50%) |
Mar 22, 2018 | 20.50 | 21.00 | 19.75 | 20.00 | 21,509 | -0.50(-2.44%) |
Mar 21, 2018 | 20.50 | 21.00 | 20.00 | 20.50 | 17,268 | +0.00(+0.00%) |
Mar 20, 2018 | 22.00 | 22.00 | 20.00 | 20.50 | 25,691 | -1.50(-6.82%) |
Mar 19, 2018 | 22.00 | 22.00 | 21.00 | 22.00 | 16,759 | +0.00(+0.00%) |
Mar 16, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 21,256 | +0.50(+2.33%) |
Mar 15, 2018 | 22.00 | 22.00 | 21.00 | 21.50 | 35,559 | -0.50(-2.27%) |
Mar 14, 2018 | 24.00 | 24.00 | 21.50 | 22.00 | 32,584 | -2.00(-8.33%) |
Mar 13, 2018 | 22.50 | 24.75 | 22.50 | 24.00 | 24,177 | +1.50(+6.67%) |
Mar 12, 2018 | 23.50 | 24.00 | 22.00 | 22.50 | 7,983 | -1.00(-4.26%) |
Mar 09, 2018 | 23.50 | 23.50 | 22.00 | 23.50 | 15,926 | +0.00(+0.00%) |
Mar 08, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 3,327 | -0.50(-2.08%) |
Mar 07, 2018 | 23.50 | 24.50 | 23.00 | 24.00 | 3,801 | +1.00(+4.35%) |
Mar 06, 2018 | 23.00 | 24.00 | 23.00 | 23.00 | 4,745 | -0.50(-2.13%) |
Mar 05, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 6,240 | -1.00(-4.08%) |
Mar 02, 2018 | 22.50 | 24.50 | 22.50 | 24.50 | 6,284 | +1.50(+6.52%) |