Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.04 | 10.04 | 9.420 | 9.423 | 7,310 | -0.48(-4.82%) |
Apr 29, 2019 | 9.750 | 10.05 | 9.618 | 9.900 | 9,644 | +0.31(+3.25%) |
Apr 26, 2019 | 9.451 | 9.714 | 9.303 | 9.588 | 5,640 | +0.29(+3.10%) |
Apr 25, 2019 | 9.450 | 9.748 | 9.180 | 9.300 | 6,191 | -0.09(-1.01%) |
Apr 24, 2019 | 9.720 | 9.720 | 9.165 | 9.395 | 7,522 | -0.35(-3.62%) |
Apr 23, 2019 | 9.975 | 9.975 | 9.600 | 9.747 | 4,567 | -0.03(-0.26%) |
Apr 22, 2019 | 9.768 | 10.08 | 9.720 | 9.773 | 4,045 | +0.01(+0.08%) |
Apr 18, 2019 | 10.05 | 10.20 | 9.630 | 9.765 | 10,900 | +0.13(+1.40%) |
Apr 17, 2019 | 10.11 | 10.38 | 9.630 | 9.630 | 9,213 | -0.41(-4.08%) |
Apr 16, 2019 | 10.50 | 10.50 | 9.783 | 10.04 | 14,667 | +0.36(+3.77%) |
Apr 15, 2019 | 10.18 | 10.21 | 9.630 | 9.675 | 4,874 | -0.29(-2.86%) |
Apr 12, 2019 | 9.900 | 10.16 | 9.752 | 9.960 | 7,640 | +0.06(+0.61%) |
Apr 11, 2019 | 10.48 | 10.48 | 9.900 | 9.900 | 9,622 | -0.34(-3.31%) |
Apr 10, 2019 | 10.65 | 10.65 | 10.13 | 10.24 | 13,484 | -0.37(-3.45%) |
Apr 09, 2019 | 10.20 | 10.61 | 9.930 | 10.61 | 17,393 | +0.12(+1.10%) |
Apr 08, 2019 | 10.95 | 11.85 | 10.21 | 10.49 | 200,727 | +0.73(+7.53%) |
Apr 05, 2019 | 10.02 | 10.02 | 9.451 | 9.755 | 2,666 | +0.37(+3.90%) |
Apr 04, 2019 | 10.18 | 10.20 | 9.389 | 9.389 | 15,956 | -0.66(-6.58%) |
Apr 03, 2019 | 9.820 | 10.20 | 9.820 | 10.05 | 3,765 | +0.16(+1.64%) |
Apr 02, 2019 | 10.20 | 10.20 | 9.675 | 9.888 | 14,420 | +0.23(+2.36%) |
Apr 01, 2019 | 10.28 | 10.35 | 9.511 | 9.660 | 4,589 | -0.13(-1.38%) |
Mar 29, 2019 | 9.643 | 10.05 | 9.450 | 9.795 | 3,820 | +0.06(+0.59%) |
Mar 28, 2019 | 10.17 | 10.41 | 9.352 | 9.738 | 14,103 | +0.41(+4.37%) |
Mar 27, 2019 | 9.723 | 9.723 | 9.302 | 9.330 | 7,949 | -0.42(-4.31%) |
Mar 26, 2019 | 10.50 | 10.55 | 9.150 | 9.750 | 34,069 | -0.70(-6.70%) |
Mar 25, 2019 | 10.85 | 10.95 | 10.37 | 10.45 | 4,143 | -0.35(-3.24%) |
Mar 22, 2019 | 11.03 | 11.40 | 10.43 | 10.80 | 27,380 | -0.15(-1.37%) |
Mar 21, 2019 | 10.80 | 11.10 | 10.65 | 10.95 | 19,276 | +0.22(+2.07%) |
Mar 20, 2019 | 10.80 | 10.80 | 10.65 | 10.73 | 7,454 | +0.00(+0.03%) |
Mar 19, 2019 | 10.49 | 10.80 | 10.35 | 10.72 | 18,342 | +0.22(+2.14%) |
Mar 18, 2019 | 10.50 | 10.50 | 10.20 | 10.50 | 6,732 | +0.15(+1.45%) |
Mar 15, 2019 | 10.50 | 10.50 | 10.21 | 10.35 | 13,193 | +0.00(+0.00%) |
Mar 14, 2019 | 10.05 | 10.35 | 10.05 | 10.35 | 24,595 | +0.29(+2.83%) |
Mar 13, 2019 | 10.20 | 10.35 | 10.05 | 10.06 | 14,556 | +0.01(+0.13%) |
Mar 12, 2019 | 10.04 | 10.20 | 9.899 | 10.05 | 13,051 | +0.15(+1.53%) |
Mar 11, 2019 | 8.700 | 10.05 | 8.550 | 9.900 | 24,194 | +1.37(+16.12%) |
Mar 08, 2019 | 9.450 | 9.473 | 8.250 | 8.526 | 22,373 | -0.62(-6.82%) |
Mar 07, 2019 | 9.720 | 9.747 | 9.000 | 9.150 | 13,147 | -0.36(-3.79%) |
Mar 06, 2019 | 9.900 | 10.20 | 9.456 | 9.510 | 8,763 | -0.24(-2.46%) |
Mar 05, 2019 | 9.900 | 9.915 | 9.570 | 9.750 | 9,996 | +0.03(+0.31%) |
Mar 04, 2019 | 10.01 | 10.01 | 9.527 | 9.720 | 7,440 | -0.18(-1.82%) |
Mar 01, 2019 | 9.675 | 10.05 | 9.600 | 9.900 | 16,533 | +0.31(+3.19%) |
Feb 28, 2019 | 9.336 | 10.10 | 9.336 | 9.594 | 9,193 | +0.26(+2.76%) |
Feb 27, 2019 | 9.300 | 9.629 | 9.300 | 9.336 | 23,759 | -0.29(-3.05%) |
Feb 26, 2019 | 10.12 | 10.17 | 9.465 | 9.630 | 11,879 | -0.33(-3.33%) |
Feb 25, 2019 | 9.936 | 10.20 | 9.755 | 9.961 | 6,053 | -0.09(-0.88%) |
Feb 22, 2019 | 10.12 | 10.24 | 9.645 | 10.05 | 6,066 | +0.10(+0.96%) |
Feb 21, 2019 | 10.20 | 10.20 | 9.450 | 9.954 | 17,030 | -0.10(-0.98%) |
Feb 20, 2019 | 10.35 | 10.50 | 9.450 | 10.05 | 22,002 | -0.21(-2.03%) |
Feb 19, 2019 | 10.31 | 10.35 | 10.20 | 10.26 | 7,603 | -0.09(-0.86%) |
Feb 15, 2019 | 10.50 | 10.50 | 10.20 | 10.35 | 8,113 | -0.20(-1.91%) |
Feb 14, 2019 | 10.95 | 10.95 | 10.27 | 10.55 | 33,386 | +0.34(+3.32%) |
Feb 13, 2019 | 10.27 | 10.48 | 10.14 | 10.21 | 10,674 | +0.15(+1.54%) |
Feb 12, 2019 | 10.05 | 10.14 | 9.767 | 10.06 | 10,273 | +0.08(+0.83%) |
Feb 11, 2019 | 9.900 | 10.20 | 9.752 | 9.975 | 11,465 | +0.29(+2.94%) |
Feb 08, 2019 | 10.20 | 10.20 | 9.675 | 9.690 | 14,153 | -0.30(-2.99%) |
Feb 07, 2019 | 10.37 | 10.40 | 9.900 | 9.989 | 16,425 | -0.31(-3.06%) |
Feb 06, 2019 | 10.50 | 10.50 | 10.19 | 10.30 | 15,121 | -0.08(-0.74%) |
Feb 05, 2019 | 10.65 | 10.65 | 10.35 | 10.38 | 23,011 | -0.27(-2.52%) |
Feb 04, 2019 | 10.95 | 10.95 | 10.05 | 10.65 | 38,944 | -0.30(-2.75%) |
Feb 01, 2019 | 10.80 | 11.10 | 10.50 | 10.95 | 46,580 | +0.33(+3.09%) |
Jan 31, 2019 | 10.47 | 10.94 | 10.20 | 10.62 | 42,400 | +0.12(+1.16%) |
Jan 30, 2019 | 10.35 | 10.50 | 10.05 | 10.50 | 46,364 | +0.03(+0.29%) |
Jan 29, 2019 | 10.20 | 10.50 | 9.900 | 10.47 | 68,611 | +0.42(+4.18%) |
Jan 28, 2019 | 10.50 | 10.65 | 9.600 | 10.05 | 113,575 | +0.15(+1.52%) |
Jan 25, 2019 | 10.05 | 10.20 | 9.600 | 9.900 | 47,480 | +0.00(+0.00%) |
Jan 24, 2019 | 10.35 | 10.35 | 9.900 | 9.900 | 31,833 | -0.15(-1.49%) |
Jan 23, 2019 | 10.20 | 10.35 | 9.750 | 10.05 | 85,700 | -3.16(-23.91%) |
Jan 22, 2019 | 14.33 | 14.62 | 13.20 | 13.21 | 15,910 | -1.04(-7.32%) |
Jan 18, 2019 | 13.65 | 14.55 | 13.50 | 14.25 | 7,233 | +0.68(+4.97%) |
Jan 17, 2019 | 13.66 | 14.24 | 13.50 | 13.57 | 6,815 | -0.08(-0.55%) |
Jan 16, 2019 | 13.80 | 14.18 | 13.50 | 13.65 | 7,413 | -0.22(-1.62%) |
Jan 15, 2019 | 14.05 | 14.22 | 13.80 | 13.88 | 6,407 | -0.18(-1.25%) |
Jan 14, 2019 | 15.15 | 15.15 | 13.58 | 14.05 | 20,113 | -1.10(-7.26%) |
Jan 11, 2019 | 15.45 | 18.30 | 14.70 | 15.15 | 167,180 | -0.45(-2.88%) |
Jan 10, 2019 | 15.00 | 16.20 | 14.85 | 15.60 | 33,915 | +0.60(+4.00%) |
Jan 09, 2019 | 15.15 | 15.90 | 14.70 | 15.00 | 9,337 | -0.45(-2.91%) |
Jan 08, 2019 | 16.35 | 16.35 | 14.10 | 15.45 | 28,174 | -0.90(-5.50%) |
Jan 07, 2019 | 13.80 | 17.10 | 12.90 | 16.35 | 111,375 | +3.45(+26.74%) |
Jan 04, 2019 | 12.60 | 13.05 | 12.00 | 12.90 | 5,440 | +0.30(+2.38%) |
Jan 03, 2019 | 12.60 | 13.20 | 12.15 | 12.60 | 4,593 | -0.60(-4.55%) |
Jan 02, 2019 | 12.45 | 13.20 | 11.85 | 13.20 | 11,283 | +1.20(+10.00%) |
Dec 31, 2018 | 11.25 | 12.45 | 11.25 | 12.00 | 9,200 | +0.91(+8.25%) |
Dec 28, 2018 | 10.72 | 11.71 | 10.72 | 11.09 | 12,453 | +0.36(+3.31%) |
Dec 27, 2018 | 11.70 | 11.70 | 10.65 | 10.73 | 10,764 | -0.82(-7.12%) |
Dec 26, 2018 | 11.85 | 12.54 | 11.55 | 11.55 | 9,577 | +0.00(+0.01%) |
Dec 24, 2018 | 12.75 | 12.75 | 11.40 | 11.55 | 8,426 | -0.75(-6.10%) |
Dec 21, 2018 | 13.05 | 14.10 | 11.55 | 12.30 | 44,413 | -1.85(-13.05%) |
Dec 20, 2018 | 16.20 | 16.50 | 13.20 | 14.15 | 80,611 | -2.50(-15.04%) |
Dec 19, 2018 | 14.85 | 16.80 | 14.10 | 16.65 | 74,316 | +1.74(+11.67%) |
Dec 18, 2018 | 15.90 | 16.20 | 13.65 | 14.91 | 42,464 | -0.84(-5.33%) |
Dec 17, 2018 | 16.50 | 16.61 | 15.30 | 15.75 | 19,041 | -0.45(-2.78%) |
Dec 14, 2018 | 17.10 | 17.10 | 15.90 | 16.20 | 15,773 | -0.90(-5.26%) |
Dec 13, 2018 | 16.65 | 17.55 | 16.50 | 17.10 | 6,844 | +0.45(+2.70%) |
Dec 12, 2018 | 17.10 | 18.00 | 16.50 | 16.65 | 23,648 | -0.45(-2.63%) |
Dec 11, 2018 | 16.50 | 17.85 | 16.50 | 17.10 | 31,268 | +0.60(+3.64%) |
Dec 10, 2018 | 16.35 | 16.95 | 15.57 | 16.50 | 27,467 | +0.30(+1.85%) |
Dec 07, 2018 | 15.45 | 17.25 | 15.45 | 16.20 | 49,860 | +0.60(+3.85%) |
Dec 06, 2018 | 16.05 | 16.35 | 15.00 | 15.60 | 19,900 | -0.30(-1.89%) |
Dec 04, 2018 | 16.35 | 16.95 | 15.75 | 15.90 | 31,040 | -0.60(-3.64%) |
Dec 03, 2018 | 14.85 | 17.10 | 14.40 | 16.50 | 75,105 | +2.25(+15.79%) |
Nov 30, 2018 | 13.95 | 14.85 | 13.50 | 14.25 | 10,700 | +0.30(+2.15%) |
Nov 29, 2018 | 13.35 | 14.10 | 13.20 | 13.95 | 7,213 | +0.60(+4.49%) |
Nov 28, 2018 | 13.95 | 14.25 | 13.35 | 13.35 | 7,905 | -0.60(-4.30%) |
Nov 27, 2018 | 13.95 | 14.10 | 13.65 | 13.95 | 3,089 | +0.42(+3.10%) |
Nov 26, 2018 | 13.95 | 14.56 | 13.50 | 13.53 | 3,985 | -0.72(-5.05%) |
Nov 23, 2018 | 14.07 | 14.25 | 13.88 | 14.25 | 1,946 | +0.15(+1.06%) |
Nov 21, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.45(+3.30%) | |
Nov 20, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 3,037 | -0.60(-4.21%) |
Nov 19, 2018 | 14.25 | 14.25 | 13.65 | 14.25 | 1,163 | +0.00(+0.00%) |
Nov 16, 2018 | 14.40 | 14.85 | 13.50 | 14.25 | 2,873 | -0.15(-1.05%) |
Nov 15, 2018 | 14.70 | 14.70 | 13.63 | 14.40 | 3,545 | +0.23(+1.65%) |
Nov 14, 2018 | 14.85 | 14.85 | 13.20 | 14.17 | 4,746 | -0.68(-4.60%) |
Nov 13, 2018 | 15.00 | 15.30 | 14.83 | 14.85 | 4,506 | -0.30(-1.98%) |
Nov 12, 2018 | 15.90 | 15.90 | 14.70 | 15.15 | 12,338 | -0.75(-4.72%) |
Nov 09, 2018 | 16.50 | 16.95 | 14.85 | 15.90 | 29,220 | -0.60(-3.64%) |
Nov 08, 2018 | 13.95 | 17.25 | 13.80 | 16.50 | 63,253 | +1.95(+13.40%) |
Nov 07, 2018 | 14.55 | 14.55 | 13.20 | 14.55 | 15,052 | +1.12(+8.36%) |
Nov 06, 2018 | 12.75 | 14.55 | 12.00 | 13.43 | 26,962 | +1.13(+9.17%) |
Nov 05, 2018 | 12.00 | 12.45 | 11.70 | 12.30 | 10,365 | +0.30(+2.50%) |
Nov 02, 2018 | 11.85 | 12.60 | 11.25 | 12.00 | 6,833 | +0.30(+2.56%) |
Nov 01, 2018 | 11.55 | 12.45 | 11.28 | 11.70 | 8,393 | -0.04(-0.34%) |
Oct 31, 2018 | 11.64 | 12.08 | 11.25 | 11.74 | 8,261 | +0.19(+1.65%) |
Oct 30, 2018 | 13.05 | 13.05 | 10.95 | 11.55 | 14,238 | +0.99(+9.38%) |
Oct 29, 2018 | 12.30 | 12.66 | 9.450 | 10.56 | 23,076 | -1.44(-12.00%) |
Oct 26, 2018 | 12.00 | 12.30 | 11.85 | 12.00 | 7,613 | -0.08(-0.68%) |
Oct 25, 2018 | 11.85 | 12.45 | 11.70 | 12.08 | 11,953 | +0.23(+1.96%) |
Oct 24, 2018 | 12.75 | 12.75 | 11.70 | 11.85 | 27,894 | -1.35(-10.23%) |
Oct 23, 2018 | 13.95 | 14.10 | 12.60 | 13.20 | 30,345 | -0.90(-6.38%) |
Oct 22, 2018 | 14.40 | 15.60 | 13.80 | 14.10 | 7,543 | -0.15(-1.05%) |
Oct 19, 2018 | 15.15 | 15.30 | 13.80 | 14.25 | 16,753 | -0.90(-5.94%) |
Oct 18, 2018 | 15.30 | 15.60 | 15.00 | 15.15 | 12,629 | -0.15(-0.98%) |
Oct 17, 2018 | 16.20 | 16.20 | 15.15 | 15.30 | 13,692 | -0.90(-5.56%) |
Oct 16, 2018 | 16.80 | 16.80 | 15.75 | 16.20 | 18,179 | +0.30(+1.89%) |
Oct 15, 2018 | 16.80 | 17.25 | 15.75 | 15.90 | 15,329 | -0.45(-2.75%) |
Oct 12, 2018 | 15.60 | 17.85 | 15.60 | 16.35 | 11,766 | +0.75(+4.81%) |
Oct 11, 2018 | 16.50 | 16.50 | 14.55 | 15.60 | 28,070 | -0.90(-5.45%) |
Oct 10, 2018 | 17.85 | 18.45 | 16.50 | 16.50 | 24,988 | -1.05(-5.98%) |
Oct 09, 2018 | 18.60 | 18.75 | 17.55 | 17.55 | 16,588 | -0.90(-4.88%) |
Oct 08, 2018 | 18.00 | 18.90 | 17.55 | 18.45 | 32,933 | +0.45(+2.50%) |
Oct 05, 2018 | 16.65 | 18.60 | 16.20 | 18.00 | 96,246 | +1.80(+11.11%) |
Oct 04, 2018 | 16.80 | 17.25 | 16.20 | 16.20 | 6,262 | -0.45(-2.70%) |
Oct 03, 2018 | 16.80 | 17.10 | 16.20 | 16.65 | 15,470 | +0.45(+2.75%) |
Oct 02, 2018 | 16.20 | 16.50 | 15.90 | 16.20 | 4,457 | +0.00(+0.03%) |
Oct 01, 2018 | 16.50 | 16.80 | 15.75 | 16.20 | 32,020 | +0.00(+0.00%) |
Sep 28, 2018 | 16.50 | 16.65 | 16.05 | 16.20 | 9,240 | -0.30(-1.82%) |
Sep 27, 2018 | 16.20 | 16.50 | 16.05 | 16.50 | 8,801 | +0.30(+1.85%) |
Sep 26, 2018 | 16.05 | 16.65 | 16.05 | 16.20 | 10,490 | +0.15(+0.93%) |
Sep 25, 2018 | 16.80 | 16.95 | 15.60 | 16.05 | 17,128 | -0.45(-2.73%) |
Sep 24, 2018 | 17.70 | 17.70 | 15.45 | 16.50 | 61,460 | -1.20(-6.78%) |
Sep 21, 2018 | 18.00 | 18.00 | 16.95 | 17.70 | 26,500 | +0.30(+1.72%) |
Sep 20, 2018 | 17.10 | 17.70 | 16.50 | 17.40 | 38,374 | +0.60(+3.57%) |
Sep 19, 2018 | 17.55 | 18.15 | 16.35 | 16.80 | 41,879 | -0.90(-5.08%) |
Sep 18, 2018 | 18.00 | 18.00 | 16.80 | 17.70 | 42,288 | +0.00(+0.00%) |
Sep 17, 2018 | 18.30 | 18.30 | 16.65 | 17.70 | 52,131 | -0.45(-2.48%) |
Sep 14, 2018 | 18.90 | 19.20 | 17.40 | 18.15 | 92,413 | -0.15(-0.82%) |
Sep 13, 2018 | 18.00 | 18.90 | 17.25 | 18.30 | 79,466 | +1.35(+7.96%) |
Sep 12, 2018 | 16.50 | 18.45 | 16.35 | 16.95 | 70,857 | +0.90(+5.61%) |
Sep 11, 2018 | 19.05 | 19.05 | 15.30 | 16.05 | 167,250 | -3.15(-16.41%) |
Sep 10, 2018 | 15.60 | 19.95 | 15.00 | 19.20 | 487,120 | +4.20(+28.00%) |
Sep 07, 2018 | 12.45 | 17.25 | 12.30 | 15.00 | 287,560 | +2.53(+20.28%) |
Sep 06, 2018 | 12.21 | 12.97 | 12.02 | 12.47 | 17,556 | -0.28(-2.19%) |
Sep 05, 2018 | 12.60 | 12.96 | 12.00 | 12.75 | 22,357 | +0.22(+1.80%) |
Sep 04, 2018 | 12.60 | 13.50 | 12.45 | 12.53 | 22,525 | -0.45(-3.47%) |
Aug 31, 2018 | 12.97 | 12.97 | 12.97 | 0 | +0.07(+0.58%) | |
Aug 30, 2018 | 12.15 | 13.20 | 12.15 | 12.90 | 22,957 | +0.60(+4.88%) |
Aug 29, 2018 | 12.00 | 12.45 | 11.71 | 12.30 | 22,502 | +0.00(+0.00%) |
Aug 28, 2018 | 12.45 | 12.60 | 12.00 | 12.30 | 14,403 | -0.30(-2.39%) |
Aug 27, 2018 | 12.45 | 13.05 | 12.16 | 12.60 | 19,512 | +0.08(+0.61%) |
Aug 24, 2018 | 13.05 | 13.34 | 12.30 | 12.53 | 27,826 | -0.53(-4.02%) |
Aug 23, 2018 | 13.35 | 13.80 | 12.75 | 13.05 | 47,610 | -0.15(-1.14%) |
Aug 22, 2018 | 13.80 | 13.80 | 12.30 | 13.20 | 34,832 | +0.90(+7.32%) |
Aug 21, 2018 | 13.50 | 14.40 | 12.15 | 12.30 | 85,638 | -0.82(-6.28%) |
Aug 20, 2018 | 12.31 | 14.40 | 12.07 | 13.12 | 206,447 | +1.27(+10.75%) |
Aug 17, 2018 | 10.05 | 13.65 | 9.750 | 11.85 | 240,593 | +2.10(+21.50%) |
Aug 16, 2018 | 9.750 | 9.975 | 9.450 | 9.753 | 23,205 | +0.00(+0.03%) |
Aug 15, 2018 | 9.750 | 9.855 | 9.043 | 9.750 | 48,511 | -0.06(-0.57%) |
Aug 14, 2018 | 9.900 | 10.05 | 9.420 | 9.806 | 52,227 | +0.13(+1.35%) |
Aug 13, 2018 | 9.315 | 9.899 | 9.315 | 9.675 | 79,554 | +0.23(+2.38%) |
Aug 10, 2018 | 10.20 | 10.20 | 9.300 | 9.450 | 50,293 | -0.45(-4.55%) |
Aug 09, 2018 | 9.150 | 10.05 | 9.000 | 9.900 | 100,271 | +0.90(+10.00%) |
Aug 08, 2018 | 11.10 | 11.10 | 9.000 | 9.000 | 179,629 | -1.65(-15.49%) |
Aug 07, 2018 | 9.300 | 11.25 | 7.050 | 10.65 | 831,231 | -23.55(-68.86%) |
Aug 06, 2018 | 35.40 | 36.73 | 33.00 | 34.20 | 24,929 | -1.20(-3.39%) |
Aug 03, 2018 | 37.50 | 38.25 | 34.80 | 35.40 | 28,340 | -2.40(-6.35%) |
Aug 02, 2018 | 38.25 | 39.28 | 36.30 | 37.80 | 14,584 | -0.15(-0.40%) |
Aug 01, 2018 | 36.90 | 41.78 | 36.90 | 37.95 | 46,023 | +0.45(+1.20%) |
Jul 31, 2018 | 35.25 | 39.90 | 34.95 | 37.50 | 20,669 | +2.25(+6.38%) |
Jul 30, 2018 | 37.50 | 38.10 | 34.65 | 35.25 | 12,307 | -2.02(-5.43%) |
Jul 27, 2018 | 39.75 | 39.75 | 37.05 | 37.27 | 14,440 | -2.48(-6.23%) |
Jul 26, 2018 | 39.75 | 39.90 | 38.44 | 39.75 | 6,904 | +0.00(+0.00%) |
Jul 25, 2018 | 39.60 | 40.35 | 39.15 | 39.75 | 6,326 | +0.90(+2.32%) |
Jul 24, 2018 | 37.95 | 41.10 | 37.95 | 38.85 | 18,728 | +1.05(+2.78%) |
Jul 23, 2018 | 39.15 | 39.15 | 37.34 | 37.80 | 10,620 | -1.50(-3.82%) |
Jul 20, 2018 | 40.35 | 40.42 | 38.98 | 39.30 | 5,372 | -0.75(-1.87%) |
Jul 19, 2018 | 40.95 | 41.17 | 39.45 | 40.05 | 7,247 | -0.90(-2.20%) |
Jul 18, 2018 | 41.40 | 41.90 | 40.20 | 40.95 | 17,032 | +0.00(+0.00%) |
Jul 17, 2018 | 41.70 | 41.85 | 40.65 | 40.95 | 10,573 | -0.90(-2.15%) |
Jul 16, 2018 | 44.25 | 44.98 | 40.65 | 41.85 | 18,843 | -1.35(-3.13%) |
Jul 13, 2018 | 41.55 | 43.50 | 40.20 | 43.20 | 19,882 | +2.40(+5.88%) |
Jul 12, 2018 | 39.90 | 41.85 | 39.75 | 40.80 | 21,021 | +1.05(+2.64%) |
Jul 11, 2018 | 39.15 | 41.40 | 38.38 | 39.75 | 20,179 | +0.90(+2.32%) |
Jul 10, 2018 | 40.95 | 43.34 | 38.85 | 38.85 | 25,788 | -1.65(-4.07%) |
Jul 09, 2018 | 39.00 | 41.10 | 38.27 | 40.50 | 19,386 | +2.10(+5.47%) |
Jul 06, 2018 | 38.85 | 39.45 | 38.25 | 38.40 | 7,972 | +0.00(+0.00%) |
Jul 05, 2018 | 38.10 | 39.00 | 37.50 | 38.40 | 12,428 | +0.75(+1.99%) |
Jul 03, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.30(+0.80%) | |
Jul 02, 2018 | 36.75 | 37.88 | 35.55 | 37.35 | 10,589 | +1.05(+2.89%) |
Jun 29, 2018 | 35.55 | 38.08 | 34.81 | 36.30 | 9,249 | +0.45(+1.26%) |
Jun 28, 2018 | 39.15 | 39.45 | 34.50 | 35.85 | 52,596 | -3.60(-9.13%) |
Jun 27, 2018 | 38.25 | 40.65 | 37.87 | 39.45 | 12,886 | +0.30(+0.77%) |
Jun 26, 2018 | 39.75 | 40.95 | 37.95 | 39.15 | 19,975 | -0.90(-2.25%) |
Jun 25, 2018 | 40.65 | 40.70 | 37.42 | 40.05 | 41,249 | -3.00(-6.97%) |
Jun 22, 2018 | 43.80 | 44.55 | 42.90 | 43.05 | 19,166 | -0.75(-1.71%) |
Jun 21, 2018 | 44.10 | 44.85 | 41.85 | 43.80 | 32,795 | +0.90(+2.10%) |
Jun 20, 2018 | 44.70 | 49.50 | 39.75 | 42.90 | 114,271 | -0.30(-0.69%) |
Jun 19, 2018 | 39.30 | 46.35 | 39.15 | 43.20 | 112,295 | +4.05(+10.34%) |
Jun 18, 2018 | 36.75 | 39.45 | 36.75 | 39.15 | 25,435 | +2.40(+6.53%) |
Jun 15, 2018 | 39.65 | 36.60 | 36.75 | 52,430 | +0.15(+0.41%) | |
Jun 14, 2018 | 36.00 | 36.60 | 35.55 | 36.60 | 13,702 | +1.05(+2.95%) |
Jun 13, 2018 | 35.10 | 36.60 | 34.95 | 35.55 | 15,749 | +0.30(+0.85%) |
Jun 12, 2018 | 37.50 | 37.50 | 34.65 | 35.25 | 32,899 | -2.25(-6.00%) |
Jun 11, 2018 | 38.85 | 40.65 | 34.50 | 37.50 | 72,413 | -0.45(-1.19%) |
Jun 08, 2018 | 37.05 | 38.70 | 35.78 | 37.95 | 49,715 | +1.80(+4.98%) |
Jun 07, 2018 | 34.50 | 36.60 | 33.75 | 36.15 | 74,200 | +2.10(+6.17%) |
Jun 06, 2018 | 34.05 | 34.86 | 34.05 | 34.05 | 11,567 | +0.00(+0.00%) |
Jun 05, 2018 | 33.75 | 34.20 | 33.30 | 34.05 | 6,794 | +0.30(+0.89%) |
Jun 04, 2018 | 33.60 | 34.20 | 33.15 | 33.75 | 11,536 | +0.30(+0.90%) |
Jun 01, 2018 | 33.00 | 34.19 | 32.85 | 33.45 | 12,244 | +0.30(+0.90%) |
May 31, 2018 | 34.20 | 35.40 | 32.70 | 33.15 | 24,079 | -1.05(-3.07%) |
May 30, 2018 | 33.90 | 34.50 | 33.75 | 34.20 | 12,099 | +0.45(+1.33%) |
May 29, 2018 | 34.20 | 34.73 | 33.30 | 33.75 | 6,614 | -0.30(-0.88%) |
May 25, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.13(+0.40%) | |
May 24, 2018 | 35.10 | 35.40 | 33.30 | 33.91 | 10,034 | -1.34(-3.79%) |
May 23, 2018 | 35.25 | 35.55 | 34.05 | 35.25 | 11,550 | +0.15(+0.43%) |
May 22, 2018 | 36.60 | 36.60 | 33.00 | 35.10 | 36,918 | -1.50(-4.10%) |
May 21, 2018 | 36.30 | 37.22 | 35.55 | 36.60 | 14,714 | +0.60(+1.67%) |
May 18, 2018 | 36.75 | 37.50 | 35.40 | 36.00 | 15,970 | -0.45(-1.23%) |
May 17, 2018 | 35.85 | 36.60 | 34.50 | 36.45 | 31,903 | +1.80(+5.19%) |
May 16, 2018 | 33.75 | 37.20 | 33.74 | 34.65 | 104,413 | +1.05(+3.12%) |
May 15, 2018 | 33.45 | 34.35 | 33.00 | 33.60 | 5,558 | +0.30(+0.90%) |
May 14, 2018 | 33.15 | 33.60 | 32.70 | 33.30 | 1,601 | +0.15(+0.45%) |
May 11, 2018 | 33.00 | 33.45 | 32.55 | 33.15 | 1,233 | +0.60(+1.84%) |
May 10, 2018 | 33.00 | 34.03 | 32.55 | 32.55 | 4,970 | -0.30(-0.91%) |
May 09, 2018 | 33.45 | 34.07 | 32.55 | 32.85 | 5,597 | +0.15(+0.46%) |
May 08, 2018 | 34.50 | 34.50 | 32.25 | 32.70 | 5,369 | -1.35(-3.96%) |
May 07, 2018 | 33.90 | 34.50 | 33.30 | 34.05 | 4,160 | -0.15(-0.44%) |
May 04, 2018 | 34.05 | 34.50 | 33.16 | 34.20 | 3,104 | +0.30(+0.88%) |
May 03, 2018 | 34.80 | 35.25 | 33.15 | 33.90 | 4,783 | -0.60(-1.74%) |
May 02, 2018 | 34.50 | 35.53 | 34.05 | 34.50 | 5,145 | +0.15(+0.44%) |