Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.34 | 19.53 | 18.54 | 18.81 | 118,880 | -0.54(-2.79%) |
Apr 29, 2019 | 20.40 | 20.76 | 19.18 | 19.35 | 154,036 | -0.53(-2.67%) |
Apr 26, 2019 | 19.91 | 20.20 | 19.32 | 19.88 | 104,200 | -0.05(-0.25%) |
Apr 25, 2019 | 19.98 | 20.70 | 18.93 | 19.93 | 141,840 | -0.07(-0.35%) |
Apr 24, 2019 | 20.07 | 21.01 | 19.43 | 20.00 | 101,179 | -0.04(-0.20%) |
Apr 23, 2019 | 19.60 | 20.37 | 19.50 | 20.04 | 162,716 | +0.42(+2.14%) |
Apr 22, 2019 | 20.18 | 20.18 | 18.25 | 19.62 | 96,912 | -0.56(-2.78%) |
Apr 18, 2019 | 20.58 | 21.32 | 19.64 | 20.18 | 114,700 | +0.16(+0.80%) |
Apr 17, 2019 | 20.81 | 21.09 | 19.85 | 20.02 | 63,753 | -0.67(-3.24%) |
Apr 16, 2019 | 20.82 | 21.48 | 20.30 | 20.69 | 91,135 | -0.02(-0.10%) |
Apr 15, 2019 | 21.77 | 21.77 | 19.58 | 20.71 | 101,466 | -0.92(-4.25%) |
Apr 12, 2019 | 22.11 | 22.12 | 20.64 | 21.63 | 98,400 | -0.32(-1.46%) |
Apr 11, 2019 | 21.66 | 22.48 | 21.33 | 21.95 | 80,710 | -0.14(-0.63%) |
Apr 10, 2019 | 24.62 | 24.62 | 22.03 | 22.09 | 111,555 | -2.59(-10.48%) |
Apr 09, 2019 | 27.24 | 27.87 | 24.18 | 24.68 | 258,059 | -2.61(-9.58%) |
Apr 08, 2019 | 26.92 | 28.52 | 25.63 | 27.29 | 234,780 | +0.33(+1.22%) |
Apr 05, 2019 | 25.00 | 27.80 | 25.00 | 26.96 | 280,100 | +2.54(+10.40%) |
Apr 04, 2019 | 24.30 | 24.60 | 22.97 | 24.42 | 82,022 | +0.12(+0.49%) |
Apr 03, 2019 | 22.75 | 24.39 | 22.39 | 24.30 | 111,072 | +1.99(+8.92%) |
Apr 02, 2019 | 22.00 | 22.63 | 21.44 | 22.31 | 80,434 | +0.27(+1.23%) |
Apr 01, 2019 | 22.11 | 22.57 | 21.45 | 22.04 | 111,208 | -0.01(-0.05%) |
Mar 29, 2019 | 21.12 | 22.50 | 20.72 | 22.05 | 199,700 | +1.29(+6.21%) |
Mar 28, 2019 | 19.95 | 21.25 | 19.75 | 20.76 | 150,355 | +0.81(+4.06%) |
Mar 27, 2019 | 18.01 | 20.10 | 18.01 | 19.95 | 116,190 | +1.93(+10.71%) |
Mar 26, 2019 | 17.23 | 18.09 | 17.23 | 18.02 | 95,423 | +0.24(+1.35%) |
Mar 25, 2019 | 17.58 | 18.11 | 17.10 | 17.78 | 196,622 | -0.42(-2.31%) |
Mar 22, 2019 | 19.00 | 19.43 | 18.16 | 18.20 | 173,100 | -0.83(-4.36%) |
Mar 21, 2019 | 18.22 | 19.51 | 18.22 | 19.03 | 295,329 | +0.40(+2.15%) |
Mar 20, 2019 | 18.59 | 18.75 | 18.18 | 18.63 | 163,202 | +0.03(+0.16%) |
Mar 19, 2019 | 17.71 | 18.69 | 17.63 | 18.60 | 222,841 | +0.97(+5.50%) |
Mar 18, 2019 | 16.15 | 17.90 | 15.78 | 17.63 | 409,981 | +1.95(+12.44%) |
Mar 15, 2019 | 15.08 | 15.71 | 14.09 | 15.68 | 826,500 | +0.77(+5.16%) |
Mar 14, 2019 | 14.21 | 14.97 | 14.15 | 14.91 | 123,841 | +0.70(+4.93%) |
Mar 13, 2019 | 13.95 | 14.31 | 13.31 | 14.21 | 113,033 | +0.28(+2.01%) |
Mar 12, 2019 | 13.98 | 14.46 | 13.28 | 13.93 | 75,663 | -0.02(-0.14%) |
Mar 11, 2019 | 13.58 | 14.20 | 13.45 | 13.95 | 119,200 | +0.40(+2.95%) |
Mar 08, 2019 | 13.30 | 13.66 | 12.98 | 13.55 | 215,100 | +0.23(+1.73%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.00 | 13.32 | 99,886 | -0.66(-4.72%) |
Mar 06, 2019 | 15.02 | 15.31 | 13.50 | 13.98 | 152,397 | -1.02(-6.80%) |
Mar 05, 2019 | 15.98 | 16.21 | 14.62 | 15.00 | 227,925 | -0.97(-6.07%) |
Mar 04, 2019 | 17.64 | 18.27 | 15.23 | 15.97 | 188,873 | -1.66(-9.42%) |
Mar 01, 2019 | 16.51 | 18.80 | 16.43 | 17.63 | 127,000 | +0.97(+5.82%) |
Feb 28, 2019 | 16.85 | 17.15 | 16.56 | 16.66 | 137,482 | -0.04(-0.24%) |
Feb 27, 2019 | 17.09 | 17.76 | 15.39 | 16.70 | 175,448 | -0.42(-2.45%) |
Feb 26, 2019 | 16.62 | 17.47 | 16.03 | 17.12 | 244,297 | +0.14(+0.82%) |
Feb 25, 2019 | 14.56 | 17.27 | 14.44 | 16.98 | 448,250 | +3.02(+21.63%) |
Feb 22, 2019 | 14.51 | 14.51 | 13.38 | 13.96 | 133,200 | -0.46(-3.19%) |
Feb 21, 2019 | 15.06 | 15.33 | 13.96 | 14.42 | 123,030 | -0.59(-3.93%) |
Feb 20, 2019 | 15.53 | 15.80 | 14.09 | 15.01 | 162,032 | -0.49(-3.16%) |
Feb 19, 2019 | 15.30 | 16.16 | 15.00 | 15.50 | 127,152 | +0.20(+1.31%) |
Feb 15, 2019 | 14.80 | 15.51 | 14.22 | 15.30 | 161,000 | +0.62(+4.22%) |
Feb 14, 2019 | 13.66 | 15.02 | 13.60 | 14.68 | 739,483 | +0.95(+6.92%) |
Feb 13, 2019 | 14.44 | 14.71 | 13.66 | 13.73 | 379,739 | -0.63(-4.39%) |
Feb 12, 2019 | 14.08 | 14.67 | 13.98 | 14.36 | 338,713 | +0.47(+3.38%) |
Feb 11, 2019 | 14.21 | 14.61 | 13.78 | 13.89 | 57,857 | +0.02(+0.14%) |
Feb 08, 2019 | 14.27 | 14.81 | 13.64 | 13.87 | 157,100 | -0.41(-2.87%) |
Feb 07, 2019 | 15.50 | 15.56 | 14.15 | 14.28 | 180,871 | -0.88(-5.80%) |
Feb 06, 2019 | 15.18 | 16.16 | 14.00 | 15.16 | 316,761 | -0.49(-3.13%) |
Feb 05, 2019 | 14.15 | 15.90 | 13.95 | 15.65 | 274,258 | +1.50(+10.60%) |
Feb 04, 2019 | 13.44 | 14.28 | 12.91 | 14.15 | 217,725 | +0.73(+5.44%) |
Feb 01, 2019 | 12.50 | 13.53 | 12.13 | 13.42 | 139,300 | +0.96(+7.70%) |
Jan 31, 2019 | 13.00 | 13.25 | 11.96 | 12.46 | 109,192 | -0.49(-3.78%) |
Jan 30, 2019 | 13.14 | 13.14 | 12.26 | 12.95 | 62,549 | +0.05(+0.39%) |
Jan 29, 2019 | 12.44 | 13.17 | 12.44 | 12.90 | 57,413 | +0.40(+3.20%) |
Jan 28, 2019 | 12.70 | 12.75 | 11.85 | 12.50 | 111,256 | -0.21(-1.65%) |
Jan 25, 2019 | 13.19 | 13.41 | 12.37 | 12.71 | 102,400 | -0.48(-3.64%) |
Jan 24, 2019 | 14.22 | 14.27 | 12.90 | 13.19 | 110,079 | -1.05(-7.37%) |
Jan 23, 2019 | 13.57 | 14.36 | 13.57 | 14.24 | 115,526 | +0.74(+5.48%) |
Jan 22, 2019 | 13.25 | 14.00 | 13.25 | 13.50 | 155,981 | +0.14(+1.05%) |
Jan 18, 2019 | 12.72 | 13.55 | 12.72 | 13.36 | 186,900 | +0.74(+5.86%) |
Jan 17, 2019 | 13.29 | 13.86 | 12.30 | 12.62 | 232,497 | -1.08(-7.88%) |
Jan 16, 2019 | 13.62 | 14.04 | 13.40 | 13.70 | 301,578 | -0.60(-4.20%) |
Jan 15, 2019 | 14.07 | 14.38 | 13.00 | 14.30 | 152,376 | +0.25(+1.78%) |
Jan 14, 2019 | 13.77 | 14.36 | 13.77 | 14.05 | 172,386 | +0.13(+0.93%) |
Jan 11, 2019 | 13.94 | 14.49 | 13.75 | 13.92 | 125,200 | -0.08(-0.57%) |
Jan 10, 2019 | 14.01 | 14.46 | 13.19 | 14.00 | 154,794 | -0.08(-0.57%) |
Jan 09, 2019 | 13.13 | 14.68 | 13.08 | 14.08 | 361,584 | +1.04(+7.98%) |
Jan 08, 2019 | 15.95 | 16.62 | 12.96 | 13.04 | 240,960 | -2.74(-17.36%) |
Jan 07, 2019 | 16.72 | 17.31 | 15.62 | 15.78 | 162,098 | -0.94(-5.62%) |
Jan 04, 2019 | 16.38 | 17.55 | 15.65 | 16.72 | 433,300 | +0.72(+4.50%) |
Jan 03, 2019 | 15.66 | 18.01 | 15.39 | 16.00 | 222,169 | +0.35(+2.24%) |
Jan 02, 2019 | 16.25 | 16.30 | 15.16 | 15.65 | 92,619 | -1.00(-6.01%) |
Dec 31, 2018 | 16.78 | 17.16 | 16.07 | 16.65 | 94,500 | -0.10(-0.60%) |
Dec 28, 2018 | 17.28 | 17.28 | 15.91 | 16.75 | 115,200 | -0.47(-2.73%) |
Dec 27, 2018 | 15.94 | 17.30 | 15.04 | 17.22 | 140,955 | +0.75(+4.55%) |
Dec 26, 2018 | 15.56 | 16.82 | 14.64 | 16.47 | 168,531 | +1.04(+6.74%) |
Dec 24, 2018 | 15.77 | 15.96 | 14.29 | 15.43 | 102,100 | -0.38(-2.40%) |
Dec 21, 2018 | 17.91 | 17.91 | 14.77 | 15.81 | 529,500 | -2.18(-12.12%) |
Dec 20, 2018 | 19.39 | 21.72 | 16.84 | 17.99 | 247,116 | -1.66(-8.45%) |
Dec 19, 2018 | 20.71 | 21.63 | 19.35 | 19.65 | 321,429 | -1.68(-7.88%) |
Dec 18, 2018 | 22.00 | 22.27 | 20.48 | 21.33 | 128,824 | -0.43(-1.98%) |
Dec 17, 2018 | 24.03 | 24.72 | 21.56 | 21.76 | 106,969 | -2.62(-10.75%) |
Dec 14, 2018 | 24.45 | 25.77 | 24.00 | 24.38 | 130,200 | -0.55(-2.21%) |
Dec 13, 2018 | 24.70 | 26.12 | 23.92 | 24.93 | 121,014 | +0.56(+2.30%) |
Dec 12, 2018 | 24.67 | 26.71 | 24.28 | 24.37 | 99,682 | -0.21(-0.85%) |
Dec 11, 2018 | 23.80 | 25.69 | 23.69 | 24.58 | 69,963 | +0.91(+3.84%) |
Dec 10, 2018 | 25.13 | 25.13 | 23.01 | 23.67 | 101,965 | -1.45(-5.77%) |
Dec 07, 2018 | 27.08 | 27.86 | 24.20 | 25.12 | 103,200 | -2.14(-7.85%) |
Dec 06, 2018 | 26.39 | 27.58 | 26.00 | 27.26 | 103,641 | +0.43(+1.60%) |
Dec 04, 2018 | 26.85 | 28.00 | 26.32 | 26.83 | 60,900 | +0.08(+0.30%) |
Dec 03, 2018 | 27.99 | 28.47 | 25.83 | 26.75 | 61,911 | -0.04(-0.15%) |
Nov 30, 2018 | 25.88 | 27.00 | 23.86 | 26.79 | 80,700 | +1.10(+4.28%) |
Nov 29, 2018 | 24.05 | 27.24 | 24.05 | 25.69 | 44,154 | +1.41(+5.81%) |
Nov 28, 2018 | 23.97 | 25.47 | 22.65 | 24.28 | 104,776 | -0.80(-3.19%) |
Nov 27, 2018 | 25.86 | 25.86 | 23.62 | 25.08 | 35,327 | -1.11(-4.24%) |
Nov 26, 2018 | 25.05 | 27.06 | 24.63 | 26.19 | 49,267 | +1.44(+5.82%) |
Nov 23, 2018 | 23.68 | 25.58 | 23.23 | 24.75 | 16,200 | +0.67(+2.78%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +2.02(+9.16%) | |
Nov 20, 2018 | 23.89 | 23.89 | 21.71 | 22.06 | 67,379 | -2.04(-8.46%) |
Nov 19, 2018 | 27.01 | 27.67 | 24.09 | 24.10 | 63,652 | -2.77(-10.31%) |
Nov 16, 2018 | 27.56 | 27.80 | 24.00 | 26.87 | 86,900 | -1.13(-4.04%) |
Nov 15, 2018 | 29.41 | 29.41 | 27.28 | 28.00 | 86,868 | -1.38(-4.70%) |
Nov 14, 2018 | 30.17 | 31.00 | 27.97 | 29.38 | 66,048 | -0.58(-1.94%) |
Nov 13, 2018 | 28.92 | 30.48 | 28.22 | 29.96 | 100,478 | +1.64(+5.79%) |
Nov 12, 2018 | 28.20 | 29.69 | 27.95 | 28.32 | 35,345 | -0.25(-0.88%) |
Nov 09, 2018 | 30.14 | 30.48 | 27.56 | 28.57 | 58,300 | -1.57(-5.21%) |
Nov 08, 2018 | 29.43 | 30.73 | 29.43 | 30.14 | 35,375 | +0.40(+1.34%) |
Nov 07, 2018 | 29.76 | 30.83 | 29.13 | 29.74 | 52,731 | -0.10(-0.34%) |
Nov 06, 2018 | 29.63 | 30.68 | 29.08 | 29.84 | 58,435 | +0.06(+0.20%) |
Nov 05, 2018 | 29.39 | 30.98 | 28.86 | 29.78 | 71,760 | +0.38(+1.29%) |
Nov 02, 2018 | 29.85 | 30.52 | 28.55 | 29.40 | 114,200 | -0.21(-0.71%) |
Nov 01, 2018 | 30.13 | 30.54 | 28.68 | 29.61 | 81,171 | -0.45(-1.50%) |
Oct 31, 2018 | 28.84 | 30.35 | 28.45 | 30.06 | 178,231 | +1.28(+4.45%) |
Oct 30, 2018 | 29.19 | 29.52 | 27.80 | 28.78 | 199,391 | -0.40(-1.37%) |
Oct 29, 2018 | 30.76 | 31.25 | 28.60 | 29.18 | 174,918 | -1.05(-3.47%) |
Oct 26, 2018 | 31.92 | 32.99 | 29.23 | 30.23 | 149,300 | -2.47(-7.55%) |
Oct 25, 2018 | 30.41 | 33.38 | 29.98 | 32.70 | 131,602 | +2.64(+8.78%) |
Oct 24, 2018 | 28.78 | 30.55 | 28.25 | 30.06 | 52,264 | +1.23(+4.27%) |
Oct 23, 2018 | 27.26 | 30.98 | 27.26 | 28.83 | 68,103 | +1.09(+3.93%) |
Oct 22, 2018 | 27.50 | 29.25 | 27.43 | 27.74 | 35,974 | +0.30(+1.09%) |
Oct 19, 2018 | 28.86 | 30.17 | 27.23 | 27.44 | 79,300 | -1.28(-4.46%) |
Oct 18, 2018 | 30.18 | 30.26 | 27.70 | 28.72 | 88,072 | -1.81(-5.93%) |
Oct 17, 2018 | 29.00 | 31.82 | 26.98 | 30.53 | 78,724 | +1.41(+4.84%) |
Oct 16, 2018 | 26.50 | 29.73 | 26.50 | 29.12 | 112,859 | +2.72(+10.30%) |
Oct 15, 2018 | 25.19 | 26.70 | 24.41 | 26.40 | 71,703 | +1.23(+4.89%) |
Oct 12, 2018 | 24.25 | 25.17 | 24.00 | 25.17 | 93,900 | +1.56(+6.61%) |
Oct 11, 2018 | 23.65 | 24.70 | 23.11 | 23.61 | 72,349 | -0.14(-0.59%) |
Oct 10, 2018 | 25.01 | 26.09 | 22.74 | 23.75 | 144,680 | -0.41(-1.70%) |
Oct 09, 2018 | 24.91 | 26.52 | 23.80 | 24.16 | 79,403 | -1.39(-5.44%) |
Oct 08, 2018 | 24.69 | 25.89 | 23.00 | 25.55 | 165,202 | +0.66(+2.65%) |
Oct 05, 2018 | 23.43 | 26.48 | 23.43 | 24.89 | 280,200 | +1.51(+6.46%) |
Oct 04, 2018 | 23.16 | 24.40 | 21.61 | 23.38 | 274,856 | -0.16(-0.68%) |
Oct 03, 2018 | 20.71 | 24.23 | 20.30 | 23.54 | 270,972 | +3.06(+14.94%) |
Oct 02, 2018 | 25.06 | 25.15 | 20.47 | 20.48 | 780,636 | -4.65(-18.50%) |
Oct 01, 2018 | 35.00 | 37.60 | 21.58 | 25.13 | 1,043,826 | -26.74(-51.55%) |
Sep 28, 2018 | 52.20 | 52.82 | 50.92 | 51.87 | 89,200 | -0.72(-1.37%) |
Sep 27, 2018 | 52.89 | 53.25 | 50.78 | 52.59 | 111,712 | -0.11(-0.21%) |
Sep 26, 2018 | 52.50 | 53.70 | 51.87 | 52.70 | 295,719 | +0.44(+0.84%) |
Sep 25, 2018 | 50.15 | 53.16 | 48.34 | 52.26 | 314,496 | +2.12(+4.23%) |
Sep 24, 2018 | 48.70 | 50.86 | 47.40 | 50.14 | 327,037 | +0.89(+1.81%) |
Sep 21, 2018 | 48.40 | 49.97 | 46.48 | 49.25 | 1,270,900 | +1.25(+2.60%) |
Sep 20, 2018 | 44.55 | 51.72 | 44.55 | 48.00 | 327,737 | +3.00(+6.67%) |
Sep 19, 2018 | 41.40 | 46.00 | 40.48 | 45.00 | 240,021 | +3.50(+8.43%) |
Sep 18, 2018 | 41.25 | 41.82 | 38.50 | 41.50 | 220,138 | +0.19(+0.46%) |
Sep 17, 2018 | 40.12 | 42.34 | 38.02 | 41.31 | 123,864 | +1.68(+4.24%) |
Sep 14, 2018 | 37.03 | 40.95 | 36.25 | 39.63 | 79,700 | +2.90(+7.90%) |
Sep 13, 2018 | 37.04 | 37.20 | 35.16 | 36.73 | 81,326 | -0.11(-0.30%) |
Sep 12, 2018 | 35.32 | 37.64 | 35.10 | 36.84 | 61,996 | +1.40(+3.95%) |
Sep 11, 2018 | 32.96 | 38.17 | 32.96 | 35.44 | 239,668 | +2.42(+7.33%) |
Sep 10, 2018 | 33.17 | 34.35 | 32.23 | 33.02 | 148,534 | -0.22(-0.66%) |
Sep 07, 2018 | 32.64 | 33.99 | 32.07 | 33.24 | 186,600 | +0.59(+1.81%) |
Sep 06, 2018 | 32.80 | 35.25 | 31.51 | 32.65 | 76,917 | +0.86(+2.71%) |
Sep 05, 2018 | 32.48 | 34.20 | 31.31 | 31.79 | 103,168 | -0.86(-2.63%) |
Sep 04, 2018 | 34.38 | 35.25 | 32.02 | 32.65 | 114,142 | -1.70(-4.95%) |
Aug 31, 2018 | 34.35 | 34.35 | 34.35 | 0 | -0.40(-1.15%) | |
Aug 30, 2018 | 35.60 | 36.00 | 34.26 | 34.75 | 27,995 | -0.85(-2.39%) |
Aug 29, 2018 | 36.43 | 38.74 | 35.32 | 35.60 | 27,636 | -1.09(-2.97%) |
Aug 28, 2018 | 37.04 | 38.00 | 35.81 | 36.69 | 29,019 | -1.04(-2.76%) |
Aug 27, 2018 | 39.40 | 39.87 | 37.40 | 37.73 | 23,809 | -1.58(-4.02%) |
Aug 24, 2018 | 38.56 | 41.49 | 38.03 | 39.31 | 25,900 | +0.63(+1.63%) |
Aug 23, 2018 | 39.08 | 39.49 | 37.55 | 38.68 | 26,736 | -0.31(-0.80%) |
Aug 22, 2018 | 40.00 | 40.00 | 38.26 | 38.99 | 41,437 | +0.01(+0.03%) |
Aug 21, 2018 | 38.86 | 40.00 | 38.03 | 38.98 | 61,772 | +0.31(+0.80%) |
Aug 20, 2018 | 40.99 | 40.99 | 37.68 | 38.67 | 51,033 | -1.33(-3.32%) |
Aug 17, 2018 | 40.59 | 41.49 | 38.20 | 40.00 | 69,400 | -0.66(-1.62%) |
Aug 16, 2018 | 41.04 | 41.49 | 39.93 | 40.66 | 156,246 | -0.09(-0.22%) |
Aug 15, 2018 | 40.55 | 41.84 | 39.50 | 40.75 | 33,889 | -0.41(-1.00%) |
Aug 14, 2018 | 41.38 | 42.49 | 39.40 | 41.16 | 33,733 | -0.22(-0.53%) |
Aug 13, 2018 | 40.82 | 41.50 | 39.24 | 41.38 | 14,328 | +0.41(+1.00%) |
Aug 10, 2018 | 37.70 | 41.21 | 37.70 | 40.97 | 21,200 | +2.91(+7.65%) |
Aug 09, 2018 | 37.49 | 44.01 | 37.49 | 38.06 | 38,588 | -0.91(-2.34%) |
Aug 08, 2018 | 37.34 | 39.40 | 36.83 | 38.97 | 20,805 | +1.62(+4.34%) |
Aug 07, 2018 | 37.15 | 37.92 | 35.85 | 37.35 | 12,575 | +0.44(+1.19%) |
Aug 06, 2018 | 35.56 | 38.44 | 35.00 | 36.91 | 36,211 | +1.99(+5.70%) |
Aug 03, 2018 | 32.64 | 35.02 | 32.61 | 34.92 | 20,500 | +2.27(+6.95%) |
Aug 02, 2018 | 31.49 | 33.00 | 31.49 | 32.65 | 45,329 | +0.82(+2.58%) |
Aug 01, 2018 | 32.07 | 33.38 | 30.16 | 31.83 | 25,241 | -0.17(-0.53%) |
Jul 31, 2018 | 32.00 | 32.00 | 30.10 | 32.00 | 35,091 | -0.08(-0.25%) |
Jul 30, 2018 | 31.68 | 33.27 | 31.68 | 32.08 | 25,875 | +0.55(+1.74%) |
Jul 27, 2018 | 33.35 | 34.06 | 28.41 | 31.53 | 98,600 | -1.82(-5.46%) |
Jul 26, 2018 | 38.71 | 40.00 | 33.01 | 33.35 | 40,768 | -5.66(-14.51%) |
Jul 25, 2018 | 39.04 | 40.78 | 34.50 | 39.01 | 150,254 | +0.22(+0.57%) |
Jul 24, 2018 | 37.90 | 41.23 | 37.90 | 38.79 | 125,476 | +0.48(+1.25%) |
Jul 23, 2018 | 36.56 | 39.20 | 36.56 | 38.31 | 258,850 | +0.76(+2.02%) |
Jul 20, 2018 | 35.26 | 38.79 | 34.27 | 37.55 | 249,640 | +3.05(+8.84%) |
Jul 19, 2018 | 34.49 | 35.95 | 33.12 | 34.50 | 385,932 | +0.59(+1.74%) |
Jul 18, 2018 | 29.83 | 35.10 | 29.57 | 33.91 | 117,803 | +4.89(+16.85%) |
Jul 17, 2018 | 28.90 | 29.71 | 28.00 | 29.02 | 36,939 | -0.05(-0.17%) |
Jul 16, 2018 | 28.48 | 30.30 | 28.00 | 29.07 | 189,041 | +0.97(+3.45%) |
Jul 13, 2018 | 29.40 | 30.80 | 27.88 | 28.10 | 266,121 | -1.52(-5.13%) |
Jul 12, 2018 | 28.38 | 29.62 | 27.30 | 29.62 | 60,095 | +1.60(+5.71%) |
Jul 11, 2018 | 28.04 | 28.91 | 26.54 | 28.02 | 184,537 | -0.60(-2.10%) |
Jul 10, 2018 | 27.97 | 29.62 | 26.81 | 28.62 | 63,518 | +0.63(+2.25%) |
Jul 09, 2018 | 28.74 | 29.45 | 27.34 | 27.99 | 36,953 | -0.36(-1.27%) |
Jul 06, 2018 | 27.59 | 30.12 | 27.18 | 28.35 | 50,577 | +0.87(+3.17%) |
Jul 05, 2018 | 27.01 | 28.93 | 27.01 | 27.48 | 110,160 | +0.53(+1.97%) |
Jul 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | -0.40(-1.46%) | |
Jul 02, 2018 | 28.61 | 29.46 | 26.51 | 27.35 | 96,625 | -1.21(-4.24%) |
Jun 29, 2018 | 27.81 | 28.67 | 27.49 | 28.56 | 259,448 | +0.48(+1.71%) |
Jun 28, 2018 | 30.50 | 30.98 | 27.02 | 28.08 | 188,593 | -2.46(-8.06%) |
Jun 27, 2018 | 30.44 | 31.00 | 30.02 | 30.54 | 171,587 | -0.29(-0.94%) |
Jun 26, 2018 | 30.56 | 31.80 | 29.59 | 30.83 | 277,273 | +0.35(+1.15%) |
Jun 25, 2018 | 29.64 | 32.00 | 29.50 | 30.48 | 229,857 | -0.26(-0.85%) |
Jun 22, 2018 | 31.25 | 32.49 | 27.05 | 30.74 | 475,412 | -0.46(-1.47%) |