Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.11 | 12.58 | 11.41 | 11.55 | 3,014 | -0.42(-3.51%) |
May 30, 2019 | 11.97 | 12.81 | 11.97 | 11.97 | 1,159 | -0.77(-6.04%) |
May 29, 2019 | 12.53 | 12.88 | 11.90 | 12.74 | 4,021 | +0.49(+4.00%) |
May 28, 2019 | 11.90 | 12.88 | 11.90 | 12.25 | 7,209 | +0.56(+4.79%) |
May 24, 2019 | 13.09 | 13.09 | 11.34 | 11.69 | 6,871 | -0.84(-6.70%) |
May 23, 2019 | 13.86 | 13.93 | 12.47 | 12.53 | 3,154 | -1.05(-7.73%) |
May 22, 2019 | 13.93 | 14.84 | 13.44 | 13.58 | 7,011 | -0.14(-1.02%) |
May 21, 2019 | 13.86 | 15.75 | 13.65 | 13.72 | 3,958 | -0.28(-2.00%) |
May 20, 2019 | 14.35 | 14.56 | 13.09 | 14.00 | 8,555 | -0.35(-2.44%) |
May 17, 2019 | 14.70 | 14.77 | 14.35 | 14.35 | 3,300 | -0.21(-1.44%) |
May 16, 2019 | 16.24 | 16.64 | 14.35 | 14.56 | 29,822 | -1.78(-10.90%) |
May 15, 2019 | 16.38 | 16.45 | 15.47 | 16.34 | 5,328 | +0.10(+0.63%) |
May 14, 2019 | 16.45 | 16.45 | 16.17 | 16.24 | 4,203 | +0.07(+0.43%) |
May 13, 2019 | 16.80 | 16.94 | 16.10 | 16.17 | 9,072 | -0.71(-4.19%) |
May 10, 2019 | 17.15 | 17.36 | 16.80 | 16.88 | 5,500 | -0.13(-0.78%) |
May 09, 2019 | 17.71 | 18.06 | 17.01 | 17.01 | 8,463 | -0.77(-4.33%) |
May 08, 2019 | 17.92 | 18.62 | 17.57 | 17.78 | 10,533 | -0.14(-0.78%) |
May 07, 2019 | 18.27 | 18.69 | 17.92 | 17.92 | 7,359 | -0.77(-4.12%) |
May 06, 2019 | 18.13 | 18.90 | 17.78 | 18.69 | 27,545 | +0.56(+3.09%) |
May 03, 2019 | 17.99 | 18.69 | 17.99 | 18.13 | 2,842 | +0.11(+0.58%) |
May 02, 2019 | 18.41 | 18.83 | 17.64 | 18.02 | 6,590 | -0.18(-0.96%) |
May 01, 2019 | 18.02 | 18.48 | 17.94 | 18.20 | 4,129 | +0.35(+1.96%) |
Apr 30, 2019 | 17.85 | 18.20 | 17.61 | 17.85 | 7,239 | +0.21(+1.19%) |
Apr 29, 2019 | 17.57 | 18.20 | 17.38 | 17.64 | 4,313 | -0.07(-0.40%) |
Apr 26, 2019 | 17.36 | 17.92 | 17.15 | 17.71 | 4,985 | +0.56(+3.27%) |
Apr 25, 2019 | 17.22 | 17.50 | 16.94 | 17.15 | 3,346 | -0.07(-0.41%) |
Apr 24, 2019 | 17.29 | 17.64 | 17.16 | 17.22 | 4,402 | -0.14(-0.81%) |
Apr 23, 2019 | 17.29 | 17.64 | 17.25 | 17.36 | 4,246 | -0.28(-1.59%) |
Apr 22, 2019 | 17.29 | 17.78 | 17.18 | 17.64 | 5,979 | +0.49(+2.86%) |
Apr 18, 2019 | 17.50 | 17.89 | 17.15 | 17.15 | 10,528 | -0.35(-2.00%) |
Apr 17, 2019 | 17.50 | 18.06 | 17.15 | 17.50 | 16,861 | -0.07(-0.40%) |
Apr 16, 2019 | 19.18 | 20.58 | 17.15 | 17.57 | 103,624 | -1.68(-8.73%) |
Apr 15, 2019 | 18.83 | 21.84 | 18.34 | 19.25 | 146,033 | +0.21(+1.10%) |
Apr 12, 2019 | 18.34 | 19.39 | 18.20 | 19.04 | 39,385 | +0.84(+4.62%) |
Apr 11, 2019 | 17.90 | 18.48 | 17.71 | 18.20 | 13,431 | +0.56(+3.17%) |
Apr 10, 2019 | 17.64 | 18.90 | 17.64 | 17.64 | 34,323 | -0.25(-1.37%) |
Apr 09, 2019 | 17.43 | 18.83 | 17.43 | 17.89 | 15,778 | +0.60(+3.44%) |
Apr 08, 2019 | 17.36 | 18.20 | 17.29 | 17.29 | 9,065 | -0.49(-2.76%) |
Apr 05, 2019 | 17.64 | 18.36 | 17.15 | 17.78 | 12,271 | -0.49(-2.68%) |
Apr 04, 2019 | 18.97 | 19.18 | 17.64 | 18.27 | 39,319 | -0.98(-5.09%) |
Apr 03, 2019 | 16.80 | 19.81 | 16.80 | 19.25 | 114,196 | +2.45(+14.58%) |
Apr 02, 2019 | 16.59 | 17.36 | 16.59 | 16.80 | 4,927 | +0.21(+1.27%) |
Apr 01, 2019 | 16.73 | 17.25 | 16.45 | 16.59 | 13,295 | -0.21(-1.25%) |
Mar 29, 2019 | 16.94 | 17.56 | 16.80 | 16.80 | 3,542 | -0.32(-1.84%) |
Mar 28, 2019 | 16.73 | 17.36 | 16.52 | 17.12 | 6,360 | +0.53(+3.17%) |
Mar 27, 2019 | 17.50 | 17.85 | 16.45 | 16.59 | 12,181 | -0.98(-5.58%) |
Mar 26, 2019 | 17.50 | 17.92 | 17.36 | 17.57 | 8,381 | -0.00(-0.02%) |
Mar 25, 2019 | 18.13 | 18.20 | 17.43 | 17.57 | 10,040 | -0.21(-1.16%) |
Mar 22, 2019 | 19.04 | 19.04 | 17.50 | 17.78 | 14,428 | -1.61(-8.30%) |
Mar 21, 2019 | 18.83 | 19.60 | 18.27 | 19.39 | 12,182 | +0.84(+4.53%) |
Mar 20, 2019 | 18.83 | 19.60 | 18.41 | 18.55 | 15,160 | -1.05(-5.36%) |
Mar 19, 2019 | 18.34 | 21.98 | 17.85 | 19.60 | 63,518 | +1.24(+6.77%) |
Mar 18, 2019 | 18.55 | 18.62 | 17.85 | 18.36 | 7,152 | -0.19(-1.04%) |
Mar 15, 2019 | 19.53 | 19.53 | 17.99 | 18.55 | 10,714 | -1.05(-5.36%) |
Mar 14, 2019 | 18.06 | 20.30 | 17.57 | 19.60 | 39,790 | +2.03(+11.55%) |
Mar 13, 2019 | 19.95 | 20.02 | 17.50 | 17.57 | 48,607 | -2.10(-10.68%) |
Mar 12, 2019 | 16.52 | 19.95 | 16.52 | 19.67 | 79,522 | +3.15(+19.07%) |
Mar 11, 2019 | 17.15 | 17.36 | 16.52 | 16.52 | 8,237 | -0.14(-0.84%) |
Mar 08, 2019 | 16.45 | 17.43 | 16.45 | 16.66 | 9,514 | -0.28(-1.65%) |
Mar 07, 2019 | 18.76 | 18.76 | 16.80 | 16.94 | 17,109 | -1.33(-7.28%) |
Mar 06, 2019 | 16.94 | 18.55 | 16.45 | 18.27 | 20,414 | +1.40(+8.30%) |
Mar 05, 2019 | 17.57 | 17.85 | 16.80 | 16.87 | 6,941 | -0.66(-3.76%) |
Mar 04, 2019 | 18.20 | 18.75 | 16.45 | 17.53 | 22,832 | -0.11(-0.63%) |
Mar 01, 2019 | 18.76 | 18.76 | 17.50 | 17.64 | 10,142 | -0.42(-2.33%) |
Feb 28, 2019 | 18.97 | 19.88 | 17.71 | 18.06 | 10,038 | -1.12(-5.84%) |
Feb 27, 2019 | 19.39 | 19.46 | 18.55 | 19.18 | 4,142 | -0.14(-0.72%) |
Feb 26, 2019 | 19.53 | 20.30 | 19.32 | 19.32 | 5,600 | -0.21(-1.08%) |
Feb 25, 2019 | 20.09 | 20.16 | 19.11 | 19.53 | 5,001 | -0.70(-3.46%) |
Feb 22, 2019 | 20.09 | 20.41 | 18.95 | 20.23 | 8,200 | +0.00(+0.00%) |
Feb 21, 2019 | 20.93 | 21.24 | 19.18 | 20.23 | 21,833 | -1.12(-5.25%) |
Feb 20, 2019 | 20.79 | 25.41 | 20.79 | 21.35 | 112,493 | +1.19(+5.90%) |
Feb 19, 2019 | 18.62 | 20.86 | 18.62 | 20.16 | 36,481 | +1.33(+7.06%) |
Feb 15, 2019 | 18.83 | 19.46 | 18.34 | 18.83 | 6,557 | -0.07(-0.37%) |
Feb 14, 2019 | 18.48 | 18.90 | 17.64 | 18.90 | 9,084 | +0.14(+0.75%) |
Feb 13, 2019 | 17.50 | 19.53 | 17.50 | 18.76 | 27,106 | +1.26(+7.20%) |
Feb 12, 2019 | 18.62 | 18.90 | 17.50 | 17.50 | 4,614 | -0.35(-1.96%) |
Feb 11, 2019 | 17.36 | 20.02 | 17.36 | 17.85 | 33,973 | +0.49(+2.82%) |
Feb 08, 2019 | 18.48 | 18.48 | 17.15 | 17.36 | 8,414 | -0.28(-1.59%) |
Feb 07, 2019 | 18.97 | 18.97 | 17.50 | 17.64 | 9,461 | -0.42(-2.33%) |
Feb 06, 2019 | 18.90 | 18.90 | 18.01 | 18.06 | 3,412 | -0.28(-1.53%) |
Feb 05, 2019 | 18.20 | 19.04 | 17.71 | 18.34 | 9,234 | -0.70(-3.68%) |
Feb 04, 2019 | 17.64 | 19.60 | 17.50 | 19.04 | 33,417 | +1.40(+7.94%) |
Feb 01, 2019 | 18.06 | 18.55 | 17.50 | 17.64 | 5,914 | -0.56(-3.08%) |
Jan 31, 2019 | 18.13 | 18.62 | 17.85 | 18.20 | 8,367 | -0.28(-1.52%) |
Jan 30, 2019 | 19.25 | 19.25 | 18.34 | 18.48 | 6,936 | -1.05(-5.38%) |
Jan 29, 2019 | 18.20 | 19.60 | 17.64 | 19.53 | 9,835 | +1.19(+6.49%) |
Jan 28, 2019 | 19.53 | 19.60 | 17.50 | 18.34 | 12,383 | -0.77(-4.03%) |
Jan 25, 2019 | 19.81 | 19.88 | 18.97 | 19.11 | 6,057 | -0.70(-3.53%) |
Jan 24, 2019 | 19.60 | 20.30 | 19.60 | 19.81 | 6,691 | +0.28(+1.43%) |
Jan 23, 2019 | 19.32 | 22.05 | 18.27 | 19.53 | 31,351 | +0.14(+0.72%) |
Jan 22, 2019 | 18.55 | 19.60 | 18.41 | 19.39 | 7,112 | +0.77(+4.14%) |
Jan 18, 2019 | 19.46 | 19.46 | 18.20 | 18.62 | 13,757 | -0.91(-4.66%) |
Jan 17, 2019 | 19.67 | 19.95 | 18.90 | 19.53 | 8,818 | +0.63(+3.33%) |
Jan 16, 2019 | 20.65 | 20.72 | 17.92 | 18.90 | 31,387 | -1.96(-9.40%) |
Jan 15, 2019 | 23.52 | 23.52 | 20.79 | 20.86 | 23,167 | -2.80(-11.83%) |
Jan 14, 2019 | 24.22 | 25.41 | 23.52 | 23.66 | 10,979 | -0.56(-2.31%) |
Jan 11, 2019 | 24.99 | 26.04 | 23.52 | 24.22 | 23,842 | -0.49(-1.98%) |
Jan 10, 2019 | 25.55 | 28.00 | 24.50 | 24.71 | 78,494 | -0.49(-1.94%) |
Jan 09, 2019 | 24.29 | 27.09 | 24.15 | 25.20 | 82,991 | +1.68(+7.14%) |
Jan 08, 2019 | 24.50 | 24.85 | 23.45 | 23.52 | 19,792 | -0.07(-0.30%) |
Jan 07, 2019 | 24.08 | 25.20 | 23.52 | 23.59 | 15,851 | -0.70(-2.88%) |
Jan 04, 2019 | 22.75 | 26.60 | 22.75 | 24.29 | 45,200 | +1.40(+6.12%) |
Jan 03, 2019 | 21.21 | 25.55 | 21.00 | 22.89 | 76,574 | +1.33(+6.17%) |
Jan 02, 2019 | 21.77 | 22.47 | 19.67 | 21.56 | 36,616 | +0.21(+0.98%) |
Dec 31, 2018 | 23.66 | 23.80 | 19.95 | 21.35 | 65,771 | -2.45(-10.29%) |
Dec 28, 2018 | 20.93 | 29.19 | 19.88 | 23.80 | 908,628 | +3.92(+19.72%) |
Dec 27, 2018 | 14.49 | 25.90 | 14.49 | 19.88 | 277,207 | +5.11(+34.60%) |
Dec 26, 2018 | 16.24 | 16.45 | 13.65 | 14.77 | 51,013 | -1.61(-9.83%) |
Dec 24, 2018 | 18.13 | 18.76 | 15.12 | 16.38 | 24,314 | -1.75(-9.65%) |
Dec 21, 2018 | 21.42 | 22.40 | 17.22 | 18.13 | 30,071 | -3.36(-15.64%) |
Dec 20, 2018 | 22.19 | 25.41 | 21.07 | 21.49 | 35,390 | -0.91(-4.06%) |
Dec 19, 2018 | 23.45 | 23.86 | 22.33 | 22.40 | 28,858 | -1.26(-5.33%) |
Dec 18, 2018 | 26.74 | 27.79 | 23.45 | 23.66 | 18,142 | -3.22(-11.98%) |
Dec 17, 2018 | 27.86 | 28.91 | 26.25 | 26.88 | 32,514 | -0.91(-3.27%) |
Dec 14, 2018 | 27.72 | 29.19 | 27.02 | 27.79 | 42,157 | +0.14(+0.51%) |
Dec 13, 2018 | 27.65 | 30.38 | 26.60 | 27.65 | 105,873 | -0.21(-0.75%) |
Dec 12, 2018 | 27.86 | 29.05 | 27.37 | 27.86 | 45,969 | -1.19(-4.10%) |
Dec 11, 2018 | 27.93 | 31.08 | 27.86 | 29.05 | 66,144 | +1.05(+3.75%) |
Dec 10, 2018 | 28.07 | 34.16 | 27.02 | 28.00 | 92,178 | -0.42(-1.48%) |
Dec 07, 2018 | 31.71 | 31.71 | 27.30 | 28.42 | 38,871 | -2.52(-8.14%) |
Dec 06, 2018 | 33.39 | 35.49 | 28.84 | 30.94 | 72,303 | -2.31(-6.95%) |
Dec 04, 2018 | 32.76 | 42.00 | 31.01 | 33.25 | 315,985 | +2.87(+9.45%) |
Dec 03, 2018 | 35.56 | 36.26 | 30.38 | 30.38 | 72,015 | -6.44(-17.49%) |
Nov 30, 2018 | 44.24 | 45.08 | 35.70 | 36.82 | 133,942 | -7.14(-16.24%) |
Nov 29, 2018 | 48.37 | 52.50 | 41.23 | 43.96 | 194,900 | -5.04(-10.29%) |
Nov 28, 2018 | 48.93 | 54.25 | 44.59 | 49.00 | 708,561 | +2.66(+5.74%) |
Nov 27, 2018 | 47.95 | 56.70 | 43.82 | 46.34 | 1,808,260 | +3.64(+8.52%) |
Nov 26, 2018 | 39.55 | 60.90 | 33.25 | 42.70 | 2,376,492 | +3.57(+9.12%) |
Nov 23, 2018 | 30.52 | 45.99 | 28.70 | 39.13 | 1,370,185 | +9.73(+33.10%) |
Nov 21, 2018 | 29.40 | 29.40 | 29.40 | 0 | -16.87(-36.46%) | |
Nov 20, 2018 | 18.48 | 47.39 | 17.92 | 46.27 | 2,116,811 | +27.37(+144.81%) |
Nov 19, 2018 | 16.03 | 21.35 | 15.75 | 18.90 | 231,319 | +2.73(+16.88%) |
Nov 16, 2018 | 15.19 | 21.63 | 13.86 | 16.17 | 553,057 | +1.61(+11.06%) |
Nov 15, 2018 | 17.64 | 19.88 | 13.30 | 14.56 | 219,655 | -3.71(-20.31%) |
Nov 14, 2018 | 12.25 | 29.75 | 11.90 | 18.27 | 2,046,151 | +6.72(+58.18%) |
Nov 13, 2018 | 12.18 | 12.67 | 11.27 | 11.55 | 9,666 | -0.42(-3.51%) |
Nov 12, 2018 | 13.30 | 18.62 | 11.62 | 11.97 | 126,218 | -1.40(-10.47%) |
Nov 09, 2018 | 12.39 | 14.35 | 12.39 | 13.37 | 25,114 | +0.35(+2.69%) |
Nov 08, 2018 | 12.67 | 14.21 | 10.64 | 13.02 | 9,050 | -0.91(-6.53%) |
Nov 07, 2018 | 15.75 | 15.75 | 13.37 | 13.93 | 19,481 | -2.45(-14.96%) |
Nov 06, 2018 | 17.85 | 24.08 | 15.54 | 16.38 | 126,261 | -2.32(-12.43%) |
Nov 05, 2018 | 19.54 | 19.60 | 17.49 | 18.70 | 12,111 | -0.06(-0.30%) |
Nov 02, 2018 | 15.68 | 19.04 | 15.40 | 18.76 | 15,173 | +1.40(+8.06%) |
Nov 01, 2018 | 15.40 | 17.36 | 15.40 | 17.36 | 7,259 | +1.86(+11.99%) |
Oct 31, 2018 | 16.20 | 16.80 | 14.73 | 15.50 | 4,150 | +0.07(+0.47%) |
Oct 30, 2018 | 15.29 | 16.80 | 15.12 | 15.43 | 7,347 | +0.87(+5.96%) |
Oct 29, 2018 | 15.68 | 15.68 | 14.56 | 14.56 | 4,406 | -0.28(-1.89%) |
Oct 26, 2018 | 18.48 | 18.48 | 14.62 | 14.84 | 12,971 | -2.96(-16.64%) |
Oct 25, 2018 | 18.48 | 18.76 | 17.40 | 17.80 | 6,307 | -0.68(-3.70%) |
Oct 24, 2018 | 17.36 | 20.16 | 17.36 | 18.49 | 31,295 | +0.73(+4.13%) |
Oct 23, 2018 | 17.36 | 18.41 | 17.36 | 17.75 | 2,459 | -0.73(-3.94%) |
Oct 22, 2018 | 18.48 | 18.48 | 17.75 | 18.48 | 1,410 | +0.00(+0.00%) |
Oct 19, 2018 | 17.92 | 19.04 | 17.36 | 18.48 | 2,000 | -0.56(-2.94%) |
Oct 18, 2018 | 16.80 | 20.16 | 16.80 | 19.04 | 13,472 | +1.68(+9.68%) |
Oct 17, 2018 | 16.80 | 17.92 | 16.80 | 17.36 | 3,657 | -0.53(-2.97%) |
Oct 16, 2018 | 16.98 | 17.89 | 16.81 | 17.89 | 4,639 | -0.03(-0.16%) |
Oct 15, 2018 | 17.24 | 17.92 | 16.80 | 17.92 | 5,167 | +0.00(+0.00%) |
Oct 12, 2018 | 17.92 | 18.48 | 16.80 | 17.92 | 3,394 | +0.56(+3.23%) |
Oct 11, 2018 | 16.80 | 17.92 | 16.80 | 17.36 | 6,048 | -0.56(-3.13%) |
Oct 10, 2018 | 17.92 | 19.04 | 17.36 | 17.92 | 10,864 | -1.12(-5.88%) |
Oct 09, 2018 | 19.60 | 19.60 | 17.92 | 19.04 | 7,058 | -0.28(-1.45%) |
Oct 08, 2018 | 20.15 | 23.52 | 17.36 | 19.32 | 30,515 | -0.84(-4.17%) |
Oct 05, 2018 | 17.36 | 20.72 | 17.36 | 20.16 | 26,046 | +1.68(+9.09%) |
Oct 04, 2018 | 17.92 | 19.04 | 16.80 | 18.48 | 13,231 | -1.12(-5.71%) |
Oct 03, 2018 | 16.24 | 20.72 | 16.24 | 19.60 | 64,219 | +1.68(+9.37%) |
Oct 02, 2018 | 17.36 | 18.48 | 16.30 | 17.92 | 14,339 | -1.12(-5.88%) |
Oct 01, 2018 | 21.28 | 21.84 | 17.36 | 19.04 | 15,931 | -2.80(-12.82%) |
Sep 28, 2018 | 21.28 | 22.40 | 19.60 | 21.84 | 15,000 | +1.68(+8.33%) |
Sep 27, 2018 | 22.96 | 24.64 | 18.48 | 20.16 | 49,867 | -3.36(-14.29%) |
Sep 26, 2018 | 27.44 | 40.32 | 20.72 | 23.52 | 491,314 | +7.84(+50.00%) |
Sep 25, 2018 | 14.00 | 16.24 | 13.44 | 15.68 | 13,819 | +2.24(+16.67%) |
Sep 24, 2018 | 14.00 | 14.00 | 12.88 | 13.44 | 3,198 | +0.28(+2.13%) |
Sep 21, 2018 | 14.00 | 14.00 | 13.16 | 13.16 | 4,696 | -0.40(-2.97%) |
Sep 20, 2018 | 13.72 | 14.39 | 12.33 | 13.56 | 10,624 | +0.07(+0.50%) |
Sep 19, 2018 | 14.00 | 14.84 | 13.45 | 13.50 | 6,309 | -0.50(-3.60%) |
Sep 18, 2018 | 14.56 | 15.12 | 14.00 | 14.00 | 7,116 | +0.00(+0.00%) |
Sep 17, 2018 | 14.82 | 15.12 | 14.00 | 14.00 | 9,860 | -1.12(-7.41%) |
Sep 14, 2018 | 15.18 | 15.96 | 15.12 | 15.12 | 7,375 | -1.68(-10.00%) |
Sep 13, 2018 | 17.36 | 18.48 | 15.68 | 16.80 | 9,666 | -1.12(-6.25%) |
Sep 12, 2018 | 24.08 | 24.64 | 16.24 | 17.92 | 28,295 | -3.36(-15.79%) |
Sep 11, 2018 | 18.26 | 30.24 | 17.34 | 21.28 | 143,295 | +6.47(+43.67%) |
Sep 10, 2018 | 15.68 | 15.68 | 13.50 | 14.81 | 2,139 | +0.25(+1.73%) |
Sep 07, 2018 | 14.00 | 15.68 | 14.00 | 14.56 | 2,158 | +0.02(+0.12%) |
Sep 06, 2018 | 15.53 | 15.68 | 13.45 | 14.54 | 3,352 | -0.99(-6.38%) |
Sep 05, 2018 | 15.12 | 15.68 | 13.44 | 15.53 | 2,410 | +0.00(+0.00%) |
Sep 04, 2018 | 16.24 | 16.80 | 15.12 | 15.53 | 2,259 | -0.31(-1.98%) |
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.17(+1.07%) | |
Aug 30, 2018 | 15.68 | 16.24 | 15.12 | 15.68 | 2,767 | +0.00(+0.00%) |
Aug 29, 2018 | 15.05 | 16.13 | 14.56 | 15.68 | 3,336 | +0.63(+4.21%) |
Aug 28, 2018 | 14.67 | 15.40 | 13.33 | 15.05 | 5,168 | +0.48(+3.31%) |
Aug 27, 2018 | 15.68 | 15.96 | 14.56 | 14.57 | 3,884 | -0.55(-3.67%) |
Aug 24, 2018 | 15.12 | 16.24 | 14.56 | 15.12 | 7,467 | +0.01(+0.04%) |
Aug 23, 2018 | 15.76 | 15.76 | 14.56 | 15.11 | 2,880 | -0.65(-4.12%) |
Aug 22, 2018 | 15.12 | 16.24 | 15.12 | 15.76 | 3,173 | +0.17(+1.08%) |
Aug 21, 2018 | 16.41 | 16.41 | 15.12 | 15.60 | 5,067 | -0.64(-3.93%) |
Aug 20, 2018 | 16.80 | 16.80 | 15.12 | 16.23 | 4,669 | -0.29(-1.73%) |
Aug 17, 2018 | 16.30 | 17.53 | 14.84 | 16.52 | 10,335 | -0.84(-4.84%) |
Aug 16, 2018 | 14.00 | 22.96 | 12.32 | 17.36 | 60,071 | +4.31(+33.05%) |
Aug 15, 2018 | 14.00 | 14.01 | 11.76 | 13.05 | 7,435 | -0.12(-0.89%) |
Aug 14, 2018 | 13.44 | 15.68 | 12.04 | 13.17 | 11,917 | +1.97(+17.55%) |
Aug 13, 2018 | 14.00 | 15.68 | 7.280 | 11.20 | 16,774 | -5.60(-33.33%) |
Aug 10, 2018 | 17.36 | 17.92 | 16.80 | 16.80 | 2,141 | -0.28(-1.64%) |
Aug 09, 2018 | 16.80 | 18.48 | 15.96 | 17.08 | 5,573 | +0.28(+1.67%) |
Aug 08, 2018 | 16.80 | 17.36 | 16.24 | 16.80 | 2,691 | +0.00(+0.00%) |
Aug 07, 2018 | 16.80 | 17.92 | 16.80 | 16.80 | 3,187 | -0.88(-5.00%) |
Aug 06, 2018 | 18.36 | 18.36 | 17.36 | 17.68 | 2,517 | -0.24(-1.31%) |
Aug 03, 2018 | 19.60 | 19.60 | 17.92 | 17.92 | 2,987 | -1.01(-5.33%) |
Aug 02, 2018 | 18.76 | 20.08 | 17.36 | 18.93 | 13,896 | -0.11(-0.59%) |
Aug 01, 2018 | 19.04 | 20.16 | 16.80 | 19.04 | 2,531 | +0.56(+3.03%) |
Jul 31, 2018 | 17.36 | 20.61 | 16.24 | 18.48 | 11,781 | -0.55(-2.91%) |
Jul 30, 2018 | 21.28 | 21.29 | 17.36 | 19.03 | 10,323 | -2.25(-10.55%) |
Jul 27, 2018 | 22.40 | 22.40 | 20.72 | 21.28 | 6,407 | +0.57(+2.76%) |
Jul 26, 2018 | 24.08 | 24.64 | 20.16 | 20.71 | 12,346 | -5.34(-20.51%) |
Jul 25, 2018 | 26.43 | 26.43 | 25.20 | 26.05 | 6,111 | +0.02(+0.06%) |
Jul 24, 2018 | 25.76 | 25.76 | 24.19 | 26.03 | 4,690 | -0.39(-1.46%) |
Jul 23, 2018 | 27.44 | 27.44 | 25.20 | 26.42 | 1,886 | +0.10(+0.38%) |
Jul 20, 2018 | 26.31 | 26.88 | 25.20 | 26.32 | 3,717 | +0.42(+1.62%) |
Jul 19, 2018 | 25.48 | 27.32 | 25.48 | 25.90 | 2,027 | -0.76(-2.84%) |
Jul 18, 2018 | 28.29 | 28.29 | 26.60 | 26.66 | 3,489 | -0.78(-2.84%) |
Jul 17, 2018 | 25.82 | 29.12 | 25.64 | 27.44 | 3,353 | -0.18(-0.66%) |
Jul 16, 2018 | 27.44 | 29.39 | 24.64 | 27.62 | 14,113 | +1.97(+7.69%) |
Jul 13, 2018 | 23.52 | 28.00 | 22.74 | 25.65 | 13,683 | +0.45(+1.78%) |
Jul 12, 2018 | 22.68 | 32.47 | 22.68 | 25.20 | 82,372 | +2.74(+12.19%) |
Jul 11, 2018 | 22.56 | 23.48 | 21.59 | 22.46 | 2,416 | +0.58(+2.64%) |
Jul 10, 2018 | 22.96 | 22.96 | 21.28 | 21.88 | 6,442 | -0.92(-4.03%) |
Jul 09, 2018 | 24.21 | 24.21 | 22.80 | 22.80 | 2,298 | -1.24(-5.17%) |
Jul 06, 2018 | 23.80 | 25.14 | 22.40 | 24.05 | 2,907 | -0.02(-0.07%) |
Jul 05, 2018 | 25.20 | 25.20 | 23.99 | 24.06 | 2,483 | -0.52(-2.12%) |
Jul 03, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.62(-2.44%) | |
Jul 02, 2018 | 26.60 | 26.60 | 24.64 | 25.20 | 3,314 | -0.71(-2.72%) |
Jun 29, 2018 | 26.60 | 26.60 | 25.75 | 25.91 | 3,292 | -0.52(-1.97%) |
Jun 28, 2018 | 26.88 | 26.88 | 24.08 | 26.43 | 5,389 | -0.36(-1.36%) |
Jun 27, 2018 | 27.79 | 27.79 | 26.47 | 26.79 | 3,209 | +0.32(+1.23%) |
Jun 26, 2018 | 26.38 | 27.97 | 26.32 | 26.47 | 4,950 | +0.13(+0.49%) |
Jun 25, 2018 | 28.00 | 28.00 | 25.54 | 26.34 | 8,207 | -1.10(-4.02%) |
Jun 22, 2018 | 29.12 | 29.12 | 27.44 | 27.44 | 4,953 | -1.10(-3.87%) |
Jun 21, 2018 | 29.69 | 29.69 | 28.06 | 28.54 | 4,639 | -0.08(-0.27%) |
Jun 20, 2018 | 29.96 | 29.96 | 28.00 | 28.62 | 7,296 | -1.18(-3.95%) |
Jun 19, 2018 | 29.16 | 30.52 | 28.14 | 29.80 | 5,652 | -0.16(-0.53%) |
Jun 18, 2018 | 32.48 | 32.48 | 28.13 | 29.96 | 5,728 | -1.36(-4.35%) |
Jun 15, 2018 | 32.48 | 30.80 | 31.32 | 9,962 | +0.52(+1.69%) | |
Jun 14, 2018 | 29.68 | 31.92 | 28.56 | 30.80 | 11,189 | +1.16(+3.93%) |
Jun 13, 2018 | 33.04 | 33.54 | 28.56 | 29.64 | 15,314 | -3.40(-10.30%) |
Jun 12, 2018 | 26.99 | 33.60 | 26.88 | 33.04 | 28,013 | +4.35(+15.17%) |
Jun 11, 2018 | 28.00 | 29.40 | 28.00 | 28.69 | 3,558 | -0.15(-0.52%) |
Jun 08, 2018 | 28.56 | 30.80 | 28.06 | 28.84 | 6,891 | +0.78(+2.77%) |
Jun 07, 2018 | 28.56 | 29.68 | 27.50 | 28.06 | 5,224 | -0.78(-2.72%) |
Jun 06, 2018 | 28.85 | 8,274 | -0.35(-1.21%) | |||
Jun 05, 2018 | 26.38 | 33.60 | 26.15 | 29.20 | 21,434 | +2.13(+7.86%) |
Jun 04, 2018 | 28.76 | 28.76 | 25.76 | 27.07 | 14,141 | -1.77(-6.14%) |