Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 14.50 | 18.40 | 13.00 | 18.05 | 65,687 | +4.55(+33.74%) |
Nov 30, 2018 | 14.25 | 14.25 | 13.25 | 13.50 | 12,892 | -0.75(-5.26%) |
Nov 29, 2018 | 12.74 | 14.75 | 12.60 | 14.25 | 20,103 | +1.66(+13.19%) |
Nov 28, 2018 | 12.03 | 12.75 | 11.28 | 12.59 | 7,131 | +0.56(+4.70%) |
Nov 27, 2018 | 12.89 | 12.89 | 11.50 | 12.03 | 10,852 | -0.70(-5.50%) |
Nov 26, 2018 | 12.74 | 13.00 | 12.50 | 12.72 | 8,570 | -0.03(-0.20%) |
Nov 23, 2018 | 12.50 | 13.00 | 12.00 | 12.75 | 4,212 | +0.28(+2.22%) |
Nov 21, 2018 | 12.47 | 12.47 | 12.47 | 0 | +1.75(+16.29%) | |
Nov 20, 2018 | 11.75 | 12.50 | 10.50 | 10.72 | 36,074 | -1.28(-10.63%) |
Nov 19, 2018 | 13.00 | 13.30 | 12.00 | 12.00 | 14,393 | -0.88(-6.80%) |
Nov 16, 2018 | 13.25 | 13.25 | 12.50 | 12.88 | 14,648 | -0.62(-4.63%) |
Nov 15, 2018 | 13.50 | 14.25 | 13.25 | 13.50 | 16,994 | +0.50(+3.85%) |
Nov 14, 2018 | 14.50 | 14.72 | 13.00 | 13.00 | 19,655 | -1.75(-11.85%) |
Nov 13, 2018 | 14.97 | 15.12 | 14.25 | 14.75 | 12,742 | +0.57(+4.04%) |
Nov 12, 2018 | 15.75 | 16.00 | 13.99 | 14.18 | 17,299 | -1.57(-10.00%) |
Nov 09, 2018 | 16.00 | 16.25 | 15.00 | 15.75 | 10,820 | +0.00(+0.00%) |
Nov 08, 2018 | 15.53 | 16.64 | 15.50 | 15.75 | 15,637 | +0.25(+1.60%) |
Nov 07, 2018 | 18.00 | 18.39 | 15.00 | 15.50 | 44,059 | -2.50(-13.88%) |
Nov 06, 2018 | 18.25 | 18.99 | 18.00 | 18.00 | 5,166 | -0.25(-1.37%) |
Nov 05, 2018 | 19.25 | 19.75 | 18.25 | 18.25 | 6,549 | -0.75(-3.95%) |
Nov 02, 2018 | 19.50 | 20.50 | 19.00 | 19.00 | 12,672 | -0.50(-2.56%) |
Nov 01, 2018 | 21.75 | 21.75 | 18.25 | 19.50 | 28,781 | -1.75(-8.24%) |
Oct 31, 2018 | 22.00 | 22.50 | 20.00 | 21.25 | 12,893 | -0.79(-3.56%) |
Oct 30, 2018 | 22.59 | 22.96 | 22.00 | 22.04 | 9,489 | -0.21(-0.97%) |
Oct 29, 2018 | 23.00 | 23.25 | 22.20 | 22.25 | 10,389 | -0.25(-1.11%) |
Oct 26, 2018 | 22.50 | 23.00 | 22.00 | 22.50 | 7,736 | -0.46(-2.00%) |
Oct 25, 2018 | 23.39 | 23.75 | 22.52 | 22.96 | 8,030 | -0.29(-1.25%) |
Oct 24, 2018 | 22.59 | 23.70 | 22.53 | 23.25 | 6,239 | +0.25(+1.09%) |
Oct 23, 2018 | 22.75 | 23.96 | 22.50 | 23.00 | 6,902 | +0.25(+1.09%) |
Oct 22, 2018 | 23.38 | 24.25 | 22.75 | 22.75 | 11,875 | -0.62(-2.66%) |
Oct 19, 2018 | 24.25 | 24.77 | 23.00 | 23.38 | 4,656 | -0.38(-1.58%) |
Oct 18, 2018 | 23.50 | 24.90 | 23.00 | 23.75 | 6,556 | -0.00(-0.01%) |
Oct 17, 2018 | 24.02 | 24.90 | 23.12 | 23.75 | 9,284 | +0.00(+0.01%) |
Oct 16, 2018 | 23.50 | 26.25 | 23.25 | 23.75 | 9,630 | +0.50(+2.15%) |
Oct 15, 2018 | 23.50 | 24.00 | 22.75 | 23.25 | 7,609 | +0.25(+1.09%) |
Oct 12, 2018 | 23.00 | 23.75 | 22.50 | 23.00 | 3,928 | +0.50(+2.22%) |
Oct 11, 2018 | 22.50 | 23.50 | 22.25 | 22.50 | 7,569 | +0.00(+0.00%) |
Oct 10, 2018 | 22.50 | 23.75 | 22.25 | 22.50 | 6,216 | -0.35(-1.52%) |
Oct 09, 2018 | 22.89 | 24.14 | 22.25 | 22.85 | 11,629 | -0.40(-1.73%) |
Oct 08, 2018 | 23.50 | 23.62 | 23.25 | 23.25 | 1,772 | -0.25(-1.06%) |
Oct 05, 2018 | 25.00 | 25.00 | 22.88 | 23.50 | 11,704 | -0.25(-1.05%) |
Oct 04, 2018 | 24.50 | 25.50 | 23.50 | 23.75 | 9,201 | -0.50(-2.06%) |
Oct 03, 2018 | 25.50 | 26.13 | 24.22 | 24.25 | 7,644 | -0.24(-0.99%) |
Oct 02, 2018 | 24.85 | 26.75 | 24.25 | 24.49 | 7,881 | -0.51(-2.03%) |
Oct 01, 2018 | 27.25 | 27.25 | 24.75 | 25.00 | 17,763 | -1.50(-5.66%) |
Sep 28, 2018 | 27.25 | 27.75 | 26.25 | 26.50 | 8,032 | -0.75(-2.75%) |
Sep 27, 2018 | 28.00 | 28.50 | 26.75 | 27.25 | 8,588 | -0.50(-1.80%) |
Sep 26, 2018 | 28.75 | 29.50 | 27.50 | 27.75 | 10,606 | -1.00(-3.48%) |
Sep 25, 2018 | 30.00 | 30.75 | 28.75 | 28.75 | 7,823 | -1.50(-4.96%) |
Sep 24, 2018 | 29.75 | 30.50 | 28.75 | 30.25 | 6,440 | +0.75(+2.54%) |
Sep 21, 2018 | 30.75 | 31.00 | 29.50 | 29.50 | 13,632 | -1.50(-4.84%) |
Sep 20, 2018 | 30.50 | 31.75 | 30.00 | 31.00 | 11,476 | +0.75(+2.48%) |
Sep 19, 2018 | 30.25 | 31.25 | 28.00 | 30.25 | 6,873 | -0.25(-0.82%) |
Sep 18, 2018 | 32.50 | 32.50 | 29.50 | 30.50 | 14,413 | -1.50(-4.69%) |
Sep 17, 2018 | 29.25 | 32.00 | 28.25 | 32.00 | 23,521 | +4.25(+15.32%) |
Sep 14, 2018 | 28.25 | 29.00 | 27.75 | 27.75 | 7,312 | -0.75(-2.63%) |
Sep 13, 2018 | 28.00 | 29.00 | 28.00 | 28.50 | 2,301 | +0.50(+1.79%) |
Sep 12, 2018 | 28.50 | 29.04 | 27.00 | 28.00 | 5,894 | -0.50(-1.75%) |
Sep 11, 2018 | 29.00 | 29.12 | 27.50 | 28.50 | 5,707 | -0.25(-0.87%) |
Sep 10, 2018 | 30.00 | 30.50 | 28.75 | 28.75 | 4,320 | -1.25(-4.17%) |
Sep 07, 2018 | 30.25 | 31.00 | 28.75 | 30.00 | 7,420 | +0.00(+0.00%) |
Sep 06, 2018 | 30.25 | 31.00 | 28.25 | 30.00 | 11,518 | -0.50(-1.64%) |
Sep 05, 2018 | 30.50 | 31.25 | 29.75 | 30.50 | 4,391 | -0.25(-0.81%) |
Sep 04, 2018 | 31.00 | 31.50 | 30.00 | 30.75 | 10,534 | +0.25(+0.82%) |
Aug 31, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) | |
Aug 30, 2018 | 31.25 | 32.48 | 30.00 | 30.00 | 13,781 | -1.00(-3.23%) |
Aug 29, 2018 | 29.75 | 32.50 | 28.75 | 31.00 | 20,102 | +1.75(+5.98%) |
Aug 28, 2018 | 28.00 | 30.50 | 27.25 | 29.25 | 21,707 | +2.00(+7.34%) |
Aug 27, 2018 | 27.00 | 28.00 | 26.75 | 27.25 | 7,778 | +0.25(+0.93%) |
Aug 24, 2018 | 25.50 | 27.25 | 24.25 | 27.00 | 10,388 | +1.50(+5.88%) |
Aug 23, 2018 | 25.75 | 26.25 | 25.00 | 25.50 | 6,328 | -0.25(-0.97%) |
Aug 22, 2018 | 24.00 | 26.25 | 23.75 | 25.75 | 11,906 | +1.75(+7.29%) |
Aug 21, 2018 | 23.25 | 24.44 | 23.00 | 24.00 | 5,898 | +1.00(+4.35%) |
Aug 20, 2018 | 23.03 | 23.50 | 22.00 | 23.00 | 5,157 | +0.25(+1.10%) |
Aug 17, 2018 | 22.50 | 23.50 | 22.25 | 22.75 | 6,072 | +0.14(+0.64%) |
Aug 16, 2018 | 23.05 | 23.50 | 22.12 | 22.61 | 7,564 | +0.11(+0.47%) |
Aug 15, 2018 | 23.25 | 23.35 | 22.00 | 22.50 | 8,540 | -0.75(-3.23%) |
Aug 14, 2018 | 23.66 | 24.75 | 23.13 | 23.25 | 6,490 | -0.25(-1.06%) |
Aug 13, 2018 | 24.44 | 24.75 | 22.50 | 23.50 | 16,572 | -0.75(-3.09%) |
Aug 10, 2018 | 23.50 | 24.75 | 23.25 | 24.25 | 6,688 | +1.00(+4.30%) |
Aug 09, 2018 | 22.00 | 24.00 | 22.00 | 23.25 | 10,041 | +1.00(+4.49%) |
Aug 08, 2018 | 22.75 | 23.99 | 22.00 | 22.25 | 20,218 | -0.74(-3.23%) |
Aug 07, 2018 | 23.75 | 23.75 | 22.75 | 22.99 | 27,931 | -0.88(-3.68%) |
Aug 06, 2018 | 25.75 | 25.75 | 23.25 | 23.87 | 19,848 | -1.11(-4.42%) |
Aug 03, 2018 | 24.88 | 25.85 | 24.50 | 24.98 | 15,264 | +0.10(+0.41%) |
Aug 02, 2018 | 26.25 | 27.50 | 24.75 | 24.87 | 28,149 | +1.37(+5.84%) |
Aug 01, 2018 | 24.50 | 25.00 | 23.25 | 23.50 | 21,495 | -0.50(-2.08%) |
Jul 31, 2018 | 24.25 | 25.25 | 24.00 | 24.00 | 17,527 | -0.21(-0.86%) |
Jul 30, 2018 | 24.57 | 25.25 | 23.50 | 24.21 | 13,094 | -0.54(-2.19%) |
Jul 27, 2018 | 25.25 | 25.50 | 24.25 | 24.75 | 10,756 | -0.50(-1.98%) |
Jul 26, 2018 | 25.50 | 25.75 | 25.00 | 25.25 | 17,665 | -0.50(-1.94%) |
Jul 25, 2018 | 25.75 | 26.25 | 25.25 | 25.75 | 16,104 | +0.50(+1.98%) |
Jul 24, 2018 | 26.00 | 26.00 | 25.25 | 25.25 | 15,362 | -0.50(-1.94%) |
Jul 23, 2018 | 25.50 | 26.00 | 25.50 | 25.75 | 11,294 | +0.00(+0.00%) |
Jul 20, 2018 | 27.00 | 27.00 | 25.50 | 25.75 | 21,088 | -0.75(-2.83%) |
Jul 19, 2018 | 27.50 | 28.00 | 26.50 | 26.50 | 21,095 | -1.25(-4.50%) |
Jul 18, 2018 | 29.50 | 29.75 | 27.50 | 27.75 | 11,993 | -1.75(-5.93%) |
Jul 17, 2018 | 29.50 | 30.00 | 28.25 | 29.50 | 10,445 | +0.25(+0.85%) |
Jul 16, 2018 | 30.50 | 31.25 | 28.75 | 29.25 | 10,532 | -1.75(-5.65%) |
Jul 13, 2018 | 27.75 | 33.00 | 26.75 | 31.00 | 21,743 | +3.50(+12.73%) |
Jul 12, 2018 | 28.00 | 28.00 | 27.00 | 27.50 | 17,810 | -0.25(-0.90%) |
Jul 11, 2018 | 29.25 | 29.25 | 27.75 | 27.75 | 17,415 | -1.50(-5.13%) |
Jul 10, 2018 | 29.50 | 29.75 | 29.00 | 29.25 | 7,102 | +0.00(+0.00%) |
Jul 09, 2018 | 29.75 | 30.50 | 29.50 | 29.25 | 8,801 | -0.50(-1.68%) |
Jul 06, 2018 | 29.75 | 30.65 | 29.00 | 29.75 | 12,591 | +0.25(+0.85%) |
Jul 05, 2018 | 30.50 | 30.75 | 29.25 | 29.50 | 18,096 | -0.75(-2.48%) |
Jul 03, 2018 | 30.25 | 30.25 | 30.25 | 0 | -0.50(-1.63%) | |
Jul 02, 2018 | 30.50 | 33.25 | 30.50 | 30.75 | 18,552 | -0.50(-1.60%) |
Jun 29, 2018 | 31.25 | 31.75 | 31.00 | 31.25 | 6,204 | +0.25(+0.81%) |
Jun 28, 2018 | 30.50 | 31.25 | 30.25 | 31.00 | 11,068 | +0.50(+1.64%) |
Jun 27, 2018 | 31.25 | 31.25 | 30.25 | 30.50 | 10,020 | -0.75(-2.40%) |
Jun 26, 2018 | 31.50 | 32.25 | 31.25 | 31.25 | 7,999 | +0.00(+0.00%) |
Jun 25, 2018 | 31.75 | 32.50 | 31.00 | 31.25 | 11,798 | -0.25(-0.79%) |
Jun 22, 2018 | 32.25 | 32.50 | 31.00 | 31.50 | 212,231 | -0.50(-1.56%) |
Jun 21, 2018 | 32.50 | 32.62 | 31.25 | 32.00 | 16,178 | -0.25(-0.78%) |
Jun 20, 2018 | 33.00 | 33.50 | 31.88 | 32.25 | 12,603 | -0.50(-1.53%) |
Jun 19, 2018 | 32.75 | 33.50 | 31.75 | 32.75 | 15,625 | +0.25(+0.77%) |
Jun 18, 2018 | 33.25 | 33.75 | 32.00 | 32.50 | 11,078 | -0.75(-2.26%) |
Jun 15, 2018 | 34.50 | 33.00 | 33.25 | 13,887 | -1.25(-3.62%) | |
Jun 14, 2018 | 33.75 | 35.00 | 33.75 | 34.50 | 6,970 | +0.75(+2.22%) |
Jun 13, 2018 | 34.25 | 35.00 | 33.50 | 33.75 | 14,511 | +0.25(+0.75%) |
Jun 12, 2018 | 33.75 | 34.25 | 33.25 | 33.50 | 8,713 | -0.25(-0.74%) |
Jun 11, 2018 | 32.25 | 34.00 | 32.00 | 33.75 | 12,947 | +1.75(+5.47%) |
Jun 08, 2018 | 32.00 | 32.75 | 31.75 | 32.00 | 10,689 | +0.25(+0.79%) |
Jun 07, 2018 | 33.00 | 33.34 | 31.50 | 31.75 | 29,229 | -1.00(-3.05%) |
Jun 06, 2018 | 32.75 | 32.75 | 14,876 | -1.75(-5.07%) | ||
Jun 05, 2018 | 34.50 | 35.25 | 34.00 | 34.50 | 9,925 | +0.25(+0.73%) |
Jun 04, 2018 | 34.50 | 35.00 | 33.75 | 34.25 | 5,197 | +0.00(+0.00%) |
Jun 01, 2018 | 35.00 | 36.00 | 32.25 | 34.25 | 7,876 | -0.50(-1.44%) |
May 31, 2018 | 34.25 | 36.25 | 34.25 | 34.75 | 14,173 | +0.75(+2.21%) |
May 30, 2018 | 33.75 | 34.50 | 33.50 | 34.00 | 11,745 | +0.25(+0.74%) |
May 29, 2018 | 33.25 | 34.25 | 32.12 | 33.75 | 12,965 | +0.75(+2.27%) |
May 25, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.25(+0.76%) | |
May 24, 2018 | 32.50 | 33.25 | 32.25 | 32.75 | 10,493 | +0.25(+0.77%) |
May 23, 2018 | 32.75 | 33.75 | 32.12 | 32.50 | 8,053 | -0.25(-0.76%) |
May 22, 2018 | 33.00 | 34.00 | 32.25 | 32.75 | 10,409 | -0.50(-1.50%) |
May 21, 2018 | 33.25 | 35.25 | 32.00 | 33.25 | 32,486 | +0.00(+0.00%) |
May 18, 2018 | 33.00 | 33.75 | 32.50 | 33.25 | 12,886 | +0.50(+1.53%) |
May 17, 2018 | 33.75 | 34.38 | 32.50 | 32.75 | 11,389 | -0.75(-2.24%) |
May 16, 2018 | 32.50 | 34.62 | 32.50 | 33.50 | 15,209 | -0.75(-2.19%) |
May 15, 2018 | 34.75 | 35.00 | 33.75 | 34.25 | 13,804 | -0.50(-1.44%) |
May 14, 2018 | 35.00 | 35.00 | 34.00 | 34.75 | 9,924 | +0.00(+0.00%) |
May 11, 2018 | 34.50 | 36.00 | 34.50 | 34.75 | 6,469 | +0.00(+0.00%) |
May 10, 2018 | 35.00 | 36.00 | 34.00 | 34.75 | 12,463 | -0.50(-1.42%) |
May 09, 2018 | 33.50 | 36.25 | 33.50 | 35.25 | 20,883 | +1.75(+5.22%) |
May 08, 2018 | 35.00 | 35.25 | 33.00 | 33.50 | 19,468 | -1.25(-3.60%) |
May 07, 2018 | 35.00 | 36.25 | 34.50 | 34.75 | 11,891 | -0.25(-0.71%) |
May 04, 2018 | 34.25 | 36.25 | 33.25 | 35.00 | 20,169 | +1.25(+3.70%) |
May 03, 2018 | 33.75 | 34.12 | 31.75 | 33.75 | 23,310 | +0.00(+0.00%) |
May 02, 2018 | 32.00 | 34.75 | 31.30 | 33.75 | 22,598 | +2.25(+7.14%) |