Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.40 | 52.80 | 49.92 | 51.84 | 8,010 | +0.96(+1.89%) |
Feb 27, 2019 | 52.32 | 52.32 | 50.40 | 50.88 | 7,975 | -0.96(-1.85%) |
Feb 26, 2019 | 51.84 | 52.32 | 48.96 | 51.84 | 6,123 | +0.00(+0.00%) |
Feb 25, 2019 | 48.48 | 52.32 | 47.52 | 51.84 | 16,300 | +3.36(+6.93%) |
Feb 22, 2019 | 46.08 | 51.36 | 43.68 | 48.48 | 17,125 | +3.36(+7.45%) |
Feb 21, 2019 | 45.12 | 46.56 | 44.64 | 45.12 | 3,674 | -0.48(-1.06%) |
Feb 20, 2019 | 45.55 | 47.04 | 44.64 | 45.60 | 8,079 | +1.40(+3.16%) |
Feb 19, 2019 | 42.89 | 45.12 | 42.89 | 44.21 | 3,487 | +0.53(+1.21%) |
Feb 15, 2019 | 44.16 | 45.12 | 43.20 | 43.68 | 3,514 | -0.48(-1.09%) |
Feb 14, 2019 | 42.72 | 44.64 | 40.80 | 44.16 | 13,021 | +1.93(+4.57%) |
Feb 13, 2019 | 42.61 | 42.96 | 38.40 | 42.23 | 9,176 | -1.45(-3.32%) |
Feb 12, 2019 | 44.01 | 44.01 | 41.76 | 43.68 | 8,709 | +0.48(+1.12%) |
Feb 11, 2019 | 48.00 | 48.01 | 41.66 | 43.20 | 9,686 | -3.36(-7.23%) |
Feb 08, 2019 | 45.60 | 48.96 | 45.60 | 46.56 | 2,616 | +0.43(+0.94%) |
Feb 07, 2019 | 47.52 | 48.48 | 45.36 | 46.13 | 4,630 | -2.83(-5.78%) |
Feb 06, 2019 | 50.40 | 50.88 | 48.00 | 48.96 | 7,008 | -1.44(-2.86%) |
Feb 05, 2019 | 49.44 | 50.88 | 49.44 | 50.40 | 5,610 | +0.96(+1.94%) |
Feb 04, 2019 | 51.36 | 51.84 | 49.44 | 49.44 | 4,499 | -1.92(-3.74%) |
Feb 01, 2019 | 49.44 | 51.36 | 49.44 | 51.36 | 3,879 | +0.00(+0.00%) |
Jan 31, 2019 | 49.44 | 52.32 | 49.44 | 51.36 | 1,613 | +0.96(+1.90%) |
Jan 30, 2019 | 49.92 | 50.40 | 48.96 | 50.40 | 1,669 | +0.00(+0.00%) |
Jan 29, 2019 | 50.40 | 51.36 | 48.96 | 50.40 | 3,486 | -1.44(-2.78%) |
Jan 28, 2019 | 51.84 | 52.80 | 49.44 | 51.84 | 1,493 | -0.48(-0.92%) |
Jan 25, 2019 | 48.96 | 52.80 | 46.56 | 52.32 | 7,043 | +2.88(+5.83%) |
Jan 24, 2019 | 50.88 | 50.88 | 48.48 | 49.44 | 5,049 | -1.92(-3.74%) |
Jan 23, 2019 | 52.32 | 52.80 | 50.40 | 51.36 | 3,897 | -1.44(-2.73%) |
Jan 22, 2019 | 51.84 | 53.02 | 51.36 | 52.80 | 3,512 | -0.48(-0.90%) |
Jan 18, 2019 | 52.80 | 54.72 | 50.88 | 53.28 | 7,002 | +0.48(+0.91%) |
Jan 17, 2019 | 50.88 | 52.80 | 50.40 | 52.80 | 4,236 | +0.48(+0.92%) |
Jan 16, 2019 | 51.36 | 54.16 | 51.36 | 52.32 | 5,833 | +0.48(+0.93%) |
Jan 15, 2019 | 54.72 | 55.20 | 51.36 | 51.84 | 9,911 | -3.36(-6.09%) |
Jan 14, 2019 | 55.20 | 55.20 | 53.76 | 55.20 | 6,732 | +0.00(+0.00%) |
Jan 11, 2019 | 52.80 | 55.20 | 51.36 | 55.20 | 15,545 | +2.40(+4.55%) |
Jan 10, 2019 | 50.40 | 53.28 | 48.00 | 52.80 | 17,794 | +2.40(+4.76%) |
Jan 09, 2019 | 46.56 | 50.40 | 46.08 | 50.40 | 22,810 | +6.24(+14.13%) |
Jan 08, 2019 | 45.12 | 45.12 | 44.16 | 44.16 | 6,411 | +0.00(+0.00%) |
Jan 07, 2019 | 43.68 | 46.08 | 43.20 | 44.16 | 11,997 | +0.96(+2.22%) |
Jan 04, 2019 | 39.84 | 43.68 | 39.84 | 43.20 | 5,693 | +1.30(+3.10%) |
Jan 03, 2019 | 43.20 | 43.37 | 40.48 | 41.90 | 6,122 | -1.30(-3.01%) |
Jan 02, 2019 | 39.84 | 46.24 | 38.88 | 43.20 | 15,981 | +3.36(+8.43%) |
Dec 31, 2018 | 37.44 | 40.80 | 36.48 | 39.84 | 17,841 | +4.56(+12.93%) |
Dec 28, 2018 | 37.44 | 37.44 | 33.12 | 35.28 | 11,866 | +2.16(+6.52%) |
Dec 27, 2018 | 31.68 | 33.59 | 31.68 | 33.12 | 10,345 | -0.48(-1.43%) |
Dec 26, 2018 | 33.87 | 34.66 | 32.21 | 33.60 | 6,638 | +0.00(+0.00%) |
Dec 24, 2018 | 35.04 | 35.04 | 32.64 | 33.60 | 3,822 | -2.88(-7.89%) |
Dec 21, 2018 | 36.48 | 36.48 | 34.56 | 36.48 | 10,220 | +0.04(+0.11%) |
Dec 20, 2018 | 33.60 | 37.32 | 33.60 | 36.44 | 14,044 | +2.84(+8.46%) |
Dec 19, 2018 | 33.36 | 34.08 | 32.98 | 33.60 | 7,943 | +0.62(+1.89%) |
Dec 18, 2018 | 32.48 | 34.07 | 31.93 | 32.98 | 5,995 | +1.23(+3.87%) |
Dec 17, 2018 | 32.53 | 33.19 | 31.56 | 31.75 | 2,415 | +0.07(+0.21%) |
Dec 14, 2018 | 32.64 | 33.60 | 31.20 | 31.68 | 9,483 | -0.49(-1.52%) |
Dec 13, 2018 | 34.08 | 34.46 | 32.16 | 32.17 | 9,580 | -2.39(-6.92%) |
Dec 12, 2018 | 31.68 | 35.04 | 31.20 | 34.56 | 15,318 | +3.32(+10.62%) |
Dec 11, 2018 | 31.06 | 31.39 | 29.76 | 31.24 | 7,382 | +0.18(+0.59%) |
Dec 10, 2018 | 32.16 | 33.60 | 30.72 | 31.06 | 6,663 | -1.10(-3.42%) |
Dec 07, 2018 | 32.16 | 35.04 | 32.16 | 32.16 | 7,525 | -0.48(-1.47%) |
Dec 06, 2018 | 31.68 | 33.60 | 31.20 | 32.64 | 12,172 | +1.20(+3.82%) |
Dec 04, 2018 | 33.12 | 34.08 | 31.20 | 31.44 | 7,218 | -2.17(-6.47%) |
Dec 03, 2018 | 36.38 | 36.43 | 33.13 | 33.61 | 16,265 | -1.43(-4.07%) |
Nov 30, 2018 | 33.60 | 35.52 | 32.16 | 35.04 | 11,487 | +2.40(+7.35%) |
Nov 29, 2018 | 31.68 | 33.60 | 31.68 | 32.64 | 9,612 | -0.48(-1.45%) |
Nov 28, 2018 | 29.76 | 33.48 | 29.76 | 33.12 | 19,478 | +3.36(+11.29%) |
Nov 27, 2018 | 32.76 | 33.81 | 28.86 | 29.76 | 34,530 | -2.99(-9.13%) |
Nov 26, 2018 | 33.84 | 34.22 | 32.75 | 32.75 | 3,568 | -0.37(-1.12%) |
Nov 23, 2018 | 33.12 | 34.08 | 33.12 | 33.12 | 3,914 | -0.48(-1.43%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.92(+6.06%) | |
Nov 20, 2018 | 33.59 | 33.59 | 30.00 | 31.68 | 15,166 | -0.62(-1.93%) |
Nov 19, 2018 | 34.56 | 35.91 | 31.78 | 32.30 | 11,016 | -2.74(-7.81%) |
Nov 16, 2018 | 36.00 | 36.38 | 34.32 | 35.04 | 14,104 | -0.96(-2.67%) |
Nov 15, 2018 | 34.56 | 37.43 | 33.12 | 36.00 | 16,206 | +3.36(+10.29%) |
Nov 14, 2018 | 42.24 | 42.24 | 32.16 | 32.64 | 36,493 | -5.53(-14.50%) |
Nov 13, 2018 | 39.36 | 40.94 | 37.44 | 38.17 | 15,096 | -2.63(-6.44%) |
Nov 12, 2018 | 46.05 | 46.05 | 36.53 | 40.80 | 61,446 | -6.72(-14.14%) |
Nov 09, 2018 | 48.00 | 48.00 | 45.60 | 47.52 | 12,012 | -0.14(-0.30%) |
Nov 08, 2018 | 47.04 | 48.96 | 47.04 | 47.66 | 4,679 | -0.34(-0.70%) |
Nov 07, 2018 | 49.44 | 49.44 | 47.09 | 48.00 | 10,038 | -0.48(-0.99%) |
Nov 06, 2018 | 49.44 | 49.92 | 47.04 | 48.48 | 12,043 | -1.92(-3.81%) |
Nov 05, 2018 | 49.44 | 51.36 | 46.08 | 50.40 | 21,497 | +2.88(+6.06%) |
Nov 02, 2018 | 52.80 | 52.80 | 47.04 | 47.52 | 28,520 | -5.28(-10.00%) |
Nov 01, 2018 | 48.00 | 53.28 | 47.52 | 52.80 | 50,827 | +4.80(+10.00%) |
Oct 31, 2018 | 45.60 | 50.88 | 45.60 | 48.00 | 13,149 | +2.40(+5.26%) |
Oct 30, 2018 | 48.00 | 49.44 | 45.12 | 45.60 | 4,443 | -2.40(-5.00%) |
Oct 29, 2018 | 50.88 | 52.55 | 48.00 | 48.00 | 7,594 | -2.40(-4.76%) |
Oct 26, 2018 | 51.36 | 51.36 | 49.44 | 50.40 | 4,529 | -1.44(-2.78%) |
Oct 25, 2018 | 48.96 | 51.84 | 48.96 | 51.84 | 4,022 | +2.88(+5.88%) |
Oct 24, 2018 | 50.88 | 53.28 | 48.96 | 48.96 | 10,377 | -2.40(-4.67%) |
Oct 23, 2018 | 47.04 | 52.32 | 43.20 | 51.36 | 18,107 | +3.36(+7.00%) |
Oct 22, 2018 | 48.96 | 51.84 | 46.56 | 48.00 | 9,767 | +0.00(+0.00%) |
Oct 19, 2018 | 53.76 | 54.24 | 47.52 | 48.00 | 29,185 | -5.76(-10.71%) |
Oct 18, 2018 | 57.60 | 57.60 | 52.80 | 53.76 | 18,079 | -3.84(-6.67%) |
Oct 17, 2018 | 57.12 | 58.08 | 54.72 | 57.60 | 7,367 | +0.96(+1.69%) |
Oct 16, 2018 | 56.64 | 59.04 | 55.20 | 56.64 | 15,137 | +0.00(+0.00%) |
Oct 15, 2018 | 57.60 | 59.52 | 55.68 | 56.64 | 17,953 | -1.44(-2.48%) |
Oct 12, 2018 | 59.04 | 59.52 | 55.20 | 58.08 | 27,933 | +0.48(+0.83%) |
Oct 11, 2018 | 57.60 | 57.96 | 52.80 | 57.60 | 47,038 | +2.88(+5.26%) |
Oct 10, 2018 | 58.56 | 60.48 | 52.80 | 54.72 | 15,531 | -4.80(-8.06%) |
Oct 09, 2018 | 61.92 | 61.92 | 55.20 | 59.52 | 31,242 | +0.96(+1.64%) |
Oct 08, 2018 | 62.88 | 63.36 | 58.56 | 58.56 | 19,321 | -5.76(-8.96%) |
Oct 05, 2018 | 67.20 | 68.64 | 58.56 | 64.32 | 66,220 | -5.76(-8.22%) |
Oct 04, 2018 | 55.68 | 73.44 | 55.20 | 70.08 | 231,306 | +11.52(+19.67%) |
Oct 03, 2018 | 67.20 | 67.20 | 57.60 | 58.56 | 46,806 | -8.64(-12.86%) |
Oct 02, 2018 | 66.24 | 69.12 | 51.84 | 67.20 | 82,214 | -8.16(-10.83%) |
Oct 01, 2018 | 75.36 | 86.40 | 72.48 | 75.36 | 223,028 | +13.44(+21.71%) |
Sep 28, 2018 | 52.32 | 67.20 | 48.00 | 61.92 | 100,039 | +14.40(+30.30%) |
Sep 27, 2018 | 41.76 | 52.80 | 41.76 | 47.52 | 108,956 | +6.72(+16.47%) |
Sep 26, 2018 | 37.44 | 42.72 | 37.44 | 40.80 | 27,428 | +3.79(+10.25%) |
Sep 25, 2018 | 40.80 | 40.80 | 36.00 | 37.01 | 36,008 | -2.83(-7.11%) |
Sep 24, 2018 | 47.52 | 48.48 | 33.12 | 39.84 | 188,547 | +11.52(+40.68%) |
Sep 21, 2018 | 27.36 | 28.32 | 26.88 | 28.32 | 1,125 | +1.09(+4.02%) |
Sep 20, 2018 | 27.02 | 27.36 | 25.20 | 27.23 | 1,765 | +0.21(+0.76%) |
Sep 19, 2018 | 25.41 | 27.02 | 25.16 | 27.02 | 1,204 | +1.10(+4.24%) |
Sep 18, 2018 | 25.92 | 25.92 | 24.96 | 25.92 | 1,126 | +0.00(+0.00%) |
Sep 17, 2018 | 25.92 | 27.36 | 24.96 | 25.92 | 1,264 | +0.00(+0.00%) |
Sep 14, 2018 | 26.88 | 26.88 | 24.96 | 25.92 | 1,154 | -0.22(-0.84%) |
Sep 13, 2018 | 28.80 | 28.80 | 25.98 | 26.14 | 2,851 | -0.74(-2.75%) |
Sep 12, 2018 | 28.32 | 29.28 | 26.88 | 26.88 | 7,220 | -0.96(-3.45%) |
Sep 11, 2018 | 27.12 | 28.80 | 27.12 | 27.84 | 2,044 | +0.77(+2.84%) |
Sep 10, 2018 | 28.74 | 28.80 | 26.40 | 27.07 | 1,462 | -1.25(-4.41%) |
Sep 07, 2018 | 27.84 | 28.80 | 26.40 | 28.32 | 3,356 | +0.48(+1.72%) |
Sep 06, 2018 | 27.10 | 28.32 | 26.41 | 27.84 | 3,636 | +1.44(+5.47%) |
Sep 05, 2018 | 26.83 | 27.33 | 25.92 | 26.40 | 962 | +0.84(+3.31%) |
Sep 04, 2018 | 26.40 | 27.36 | 25.44 | 25.55 | 3,975 | -1.23(-4.61%) |
Aug 31, 2018 | 26.78 | 26.78 | 26.78 | 0 | +0.86(+3.33%) | |
Aug 30, 2018 | 24.96 | 25.92 | 23.52 | 25.92 | 3,970 | +2.23(+9.42%) |
Aug 29, 2018 | 24.96 | 24.96 | 23.36 | 23.69 | 2,627 | -0.72(-2.95%) |
Aug 28, 2018 | 25.44 | 26.40 | 24.00 | 24.41 | 4,748 | -1.45(-5.61%) |
Aug 27, 2018 | 24.00 | 25.92 | 23.52 | 25.86 | 14,734 | +1.86(+7.74%) |
Aug 24, 2018 | 23.04 | 24.00 | 23.04 | 24.00 | 391 | +0.48(+2.04%) |
Aug 23, 2018 | 22.56 | 23.92 | 22.32 | 23.52 | 2,641 | +0.67(+2.92%) |
Aug 22, 2018 | 23.40 | 24.00 | 22.08 | 22.85 | 1,860 | -0.55(-2.34%) |
Aug 21, 2018 | 23.17 | 24.00 | 21.60 | 23.40 | 1,385 | +0.48(+2.09%) |
Aug 20, 2018 | 21.19 | 23.47 | 21.19 | 22.92 | 957 | +0.84(+3.80%) |
Aug 17, 2018 | 21.70 | 22.32 | 21.60 | 22.08 | 2,647 | +0.39(+1.79%) |
Aug 16, 2018 | 22.08 | 22.08 | 20.84 | 21.69 | 3,157 | -0.15(-0.68%) |
Aug 15, 2018 | 21.60 | 22.08 | 21.12 | 21.84 | 1,132 | -0.21(-0.96%) |
Aug 14, 2018 | 21.12 | 22.53 | 21.12 | 22.05 | 6,132 | -0.41(-1.84%) |
Aug 13, 2018 | 23.69 | 24.14 | 20.80 | 22.46 | 7,554 | -2.02(-8.24%) |
Aug 10, 2018 | 26.40 | 26.40 | 24.00 | 24.48 | 10,622 | -1.44(-5.54%) |
Aug 09, 2018 | 26.41 | 26.88 | 24.61 | 25.92 | 11,500 | -0.82(-3.05%) |
Aug 08, 2018 | 27.36 | 27.60 | 26.69 | 26.73 | 2,588 | -0.30(-1.12%) |
Aug 07, 2018 | 26.88 | 27.84 | 26.40 | 27.03 | 4,308 | -0.33(-1.19%) |
Aug 06, 2018 | 26.88 | 27.84 | 26.88 | 27.36 | 4,996 | +0.00(+0.00%) |
Aug 03, 2018 | 28.32 | 28.32 | 26.88 | 27.36 | 3,291 | -0.48(-1.72%) |
Aug 02, 2018 | 29.28 | 29.28 | 26.88 | 27.84 | 5,984 | +0.48(+1.75%) |
Aug 01, 2018 | 28.80 | 29.28 | 26.88 | 27.36 | 9,258 | -0.80(-2.85%) |
Jul 31, 2018 | 27.36 | 28.79 | 25.92 | 28.16 | 16,064 | +1.76(+6.67%) |
Jul 30, 2018 | 27.84 | 27.84 | 25.92 | 26.40 | 855 | +0.00(+0.00%) |
Jul 27, 2018 | 27.84 | 27.84 | 26.40 | 26.40 | 818 | -0.96(-3.51%) |
Jul 26, 2018 | 28.32 | 28.32 | 26.90 | 27.36 | 908 | +0.53(+1.99%) |
Jul 25, 2018 | 28.80 | 28.80 | 26.59 | 26.83 | 1,070 | -0.53(-1.95%) |
Jul 24, 2018 | 27.84 | 29.18 | 25.97 | 27.36 | 4,719 | +0.96(+3.64%) |
Jul 23, 2018 | 26.88 | 26.88 | 25.89 | 26.40 | 647 | -0.65(-2.41%) |
Jul 20, 2018 | 26.40 | 27.36 | 26.40 | 27.05 | 1,338 | +0.65(+2.47%) |
Jul 19, 2018 | 26.06 | 27.36 | 26.00 | 26.40 | 1,459 | -0.48(-1.78%) |
Jul 18, 2018 | 27.36 | 27.36 | 25.62 | 26.88 | 1,720 | +0.00(+0.00%) |
Jul 17, 2018 | 27.84 | 27.84 | 26.41 | 26.88 | 1,891 | -0.48(-1.75%) |
Jul 16, 2018 | 28.19 | 29.67 | 26.88 | 27.36 | 1,374 | -0.99(-3.50%) |
Jul 13, 2018 | 28.47 | 28.80 | 27.46 | 28.35 | 1,759 | -0.12(-0.40%) |
Jul 12, 2018 | 27.84 | 31.10 | 27.46 | 28.47 | 14,642 | +0.15(+0.54%) |
Jul 11, 2018 | 27.01 | 28.80 | 27.01 | 28.32 | 497 | -0.48(-1.67%) |
Jul 10, 2018 | 27.84 | 28.80 | 27.37 | 28.80 | 303 | +0.96(+3.43%) |
Jul 09, 2018 | 29.28 | 29.28 | 26.40 | 27.84 | 3,528 | -0.38(-1.36%) |
Jul 06, 2018 | 28.64 | 30.24 | 27.91 | 28.22 | 1,505 | -0.35(-1.23%) |
Jul 05, 2018 | 27.84 | 29.28 | 27.36 | 28.57 | 2,238 | +0.84(+3.05%) |
Jul 03, 2018 | 27.73 | 27.73 | 27.73 | 0 | -0.65(-2.28%) | |
Jul 02, 2018 | 27.84 | 30.42 | 27.36 | 28.38 | 1,781 | +1.02(+3.72%) |
Jun 29, 2018 | 28.80 | 30.91 | 27.22 | 27.36 | 16,374 | -2.78(-9.22%) |
Jun 28, 2018 | 30.27 | 31.20 | 29.76 | 30.14 | 3,451 | -0.58(-1.89%) |
Jun 27, 2018 | 32.26 | 32.26 | 30.24 | 30.72 | 1,707 | -0.00(-0.00%) |
Jun 26, 2018 | 33.12 | 33.12 | 30.72 | 30.72 | 3,698 | -1.92(-5.88%) |
Jun 25, 2018 | 34.25 | 34.56 | 32.16 | 32.64 | 2,995 | -1.75(-5.08%) |
Jun 22, 2018 | 36.00 | 36.96 | 33.62 | 34.39 | 3,146 | -1.58(-4.40%) |
Jun 21, 2018 | 35.04 | 36.48 | 33.13 | 35.97 | 6,599 | +1.88(+5.52%) |
Jun 20, 2018 | 33.60 | 34.56 | 31.92 | 34.09 | 6,554 | +2.17(+6.80%) |
Jun 19, 2018 | 34.08 | 34.08 | 31.44 | 31.92 | 4,104 | -0.72(-2.21%) |
Jun 18, 2018 | 34.03 | 34.03 | 32.16 | 32.64 | 4,674 | -1.44(-4.21%) |
Jun 15, 2018 | 38.54 | 32.95 | 34.08 | 14,286 | -4.46(-11.58%) | |
Jun 14, 2018 | 32.15 | 39.36 | 31.68 | 38.54 | 42,345 | +7.33(+23.50%) |
Jun 13, 2018 | 31.92 | 32.16 | 31.20 | 31.20 | 1,639 | -1.39(-4.26%) |
Jun 12, 2018 | 32.64 | 32.64 | 31.20 | 32.59 | 1,401 | +0.43(+1.33%) |
Jun 11, 2018 | 32.16 | 32.94 | 31.68 | 32.16 | 4,275 | -0.72(-2.18%) |
Jun 08, 2018 | 33.28 | 33.28 | 32.48 | 32.88 | 1,178 | -0.40(-1.21%) |
Jun 07, 2018 | 32.64 | 33.28 | 32.64 | 33.28 | 1,180 | +0.24(+0.73%) |
Jun 06, 2018 | 33.84 | 34.01 | 32.64 | 33.04 | 1,045 | -0.16(-0.48%) |
Jun 05, 2018 | 35.04 | 35.52 | 33.12 | 33.20 | 540 | -0.30(-0.89%) |
Jun 04, 2018 | 33.60 | 33.60 | 33.32 | 33.50 | 1,509 | +0.19(+0.58%) |
Jun 01, 2018 | 33.63 | 33.73 | 32.64 | 33.31 | 1,111 | +0.14(+0.42%) |
May 31, 2018 | 33.60 | 33.60 | 33.12 | 33.17 | 1,775 | -0.43(-1.29%) |
May 30, 2018 | 33.60 | 34.15 | 33.12 | 33.60 | 533 | +0.48(+1.43%) |
May 29, 2018 | 34.08 | 34.08 | 33.12 | 33.12 | 2,294 | -0.96(-2.80%) |
May 25, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.77(-2.22%) | |
May 24, 2018 | 34.56 | 36.00 | 34.56 | 34.85 | 3,732 | +0.28(+0.81%) |
May 23, 2018 | 38.88 | 38.88 | 34.56 | 34.57 | 21,221 | -5.28(-13.25%) |
May 22, 2018 | 36.00 | 40.32 | 34.56 | 39.85 | 31,089 | +3.86(+10.72%) |
May 21, 2018 | 34.08 | 38.40 | 34.08 | 36.00 | 8,634 | +1.92(+5.62%) |
May 18, 2018 | 32.77 | 34.56 | 32.52 | 34.08 | 4,080 | +0.53(+1.59%) |
May 17, 2018 | 32.88 | 33.78 | 31.69 | 33.55 | 2,803 | +0.73(+2.22%) |
May 16, 2018 | 31.68 | 33.11 | 31.68 | 32.82 | 1,853 | +0.65(+2.01%) |
May 15, 2018 | 30.78 | 33.12 | 30.78 | 32.17 | 1,680 | +0.26(+0.81%) |
May 14, 2018 | 32.16 | 32.16 | 30.77 | 31.91 | 3,398 | +0.33(+1.05%) |
May 11, 2018 | 30.77 | 31.58 | 30.77 | 31.58 | 1,823 | +0.38(+1.22%) |
May 10, 2018 | 30.72 | 31.57 | 30.24 | 31.20 | 4,115 | +0.94(+3.11%) |
May 09, 2018 | 30.46 | 31.28 | 29.76 | 30.26 | 3,510 | +0.02(+0.06%) |
May 08, 2018 | 32.64 | 32.78 | 28.80 | 30.24 | 7,408 | -2.40(-7.35%) |
May 07, 2018 | 35.52 | 35.72 | 31.78 | 32.64 | 2,340 | -2.41(-6.87%) |
May 04, 2018 | 35.47 | 36.00 | 33.60 | 35.05 | 1,877 | -0.96(-2.68%) |
May 03, 2018 | 36.72 | 36.96 | 35.07 | 36.01 | 3,194 | -0.71(-1.92%) |
May 02, 2018 | 36.91 | 37.92 | 36.72 | 36.72 | 1,461 | -0.17(-0.47%) |
May 01, 2018 | 36.96 | 37.44 | 36.01 | 36.89 | 1,209 | -0.07(-0.19%) |
Apr 30, 2018 | 37.92 | 38.06 | 36.48 | 36.96 | 4,701 | +0.34(+0.93%) |
Apr 27, 2018 | 36.96 | 36.96 | 36.00 | 36.62 | 2,551 | -0.34(-0.91%) |
Apr 26, 2018 | 37.44 | 37.44 | 36.44 | 36.96 | 2,682 | -0.48(-1.28%) |
Apr 25, 2018 | 38.40 | 38.88 | 36.96 | 37.44 | 7,573 | +0.48(+1.30%) |
Apr 24, 2018 | 43.20 | 44.06 | 36.04 | 36.96 | 30,517 | -12.00(-24.51%) |
Apr 23, 2018 | 48.96 | 49.69 | 47.99 | 48.96 | 1,817 | +0.48(+0.99%) |
Apr 20, 2018 | 50.88 | 51.36 | 48.00 | 48.48 | 3,927 | -3.36(-6.48%) |
Apr 19, 2018 | 52.32 | 52.80 | 51.36 | 51.84 | 1,115 | +0.00(+0.00%) |
Apr 18, 2018 | 52.32 | 53.28 | 51.36 | 51.84 | 2,388 | -0.96(-1.82%) |
Apr 17, 2018 | 52.80 | 54.24 | 51.36 | 52.80 | 1,303 | +0.00(+0.00%) |
Apr 16, 2018 | 53.28 | 53.76 | 52.06 | 52.80 | 1,128 | +0.00(+0.00%) |
Apr 13, 2018 | 54.24 | 54.24 | 52.32 | 52.80 | 2,153 | -1.44(-2.65%) |
Apr 12, 2018 | 54.24 | 54.24 | 51.84 | 54.24 | 3,206 | +0.48(+0.90%) |
Apr 11, 2018 | 54.72 | 56.16 | 53.30 | 53.76 | 3,723 | -0.48(-0.89%) |
Apr 10, 2018 | 56.16 | 56.64 | 52.80 | 54.24 | 4,537 | +0.00(+0.00%) |
Apr 09, 2018 | 53.76 | 55.68 | 53.33 | 54.24 | 4,740 | +1.44(+2.73%) |
Apr 06, 2018 | 53.76 | 54.24 | 51.84 | 52.80 | 4,233 | -0.96(-1.79%) |
Apr 05, 2018 | 52.80 | 56.16 | 52.74 | 53.76 | 6,349 | +0.96(+1.82%) |
Apr 04, 2018 | 52.80 | 54.72 | 51.84 | 52.80 | 5,297 | +0.00(+0.00%) |
Apr 03, 2018 | 56.16 | 57.12 | 52.32 | 52.80 | 8,050 | -1.44(-2.65%) |
Apr 02, 2018 | 50.88 | 56.59 | 48.00 | 54.24 | 22,321 | +5.28(+10.78%) |
Mar 29, 2018 | 48.96 | 48.96 | 48.96 | 0 | +0.96(+2.00%) | |
Mar 28, 2018 | 47.52 | 49.92 | 47.07 | 48.00 | 2,120 | -0.48(-0.99%) |
Mar 27, 2018 | 48.24 | 50.40 | 47.52 | 48.48 | 2,071 | +0.00(+0.00%) |
Mar 26, 2018 | 48.48 | 49.92 | 46.42 | 48.48 | 1,448 | +0.24(+0.51%) |
Mar 23, 2018 | 51.84 | 51.84 | 47.52 | 48.24 | 1,940 | -2.67(-5.24%) |
Mar 22, 2018 | 51.36 | 55.20 | 49.97 | 50.90 | 1,417 | -0.46(-0.89%) |
Mar 21, 2018 | 49.44 | 51.84 | 48.97 | 51.36 | 2,016 | +2.16(+4.39%) |
Mar 20, 2018 | 48.00 | 49.20 | 47.52 | 49.20 | 1,545 | +0.82(+1.69%) |
Mar 19, 2018 | 50.40 | 50.88 | 48.00 | 48.38 | 1,675 | -2.50(-4.91%) |
Mar 16, 2018 | 48.00 | 53.76 | 47.04 | 50.88 | 9,854 | +2.40(+4.95%) |
Mar 15, 2018 | 45.60 | 48.48 | 45.60 | 48.48 | 2,344 | +2.37(+5.14%) |
Mar 14, 2018 | 47.04 | 47.04 | 45.65 | 46.11 | 1,701 | +0.70(+1.54%) |
Mar 13, 2018 | 45.60 | 46.56 | 45.12 | 45.41 | 2,051 | -0.67(-1.46%) |
Mar 12, 2018 | 45.99 | 46.80 | 44.68 | 46.08 | 1,062 | +0.05(+0.10%) |
Mar 09, 2018 | 46.56 | 47.04 | 44.16 | 46.03 | 1,337 | -0.77(-1.64%) |
Mar 08, 2018 | 47.04 | 47.04 | 44.16 | 46.80 | 4,499 | -0.44(-0.92%) |
Mar 07, 2018 | 47.04 | 47.99 | 46.68 | 47.24 | 1,582 | -1.24(-2.56%) |
Mar 06, 2018 | 49.44 | 49.44 | 47.52 | 48.48 | 2,048 | +0.49(+1.02%) |
Mar 05, 2018 | 47.88 | 49.34 | 47.04 | 47.99 | 1,368 | +1.19(+2.54%) |
Mar 02, 2018 | 47.52 | 49.92 | 46.00 | 46.80 | 4,034 | -0.72(-1.52%) |