Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.25 | 10.51 | 9.900 | 10.35 | 62,800 | +0.10(+0.98%) |
Aug 29, 2019 | 10.50 | 10.75 | 9.900 | 10.25 | 69,265 | -0.16(-1.54%) |
Aug 28, 2019 | 10.65 | 11.26 | 10.30 | 10.41 | 462,669 | -0.58(-5.28%) |
Aug 27, 2019 | 10.61 | 11.75 | 9.880 | 10.99 | 683,703 | +0.47(+4.47%) |
Aug 26, 2019 | 10.67 | 10.89 | 10.35 | 10.52 | 841,376 | +0.02(+0.19%) |
Aug 23, 2019 | 10.57 | 11.05 | 10.31 | 10.50 | 770,400 | -0.11(-1.04%) |
Aug 22, 2019 | 10.96 | 11.38 | 10.46 | 10.61 | 254,058 | -0.33(-3.02%) |
Aug 21, 2019 | 10.73 | 11.12 | 10.63 | 10.94 | 48,801 | +0.17(+1.58%) |
Aug 20, 2019 | 10.69 | 11.23 | 10.62 | 10.77 | 163,321 | -0.08(-0.74%) |
Aug 19, 2019 | 10.05 | 11.05 | 9.630 | 10.85 | 554,853 | +0.94(+9.49%) |
Aug 16, 2019 | 9.970 | 10.20 | 9.605 | 9.910 | 144,000 | -0.11(-1.10%) |
Aug 15, 2019 | 10.42 | 10.86 | 10.02 | 10.02 | 100,273 | -0.52(-4.93%) |
Aug 14, 2019 | 10.03 | 10.76 | 9.910 | 10.54 | 212,747 | +0.51(+5.08%) |
Aug 13, 2019 | 9.530 | 10.38 | 9.530 | 10.03 | 146,345 | +0.24(+2.45%) |
Aug 12, 2019 | 11.05 | 11.12 | 9.705 | 9.790 | 181,927 | -1.54(-13.59%) |
Aug 09, 2019 | 12.73 | 13.20 | 10.76 | 11.33 | 281,200 | -1.70(-13.05%) |
Aug 08, 2019 | 15.36 | 15.36 | 12.51 | 13.03 | 122,733 | -1.80(-12.14%) |
Aug 07, 2019 | 14.71 | 15.13 | 14.40 | 14.83 | 71,438 | +0.13(+0.88%) |
Aug 06, 2019 | 14.01 | 15.12 | 13.89 | 14.70 | 45,439 | +0.58(+4.11%) |
Aug 05, 2019 | 14.56 | 14.56 | 13.39 | 14.12 | 67,740 | -0.83(-5.55%) |
Aug 02, 2019 | 15.15 | 16.00 | 14.05 | 14.95 | 81,900 | -0.03(-0.20%) |
Aug 01, 2019 | 15.66 | 15.80 | 14.28 | 14.98 | 82,522 | -0.44(-2.85%) |
Jul 31, 2019 | 15.93 | 16.01 | 14.79 | 15.42 | 85,343 | -0.37(-2.34%) |
Jul 30, 2019 | 15.64 | 15.98 | 15.11 | 15.79 | 144,585 | +0.41(+2.67%) |
Jul 29, 2019 | 13.69 | 15.82 | 13.69 | 15.38 | 128,906 | +1.63(+11.85%) |
Jul 26, 2019 | 13.42 | 13.92 | 13.42 | 13.75 | 22,700 | +0.25(+1.85%) |
Jul 25, 2019 | 13.19 | 14.17 | 12.91 | 13.50 | 80,531 | +0.37(+2.82%) |
Jul 24, 2019 | 13.68 | 13.80 | 12.70 | 13.13 | 260,667 | -0.42(-3.10%) |
Jul 23, 2019 | 14.47 | 14.47 | 13.25 | 13.55 | 148,263 | -0.93(-6.42%) |
Jul 22, 2019 | 15.41 | 15.41 | 14.23 | 14.48 | 59,103 | -0.76(-4.99%) |
Jul 19, 2019 | 15.77 | 15.91 | 14.57 | 15.24 | 59,800 | -0.47(-2.99%) |
Jul 18, 2019 | 15.81 | 16.14 | 15.38 | 15.71 | 72,971 | -0.20(-1.26%) |
Jul 17, 2019 | 15.82 | 16.20 | 15.64 | 15.91 | 118,152 | -0.04(-0.25%) |
Jul 16, 2019 | 16.03 | 16.96 | 15.72 | 15.95 | 228,447 | -0.15(-0.93%) |
Jul 15, 2019 | 16.18 | 16.28 | 15.34 | 16.10 | 51,929 | +0.09(+0.56%) |
Jul 12, 2019 | 15.82 | 16.24 | 15.35 | 16.01 | 66,200 | +0.03(+0.19%) |
Jul 11, 2019 | 16.46 | 16.46 | 15.61 | 15.98 | 69,661 | -0.11(-0.68%) |
Jul 10, 2019 | 16.88 | 16.88 | 15.60 | 16.09 | 309,079 | -0.63(-3.77%) |
Jul 09, 2019 | 15.85 | 19.34 | 15.52 | 16.72 | 428,555 | +0.64(+3.98%) |
Jul 08, 2019 | 16.69 | 16.69 | 15.21 | 16.08 | 112,801 | -0.46(-2.78%) |
Jul 05, 2019 | 16.49 | 17.08 | 16.09 | 16.54 | 71,300 | +0.21(+1.29%) |
Jul 03, 2019 | 16.06 | 16.57 | 15.36 | 16.33 | 53,200 | +0.26(+1.62%) |
Jul 02, 2019 | 16.45 | 16.90 | 15.55 | 16.07 | 116,663 | -0.71(-4.23%) |
Jul 01, 2019 | 16.46 | 17.30 | 16.00 | 16.78 | 192,830 | +0.68(+4.22%) |
Jun 28, 2019 | 15.64 | 16.71 | 15.29 | 16.10 | 78,000 | +0.57(+3.67%) |
Jun 27, 2019 | 15.40 | 15.84 | 14.80 | 15.53 | 89,018 | +0.43(+2.85%) |
Jun 26, 2019 | 15.96 | 16.20 | 14.81 | 15.10 | 75,313 | -0.80(-5.03%) |
Jun 25, 2019 | 15.97 | 16.55 | 15.73 | 15.90 | 57,952 | -0.03(-0.19%) |
Jun 24, 2019 | 16.25 | 16.29 | 15.32 | 15.93 | 100,477 | -0.39(-2.39%) |
Jun 21, 2019 | 16.47 | 17.08 | 15.96 | 16.32 | 191,300 | -0.38(-2.28%) |
Jun 20, 2019 | 16.64 | 17.14 | 16.40 | 16.70 | 164,948 | +0.06(+0.36%) |
Jun 19, 2019 | 17.28 | 17.28 | 15.92 | 16.64 | 104,627 | -0.56(-3.26%) |
Jun 18, 2019 | 16.18 | 17.34 | 15.91 | 17.20 | 245,217 | +1.34(+8.45%) |
Jun 17, 2019 | 15.65 | 16.02 | 15.09 | 15.86 | 317,428 | +0.45(+2.92%) |
Jun 14, 2019 | 16.00 | 16.21 | 15.41 | 15.41 | 80,900 | -0.65(-4.05%) |
Jun 13, 2019 | 16.05 | 16.56 | 15.70 | 16.06 | 87,091 | +0.06(+0.37%) |
Jun 12, 2019 | 16.25 | 18.39 | 15.54 | 16.00 | 85,195 | +0.10(+0.63%) |
Jun 11, 2019 | 15.48 | 16.18 | 15.07 | 15.90 | 122,704 | +0.37(+2.38%) |
Jun 10, 2019 | 16.56 | 17.64 | 15.10 | 15.53 | 298,889 | -0.40(-2.51%) |
Jun 07, 2019 | 16.84 | 17.25 | 15.47 | 15.93 | 178,200 | -0.63(-3.80%) |
Jun 06, 2019 | 17.20 | 18.09 | 15.97 | 16.56 | 98,609 | -0.13(-0.78%) |
Jun 05, 2019 | 16.85 | 17.00 | 16.18 | 16.69 | 192,645 | -0.11(-0.65%) |
Jun 04, 2019 | 19.14 | 19.14 | 15.10 | 16.80 | 260,716 | -2.39(-12.45%) |
Jun 03, 2019 | 20.85 | 20.85 | 18.68 | 19.19 | 63,195 | -1.44(-6.98%) |
May 31, 2019 | 20.80 | 21.37 | 20.12 | 20.63 | 66,800 | -0.52(-2.46%) |
May 30, 2019 | 20.60 | 21.62 | 20.48 | 21.15 | 71,735 | +0.60(+2.92%) |
May 29, 2019 | 21.84 | 22.32 | 20.29 | 20.55 | 54,604 | -1.31(-5.99%) |
May 28, 2019 | 20.89 | 22.00 | 20.59 | 21.86 | 60,025 | +0.78(+3.70%) |
May 24, 2019 | 20.82 | 21.90 | 20.64 | 21.08 | 57,300 | +0.32(+1.54%) |
May 23, 2019 | 21.68 | 22.77 | 20.71 | 20.76 | 46,820 | -1.00(-4.60%) |
May 22, 2019 | 21.92 | 23.27 | 20.30 | 21.76 | 412,459 | -0.22(-1.00%) |
May 21, 2019 | 22.45 | 22.62 | 20.82 | 21.98 | 79,336 | -0.03(-0.14%) |
May 20, 2019 | 22.65 | 23.52 | 21.53 | 22.01 | 55,710 | -0.58(-2.57%) |
May 17, 2019 | 23.00 | 23.80 | 22.15 | 22.59 | 30,900 | -0.45(-1.95%) |
May 16, 2019 | 23.94 | 24.24 | 22.93 | 23.04 | 46,757 | -0.86(-3.60%) |
May 15, 2019 | 23.58 | 25.00 | 22.50 | 23.90 | 95,946 | +0.06(+0.25%) |
May 14, 2019 | 22.00 | 24.29 | 22.00 | 23.84 | 73,524 | +1.45(+6.48%) |
May 13, 2019 | 22.89 | 24.28 | 22.00 | 22.39 | 38,200 | -0.80(-3.45%) |
May 10, 2019 | 21.77 | 23.87 | 21.16 | 23.19 | 266,100 | +1.16(+5.27%) |
May 09, 2019 | 23.00 | 23.33 | 20.60 | 22.03 | 69,418 | -1.22(-5.25%) |
May 08, 2019 | 25.00 | 25.00 | 22.51 | 23.25 | 46,963 | -2.04(-8.07%) |
May 07, 2019 | 24.56 | 25.90 | 24.56 | 25.29 | 50,015 | +0.42(+1.69%) |
May 06, 2019 | 24.59 | 25.07 | 24.40 | 24.87 | 29,492 | +0.17(+0.69%) |
May 03, 2019 | 26.11 | 26.83 | 24.60 | 24.70 | 77,500 | -1.39(-5.33%) |
May 02, 2019 | 27.23 | 27.82 | 25.56 | 26.09 | 175,541 | -1.47(-5.33%) |
May 01, 2019 | 26.37 | 27.97 | 26.36 | 27.56 | 27,451 | +1.38(+5.27%) |
Apr 30, 2019 | 26.43 | 26.51 | 25.59 | 26.18 | 286,545 | -0.40(-1.50%) |
Apr 29, 2019 | 26.85 | 27.30 | 26.40 | 26.58 | 10,744 | -0.31(-1.15%) |
Apr 26, 2019 | 26.39 | 26.92 | 26.34 | 26.89 | 15,500 | +0.61(+2.32%) |
Apr 25, 2019 | 27.01 | 27.31 | 25.93 | 26.28 | 78,006 | -0.40(-1.50%) |
Apr 24, 2019 | 27.00 | 27.52 | 25.83 | 26.68 | 32,039 | +0.71(+2.73%) |
Apr 23, 2019 | 26.53 | 27.87 | 25.82 | 25.97 | 37,711 | -0.37(-1.40%) |
Apr 22, 2019 | 26.38 | 27.25 | 25.72 | 26.34 | 23,252 | -0.03(-0.11%) |
Apr 18, 2019 | 25.76 | 28.00 | 24.67 | 26.37 | 323,000 | +0.64(+2.49%) |
Apr 17, 2019 | 26.32 | 26.95 | 25.59 | 25.73 | 171,260 | -1.17(-4.35%) |
Apr 16, 2019 | 28.20 | 29.23 | 26.77 | 26.90 | 182,082 | -1.10(-3.93%) |
Apr 15, 2019 | 26.02 | 28.50 | 25.20 | 28.00 | 154,409 | +1.88(+7.20%) |
Apr 12, 2019 | 25.35 | 26.42 | 25.35 | 26.12 | 138,500 | +0.47(+1.83%) |
Apr 11, 2019 | 26.66 | 26.71 | 25.15 | 25.65 | 810,045 | +1.35(+5.56%) |
Apr 10, 2019 | 27.22 | 27.22 | 23.81 | 24.30 | 224,150 | -2.45(-9.16%) |
Apr 09, 2019 | 28.71 | 29.50 | 26.50 | 26.75 | 83,652 | -4.50(-14.40%) |
Apr 08, 2019 | 31.40 | 31.59 | 29.68 | 31.25 | 27,445 | +0.23(+0.74%) |
Apr 05, 2019 | 31.36 | 32.52 | 29.79 | 31.02 | 59,500 | +0.06(+0.19%) |
Apr 04, 2019 | 30.48 | 31.18 | 30.00 | 30.96 | 18,849 | +0.16(+0.52%) |
Apr 03, 2019 | 30.56 | 31.16 | 30.45 | 30.80 | 19,396 | +0.98(+3.29%) |
Apr 02, 2019 | 30.83 | 31.31 | 29.80 | 29.82 | 23,070 | -0.48(-1.58%) |
Apr 01, 2019 | 31.01 | 32.84 | 30.17 | 30.30 | 36,190 | -1.17(-3.72%) |
Mar 29, 2019 | 30.68 | 32.80 | 29.76 | 31.47 | 225,600 | +1.23(+4.07%) |
Mar 28, 2019 | 28.19 | 31.02 | 27.55 | 30.24 | 292,037 | +2.50(+9.01%) |
Mar 27, 2019 | 26.84 | 28.57 | 25.89 | 27.74 | 238,742 | +1.35(+5.12%) |
Mar 26, 2019 | 24.75 | 26.87 | 24.56 | 26.39 | 222,201 | +1.93(+7.89%) |
Mar 25, 2019 | 24.69 | 24.89 | 24.05 | 24.46 | 18,219 | +0.08(+0.33%) |
Mar 22, 2019 | 25.20 | 25.47 | 24.20 | 24.38 | 27,200 | -0.81(-3.22%) |
Mar 21, 2019 | 24.64 | 26.00 | 24.40 | 25.19 | 135,927 | +0.79(+3.24%) |
Mar 20, 2019 | 25.15 | 25.31 | 24.24 | 24.40 | 9,595 | -0.55(-2.20%) |
Mar 19, 2019 | 24.75 | 25.84 | 24.75 | 24.95 | 29,539 | +0.20(+0.81%) |
Mar 18, 2019 | 25.09 | 25.98 | 24.50 | 24.75 | 13,647 | +0.05(+0.20%) |
Mar 15, 2019 | 24.91 | 26.75 | 24.70 | 24.70 | 73,500 | -0.21(-0.84%) |
Mar 14, 2019 | 25.25 | 25.31 | 23.75 | 24.91 | 14,383 | -0.62(-2.43%) |
Mar 13, 2019 | 25.29 | 25.89 | 24.80 | 25.53 | 177,616 | +0.76(+3.07%) |
Mar 12, 2019 | 25.90 | 26.48 | 23.62 | 24.77 | 122,491 | -1.14(-4.40%) |
Mar 11, 2019 | 27.46 | 28.49 | 24.74 | 25.91 | 120,168 | -1.15(-4.25%) |
Mar 08, 2019 | 28.90 | 29.04 | 26.99 | 27.06 | 26,900 | -1.52(-5.32%) |
Mar 07, 2019 | 27.56 | 29.47 | 27.56 | 28.58 | 24,451 | +1.03(+3.74%) |
Mar 06, 2019 | 27.68 | 28.80 | 27.36 | 27.55 | 59,023 | -0.46(-1.64%) |
Mar 05, 2019 | 27.20 | 28.53 | 27.00 | 28.01 | 16,462 | +0.68(+2.49%) |
Mar 04, 2019 | 28.10 | 28.47 | 26.75 | 27.33 | 19,252 | -0.32(-1.16%) |
Mar 01, 2019 | 27.94 | 28.17 | 26.90 | 27.65 | 12,300 | +0.30(+1.10%) |
Feb 28, 2019 | 28.50 | 28.50 | 26.45 | 27.35 | 16,564 | -1.14(-4.00%) |
Feb 27, 2019 | 27.69 | 28.49 | 27.09 | 28.49 | 14,868 | +1.48(+5.48%) |
Feb 26, 2019 | 28.30 | 28.47 | 26.50 | 27.01 | 20,549 | -0.96(-3.43%) |
Feb 25, 2019 | 29.45 | 29.55 | 27.45 | 27.97 | 35,548 | -0.92(-3.18%) |
Feb 22, 2019 | 27.12 | 28.89 | 27.00 | 28.89 | 19,300 | +1.76(+6.49%) |
Feb 21, 2019 | 27.48 | 28.97 | 26.85 | 27.13 | 24,050 | -0.65(-2.34%) |
Feb 20, 2019 | 30.44 | 30.44 | 26.12 | 27.78 | 48,440 | -0.20(-0.71%) |
Feb 19, 2019 | 28.80 | 29.28 | 27.81 | 27.98 | 12,998 | -1.22(-4.18%) |
Feb 15, 2019 | 29.70 | 30.40 | 28.52 | 29.20 | 30,300 | -0.25(-0.85%) |
Feb 14, 2019 | 28.88 | 30.00 | 28.65 | 29.45 | 7,553 | +0.19(+0.65%) |
Feb 13, 2019 | 29.82 | 29.82 | 27.41 | 29.26 | 7,792 | +0.36(+1.25%) |
Feb 12, 2019 | 30.93 | 32.29 | 28.30 | 28.90 | 76,065 | -2.04(-6.59%) |
Feb 11, 2019 | 29.00 | 30.98 | 28.86 | 30.94 | 29,509 | +2.17(+7.54%) |
Feb 08, 2019 | 27.87 | 29.19 | 27.75 | 28.77 | 22,200 | +0.89(+3.21%) |
Feb 07, 2019 | 27.92 | 28.45 | 26.96 | 27.88 | 26,127 | -0.12(-0.45%) |
Feb 06, 2019 | 26.16 | 28.47 | 26.15 | 28.00 | 22,038 | +1.85(+7.07%) |
Feb 05, 2019 | 26.52 | 27.37 | 25.40 | 26.15 | 27,455 | -0.85(-3.15%) |
Feb 04, 2019 | 25.52 | 27.49 | 25.52 | 27.00 | 11,716 | +1.49(+5.84%) |
Feb 01, 2019 | 26.42 | 27.77 | 25.50 | 25.51 | 34,000 | -0.90(-3.41%) |
Jan 31, 2019 | 27.18 | 27.94 | 25.50 | 26.41 | 27,559 | -0.05(-0.19%) |
Jan 30, 2019 | 28.01 | 28.04 | 25.52 | 26.46 | 34,997 | -1.04(-3.78%) |
Jan 29, 2019 | 29.22 | 29.50 | 27.16 | 27.50 | 56,143 | +0.15(+0.55%) |
Jan 28, 2019 | 25.48 | 28.50 | 25.48 | 27.35 | 100,619 | +1.35(+5.19%) |
Jan 25, 2019 | 25.51 | 26.39 | 25.00 | 26.00 | 39,000 | +0.55(+2.16%) |
Jan 24, 2019 | 26.57 | 27.30 | 25.08 | 25.45 | 50,040 | -0.92(-3.49%) |
Jan 23, 2019 | 28.69 | 29.47 | 25.55 | 26.37 | 35,314 | -2.28(-7.96%) |
Jan 22, 2019 | 30.57 | 32.49 | 28.25 | 28.65 | 62,911 | -2.38(-7.67%) |
Jan 18, 2019 | 31.71 | 32.47 | 30.87 | 31.03 | 158,600 | -0.37(-1.18%) |
Jan 17, 2019 | 30.63 | 32.62 | 30.06 | 31.40 | 57,610 | +0.53(+1.72%) |
Jan 16, 2019 | 32.00 | 32.00 | 30.60 | 30.87 | 55,575 | -1.13(-3.53%) |
Jan 15, 2019 | 32.10 | 33.24 | 31.75 | 32.00 | 12,509 | -0.05(-0.16%) |
Jan 14, 2019 | 32.95 | 34.57 | 31.78 | 32.05 | 33,776 | -1.87(-5.51%) |
Jan 11, 2019 | 33.56 | 34.93 | 32.56 | 33.92 | 27,700 | -0.11(-0.32%) |
Jan 10, 2019 | 33.43 | 35.00 | 33.43 | 34.03 | 33,999 | -0.16(-0.47%) |
Jan 09, 2019 | 35.00 | 35.32 | 33.89 | 34.19 | 81,056 | -0.49(-1.41%) |
Jan 08, 2019 | 34.99 | 36.00 | 33.01 | 34.68 | 150,148 | +0.31(+0.90%) |
Jan 07, 2019 | 34.56 | 35.64 | 33.07 | 34.37 | 65,794 | -0.34(-0.98%) |
Jan 04, 2019 | 35.00 | 35.84 | 33.17 | 34.71 | 63,600 | +0.37(+1.08%) |
Jan 03, 2019 | 33.35 | 34.90 | 33.35 | 34.34 | 47,688 | +0.98(+2.94%) |
Jan 02, 2019 | 32.36 | 33.70 | 30.10 | 33.36 | 108,366 | +0.52(+1.58%) |
Dec 31, 2018 | 31.03 | 32.91 | 29.89 | 32.84 | 76,500 | +2.09(+6.80%) |
Dec 28, 2018 | 28.26 | 31.18 | 27.25 | 30.75 | 95,500 | +2.99(+10.77%) |
Dec 27, 2018 | 30.51 | 30.51 | 26.50 | 27.76 | 41,608 | -3.49(-11.17%) |
Dec 26, 2018 | 29.44 | 31.90 | 29.00 | 31.25 | 94,581 | +2.45(+8.51%) |
Dec 24, 2018 | 28.73 | 29.76 | 27.70 | 28.80 | 14,500 | -0.33(-1.13%) |
Dec 21, 2018 | 30.05 | 31.99 | 27.70 | 29.13 | 360,000 | -0.73(-2.44%) |
Dec 20, 2018 | 30.41 | 31.09 | 27.46 | 29.86 | 102,998 | -0.04(-0.13%) |
Dec 19, 2018 | 30.25 | 33.38 | 28.50 | 29.90 | 92,184 | -0.39(-1.29%) |
Dec 18, 2018 | 31.86 | 33.60 | 28.26 | 30.29 | 185,201 | -1.05(-3.35%) |
Dec 17, 2018 | 32.48 | 35.44 | 30.03 | 31.34 | 145,556 | -1.49(-4.54%) |
Dec 14, 2018 | 31.54 | 37.24 | 30.30 | 32.83 | 123,700 | +0.84(+2.63%) |
Dec 13, 2018 | 32.99 | 34.64 | 30.61 | 31.99 | 71,216 | -0.73(-2.23%) |
Dec 12, 2018 | 35.43 | 37.73 | 32.72 | 32.72 | 328,759 | -1.61(-4.69%) |
Dec 11, 2018 | 36.23 | 36.77 | 33.65 | 34.33 | 33,469 | -1.68(-4.67%) |
Dec 10, 2018 | 37.00 | 37.00 | 35.01 | 36.01 | 35,408 | -0.99(-2.68%) |
Dec 07, 2018 | 40.13 | 41.02 | 35.81 | 37.00 | 26,900 | -4.00(-9.76%) |
Dec 06, 2018 | 39.32 | 43.85 | 38.35 | 41.00 | 111,490 | -1.69(-3.96%) |
Dec 04, 2018 | 40.28 | 43.88 | 38.81 | 42.69 | 88,400 | +1.51(+3.67%) |
Dec 03, 2018 | 37.00 | 44.95 | 31.50 | 41.18 | 385,191 | +2.16(+5.54%) |
Nov 30, 2018 | 38.71 | 40.69 | 38.22 | 39.02 | 56,200 | +0.24(+0.62%) |
Nov 29, 2018 | 39.69 | 41.39 | 35.31 | 38.78 | 50,646 | -1.15(-2.88%) |
Nov 28, 2018 | 37.02 | 42.51 | 35.57 | 39.93 | 84,415 | +2.93(+7.92%) |
Nov 27, 2018 | 40.17 | 41.15 | 36.22 | 37.00 | 90,008 | -3.88(-9.49%) |
Nov 26, 2018 | 45.66 | 45.66 | 39.45 | 40.88 | 70,995 | -4.12(-9.16%) |
Nov 23, 2018 | 44.75 | 48.01 | 44.06 | 45.00 | 64,700 | -0.71(-1.55%) |
Nov 21, 2018 | 45.71 | 45.71 | 45.71 | 0 | +4.51(+10.95%) | |
Nov 20, 2018 | 36.51 | 41.20 | 33.00 | 41.20 | 94,047 | +4.40(+11.96%) |
Nov 19, 2018 | 35.36 | 38.87 | 33.36 | 36.80 | 52,999 | +1.81(+5.17%) |
Nov 16, 2018 | 35.03 | 36.81 | 32.63 | 34.99 | 73,000 | -0.72(-2.02%) |
Nov 15, 2018 | 36.57 | 37.00 | 35.08 | 35.71 | 7,456 | -1.29(-3.49%) |
Nov 14, 2018 | 39.00 | 39.78 | 35.34 | 37.00 | 75,480 | -2.49(-6.31%) |
Nov 13, 2018 | 35.30 | 41.98 | 35.30 | 39.49 | 145,278 | +3.99(+11.24%) |
Nov 12, 2018 | 46.71 | 47.17 | 33.80 | 35.50 | 112,301 | -12.51(-26.06%) |
Nov 09, 2018 | 39.49 | 53.24 | 33.83 | 48.01 | 97,000 | +9.12(+23.45%) |
Nov 08, 2018 | 31.25 | 40.98 | 29.33 | 38.89 | 50,475 | +7.69(+24.65%) |
Nov 07, 2018 | 28.85 | 32.90 | 28.85 | 31.20 | 33,950 | +2.66(+9.32%) |
Nov 06, 2018 | 31.15 | 31.15 | 28.31 | 28.54 | 14,837 | -3.30(-10.36%) |
Nov 05, 2018 | 32.13 | 33.04 | 31.14 | 31.84 | 21,143 | +0.09(+0.28%) |
Nov 02, 2018 | 32.00 | 34.22 | 30.63 | 31.75 | 44,100 | +0.25(+0.79%) |
Nov 01, 2018 | 29.00 | 32.50 | 28.03 | 31.50 | 51,489 | +3.00(+10.53%) |
Oct 31, 2018 | 28.10 | 29.00 | 25.10 | 28.50 | 117,022 | +0.90(+3.26%) |
Oct 30, 2018 | 28.31 | 29.00 | 27.30 | 27.60 | 41,864 | -0.05(-0.18%) |
Oct 29, 2018 | 28.16 | 32.49 | 27.60 | 27.65 | 30,205 | -1.35(-4.66%) |
Oct 26, 2018 | 31.00 | 31.00 | 28.32 | 29.00 | 85,600 | -2.10(-6.75%) |
Oct 25, 2018 | 30.89 | 32.50 | 29.52 | 31.10 | 11,332 | +1.14(+3.81%) |
Oct 24, 2018 | 31.25 | 32.43 | 29.21 | 29.96 | 29,624 | -0.68(-2.22%) |
Oct 23, 2018 | 31.84 | 34.22 | 29.22 | 30.64 | 39,498 | -2.16(-6.59%) |
Oct 22, 2018 | 31.60 | 33.93 | 29.17 | 32.80 | 38,775 | +1.55(+4.96%) |
Oct 19, 2018 | 31.39 | 31.52 | 28.90 | 31.25 | 44,000 | +0.25(+0.81%) |
Oct 18, 2018 | 27.81 | 31.00 | 25.84 | 31.00 | 70,454 | +2.90(+10.32%) |
Oct 17, 2018 | 28.09 | 29.49 | 27.16 | 28.10 | 28,941 | -0.20(-0.71%) |
Oct 16, 2018 | 24.93 | 28.51 | 23.67 | 28.30 | 164,226 | +3.41(+13.70%) |
Oct 15, 2018 | 25.35 | 26.00 | 24.25 | 24.89 | 39,251 | -0.61(-2.39%) |
Oct 12, 2018 | 25.01 | 26.47 | 24.21 | 25.50 | 45,300 | +1.29(+5.33%) |
Oct 11, 2018 | 25.06 | 25.50 | 23.30 | 24.21 | 8,178 | -0.44(-1.78%) |
Oct 10, 2018 | 27.14 | 28.00 | 24.60 | 24.65 | 33,680 | -2.47(-9.11%) |
Oct 09, 2018 | 28.42 | 28.82 | 27.00 | 27.12 | 27,983 | -1.52(-5.31%) |
Oct 08, 2018 | 27.76 | 30.95 | 27.76 | 28.64 | 22,463 | +1.14(+4.15%) |
Oct 05, 2018 | 26.30 | 28.20 | 25.29 | 27.50 | 104,500 | +2.79(+11.29%) |
Oct 04, 2018 | 28.63 | 29.72 | 23.87 | 24.71 | 58,104 | -3.95(-13.78%) |
Oct 03, 2018 | 29.85 | 30.84 | 28.50 | 28.66 | 7,661 | -1.15(-3.86%) |
Oct 02, 2018 | 30.85 | 30.85 | 29.50 | 29.81 | 49,364 | -0.83(-2.71%) |
Oct 01, 2018 | 30.64 | 32.00 | 29.42 | 30.64 | 54,293 | -0.03(-0.10%) |
Sep 28, 2018 | 29.35 | 31.88 | 28.67 | 30.67 | 32,700 | +1.64(+5.65%) |
Sep 27, 2018 | 28.95 | 29.38 | 27.50 | 29.03 | 30,879 | +1.93(+7.12%) |
Sep 26, 2018 | 27.47 | 27.47 | 26.56 | 27.10 | 8,327 | -0.15(-0.55%) |
Sep 25, 2018 | 27.20 | 27.70 | 26.22 | 27.25 | 151,191 | +0.05(+0.18%) |
Sep 24, 2018 | 29.42 | 29.42 | 26.13 | 27.20 | 85,316 | -2.44(-8.23%) |
Sep 21, 2018 | 27.92 | 29.80 | 27.34 | 29.64 | 68,200 | +1.14(+4.00%) |
Sep 20, 2018 | 28.70 | 29.39 | 26.63 | 28.50 | 140,414 | -0.94(-3.19%) |
Sep 19, 2018 | 28.26 | 30.50 | 27.85 | 29.44 | 20,671 | +0.39(+1.34%) |
Sep 18, 2018 | 30.00 | 30.49 | 28.84 | 29.05 | 8,275 | -0.79(-2.65%) |
Sep 17, 2018 | 30.00 | 30.00 | 28.54 | 29.84 | 2,538 | -0.16(-0.53%) |
Sep 14, 2018 | 29.03 | 31.48 | 26.80 | 30.00 | 129,300 | +1.30(+4.53%) |
Sep 13, 2018 | 29.82 | 30.00 | 28.32 | 28.70 | 25,943 | -1.03(-3.46%) |
Sep 12, 2018 | 30.65 | 30.65 | 29.67 | 29.73 | 22,814 | -1.52(-4.86%) |
Sep 11, 2018 | 33.10 | 33.20 | 29.89 | 31.25 | 37,449 | -2.08(-6.24%) |
Sep 10, 2018 | 32.15 | 33.50 | 31.17 | 33.33 | 15,398 | +2.33(+7.52%) |
Sep 07, 2018 | 29.20 | 33.50 | 29.20 | 31.00 | 31,200 | +1.36(+4.59%) |
Sep 06, 2018 | 30.15 | 31.73 | 28.55 | 29.64 | 102,719 | -0.30(-1.00%) |
Sep 05, 2018 | 29.30 | 30.44 | 28.00 | 29.94 | 26,623 | +0.68(+2.32%) |