Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.80 | 25.44 | 24.40 | 24.48 | 8,487 | -0.48(-1.92%) |
May 30, 2019 | 24.64 | 25.28 | 24.56 | 24.96 | 10,378 | +0.16(+0.65%) |
May 29, 2019 | 25.60 | 25.68 | 24.16 | 24.80 | 11,173 | -0.24(-0.96%) |
May 28, 2019 | 25.04 | 26.00 | 24.16 | 25.04 | 10,951 | +0.00(+0.00%) |
May 24, 2019 | 26.40 | 26.40 | 24.64 | 25.04 | 11,525 | -0.40(-1.57%) |
May 23, 2019 | 26.40 | 27.34 | 25.04 | 25.44 | 14,727 | -1.20(-4.50%) |
May 22, 2019 | 27.28 | 27.68 | 25.76 | 26.64 | 19,591 | -0.96(-3.48%) |
May 21, 2019 | 30.08 | 30.08 | 26.56 | 27.60 | 28,509 | -0.88(-3.09%) |
May 20, 2019 | 28.08 | 28.64 | 26.48 | 28.48 | 14,876 | -0.16(-0.56%) |
May 17, 2019 | 29.28 | 29.76 | 28.16 | 28.64 | 17,087 | -0.96(-3.24%) |
May 16, 2019 | 27.36 | 31.60 | 25.60 | 29.60 | 95,959 | -1.20(-3.90%) |
May 15, 2019 | 31.44 | 33.68 | 29.84 | 30.80 | 54,143 | -1.12(-3.51%) |
May 14, 2019 | 32.08 | 34.72 | 30.64 | 31.92 | 66,259 | +1.36(+4.45%) |
May 13, 2019 | 30.48 | 31.60 | 28.88 | 30.56 | 31,283 | -1.84(-5.68%) |
May 10, 2019 | 33.60 | 34.16 | 31.76 | 32.40 | 13,350 | -1.68(-4.93%) |
May 09, 2019 | 35.52 | 35.52 | 33.03 | 34.08 | 31,761 | -0.88(-2.52%) |
May 08, 2019 | 32.08 | 36.48 | 31.60 | 34.96 | 89,619 | +2.56(+7.90%) |
May 07, 2019 | 32.48 | 32.56 | 30.88 | 32.40 | 17,109 | -0.40(-1.22%) |
May 06, 2019 | 31.36 | 33.12 | 30.64 | 32.80 | 51,441 | +2.16(+7.05%) |
May 03, 2019 | 28.72 | 31.60 | 28.31 | 30.64 | 12,925 | +2.08(+7.28%) |
May 02, 2019 | 30.00 | 30.40 | 28.24 | 28.56 | 14,797 | -1.04(-3.51%) |
May 01, 2019 | 31.20 | 31.20 | 29.20 | 29.60 | 25,252 | -1.44(-4.64%) |
Apr 30, 2019 | 31.20 | 31.28 | 30.56 | 31.04 | 11,176 | -0.24(-0.77%) |
Apr 29, 2019 | 30.72 | 32.00 | 30.40 | 31.28 | 15,470 | +0.56(+1.82%) |
Apr 26, 2019 | 32.40 | 32.56 | 30.48 | 30.72 | 30,062 | -1.44(-4.48%) |
Apr 25, 2019 | 32.64 | 32.64 | 31.60 | 32.16 | 26,390 | -0.48(-1.47%) |
Apr 24, 2019 | 32.96 | 33.44 | 31.60 | 32.64 | 32,696 | -0.64(-1.92%) |
Apr 23, 2019 | 33.20 | 33.93 | 32.80 | 33.28 | 27,931 | +0.56(+1.71%) |
Apr 22, 2019 | 33.20 | 33.76 | 29.84 | 32.72 | 132,565 | -1.68(-4.88%) |
Apr 18, 2019 | 31.52 | 35.60 | 31.44 | 34.40 | 324,700 | +2.64(+8.31%) |
Apr 17, 2019 | 27.36 | 32.00 | 26.88 | 31.76 | 164,050 | +5.68(+21.78%) |
Apr 16, 2019 | 31.36 | 34.24 | 25.36 | 26.08 | 211,528 | -5.28(-16.84%) |
Apr 15, 2019 | 28.40 | 31.44 | 28.40 | 31.36 | 137,731 | +3.44(+12.32%) |
Apr 12, 2019 | 26.56 | 28.16 | 26.40 | 27.92 | 31,400 | +1.36(+5.12%) |
Apr 11, 2019 | 25.92 | 28.32 | 25.36 | 26.56 | 63,665 | +0.40(+1.53%) |
Apr 10, 2019 | 25.20 | 27.36 | 23.60 | 26.16 | 131,615 | +3.04(+13.15%) |
Apr 09, 2019 | 23.84 | 24.24 | 22.96 | 23.12 | 10,204 | -0.64(-2.69%) |
Apr 08, 2019 | 24.16 | 24.26 | 23.49 | 23.76 | 11,397 | -0.24(-1.00%) |
Apr 05, 2019 | 24.64 | 25.20 | 23.60 | 24.00 | 21,500 | -0.56(-2.28%) |
Apr 04, 2019 | 22.72 | 25.28 | 22.56 | 24.56 | 87,300 | +1.68(+7.34%) |
Apr 03, 2019 | 23.04 | 23.68 | 22.72 | 22.88 | 17,162 | -0.16(-0.69%) |
Apr 02, 2019 | 23.60 | 23.92 | 22.48 | 23.04 | 34,179 | -0.72(-3.03%) |
Apr 01, 2019 | 25.60 | 25.60 | 23.20 | 23.76 | 66,491 | -1.84(-7.19%) |
Mar 29, 2019 | 27.76 | 32.64 | 24.40 | 25.60 | 848,237 | +2.48(+10.73%) |
Mar 28, 2019 | 24.32 | 24.40 | 22.40 | 23.12 | 80,976 | -0.40(-1.70%) |
Mar 27, 2019 | 23.52 | 24.56 | 22.80 | 23.52 | 30,955 | +0.24(+1.03%) |
Mar 26, 2019 | 22.32 | 24.00 | 22.32 | 23.28 | 36,576 | +1.36(+6.20%) |
Mar 25, 2019 | 22.40 | 27.20 | 21.60 | 21.92 | 152,116 | -0.32(-1.44%) |
Mar 22, 2019 | 22.40 | 22.96 | 21.76 | 22.24 | 18,400 | -0.16(-0.71%) |
Mar 21, 2019 | 23.04 | 23.04 | 21.84 | 22.40 | 13,125 | -0.72(-3.11%) |
Mar 20, 2019 | 21.68 | 23.84 | 21.60 | 23.12 | 21,622 | +1.52(+7.04%) |
Mar 19, 2019 | 22.48 | 23.44 | 21.28 | 21.60 | 24,694 | -1.20(-5.26%) |
Mar 18, 2019 | 22.32 | 24.44 | 22.08 | 22.80 | 26,332 | +0.88(+4.01%) |
Mar 15, 2019 | 22.64 | 23.88 | 21.40 | 21.92 | 57,062 | -0.96(-4.20%) |
Mar 14, 2019 | 21.12 | 33.60 | 21.12 | 22.88 | 685,440 | +2.32(+11.28%) |
Mar 13, 2019 | 19.92 | 21.12 | 19.84 | 20.56 | 13,230 | +0.56(+2.80%) |
Mar 12, 2019 | 19.68 | 20.22 | 19.32 | 20.00 | 6,136 | +0.40(+2.04%) |
Mar 11, 2019 | 19.44 | 21.12 | 19.12 | 19.60 | 9,213 | +0.24(+1.24%) |
Mar 08, 2019 | 20.48 | 20.80 | 18.24 | 19.36 | 16,350 | -1.36(-6.56%) |
Mar 07, 2019 | 20.72 | 21.44 | 20.48 | 20.72 | 17,029 | -0.08(-0.38%) |
Mar 06, 2019 | 21.44 | 21.44 | 20.48 | 20.80 | 16,980 | -0.64(-2.99%) |
Mar 05, 2019 | 21.92 | 22.00 | 21.04 | 21.44 | 4,542 | -0.32(-1.47%) |
Mar 04, 2019 | 22.32 | 22.40 | 21.20 | 21.76 | 9,087 | -0.56(-2.51%) |
Mar 01, 2019 | 22.80 | 22.80 | 22.08 | 22.32 | 3,975 | -0.16(-0.71%) |
Feb 28, 2019 | 23.92 | 23.92 | 22.16 | 22.48 | 4,535 | -0.08(-0.35%) |
Feb 27, 2019 | 22.56 | 23.92 | 22.40 | 22.56 | 6,218 | +0.08(+0.36%) |
Feb 26, 2019 | 24.00 | 24.56 | 22.40 | 22.48 | 19,569 | -0.88(-3.77%) |
Feb 25, 2019 | 23.76 | 24.88 | 23.28 | 23.36 | 14,918 | -0.56(-2.34%) |
Feb 22, 2019 | 23.92 | 24.32 | 22.88 | 23.92 | 17,387 | -0.16(-0.66%) |
Feb 21, 2019 | 25.28 | 27.76 | 23.28 | 24.08 | 106,056 | -0.16(-0.66%) |
Feb 20, 2019 | 23.20 | 24.80 | 22.64 | 24.24 | 49,160 | +1.04(+4.48%) |
Feb 19, 2019 | 23.36 | 23.92 | 21.76 | 23.20 | 24,931 | -0.16(-0.68%) |
Feb 15, 2019 | 22.00 | 23.52 | 21.44 | 23.36 | 39,887 | +1.92(+8.96%) |
Feb 14, 2019 | 22.08 | 22.16 | 21.28 | 21.44 | 5,831 | -0.88(-3.94%) |
Feb 13, 2019 | 21.04 | 23.39 | 20.72 | 22.32 | 49,736 | +1.60(+7.72%) |
Feb 12, 2019 | 21.28 | 21.34 | 20.48 | 20.72 | 12,834 | -0.64(-3.00%) |
Feb 11, 2019 | 21.44 | 21.76 | 20.08 | 21.36 | 17,055 | -0.24(-1.11%) |
Feb 08, 2019 | 24.24 | 24.56 | 20.80 | 21.60 | 63,962 | -2.16(-9.09%) |
Feb 07, 2019 | 22.40 | 26.24 | 22.40 | 23.76 | 166,721 | +0.88(+3.85%) |
Feb 06, 2019 | 23.60 | 24.80 | 22.32 | 22.88 | 81,393 | +0.64(+2.88%) |
Feb 05, 2019 | 21.28 | 22.96 | 21.28 | 22.24 | 32,281 | +0.56(+2.58%) |
Feb 04, 2019 | 22.16 | 22.40 | 21.44 | 21.68 | 25,940 | -0.88(-3.90%) |
Feb 01, 2019 | 22.48 | 24.64 | 21.20 | 22.56 | 163,987 | -0.08(-0.35%) |
Jan 31, 2019 | 21.12 | 23.92 | 20.80 | 22.64 | 171,221 | +2.00(+9.69%) |
Jan 30, 2019 | 21.52 | 21.84 | 19.68 | 20.64 | 55,120 | -0.64(-3.01%) |
Jan 29, 2019 | 24.72 | 25.60 | 21.20 | 21.28 | 288,627 | -0.16(-0.74%) |
Jan 28, 2019 | 20.88 | 22.16 | 19.20 | 21.44 | 93,360 | +0.16(+0.75%) |
Jan 25, 2019 | 22.80 | 23.92 | 20.80 | 21.28 | 100,750 | -1.84(-7.96%) |
Jan 24, 2019 | 24.00 | 26.40 | 21.28 | 23.12 | 283,806 | -2.72(-10.53%) |
Jan 23, 2019 | 19.60 | 32.80 | 19.60 | 25.84 | 3,411,451 | +6.64(+34.58%) |
Jan 22, 2019 | 13.76 | 21.20 | 13.60 | 19.20 | 445,802 | +5.20(+37.14%) |
Jan 18, 2019 | 13.60 | 14.40 | 13.52 | 14.00 | 9,612 | -0.16(-1.13%) |
Jan 17, 2019 | 13.60 | 14.40 | 13.20 | 14.16 | 12,257 | +0.40(+2.91%) |
Jan 16, 2019 | 14.16 | 15.04 | 13.52 | 13.76 | 13,884 | +0.24(+1.78%) |
Jan 15, 2019 | 14.80 | 14.80 | 13.20 | 13.52 | 18,791 | -0.72(-5.06%) |
Jan 14, 2019 | 12.56 | 16.80 | 12.40 | 14.24 | 116,390 | +2.00(+16.34%) |
Jan 11, 2019 | 13.60 | 13.60 | 12.08 | 12.24 | 9,250 | -0.72(-5.56%) |
Jan 10, 2019 | 12.48 | 13.52 | 12.32 | 12.96 | 17,174 | +0.72(+5.88%) |
Jan 09, 2019 | 12.00 | 13.20 | 11.52 | 12.24 | 14,806 | +0.40(+3.38%) |
Jan 08, 2019 | 12.56 | 12.56 | 11.20 | 11.84 | 12,498 | -0.42(-3.39%) |
Jan 07, 2019 | 14.08 | 14.08 | 11.82 | 12.26 | 34,888 | -0.78(-6.01%) |
Jan 04, 2019 | 14.40 | 17.60 | 12.56 | 13.04 | 259,875 | -2.24(-14.66%) |
Jan 03, 2019 | 10.56 | 15.60 | 10.16 | 15.28 | 164,093 | +4.88(+46.92%) |
Jan 02, 2019 | 10.00 | 11.04 | 10.00 | 10.40 | 4,751 | +0.80(+8.33%) |
Dec 31, 2018 | 10.24 | 10.56 | 9.600 | 9.600 | 5,462 | -0.48(-4.76%) |
Dec 28, 2018 | 10.48 | 10.48 | 9.760 | 10.08 | 6,662 | -0.16(-1.56%) |
Dec 27, 2018 | 9.600 | 11.03 | 9.600 | 10.24 | 8,825 | +0.40(+4.07%) |
Dec 26, 2018 | 9.840 | 10.08 | 9.120 | 9.840 | 10,421 | -0.16(-1.60%) |
Dec 24, 2018 | 10.48 | 10.48 | 9.600 | 10.00 | 2,837 | -0.48(-4.58%) |
Dec 21, 2018 | 11.44 | 12.16 | 10.00 | 10.48 | 10,812 | -1.44(-12.08%) |
Dec 20, 2018 | 13.20 | 13.26 | 11.60 | 11.92 | 8,584 | -0.88(-6.88%) |
Dec 19, 2018 | 13.12 | 13.68 | 12.64 | 12.80 | 6,767 | +0.16(+1.27%) |
Dec 18, 2018 | 13.60 | 13.68 | 12.64 | 12.64 | 4,835 | -0.80(-5.95%) |
Dec 17, 2018 | 13.92 | 13.92 | 13.20 | 13.44 | 3,270 | -0.16(-1.18%) |
Dec 14, 2018 | 14.40 | 14.56 | 13.28 | 13.60 | 8,337 | -1.04(-7.10%) |
Dec 13, 2018 | 14.88 | 15.28 | 14.48 | 14.64 | 4,178 | -0.24(-1.61%) |
Dec 12, 2018 | 15.44 | 15.44 | 14.48 | 14.88 | 5,298 | -0.24(-1.59%) |
Dec 11, 2018 | 15.76 | 15.76 | 14.80 | 15.12 | 5,974 | +0.08(+0.53%) |
Dec 10, 2018 | 16.64 | 17.52 | 14.32 | 15.04 | 15,146 | -0.96(-6.00%) |
Dec 07, 2018 | 16.80 | 17.44 | 15.60 | 16.00 | 7,412 | -0.80(-4.76%) |
Dec 06, 2018 | 16.32 | 17.76 | 15.68 | 16.80 | 11,422 | -0.96(-5.41%) |
Dec 04, 2018 | 18.00 | 18.64 | 17.68 | 17.76 | 8,300 | +0.00(+0.00%) |
Dec 03, 2018 | 19.44 | 19.44 | 17.76 | 17.76 | 13,542 | -0.72(-3.90%) |
Nov 30, 2018 | 18.24 | 20.80 | 18.00 | 18.48 | 36,362 | +0.08(+0.43%) |
Nov 29, 2018 | 17.92 | 18.72 | 17.60 | 18.40 | 11,677 | +0.16(+0.88%) |
Nov 28, 2018 | 17.60 | 18.80 | 17.44 | 18.24 | 19,450 | +0.64(+3.64%) |
Nov 27, 2018 | 17.60 | 18.80 | 17.20 | 17.60 | 21,651 | -0.24(-1.35%) |
Nov 26, 2018 | 17.60 | 22.80 | 16.96 | 17.84 | 200,309 | +1.12(+6.70%) |
Nov 23, 2018 | 16.56 | 17.60 | 16.40 | 16.72 | 6,662 | +0.24(+1.46%) |
Nov 21, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.68(-3.95%) | |
Nov 20, 2018 | 16.88 | 17.24 | 15.84 | 17.16 | 12,912 | -0.04(-0.24%) |
Nov 19, 2018 | 16.96 | 18.00 | 16.73 | 17.20 | 15,497 | +0.16(+0.94%) |
Nov 16, 2018 | 16.48 | 18.24 | 16.48 | 17.04 | 27,225 | +0.80(+4.93%) |
Nov 15, 2018 | 18.32 | 18.48 | 16.00 | 16.24 | 27,980 | -2.56(-13.62%) |
Nov 14, 2018 | 19.44 | 19.52 | 17.12 | 18.80 | 97,430 | -5.44(-22.44%) |
Nov 13, 2018 | 26.64 | 28.32 | 24.08 | 24.24 | 87,407 | -2.56(-9.55%) |
Nov 12, 2018 | 24.40 | 31.92 | 23.60 | 26.80 | 367,715 | +3.60(+15.52%) |
Nov 09, 2018 | 26.80 | 28.00 | 22.40 | 23.20 | 125,225 | -2.00(-7.94%) |
Nov 08, 2018 | 23.60 | 29.20 | 22.80 | 25.20 | 399,611 | +3.52(+16.24%) |
Nov 07, 2018 | 25.44 | 31.84 | 20.88 | 21.68 | 525,848 | -7.92(-26.76%) |
Nov 06, 2018 | 15.92 | 38.72 | 15.12 | 29.60 | 1,881,371 | +14.24(+92.71%) |
Nov 05, 2018 | 15.04 | 15.92 | 14.47 | 15.36 | 6,417 | +0.32(+2.13%) |
Nov 02, 2018 | 15.04 | 15.76 | 14.48 | 15.04 | 5,100 | +0.16(+1.08%) |
Nov 01, 2018 | 14.80 | 16.00 | 14.08 | 14.88 | 3,872 | +0.80(+5.68%) |
Oct 31, 2018 | 13.60 | 14.48 | 13.60 | 14.08 | 2,044 | +0.48(+3.53%) |
Oct 30, 2018 | 14.40 | 14.40 | 13.24 | 13.60 | 3,748 | -0.56(-3.95%) |
Oct 29, 2018 | 15.68 | 15.68 | 13.44 | 14.16 | 4,347 | -0.16(-1.12%) |
Oct 26, 2018 | 14.08 | 15.12 | 13.28 | 14.32 | 9,612 | -0.08(-0.56%) |
Oct 25, 2018 | 14.24 | 15.12 | 13.36 | 14.40 | 9,240 | +0.96(+7.14%) |
Oct 24, 2018 | 15.52 | 16.00 | 12.56 | 13.44 | 19,104 | -2.24(-14.29%) |
Oct 23, 2018 | 16.00 | 16.08 | 13.60 | 15.68 | 18,429 | +0.08(+0.51%) |
Oct 22, 2018 | 15.60 | 19.36 | 15.28 | 15.60 | 25,514 | +0.48(+3.17%) |
Oct 19, 2018 | 14.88 | 16.00 | 14.80 | 15.12 | 10,387 | +0.40(+2.72%) |
Oct 18, 2018 | 16.96 | 17.76 | 14.16 | 14.72 | 30,740 | -2.32(-13.62%) |
Oct 17, 2018 | 15.20 | 20.40 | 15.14 | 17.04 | 57,090 | +1.84(+12.11%) |
Oct 16, 2018 | 17.28 | 17.28 | 14.64 | 15.20 | 28,286 | -1.12(-6.86%) |
Oct 15, 2018 | 18.24 | 18.88 | 15.36 | 16.32 | 15,746 | -2.20(-11.88%) |
Oct 12, 2018 | 18.40 | 18.92 | 16.80 | 18.52 | 9,325 | +0.12(+0.65%) |
Oct 11, 2018 | 19.68 | 20.48 | 17.84 | 18.40 | 10,220 | -1.28(-6.50%) |
Oct 10, 2018 | 21.52 | 21.52 | 18.96 | 19.68 | 6,001 | -1.44(-6.82%) |
Oct 09, 2018 | 21.60 | 21.92 | 20.56 | 21.12 | 2,896 | -0.32(-1.49%) |
Oct 08, 2018 | 21.60 | 21.92 | 20.56 | 21.44 | 2,406 | +0.40(+1.90%) |
Oct 05, 2018 | 20.56 | 22.00 | 20.56 | 21.04 | 4,050 | +0.16(+0.77%) |
Oct 04, 2018 | 21.92 | 22.72 | 20.48 | 20.88 | 6,190 | -1.12(-5.09%) |
Oct 03, 2018 | 22.08 | 22.72 | 21.68 | 22.00 | 4,417 | -0.08(-0.36%) |
Oct 02, 2018 | 22.32 | 23.36 | 21.60 | 22.08 | 6,172 | -0.32(-1.43%) |
Oct 01, 2018 | 23.52 | 23.52 | 22.16 | 22.40 | 7,917 | -0.96(-4.11%) |
Sep 28, 2018 | 23.60 | 24.80 | 23.20 | 23.36 | 9,875 | +0.00(+0.00%) |
Sep 27, 2018 | 24.00 | 24.44 | 23.04 | 23.36 | 7,915 | -0.48(-2.01%) |
Sep 26, 2018 | 24.40 | 24.72 | 23.60 | 23.84 | 12,061 | -0.88(-3.56%) |
Sep 25, 2018 | 24.88 | 26.00 | 24.08 | 24.72 | 5,127 | -0.24(-0.96%) |
Sep 24, 2018 | 24.96 | 28.56 | 24.56 | 24.96 | 10,972 | +0.56(+2.30%) |
Sep 21, 2018 | 28.00 | 28.08 | 24.40 | 24.40 | 11,375 | -3.12(-11.34%) |
Sep 20, 2018 | 24.72 | 28.88 | 24.72 | 27.52 | 19,796 | +2.40(+9.55%) |
Sep 19, 2018 | 24.40 | 25.19 | 24.40 | 25.12 | 4,518 | +0.40(+1.62%) |
Sep 18, 2018 | 24.32 | 25.52 | 23.92 | 24.72 | 5,109 | +0.08(+0.32%) |
Sep 17, 2018 | 24.56 | 25.60 | 23.84 | 24.64 | 7,170 | -0.12(-0.48%) |
Sep 14, 2018 | 25.60 | 25.60 | 23.84 | 24.76 | 11,400 | -0.84(-3.28%) |
Sep 13, 2018 | 23.84 | 26.00 | 23.84 | 25.60 | 6,738 | +1.76(+7.38%) |
Sep 12, 2018 | 26.16 | 26.88 | 23.52 | 23.84 | 31,834 | -2.40(-9.15%) |
Sep 11, 2018 | 29.04 | 29.04 | 25.92 | 26.24 | 14,410 | -2.80(-9.64%) |
Sep 10, 2018 | 28.32 | 29.44 | 27.60 | 29.04 | 6,404 | +1.36(+4.91%) |
Sep 07, 2018 | 28.64 | 28.64 | 27.20 | 27.68 | 6,387 | -1.12(-3.89%) |
Sep 06, 2018 | 29.36 | 33.20 | 27.69 | 28.80 | 82,390 | +1.20(+4.35%) |
Sep 05, 2018 | 28.16 | 28.24 | 26.96 | 27.60 | 6,390 | -1.04(-3.63%) |
Sep 04, 2018 | 29.36 | 29.36 | 28.00 | 28.64 | 3,485 | +0.32(+1.13%) |
Aug 31, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 28.00 | 29.36 | 27.60 | 28.24 | 11,072 | -0.00(-0.00%) |
Aug 29, 2018 | 29.60 | 29.60 | 28.08 | 28.24 | 6,645 | -1.44(-4.85%) |
Aug 28, 2018 | 28.64 | 29.76 | 28.40 | 29.68 | 10,420 | +0.24(+0.82%) |
Aug 27, 2018 | 28.64 | 30.16 | 28.00 | 29.44 | 5,234 | +0.96(+3.37%) |
Aug 24, 2018 | 29.28 | 30.16 | 28.00 | 28.48 | 12,812 | -0.80(-2.73%) |
Aug 23, 2018 | 30.24 | 30.48 | 28.80 | 29.28 | 7,105 | -0.80(-2.66%) |
Aug 22, 2018 | 30.40 | 31.28 | 28.80 | 30.08 | 9,382 | -0.40(-1.31%) |
Aug 21, 2018 | 29.20 | 32.00 | 28.56 | 30.48 | 16,763 | +0.80(+2.70%) |
Aug 20, 2018 | 31.20 | 33.84 | 28.33 | 29.68 | 28,167 | -2.16(-6.78%) |
Aug 17, 2018 | 40.32 | 40.32 | 30.24 | 31.84 | 77,525 | -7.36(-18.78%) |
Aug 16, 2018 | 42.72 | 47.60 | 34.80 | 39.20 | 263,220 | -0.48(-1.21%) |
Aug 15, 2018 | 32.16 | 43.52 | 32.08 | 39.68 | 93,787 | +6.48(+19.52%) |
Aug 14, 2018 | 34.00 | 34.00 | 31.44 | 33.20 | 16,229 | -0.40(-1.19%) |
Aug 13, 2018 | 29.68 | 34.32 | 29.68 | 33.60 | 13,375 | +3.84(+12.90%) |
Aug 10, 2018 | 32.00 | 32.00 | 28.80 | 29.76 | 8,600 | +0.72(+2.48%) |
Aug 09, 2018 | 28.40 | 30.00 | 28.40 | 29.04 | 6,907 | +1.03(+3.69%) |
Aug 08, 2018 | 28.00 | 28.01 | 27.20 | 28.01 | 2,441 | +0.89(+3.27%) |
Aug 07, 2018 | 28.80 | 28.87 | 26.80 | 27.12 | 9,217 | -2.24(-7.61%) |
Aug 06, 2018 | 28.40 | 31.20 | 28.16 | 29.36 | 6,839 | +0.68(+2.35%) |
Aug 03, 2018 | 29.39 | 29.39 | 28.40 | 28.68 | 2,712 | +0.52(+1.85%) |
Aug 02, 2018 | 28.16 | 29.83 | 27.12 | 28.16 | 7,711 | +0.72(+2.62%) |
Aug 01, 2018 | 27.20 | 28.43 | 26.40 | 27.44 | 5,018 | +0.40(+1.48%) |
Jul 31, 2018 | 28.80 | 29.20 | 26.80 | 27.04 | 7,465 | -1.20(-4.25%) |
Jul 30, 2018 | 31.04 | 31.52 | 28.00 | 28.24 | 11,025 | -2.64(-8.55%) |
Jul 27, 2018 | 33.60 | 33.60 | 30.24 | 30.88 | 9,512 | -2.80(-8.31%) |
Jul 26, 2018 | 32.80 | 33.87 | 32.80 | 33.68 | 4,196 | +0.88(+2.68%) |
Jul 25, 2018 | 33.84 | 34.88 | 32.48 | 32.80 | 8,065 | -1.36(-3.98%) |
Jul 24, 2018 | 44.00 | 33.60 | 34.16 | 84,104 | -0.40(-1.16%) | |
Jul 23, 2018 | 34.64 | 34.64 | 32.64 | 34.56 | 6,666 | +1.68(+5.11%) |
Jul 20, 2018 | 32.64 | 33.29 | 32.40 | 32.88 | 2,639 | +0.08(+0.24%) |
Jul 19, 2018 | 32.80 | 33.57 | 32.40 | 32.80 | 7,005 | -0.08(-0.24%) |
Jul 18, 2018 | 33.92 | 34.72 | 32.64 | 32.88 | 8,719 | -1.20(-3.52%) |
Jul 17, 2018 | 33.12 | 35.59 | 32.83 | 34.08 | 8,188 | +0.80(+2.40%) |
Jul 16, 2018 | 33.44 | 34.00 | 32.16 | 33.28 | 11,175 | +0.00(+0.00%) |
Jul 13, 2018 | 33.28 | 33.47 | 32.24 | 33.28 | 9,928 | +0.00(+0.00%) |
Jul 12, 2018 | 32.48 | 34.82 | 32.48 | 33.28 | 8,693 | -0.16(-0.48%) |
Jul 11, 2018 | 32.80 | 35.44 | 32.00 | 33.44 | 18,636 | +0.76(+2.34%) |
Jul 10, 2018 | 32.96 | 33.60 | 32.14 | 32.68 | 8,075 | -0.28(-0.86%) |
Jul 09, 2018 | 35.60 | 35.60 | 32.00 | 32.96 | 16,148 | -2.76(-7.73%) |
Jul 06, 2018 | 35.60 | 38.24 | 35.20 | 35.72 | 6,795 | -0.04(-0.11%) |
Jul 05, 2018 | 38.24 | 38.56 | 33.36 | 35.76 | 16,456 | -3.68(-9.33%) |
Jul 03, 2018 | 39.44 | 39.44 | 39.44 | 0 | +1.04(+2.71%) | |
Jul 02, 2018 | 41.20 | 41.44 | 36.33 | 38.40 | 23,576 | -2.48(-6.07%) |
Jun 29, 2018 | 41.84 | 42.68 | 40.80 | 40.88 | 11,418 | -0.88(-2.11%) |
Jun 28, 2018 | 42.88 | 43.91 | 41.20 | 41.76 | 11,460 | -1.36(-3.15%) |
Jun 27, 2018 | 43.12 | 43.70 | 41.76 | 43.12 | 8,550 | +0.16(+0.37%) |
Jun 26, 2018 | 43.60 | 44.80 | 40.81 | 42.96 | 21,098 | -0.64(-1.47%) |
Jun 25, 2018 | 47.52 | 47.98 | 42.16 | 43.60 | 54,616 | -2.80(-6.03%) |
Jun 22, 2018 | 46.56 | 47.18 | 43.36 | 46.40 | 41,277 | -0.56(-1.19%) |
Jun 21, 2018 | 40.72 | 59.20 | 40.41 | 46.96 | 341,974 | +5.84(+14.20%) |
Jun 20, 2018 | 42.72 | 44.24 | 40.36 | 41.12 | 14,405 | -0.88(-2.10%) |
Jun 19, 2018 | 44.24 | 44.80 | 42.00 | 42.00 | 22,015 | -2.24(-5.06%) |
Jun 18, 2018 | 46.00 | 47.92 | 44.08 | 44.24 | 25,468 | -1.84(-3.99%) |
Jun 15, 2018 | 46.32 | 46.00 | 46.08 | 96,048 | -0.24(-0.52%) | |
Jun 14, 2018 | 44.00 | 48.00 | 44.00 | 46.32 | 33,944 | +2.08(+4.70%) |
Jun 13, 2018 | 44.40 | 47.30 | 43.20 | 44.24 | 19,778 | +0.16(+0.36%) |
Jun 12, 2018 | 45.61 | 46.39 | 44.00 | 44.08 | 11,178 | -0.80(-1.78%) |
Jun 11, 2018 | 45.84 | 46.44 | 44.16 | 44.88 | 12,350 | -1.28(-2.77%) |
Jun 08, 2018 | 46.80 | 47.92 | 44.88 | 46.16 | 21,348 | -2.32(-4.79%) |
Jun 07, 2018 | 50.24 | 51.52 | 48.08 | 48.48 | 16,075 | -2.00(-3.96%) |
Jun 06, 2018 | 53.28 | 56.16 | 50.08 | 50.48 | 36,815 | -2.80(-5.26%) |
Jun 05, 2018 | 54.96 | 56.09 | 52.00 | 53.28 | 27,696 | -1.84(-3.34%) |
Jun 04, 2018 | 56.32 | 57.92 | 54.40 | 55.12 | 26,365 | -1.20(-2.13%) |