Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.35 | 20.00 | 18.80 | 19.15 | 2,152 | -0.26(-1.34%) |
Apr 29, 2019 | 20.50 | 20.50 | 19.05 | 19.41 | 511 | -0.39(-1.97%) |
Apr 26, 2019 | 19.80 | 21.50 | 19.70 | 19.80 | 740 | -0.30(-1.49%) |
Apr 25, 2019 | 19.75 | 20.25 | 19.02 | 20.10 | 301 | +0.35(+1.77%) |
Apr 24, 2019 | 22.50 | 22.50 | 19.75 | 19.75 | 1,906 | -2.75(-12.22%) |
Apr 23, 2019 | 19.90 | 24.00 | 19.90 | 22.50 | 1,194 | +2.65(+13.35%) |
Apr 22, 2019 | 20.00 | 21.12 | 19.00 | 19.85 | 1,485 | -0.20(-1.00%) |
Apr 18, 2019 | 20.50 | 21.35 | 20.00 | 20.05 | 3,100 | +0.00(+0.00%) |
Apr 17, 2019 | 20.80 | 23.89 | 19.90 | 20.05 | 985 | -0.75(-3.61%) |
Apr 16, 2019 | 21.70 | 23.95 | 20.75 | 20.80 | 1,768 | -0.70(-3.26%) |
Apr 15, 2019 | 21.50 | 22.43 | 20.60 | 21.50 | 2,471 | +0.00(+0.00%) |
Apr 12, 2019 | 22.30 | 22.50 | 20.40 | 21.50 | 600 | +0.00(+0.00%) |
Apr 11, 2019 | 21.50 | 21.65 | 21.50 | 21.50 | 890 | +0.85(+4.12%) |
Apr 10, 2019 | 21.50 | 22.00 | 20.52 | 20.65 | 143 | -0.65(-3.05%) |
Apr 09, 2019 | 21.50 | 21.90 | 21.20 | 21.30 | 1,768 | -0.20(-0.93%) |
Apr 08, 2019 | 21.50 | 22.50 | 20.93 | 21.50 | 773 | +1.23(+6.04%) |
Apr 05, 2019 | 21.95 | 21.95 | 20.27 | 20.27 | 160 | -1.23(-5.70%) |
Apr 04, 2019 | 22.00 | 22.00 | 20.75 | 21.50 | 655 | +1.00(+4.88%) |
Apr 03, 2019 | 21.55 | 22.48 | 20.48 | 20.50 | 89 | -0.21(-1.03%) |
Apr 02, 2019 | 20.30 | 21.70 | 20.30 | 20.71 | 1,193 | +0.46(+2.29%) |
Apr 01, 2019 | 21.00 | 21.32 | 20.15 | 20.25 | 1,718 | -1.20(-5.59%) |
Mar 29, 2019 | 21.50 | 21.50 | 20.75 | 21.45 | 680 | +0.08(+0.37%) |
Mar 28, 2019 | 21.60 | 21.60 | 20.15 | 21.37 | 143 | +0.62(+2.99%) |
Mar 27, 2019 | 19.30 | 21.25 | 19.30 | 20.75 | 977 | -0.11(-0.50%) |
Mar 26, 2019 | 20.85 | 20.86 | 19.32 | 20.86 | 127 | +0.55(+2.73%) |
Mar 25, 2019 | 21.70 | 21.70 | 20.30 | 20.30 | 533 | -0.35(-1.69%) |
Mar 22, 2019 | 21.70 | 21.70 | 20.65 | 20.65 | 740 | -1.25(-5.71%) |
Mar 21, 2019 | 22.50 | 23.75 | 21.00 | 21.90 | 14,407 | -0.60(-2.67%) |
Mar 20, 2019 | 21.60 | 22.65 | 20.95 | 22.50 | 300 | +0.85(+3.93%) |
Mar 19, 2019 | 21.70 | 22.95 | 20.85 | 21.65 | 1,601 | +0.80(+3.84%) |
Mar 18, 2019 | 21.50 | 22.75 | 20.60 | 20.85 | 1,632 | -0.40(-1.88%) |
Mar 15, 2019 | 21.90 | 23.90 | 20.85 | 21.25 | 940 | +0.05(+0.24%) |
Mar 14, 2019 | 21.75 | 22.43 | 21.20 | 21.20 | 291 | -0.60(-2.75%) |
Mar 13, 2019 | 21.90 | 22.10 | 20.85 | 21.80 | 2,494 | -0.10(-0.46%) |
Mar 12, 2019 | 18.05 | 22.45 | 18.05 | 21.90 | 12,492 | +3.20(+17.11%) |
Mar 11, 2019 | 18.25 | 18.70 | 17.25 | 18.70 | 1,167 | +0.75(+4.18%) |
Mar 08, 2019 | 18.05 | 18.99 | 17.34 | 17.95 | 2,660 | -0.30(-1.64%) |
Mar 07, 2019 | 18.20 | 18.25 | 17.55 | 18.25 | 2,373 | -0.40(-2.14%) |
Mar 06, 2019 | 18.90 | 18.90 | 17.95 | 18.65 | 1,397 | -0.30(-1.58%) |
Mar 05, 2019 | 18.00 | 19.85 | 18.00 | 18.95 | 6,323 | +1.15(+6.46%) |
Mar 04, 2019 | 17.50 | 19.25 | 17.50 | 17.80 | 21,692 | +0.80(+4.71%) |
Mar 01, 2019 | 17.50 | 20.55 | 17.00 | 17.00 | 15,760 | -0.45(-2.58%) |
Feb 28, 2019 | 18.70 | 18.70 | 17.45 | 17.45 | 3,314 | -0.15(-0.85%) |
Feb 27, 2019 | 18.25 | 18.25 | 16.82 | 17.60 | 15,714 | +1.70(+10.69%) |
Feb 26, 2019 | 15.75 | 16.25 | 15.60 | 15.90 | 3,595 | +0.10(+0.63%) |
Feb 25, 2019 | 16.00 | 16.60 | 15.80 | 15.80 | 2,346 | +0.20(+1.28%) |
Feb 22, 2019 | 15.85 | 16.50 | 15.60 | 15.60 | 4,120 | +0.10(+0.65%) |
Feb 21, 2019 | 15.75 | 16.25 | 15.50 | 15.50 | 6,764 | -0.40(-2.52%) |
Feb 20, 2019 | 15.70 | 16.55 | 15.70 | 15.90 | 8,899 | +0.20(+1.27%) |
Feb 19, 2019 | 16.05 | 17.60 | 15.70 | 15.70 | 5,501 | -0.25(-1.57%) |
Feb 15, 2019 | 15.85 | 16.25 | 15.70 | 15.95 | 2,740 | -0.05(-0.31%) |
Feb 14, 2019 | 15.80 | 16.98 | 15.80 | 16.00 | 520 | +0.25(+1.59%) |
Feb 13, 2019 | 17.05 | 17.50 | 15.75 | 15.75 | 13,445 | -1.39(-8.09%) |
Feb 12, 2019 | 16.75 | 17.45 | 16.75 | 17.14 | 3,576 | +0.59(+3.54%) |
Feb 11, 2019 | 17.85 | 17.85 | 16.50 | 16.55 | 1,600 | -0.80(-4.61%) |
Feb 08, 2019 | 18.00 | 18.00 | 16.35 | 17.35 | 860 | +0.10(+0.58%) |
Feb 07, 2019 | 17.12 | 18.12 | 16.45 | 17.25 | 901 | +0.25(+1.47%) |
Feb 06, 2019 | 18.05 | 18.32 | 16.68 | 17.00 | 1,785 | +0.25(+1.49%) |
Feb 05, 2019 | 17.85 | 18.30 | 16.57 | 16.75 | 737 | -1.50(-8.22%) |
Feb 04, 2019 | 18.60 | 18.60 | 16.57 | 18.25 | 809 | +0.00(+0.00%) |
Feb 01, 2019 | 17.00 | 18.25 | 17.00 | 18.25 | 380 | +1.20(+7.04%) |
Jan 31, 2019 | 19.60 | 19.60 | 16.25 | 17.05 | 2,878 | -0.70(-3.94%) |
Jan 30, 2019 | 17.90 | 18.71 | 16.70 | 17.75 | 7,842 | -0.15(-0.84%) |
Jan 29, 2019 | 17.60 | 18.85 | 17.50 | 17.90 | 1,170 | +0.10(+0.56%) |
Jan 28, 2019 | 18.20 | 18.20 | 17.50 | 17.80 | 299 | -0.45(-2.47%) |
Jan 25, 2019 | 20.60 | 20.60 | 16.80 | 18.25 | 4,000 | -1.70(-8.52%) |
Jan 24, 2019 | 16.35 | 19.95 | 16.05 | 19.95 | 9,154 | +3.95(+24.69%) |
Jan 23, 2019 | 15.55 | 16.70 | 15.55 | 16.00 | 3,948 | +0.20(+1.27%) |
Jan 22, 2019 | 17.40 | 17.40 | 15.00 | 15.80 | 9,113 | -1.70(-9.71%) |
Jan 18, 2019 | 17.90 | 18.10 | 17.05 | 17.50 | 3,220 | -0.20(-1.13%) |
Jan 17, 2019 | 17.85 | 18.30 | 17.15 | 17.70 | 10,662 | -0.10(-0.56%) |
Jan 16, 2019 | 18.00 | 18.34 | 16.75 | 17.80 | 4,462 | +0.30(+1.71%) |
Jan 15, 2019 | 17.80 | 18.60 | 16.90 | 17.50 | 8,201 | +0.45(+2.64%) |
Jan 14, 2019 | 17.00 | 18.17 | 14.07 | 17.05 | 19,915 | -0.70(-3.94%) |
Jan 11, 2019 | 20.55 | 21.35 | 17.75 | 17.75 | 15,660 | -3.25(-15.48%) |
Jan 10, 2019 | 21.70 | 23.00 | 20.50 | 21.00 | 13,449 | -1.00(-4.55%) |
Jan 09, 2019 | 24.00 | 24.00 | 19.50 | 22.00 | 11,291 | -2.00(-8.33%) |
Jan 08, 2019 | 21.25 | 24.00 | 20.20 | 24.00 | 7,746 | +3.00(+14.29%) |
Jan 07, 2019 | 20.80 | 22.00 | 19.50 | 21.00 | 6,935 | +0.25(+1.20%) |
Jan 04, 2019 | 20.00 | 21.50 | 19.45 | 20.75 | 7,560 | -0.25(-1.19%) |
Jan 03, 2019 | 21.00 | 21.89 | 18.75 | 21.00 | 5,589 | +0.25(+1.20%) |
Jan 02, 2019 | 19.75 | 21.73 | 18.25 | 20.75 | 8,096 | +2.75(+15.28%) |
Dec 31, 2018 | 16.25 | 19.45 | 16.25 | 18.00 | 1,220 | +2.45(+15.76%) |
Dec 28, 2018 | 14.85 | 16.30 | 14.25 | 15.55 | 2,720 | +0.55(+3.67%) |
Dec 27, 2018 | 13.75 | 15.00 | 13.75 | 15.00 | 2,334 | -0.55(-3.54%) |
Dec 26, 2018 | 14.40 | 15.55 | 12.55 | 15.55 | 2,414 | +1.25(+8.74%) |
Dec 24, 2018 | 16.30 | 16.30 | 14.30 | 14.30 | 4,200 | -3.20(-18.29%) |
Dec 21, 2018 | 18.40 | 18.55 | 16.75 | 17.50 | 2,240 | -1.07(-5.79%) |
Dec 20, 2018 | 22.25 | 22.25 | 17.75 | 18.57 | 1,830 | -0.78(-4.01%) |
Dec 19, 2018 | 21.90 | 21.90 | 18.39 | 19.35 | 3,866 | -3.00(-13.42%) |
Dec 18, 2018 | 23.45 | 23.45 | 21.00 | 22.35 | 2,785 | -0.65(-2.83%) |
Dec 17, 2018 | 22.95 | 23.00 | 21.00 | 23.00 | 3,300 | +1.25(+5.75%) |
Dec 14, 2018 | 24.95 | 24.95 | 21.00 | 21.75 | 1,660 | -2.10(-8.81%) |
Dec 13, 2018 | 24.95 | 24.95 | 22.50 | 23.85 | 2,472 | -0.10(-0.42%) |
Dec 12, 2018 | 24.95 | 24.95 | 22.50 | 23.95 | 2,164 | -0.10(-0.42%) |
Dec 11, 2018 | 23.75 | 25.00 | 21.65 | 24.05 | 6,102 | +1.90(+8.58%) |
Dec 10, 2018 | 25.00 | 25.00 | 21.05 | 22.15 | 2,625 | -0.35(-1.56%) |
Dec 07, 2018 | 24.10 | 24.40 | 21.60 | 22.50 | 3,620 | -1.30(-5.46%) |
Dec 06, 2018 | 24.75 | 25.50 | 21.00 | 23.80 | 10,488 | -1.20(-4.80%) |
Dec 04, 2018 | 26.50 | 27.05 | 24.25 | 25.00 | 39,100 | -2.00(-7.41%) |
Dec 03, 2018 | 27.00 | 27.52 | 26.50 | 27.00 | 6,381 | +1.55(+6.09%) |
Nov 30, 2018 | 27.50 | 27.50 | 25.45 | 25.45 | 400 | -0.05(-0.20%) |
Nov 29, 2018 | 26.00 | 27.00 | 25.50 | 25.50 | 674 | -1.50(-5.56%) |
Nov 28, 2018 | 27.20 | 29.02 | 26.65 | 27.00 | 3,252 | +0.00(+0.00%) |
Nov 27, 2018 | 27.70 | 32.40 | 25.50 | 27.00 | 4,759 | +0.00(+0.00%) |
Nov 26, 2018 | 26.10 | 27.25 | 24.00 | 27.00 | 1,118 | +1.45(+5.68%) |
Nov 23, 2018 | 25.60 | 26.93 | 24.41 | 25.55 | 1,260 | -0.95(-3.58%) |
Nov 21, 2018 | 26.50 | 26.50 | 26.50 | 0 | +1.40(+5.58%) | |
Nov 20, 2018 | 27.15 | 27.20 | 25.10 | 25.10 | 2,398 | -0.40(-1.57%) |
Nov 19, 2018 | 25.50 | 27.00 | 25.00 | 25.50 | 765 | -0.25(-0.97%) |
Nov 16, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 40 | +0.25(+0.98%) |
Nov 15, 2018 | 26.20 | 26.20 | 25.50 | 25.50 | 109 | -1.25(-4.67%) |
Nov 14, 2018 | 29.50 | 29.50 | 25.50 | 26.75 | 423 | +0.15(+0.56%) |
Nov 13, 2018 | 27.90 | 27.95 | 26.60 | 26.60 | 60 | -1.40(-5.00%) |
Nov 12, 2018 | 28.50 | 28.50 | 27.50 | 28.00 | 283 | -3.00(-9.68%) |
Nov 09, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 40 | +2.50(+8.77%) |
Nov 08, 2018 | 28.79 | 28.79 | 28.50 | 28.50 | 183 | +0.95(+3.43%) |
Nov 07, 2018 | 30.25 | 30.26 | 27.55 | 27.55 | 2,534 | -3.34(-10.83%) |
Nov 06, 2018 | 30.00 | 30.90 | 30.00 | 30.90 | 240 | +0.90(+3.00%) |
Nov 05, 2018 | 25.15 | 32.12 | 25.15 | 30.00 | 795 | +1.05(+3.63%) |
Nov 02, 2018 | 29.15 | 29.15 | 28.95 | 28.95 | 280 | +2.65(+10.08%) |
Nov 01, 2018 | 26.35 | 27.23 | 26.30 | 26.30 | 192 | +0.00(+0.00%) |
Oct 31, 2018 | 25.00 | 32.75 | 25.00 | 26.30 | 258 | -1.25(-4.54%) |
Oct 30, 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 81 | +0.05(+0.18%) |
Oct 29, 2018 | 29.15 | 29.15 | 26.25 | 27.50 | 125 | -2.25(-7.56%) |
Oct 26, 2018 | 27.50 | 29.75 | 27.50 | 29.75 | 520 | -0.48(-1.57%) |
Oct 25, 2018 | 33.75 | 33.75 | 30.23 | 30.23 | 187 | -0.77(-2.50%) |
Oct 24, 2018 | 36.60 | 36.60 | 31.00 | 31.00 | 590 | -4.00(-11.43%) |
Oct 23, 2018 | 36.55 | 36.55 | 35.00 | 35.00 | 296 | -1.50(-4.11%) |
Oct 22, 2018 | 37.75 | 39.00 | 36.50 | 36.50 | 102 | +0.00(+0.00%) |
Oct 19, 2018 | 37.55 | 39.00 | 36.50 | 36.50 | 180 | -0.50(-1.35%) |
Oct 18, 2018 | 37.50 | 37.50 | 37.00 | 37.00 | 110 | -0.38(-1.02%) |
Oct 17, 2018 | 36.50 | 38.95 | 36.50 | 37.38 | 2,190 | +0.88(+2.41%) |
Oct 16, 2018 | 36.55 | 36.55 | 36.50 | 36.50 | 311 | +0.00(+0.00%) |
Oct 15, 2018 | 38.30 | 38.30 | 36.50 | 36.50 | 835 | +0.00(+0.00%) |
Oct 12, 2018 | 36.95 | 38.95 | 36.50 | 36.50 | 1,280 | -0.35(-0.95%) |
Oct 11, 2018 | 37.00 | 37.00 | 33.80 | 36.85 | 2,935 | +1.58(+4.46%) |
Oct 10, 2018 | 35.74 | 38.98 | 35.05 | 35.27 | 1,611 | -0.52(-1.47%) |
Oct 09, 2018 | 38.35 | 38.35 | 35.10 | 35.80 | 160 | -0.80(-2.19%) |
Oct 08, 2018 | 36.50 | 39.83 | 36.50 | 36.60 | 130 | +0.00(+0.00%) |
Oct 05, 2018 | 37.00 | 39.88 | 36.60 | 36.60 | 200 | -0.40(-1.08%) |
Oct 04, 2018 | 37.50 | 39.90 | 37.00 | 37.00 | 255 | -0.80(-2.12%) |
Oct 03, 2018 | 38.65 | 40.00 | 37.65 | 37.80 | 1,188 | -1.70(-4.30%) |
Oct 02, 2018 | 40.35 | 40.35 | 39.50 | 39.50 | 87 | -0.50(-1.25%) |
Oct 01, 2018 | 38.81 | 40.35 | 38.81 | 40.00 | 274 | +0.10(+0.25%) |
Sep 28, 2018 | 38.55 | 40.00 | 37.73 | 39.90 | 860 | +1.37(+3.55%) |
Sep 27, 2018 | 39.00 | 39.92 | 37.60 | 38.53 | 1,007 | +0.28(+0.74%) |
Sep 26, 2018 | 40.05 | 40.05 | 38.15 | 38.25 | 129 | +0.20(+0.53%) |
Sep 25, 2018 | 39.50 | 40.15 | 38.00 | 38.05 | 262 | +0.05(+0.13%) |
Sep 24, 2018 | 38.53 | 39.92 | 37.50 | 38.00 | 682 | -1.00(-2.56%) |
Sep 21, 2018 | 39.90 | 40.15 | 38.60 | 39.00 | 960 | +0.70(+1.83%) |
Sep 20, 2018 | 38.21 | 40.00 | 38.21 | 38.30 | 315 | -0.80(-2.05%) |
Sep 19, 2018 | 40.20 | 40.20 | 38.90 | 39.10 | 285 | +0.25(+0.64%) |
Sep 18, 2018 | 40.24 | 40.24 | 37.95 | 38.85 | 926 | +1.10(+2.91%) |
Sep 17, 2018 | 38.25 | 40.35 | 37.70 | 37.75 | 716 | -0.55(-1.44%) |
Sep 14, 2018 | 38.30 | 40.38 | 38.30 | 38.30 | 220 | -0.70(-1.79%) |
Sep 13, 2018 | 38.55 | 40.45 | 38.35 | 39.00 | 689 | -1.45(-3.58%) |
Sep 12, 2018 | 40.50 | 40.50 | 38.50 | 40.45 | 199 | +2.15(+5.61%) |
Sep 11, 2018 | 40.50 | 40.50 | 38.30 | 38.30 | 121 | -2.40(-5.90%) |
Sep 10, 2018 | 40.70 | 40.70 | 38.05 | 40.70 | 228 | +1.20(+3.04%) |
Sep 07, 2018 | 40.50 | 40.50 | 39.50 | 39.50 | 340 | -1.00(-2.47%) |
Sep 06, 2018 | 38.40 | 40.50 | 38.00 | 40.50 | 1,313 | +0.50(+1.25%) |
Sep 05, 2018 | 40.50 | 40.50 | 39.50 | 40.00 | 520 | +0.00(+0.00%) |
Sep 04, 2018 | 40.00 | 40.50 | 40.00 | 40.00 | 270 | -0.50(-1.23%) |
Aug 31, 2018 | 40.50 | 40.50 | 40.50 | 0 | +1.00(+2.53%) | |
Aug 30, 2018 | 39.15 | 40.88 | 39.15 | 39.50 | 375 | +0.35(+0.89%) |
Aug 29, 2018 | 39.10 | 41.00 | 39.10 | 39.15 | 1,183 | -0.75(-1.88%) |
Aug 28, 2018 | 40.69 | 40.69 | 39.08 | 39.90 | 528 | -0.10(-0.25%) |
Aug 27, 2018 | 39.25 | 41.70 | 38.88 | 40.00 | 1,641 | +0.00(+0.00%) |
Aug 24, 2018 | 40.35 | 41.00 | 40.00 | 40.00 | 100 | -0.35(-0.87%) |
Aug 23, 2018 | 41.00 | 41.00 | 40.00 | 40.35 | 94 | -0.65(-1.58%) |
Aug 22, 2018 | 42.40 | 42.42 | 41.00 | 41.00 | 349 | -1.50(-3.53%) |
Aug 21, 2018 | 39.95 | 42.50 | 39.95 | 42.50 | 1,028 | +2.50(+6.25%) |
Aug 20, 2018 | 41.50 | 41.50 | 40.00 | 40.00 | 2,422 | +0.50(+1.27%) |
Aug 17, 2018 | 37.80 | 42.38 | 37.80 | 39.50 | 680 | -0.60(-1.50%) |
Aug 16, 2018 | 41.19 | 42.42 | 38.05 | 40.10 | 2,638 | +0.10(+0.25%) |
Aug 15, 2018 | 40.85 | 40.85 | 40.00 | 40.00 | 387 | +0.00(+0.00%) |
Aug 14, 2018 | 38.85 | 42.50 | 38.85 | 40.00 | 1,426 | +1.50(+3.90%) |
Aug 13, 2018 | 44.25 | 44.25 | 37.58 | 38.50 | 3,157 | +1.00(+2.67%) |
Aug 10, 2018 | 38.00 | 39.00 | 37.50 | 37.50 | 720 | -1.50(-3.85%) |
Aug 09, 2018 | 39.55 | 39.55 | 37.64 | 39.00 | 324 | +0.00(+0.00%) |
Aug 08, 2018 | 40.55 | 40.55 | 38.33 | 39.00 | 345 | -1.00(-2.50%) |
Aug 07, 2018 | 39.50 | 41.27 | 37.25 | 40.00 | 6,123 | +3.00(+8.11%) |
Aug 06, 2018 | 38.50 | 38.95 | 37.00 | 37.00 | 623 | -1.45(-3.77%) |
Aug 03, 2018 | 39.50 | 39.50 | 38.10 | 38.45 | 340 | -2.05(-5.06%) |
Aug 02, 2018 | 40.64 | 40.64 | 39.50 | 40.50 | 343 | +0.75(+1.89%) |
Aug 01, 2018 | 39.55 | 41.65 | 39.55 | 39.75 | 580 | +0.25(+0.63%) |
Jul 31, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 2,242 | +0.00(+0.00%) |
Jul 30, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 1,724 | +0.00(+0.00%) |
Jul 27, 2018 | 39.50 | 40.60 | 39.50 | 39.50 | 2,340 | -0.80(-1.99%) |
Jul 26, 2018 | 40.05 | 41.75 | 40.05 | 40.30 | 587 | -0.20(-0.49%) |
Jul 25, 2018 | 41.00 | 41.71 | 40.33 | 40.50 | 1,910 | +1.00(+2.53%) |
Jul 24, 2018 | 40.95 | 40.95 | 39.50 | 39.50 | 4,210 | -0.10(-0.25%) |
Jul 23, 2018 | 41.25 | 41.25 | 39.60 | 39.60 | 304 | +0.45(+1.15%) |
Jul 20, 2018 | 39.10 | 40.00 | 39.00 | 39.15 | 474 | -0.20(-0.51%) |
Jul 19, 2018 | 41.85 | 41.85 | 39.30 | 39.35 | 1,845 | -0.98(-2.44%) |
Jul 18, 2018 | 37.90 | 40.34 | 37.90 | 40.34 | 3,259 | +3.04(+8.14%) |
Jul 17, 2018 | 36.70 | 38.21 | 36.70 | 37.30 | 4,609 | +0.80(+2.19%) |
Jul 16, 2018 | 38.15 | 38.25 | 35.94 | 36.50 | 3,050 | -1.75(-4.58%) |
Jul 13, 2018 | 39.35 | 39.35 | 36.45 | 38.25 | 1,938 | -0.70(-1.80%) |
Jul 12, 2018 | 39.55 | 40.63 | 38.88 | 38.95 | 1,390 | -0.55(-1.39%) |
Jul 11, 2018 | 40.43 | 40.45 | 39.40 | 39.50 | 930 | +0.20(+0.50%) |
Jul 10, 2018 | 40.20 | 40.20 | 39.20 | 39.30 | 599 | -0.59(-1.49%) |
Jul 09, 2018 | 43.20 | 43.20 | 38.55 | 39.90 | 3,023 | -1.60(-3.86%) |
Jul 06, 2018 | 40.05 | 42.40 | 40.05 | 41.50 | 1,155 | +0.00(+0.00%) |
Jul 05, 2018 | 41.35 | 43.00 | 41.20 | 41.50 | 1,126 | +1.00(+2.47%) |
Jul 03, 2018 | 40.50 | 40.50 | 40.50 | 0 | -1.55(-3.69%) | |
Jul 02, 2018 | 41.10 | 42.75 | 40.58 | 42.05 | 1,545 | -2.45(-5.51%) |
Jun 29, 2018 | 39.95 | 45.00 | 39.85 | 44.50 | 3,599 | +5.60(+14.40%) |
Jun 28, 2018 | 38.95 | 42.00 | 38.90 | 38.90 | 3,938 | -0.70(-1.77%) |
Jun 27, 2018 | 40.62 | 41.60 | 39.55 | 39.60 | 5,193 | -2.02(-4.86%) |
Jun 26, 2018 | 43.60 | 43.60 | 40.67 | 41.62 | 7,459 | -1.83(-4.20%) |
Jun 25, 2018 | 43.65 | 43.65 | 38.75 | 43.45 | 7,686 | -0.20(-0.46%) |
Jun 22, 2018 | 41.30 | 44.00 | 41.05 | 43.65 | 6,477 | +1.40(+3.31%) |
Jun 21, 2018 | 44.40 | 45.02 | 41.87 | 42.25 | 5,657 | -2.25(-5.06%) |
Jun 20, 2018 | 43.00 | 45.90 | 41.00 | 44.50 | 12,266 | +1.80(+4.22%) |
Jun 19, 2018 | 42.95 | 43.85 | 41.50 | 42.70 | 9,183 | +0.20(+0.47%) |
Jun 18, 2018 | 43.54 | 44.50 | 42.50 | 42.50 | 2,237 | -1.25(-2.86%) |
Jun 15, 2018 | 44.65 | 45.05 | 43.75 | 2,829 | -1.30(-2.89%) | |
Jun 14, 2018 | 45.00 | 46.40 | 44.00 | 45.05 | 2,840 | -0.95(-2.07%) |
Jun 13, 2018 | 47.10 | 48.35 | 46.00 | 46.00 | 2,156 | +0.15(+0.33%) |
Jun 12, 2018 | 43.85 | 48.95 | 43.85 | 45.85 | 10,584 | +1.70(+3.85%) |
Jun 11, 2018 | 48.05 | 48.95 | 44.00 | 44.15 | 20,705 | -4.07(-8.44%) |
Jun 08, 2018 | 51.00 | 51.70 | 48.00 | 48.22 | 29,113 | -2.98(-5.82%) |
Jun 07, 2018 | 49.30 | 51.92 | 48.21 | 51.20 | 26,607 | +1.90(+3.85%) |
Jun 06, 2018 | 48.00 | 51.25 | 45.86 | 49.30 | 40,241 | -0.20(-0.40%) |
Jun 05, 2018 | 48.50 | 52.20 | 43.00 | 49.50 | 71,602 | +0.60(+1.23%) |
Jun 04, 2018 | 42.20 | 49.95 | 42.00 | 48.90 | 50,991 | +6.35(+14.92%) |
Jun 01, 2018 | 41.35 | 46.08 | 40.01 | 42.55 | 26,539 | +1.25(+3.03%) |
May 31, 2018 | 45.60 | 46.95 | 38.45 | 41.30 | 51,797 | -4.75(-10.31%) |
May 30, 2018 | 36.20 | 47.55 | 34.95 | 46.05 | 137,105 | +11.80(+34.45%) |
May 29, 2018 | 30.75 | 34.70 | 30.75 | 34.25 | 18,565 | +4.15(+13.79%) |
May 25, 2018 | 30.10 | 30.10 | 30.10 | 0 | -0.20(-0.66%) | |
May 24, 2018 | 30.55 | 30.85 | 30.20 | 30.30 | 2,622 | -0.65(-2.10%) |
May 23, 2018 | 30.15 | 31.60 | 30.15 | 30.95 | 6,203 | +0.80(+2.65%) |
May 22, 2018 | 31.00 | 31.50 | 29.00 | 30.15 | 26,255 | -0.70(-2.27%) |
May 21, 2018 | 31.50 | 31.64 | 29.90 | 30.85 | 28,439 | -0.09(-0.28%) |
May 18, 2018 | 31.00 | 32.50 | 30.94 | 30.94 | 17,275 | -0.11(-0.36%) |
May 17, 2018 | 31.20 | 31.45 | 31.00 | 31.05 | 21,726 | +0.05(+0.16%) |
May 16, 2018 | 31.35 | 31.35 | 31.00 | 31.00 | 8,921 | -0.25(-0.80%) |
May 15, 2018 | 31.55 | 31.55 | 31.00 | 31.25 | 4,698 | -0.70(-2.19%) |
May 14, 2018 | 32.25 | 33.45 | 31.30 | 31.95 | 17,927 | -0.55(-1.69%) |
May 11, 2018 | 31.80 | 32.50 | 31.00 | 32.50 | 15,643 | +1.25(+4.00%) |
May 10, 2018 | 31.30 | 34.15 | 31.00 | 31.25 | 39,433 | +0.00(+0.00%) |
May 09, 2018 | 31.65 | 31.65 | 30.62 | 31.25 | 18,489 | -0.10(-0.32%) |
May 08, 2018 | 27.90 | 31.45 | 27.90 | 31.35 | 37,208 | +3.95(+14.42%) |
May 07, 2018 | 28.60 | 29.19 | 26.00 | 27.40 | 58,759 | -0.65(-2.32%) |