Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.07 | 14.07 | 14.01 | 14.05 | 355 | -0.12(-0.88%) |
Oct 30, 2019 | 14.19 | 14.52 | 14.00 | 14.18 | 725 | +0.23(+1.63%) |
Oct 29, 2019 | 13.75 | 14.99 | 13.75 | 13.95 | 411 | -0.31(-2.16%) |
Oct 28, 2019 | 14.50 | 14.75 | 13.50 | 14.26 | 2,273 | +0.71(+5.24%) |
Oct 25, 2019 | 15.00 | 15.38 | 13.40 | 13.55 | 2,016 | -1.45(-9.68%) |
Oct 24, 2019 | 14.38 | 15.00 | 14.38 | 15.00 | 336 | +0.62(+4.33%) |
Oct 23, 2019 | 13.62 | 15.44 | 13.62 | 14.38 | 188 | -0.43(-2.89%) |
Oct 22, 2019 | 15.00 | 15.00 | 14.80 | 14.80 | 371 | +0.00(+0.02%) |
Oct 21, 2019 | 13.25 | 15.00 | 13.25 | 14.80 | 2,423 | +1.30(+9.65%) |
Oct 18, 2019 | 14.18 | 14.18 | 13.50 | 13.50 | 752 | -0.25(-1.82%) |
Oct 17, 2019 | 13.25 | 14.24 | 13.20 | 13.75 | 465 | +0.20(+1.44%) |
Oct 16, 2019 | 13.19 | 13.55 | 13.19 | 13.55 | 69 | +0.37(+2.79%) |
Oct 15, 2019 | 13.25 | 13.25 | 12.78 | 13.19 | 682 | -0.06(-0.47%) |
Oct 14, 2019 | 13.25 | 13.25 | 12.65 | 13.25 | 1,009 | -0.25(-1.85%) |
Oct 11, 2019 | 13.38 | 13.75 | 12.51 | 13.50 | 1,408 | +0.25(+1.89%) |
Oct 10, 2019 | 13.54 | 13.63 | 12.51 | 13.25 | 880 | -0.75(-5.36%) |
Oct 09, 2019 | 13.75 | 14.00 | 13.00 | 14.00 | 417 | +0.25(+1.82%) |
Oct 08, 2019 | 14.32 | 14.50 | 12.75 | 13.75 | 3,242 | -0.57(-4.01%) |
Oct 07, 2019 | 14.38 | 14.67 | 14.32 | 14.32 | 1,571 | -0.67(-4.48%) |
Oct 04, 2019 | 14.07 | 15.45 | 14.07 | 15.00 | 600 | +0.75(+5.25%) |
Oct 03, 2019 | 15.25 | 15.30 | 14.07 | 14.25 | 2,000 | -1.30(-8.36%) |
Oct 02, 2019 | 15.60 | 17.00 | 15.55 | 15.55 | 931 | -1.19(-7.12%) |
Oct 01, 2019 | 15.75 | 16.75 | 15.25 | 16.74 | 1,205 | +0.78(+4.85%) |
Sep 30, 2019 | 15.50 | 16.00 | 15.25 | 15.97 | 954 | +0.47(+3.02%) |
Sep 27, 2019 | 16.00 | 16.00 | 15.50 | 15.50 | 1,896 | -0.50(-3.12%) |
Sep 26, 2019 | 15.50 | 16.00 | 15.28 | 16.00 | 987 | +0.00(+0.00%) |
Sep 25, 2019 | 16.50 | 16.50 | 15.87 | 16.00 | 1,401 | -0.50(-3.04%) |
Sep 24, 2019 | 17.00 | 17.00 | 16.25 | 16.50 | 758 | -0.25(-1.48%) |
Sep 23, 2019 | 17.00 | 17.00 | 16.30 | 16.75 | 920 | -0.25(-1.47%) |
Sep 20, 2019 | 17.00 | 17.25 | 16.50 | 17.00 | 1,992 | +0.25(+1.46%) |
Sep 19, 2019 | 16.83 | 17.20 | 16.75 | 16.75 | 1,338 | -0.05(-0.27%) |
Sep 18, 2019 | 17.25 | 17.25 | 16.75 | 16.80 | 1,157 | +0.05(+0.30%) |
Sep 17, 2019 | 17.50 | 17.75 | 16.75 | 16.75 | 2,462 | -0.50(-2.90%) |
Sep 16, 2019 | 17.75 | 17.75 | 17.25 | 17.25 | 1,115 | -0.00(-0.01%) |
Sep 13, 2019 | 17.75 | 17.75 | 17.25 | 17.25 | 1,400 | +0.15(+0.89%) |
Sep 12, 2019 | 17.84 | 17.84 | 16.00 | 17.10 | 2,311 | -0.65(-3.66%) |
Sep 11, 2019 | 18.00 | 18.07 | 17.00 | 17.75 | 1,002 | +0.00(+0.00%) |
Sep 10, 2019 | 18.25 | 18.25 | 17.75 | 17.75 | 865 | -0.21(-1.17%) |
Sep 09, 2019 | 17.50 | 18.25 | 17.50 | 17.96 | 1,561 | +0.18(+0.98%) |
Sep 06, 2019 | 17.46 | 18.21 | 17.46 | 17.79 | 360 | -0.21(-1.19%) |
Sep 05, 2019 | 18.25 | 18.25 | 17.75 | 18.00 | 970 | +0.44(+2.51%) |
Sep 04, 2019 | 17.75 | 18.00 | 17.25 | 17.56 | 500 | -0.42(-2.32%) |
Sep 03, 2019 | 17.09 | 18.75 | 17.09 | 17.98 | 586 | +0.89(+5.19%) |
Aug 30, 2019 | 16.75 | 17.50 | 16.75 | 17.09 | 1,196 | +0.34(+2.01%) |
Aug 29, 2019 | 17.25 | 17.71 | 16.75 | 16.75 | 1,621 | -0.48(-2.81%) |
Aug 28, 2019 | 16.38 | 17.25 | 16.38 | 17.24 | 209 | +0.24(+1.40%) |
Aug 27, 2019 | 16.45 | 17.25 | 16.25 | 17.00 | 736 | -0.04(-0.25%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.75 | 17.04 | 770 | +0.16(+0.92%) |
Aug 23, 2019 | 16.50 | 17.45 | 16.50 | 16.89 | 980 | +0.14(+0.82%) |
Aug 22, 2019 | 17.25 | 18.25 | 16.75 | 16.75 | 1,344 | +0.00(+0.01%) |
Aug 21, 2019 | 16.73 | 16.75 | 16.50 | 16.75 | 1,018 | -0.50(-2.91%) |
Aug 20, 2019 | 16.25 | 18.00 | 16.25 | 17.25 | 1,294 | +0.88(+5.38%) |
Aug 19, 2019 | 17.05 | 17.05 | 15.26 | 16.37 | 972 | -0.38(-2.27%) |
Aug 16, 2019 | 16.96 | 17.73 | 16.75 | 16.75 | 1,856 | -0.62(-3.56%) |
Aug 15, 2019 | 16.96 | 17.77 | 16.96 | 17.37 | 1,431 | -1.64(-8.62%) |
Aug 14, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 1,786 | +0.00(+0.01%) |
Aug 13, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 743 | -0.23(-1.21%) |
Aug 12, 2019 | 18.50 | 19.98 | 18.50 | 19.23 | 1,235 | -0.02(-0.08%) |
Aug 09, 2019 | 19.24 | 19.99 | 19.24 | 19.25 | 828 | +0.25(+1.32%) |
Aug 08, 2019 | 19.00 | 20.75 | 19.00 | 19.00 | 1,381 | +0.00(+0.00%) |
Aug 07, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 2,242 | -0.74(-3.76%) |
Aug 06, 2019 | 20.25 | 21.00 | 19.70 | 19.74 | 1,084 | +0.02(+0.11%) |
Aug 05, 2019 | 20.00 | 20.00 | 19.50 | 19.72 | 733 | -0.28(-1.40%) |
Aug 02, 2019 | 21.14 | 21.14 | 20.00 | 20.00 | 2,996 | -0.50(-2.44%) |
Aug 01, 2019 | 20.50 | 21.25 | 20.50 | 20.50 | 2,723 | +0.00(+0.00%) |
Jul 31, 2019 | 21.50 | 21.50 | 20.50 | 20.50 | 1,738 | -0.75(-3.53%) |
Jul 30, 2019 | 20.75 | 21.75 | 20.75 | 21.25 | 1,508 | +0.75(+3.66%) |
Jul 29, 2019 | 21.50 | 21.52 | 20.50 | 20.50 | 4,956 | -0.76(-3.56%) |
Jul 26, 2019 | 21.50 | 21.50 | 21.26 | 21.26 | 1,724 | +0.01(+0.04%) |
Jul 25, 2019 | 21.50 | 21.50 | 21.25 | 21.25 | 1,092 | +0.10(+0.47%) |
Jul 24, 2019 | 21.75 | 21.75 | 20.51 | 21.15 | 995 | -0.10(-0.47%) |
Jul 23, 2019 | 21.25 | 21.61 | 21.25 | 21.25 | 829 | -0.00(-0.01%) |
Jul 22, 2019 | 20.50 | 21.94 | 20.50 | 21.25 | 1,691 | +0.26(+1.21%) |
Jul 19, 2019 | 20.98 | 21.25 | 20.02 | 21.00 | 2,312 | +0.13(+0.65%) |
Jul 18, 2019 | 20.00 | 20.98 | 20.00 | 20.86 | 1,299 | +0.36(+1.77%) |
Jul 17, 2019 | 20.50 | 20.75 | 19.75 | 20.50 | 1,379 | +0.25(+1.23%) |
Jul 16, 2019 | 20.25 | 20.50 | 19.75 | 20.25 | 1,538 | +0.25(+1.25%) |
Jul 15, 2019 | 19.75 | 20.00 | 19.75 | 20.00 | 2,000 | +0.35(+1.78%) |
Jul 12, 2019 | 20.00 | 20.50 | 19.65 | 19.65 | 952 | -0.48(-2.36%) |
Jul 11, 2019 | 19.12 | 20.53 | 19.12 | 20.12 | 2,818 | +0.38(+1.94%) |
Jul 10, 2019 | 18.75 | 19.75 | 18.75 | 19.74 | 2,897 | +0.99(+5.29%) |
Jul 09, 2019 | 19.00 | 19.12 | 18.59 | 18.75 | 192 | -0.25(-1.32%) |
Jul 08, 2019 | 19.05 | 19.14 | 18.53 | 19.00 | 2,346 | +0.47(+2.54%) |
Jul 05, 2019 | 18.25 | 19.00 | 18.25 | 18.53 | 3,728 | +0.25(+1.34%) |
Jul 03, 2019 | 19.00 | 19.00 | 18.28 | 18.29 | 916 | +0.28(+1.57%) |
Jul 02, 2019 | 18.00 | 19.05 | 17.60 | 18.00 | 735 | -0.25(-1.36%) |
Jul 01, 2019 | 18.00 | 19.14 | 17.88 | 18.25 | 1,944 | +0.75(+4.29%) |
Jun 28, 2019 | 18.25 | 19.50 | 17.50 | 17.50 | 2,864 | -1.23(-6.59%) |
Jun 27, 2019 | 19.00 | 19.00 | 18.25 | 18.73 | 2,762 | -0.39(-2.04%) |
Jun 26, 2019 | 18.75 | 19.68 | 18.75 | 19.12 | 2,522 | +0.51(+2.74%) |
Jun 25, 2019 | 19.00 | 19.00 | 17.50 | 18.61 | 2,082 | -0.63(-3.29%) |
Jun 24, 2019 | 18.25 | 19.74 | 17.50 | 19.25 | 3,911 | +1.00(+5.47%) |
Jun 21, 2019 | 18.25 | 19.25 | 18.25 | 18.25 | 2,924 | -0.25(-1.35%) |
Jun 20, 2019 | 18.88 | 19.23 | 18.26 | 18.50 | 2,099 | -0.35(-1.84%) |
Jun 19, 2019 | 19.00 | 19.09 | 18.75 | 18.85 | 1,202 | -0.40(-2.09%) |
Jun 18, 2019 | 19.25 | 19.95 | 19.06 | 19.25 | 2,299 | +0.00(+0.00%) |
Jun 17, 2019 | 20.00 | 20.00 | 19.25 | 19.25 | 1,574 | -0.49(-2.48%) |
Jun 14, 2019 | 19.50 | 20.25 | 19.40 | 19.74 | 1,164 | +0.49(+2.55%) |
Jun 13, 2019 | 20.25 | 20.62 | 18.54 | 19.25 | 1,918 | -0.50(-2.54%) |
Jun 12, 2019 | 21.50 | 21.50 | 19.06 | 19.75 | 4,169 | -1.49(-7.03%) |
Jun 11, 2019 | 20.25 | 22.00 | 19.51 | 21.25 | 10,675 | +2.67(+14.37%) |
Jun 10, 2019 | 18.26 | 18.57 | 18.09 | 18.57 | 1,136 | +0.32(+1.78%) |
Jun 07, 2019 | 18.50 | 18.59 | 18.00 | 18.25 | 1,380 | +0.23(+1.25%) |
Jun 06, 2019 | 17.01 | 18.27 | 17.01 | 18.02 | 3,399 | -0.22(-1.21%) |
Jun 05, 2019 | 17.50 | 18.25 | 17.50 | 18.25 | 1,111 | +0.49(+2.76%) |
Jun 04, 2019 | 18.50 | 18.57 | 17.75 | 17.75 | 1,369 | -0.50(-2.71%) |
Jun 03, 2019 | 18.10 | 18.36 | 18.01 | 18.25 | 946 | +1.00(+5.80%) |
May 31, 2019 | 17.92 | 18.50 | 17.25 | 17.25 | 672 | -0.75(-4.18%) |
May 30, 2019 | 18.22 | 18.49 | 17.75 | 18.00 | 425 | +0.13(+0.71%) |
May 29, 2019 | 17.88 | 17.88 | 17.50 | 17.88 | 741 | +0.24(+1.36%) |
May 28, 2019 | 17.50 | 17.88 | 16.75 | 17.64 | 4,931 | +0.14(+0.79%) |
May 24, 2019 | 17.50 | 17.50 | 17.00 | 17.50 | 232 | +0.75(+4.46%) |
May 23, 2019 | 17.01 | 17.13 | 16.75 | 16.75 | 523 | +0.25(+1.52%) |
May 22, 2019 | 17.25 | 17.75 | 16.50 | 16.50 | 1,882 | -0.75(-4.35%) |
May 21, 2019 | 17.67 | 17.67 | 17.25 | 17.25 | 314 | +0.00(+0.01%) |
May 20, 2019 | 17.50 | 17.50 | 17.00 | 17.25 | 1,210 | +0.24(+1.41%) |
May 17, 2019 | 17.50 | 17.51 | 17.00 | 17.01 | 1,320 | -0.49(-2.81%) |
May 16, 2019 | 17.75 | 18.00 | 17.50 | 17.50 | 2,232 | +0.00(+0.00%) |
May 15, 2019 | 17.50 | 17.75 | 17.50 | 17.50 | 1,103 | +0.25(+1.43%) |
May 14, 2019 | 17.00 | 17.89 | 17.00 | 17.25 | 1,413 | -0.25(-1.41%) |
May 13, 2019 | 17.62 | 18.09 | 17.38 | 17.50 | 860 | +0.00(+0.00%) |
May 10, 2019 | 18.25 | 18.25 | 17.50 | 17.50 | 2,212 | -1.00(-5.42%) |
May 09, 2019 | 19.12 | 19.12 | 18.13 | 18.50 | 659 | -0.31(-1.67%) |
May 08, 2019 | 19.75 | 19.75 | 18.50 | 18.82 | 599 | -0.43(-2.25%) |
May 07, 2019 | 19.95 | 19.95 | 19.00 | 19.25 | 157 | +0.25(+1.32%) |
May 06, 2019 | 20.00 | 20.00 | 18.85 | 19.00 | 356 | +0.25(+1.33%) |
May 03, 2019 | 18.75 | 19.75 | 18.70 | 18.75 | 392 | -0.05(-0.28%) |
May 02, 2019 | 19.66 | 19.66 | 18.50 | 18.80 | 367 | -0.52(-2.70%) |
May 01, 2019 | 18.75 | 19.64 | 18.75 | 19.32 | 727 | +0.31(+1.66%) |
Apr 30, 2019 | 19.56 | 19.87 | 18.75 | 19.01 | 4,903 | -0.55(-2.82%) |
Apr 29, 2019 | 20.37 | 21.25 | 19.56 | 19.56 | 1,384 | -0.81(-3.98%) |
Apr 26, 2019 | 21.25 | 21.25 | 20.30 | 20.37 | 1,644 | -0.88(-4.15%) |
Apr 25, 2019 | 22.50 | 23.77 | 20.01 | 21.25 | 4,368 | -1.25(-5.54%) |
Apr 24, 2019 | 24.15 | 25.00 | 22.50 | 22.50 | 4,225 | -2.00(-8.15%) |
Apr 23, 2019 | 24.75 | 25.00 | 24.50 | 24.50 | 856 | -0.40(-1.61%) |
Apr 22, 2019 | 25.00 | 25.00 | 24.75 | 24.90 | 592 | +0.39(+1.59%) |
Apr 18, 2019 | 25.25 | 25.50 | 24.51 | 24.51 | 340 | -0.24(-0.97%) |
Apr 17, 2019 | 25.00 | 25.50 | 24.75 | 24.75 | 662 | -0.73(-2.85%) |
Apr 16, 2019 | 25.25 | 25.50 | 24.50 | 25.48 | 975 | +0.23(+0.89%) |
Apr 15, 2019 | 25.50 | 25.50 | 24.50 | 25.25 | 506 | +0.75(+3.06%) |
Apr 12, 2019 | 25.25 | 25.25 | 24.50 | 24.50 | 872 | -0.75(-2.97%) |
Apr 11, 2019 | 25.00 | 25.50 | 24.75 | 25.25 | 270 | +0.50(+2.02%) |
Apr 10, 2019 | 24.50 | 25.00 | 24.50 | 24.75 | 691 | -0.13(-0.52%) |
Apr 09, 2019 | 24.03 | 25.00 | 23.75 | 24.88 | 980 | +0.00(+0.00%) |
Apr 08, 2019 | 25.50 | 25.50 | 24.00 | 24.88 | 1,260 | -0.87(-3.38%) |
Apr 05, 2019 | 25.75 | 25.75 | 24.75 | 25.75 | 2,136 | +0.25(+0.98%) |
Apr 04, 2019 | 24.75 | 25.62 | 24.75 | 25.50 | 2,032 | +0.62(+2.51%) |
Apr 03, 2019 | 23.29 | 25.00 | 23.29 | 24.88 | 1,524 | +1.12(+4.74%) |
Apr 02, 2019 | 22.50 | 25.75 | 22.50 | 23.75 | 4,855 | +1.50(+6.74%) |
Apr 01, 2019 | 23.00 | 23.00 | 22.00 | 22.25 | 4,432 | +0.25(+1.14%) |
Mar 29, 2019 | 20.75 | 24.75 | 20.32 | 22.00 | 13,024 | +2.25(+11.39%) |
Mar 28, 2019 | 20.00 | 20.50 | 19.50 | 19.75 | 459 | -0.65(-3.19%) |
Mar 27, 2019 | 18.76 | 20.95 | 18.75 | 20.40 | 734 | +0.15(+0.74%) |
Mar 26, 2019 | 20.50 | 21.00 | 19.75 | 20.25 | 1,161 | +0.00(+0.01%) |
Mar 25, 2019 | 18.88 | 21.50 | 18.75 | 20.25 | 5,238 | +1.37(+7.27%) |
Mar 22, 2019 | 20.00 | 20.41 | 18.88 | 18.88 | 1,152 | -1.62(-7.93%) |
Mar 21, 2019 | 20.76 | 20.76 | 20.25 | 20.50 | 975 | -0.50(-2.38%) |
Mar 20, 2019 | 21.50 | 21.50 | 20.75 | 21.00 | 2,087 | -0.50(-2.33%) |
Mar 19, 2019 | 22.50 | 22.50 | 21.50 | 21.50 | 335 | -0.75(-3.37%) |
Mar 18, 2019 | 22.75 | 22.75 | 20.61 | 22.25 | 1,542 | -0.52(-2.31%) |
Mar 15, 2019 | 22.00 | 24.04 | 21.50 | 22.77 | 7,016 | +1.06(+4.87%) |
Mar 14, 2019 | 20.00 | 22.00 | 19.92 | 21.72 | 8,644 | +2.22(+11.37%) |
Mar 13, 2019 | 19.50 | 19.50 | 19.33 | 19.50 | 209 | +0.50(+2.63%) |
Mar 12, 2019 | 18.75 | 19.34 | 18.75 | 19.00 | 525 | +0.00(+0.00%) |
Mar 11, 2019 | 19.25 | 19.50 | 18.75 | 19.00 | 746 | -1.02(-5.12%) |
Mar 08, 2019 | 20.00 | 20.35 | 19.75 | 20.02 | 420 | -0.23(-1.11%) |
Mar 07, 2019 | 20.00 | 20.38 | 19.75 | 20.25 | 199 | +0.00(+0.00%) |
Mar 06, 2019 | 20.50 | 20.62 | 20.25 | 20.25 | 243 | -0.25(-1.22%) |
Mar 05, 2019 | 19.75 | 20.75 | 19.75 | 20.50 | 834 | +0.75(+3.80%) |
Mar 04, 2019 | 19.75 | 20.00 | 19.75 | 19.75 | 1,026 | -1.00(-4.82%) |
Mar 01, 2019 | 20.75 | 20.75 | 20.25 | 20.75 | 744 | +0.75(+3.72%) |
Feb 28, 2019 | 20.51 | 20.75 | 19.75 | 20.00 | 488 | -0.75(-3.59%) |
Feb 27, 2019 | 20.69 | 20.81 | 20.38 | 20.75 | 179 | +0.38(+1.87%) |
Feb 26, 2019 | 20.57 | 21.12 | 20.37 | 20.37 | 137 | -0.44(-2.13%) |
Feb 25, 2019 | 21.25 | 21.25 | 20.50 | 20.81 | 655 | -0.19(-0.89%) |
Feb 22, 2019 | 21.25 | 21.25 | 20.50 | 21.00 | 1,084 | -0.25(-1.18%) |
Feb 21, 2019 | 21.50 | 21.50 | 20.75 | 21.25 | 567 | +0.75(+3.66%) |
Feb 20, 2019 | 21.50 | 21.50 | 20.50 | 20.50 | 1,063 | -1.16(-5.34%) |
Feb 19, 2019 | 20.50 | 21.75 | 20.50 | 21.66 | 724 | +1.41(+6.95%) |
Feb 15, 2019 | 19.50 | 22.00 | 19.50 | 20.25 | 6,364 | +1.00(+5.19%) |
Feb 14, 2019 | 18.82 | 19.50 | 18.75 | 19.25 | 432 | +1.00(+5.48%) |
Feb 13, 2019 | 18.00 | 19.50 | 17.59 | 18.25 | 3,751 | +0.25(+1.40%) |
Feb 12, 2019 | 16.38 | 18.00 | 16.28 | 18.00 | 2,092 | +1.74(+10.74%) |
Feb 11, 2019 | 16.50 | 16.50 | 16.00 | 16.25 | 395 | +0.00(+0.02%) |
Feb 08, 2019 | 16.50 | 16.50 | 16.25 | 16.25 | 424 | +0.00(+0.00%) |
Feb 07, 2019 | 17.00 | 17.00 | 16.25 | 16.25 | 1,278 | -0.75(-4.41%) |
Feb 06, 2019 | 17.00 | 17.00 | 16.50 | 17.00 | 1,090 | +0.25(+1.49%) |
Feb 05, 2019 | 17.00 | 17.25 | 16.75 | 16.75 | 995 | -0.25(-1.49%) |
Feb 04, 2019 | 17.00 | 17.25 | 17.00 | 17.00 | 309 | +0.00(+0.01%) |
Feb 01, 2019 | 17.25 | 17.25 | 17.00 | 17.00 | 448 | -0.25(-1.45%) |
Jan 31, 2019 | 17.50 | 17.75 | 17.00 | 17.25 | 476 | -0.25(-1.43%) |
Jan 30, 2019 | 17.50 | 17.66 | 17.31 | 17.50 | 442 | +0.50(+2.93%) |
Jan 29, 2019 | 17.75 | 18.16 | 15.55 | 17.00 | 2,770 | -0.84(-4.71%) |
Jan 28, 2019 | 17.75 | 18.23 | 17.53 | 17.84 | 563 | +0.09(+0.52%) |
Jan 25, 2019 | 18.25 | 18.25 | 17.75 | 17.75 | 868 | +0.25(+1.43%) |
Jan 24, 2019 | 17.88 | 18.00 | 17.50 | 17.50 | 770 | -0.06(-0.36%) |
Jan 23, 2019 | 18.25 | 18.25 | 17.44 | 17.56 | 866 | +0.03(+0.19%) |
Jan 22, 2019 | 18.25 | 18.25 | 17.53 | 17.53 | 949 | -0.47(-2.61%) |
Jan 18, 2019 | 17.75 | 18.50 | 17.50 | 18.00 | 992 | +0.25(+1.41%) |
Jan 17, 2019 | 18.25 | 18.25 | 17.50 | 17.75 | 1,060 | -0.75(-4.05%) |
Jan 16, 2019 | 18.00 | 18.50 | 17.50 | 18.50 | 814 | +1.00(+5.71%) |
Jan 15, 2019 | 17.50 | 18.00 | 17.50 | 17.50 | 240 | +0.25(+1.45%) |
Jan 14, 2019 | 19.25 | 19.25 | 17.00 | 17.25 | 1,532 | -1.25(-6.76%) |
Jan 11, 2019 | 18.50 | 18.50 | 17.50 | 18.50 | 2,376 | +0.75(+4.23%) |
Jan 10, 2019 | 18.75 | 18.84 | 17.75 | 17.75 | 1,028 | +0.25(+1.43%) |
Jan 09, 2019 | 16.75 | 18.50 | 16.75 | 17.50 | 902 | +0.50(+2.93%) |
Jan 08, 2019 | 17.99 | 17.99 | 16.79 | 17.00 | 3,435 | +0.68(+4.17%) |
Jan 07, 2019 | 16.12 | 18.75 | 15.75 | 16.32 | 1,129 | +0.70(+4.46%) |
Jan 04, 2019 | 15.75 | 16.25 | 15.25 | 15.62 | 1,024 | +0.62(+4.17%) |
Jan 03, 2019 | 12.52 | 15.50 | 12.52 | 15.00 | 2,477 | +1.75(+13.21%) |
Jan 02, 2019 | 12.68 | 13.25 | 12.25 | 13.25 | 2,243 | +1.75(+15.22%) |
Dec 31, 2018 | 11.25 | 13.00 | 11.25 | 11.50 | 5,588 | -0.25(-2.13%) |
Dec 28, 2018 | 11.50 | 13.00 | 11.25 | 11.75 | 3,756 | +0.50(+4.44%) |
Dec 27, 2018 | 13.09 | 13.72 | 11.25 | 11.25 | 4,507 | -1.88(-14.29%) |
Dec 26, 2018 | 13.00 | 14.00 | 12.75 | 13.12 | 4,133 | +0.62(+5.00%) |
Dec 24, 2018 | 10.75 | 13.00 | 10.50 | 12.50 | 4,148 | +1.00(+8.70%) |
Dec 21, 2018 | 15.75 | 18.00 | 10.25 | 11.50 | 26,140 | -7.75(-40.26%) |
Dec 20, 2018 | 21.50 | 21.50 | 18.75 | 19.25 | 1,741 | -2.25(-10.47%) |
Dec 19, 2018 | 22.00 | 22.50 | 21.25 | 21.50 | 1,829 | +0.00(+0.00%) |
Dec 18, 2018 | 20.00 | 23.00 | 18.75 | 21.50 | 1,654 | +2.50(+13.16%) |
Dec 17, 2018 | 18.25 | 20.50 | 18.25 | 19.00 | 584 | -1.00(-5.00%) |
Dec 14, 2018 | 19.25 | 21.25 | 19.25 | 20.00 | 1,108 | +0.75(+3.87%) |
Dec 13, 2018 | 20.84 | 21.00 | 19.25 | 19.25 | 2,717 | -1.75(-8.31%) |
Dec 12, 2018 | 22.25 | 22.50 | 20.50 | 21.00 | 3,074 | -1.00(-4.57%) |
Dec 11, 2018 | 23.25 | 23.75 | 22.00 | 22.00 | 492 | -1.36(-5.82%) |
Dec 10, 2018 | 23.25 | 24.25 | 23.00 | 23.36 | 1,471 | +0.11(+0.49%) |
Dec 07, 2018 | 25.00 | 25.00 | 23.25 | 23.25 | 1,316 | -0.50(-2.11%) |
Dec 06, 2018 | 24.68 | 25.00 | 22.88 | 23.75 | 1,241 | -1.12(-4.52%) |
Dec 04, 2018 | 26.02 | 26.25 | 22.75 | 24.88 | 2,980 | +0.12(+0.51%) |
Dec 03, 2018 | 26.02 | 26.07 | 24.75 | 24.75 | 1,450 | +0.00(+0.00%) |
Nov 30, 2018 | 25.00 | 27.00 | 24.75 | 24.75 | 600 | +0.00(+0.00%) |
Nov 29, 2018 | 25.75 | 25.75 | 24.75 | 24.75 | 639 | +0.08(+0.33%) |
Nov 28, 2018 | 25.75 | 25.75 | 23.55 | 24.67 | 1,478 | -0.33(-1.33%) |
Nov 27, 2018 | 25.00 | 26.47 | 25.00 | 25.00 | 2,265 | +0.00(+0.00%) |
Nov 26, 2018 | 26.00 | 26.00 | 24.06 | 25.00 | 1,155 | -1.00(-3.85%) |
Nov 23, 2018 | 24.00 | 26.00 | 24.00 | 26.00 | 624 | +2.04(+8.51%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +1.54(+6.87%) | |
Nov 20, 2018 | 21.83 | 22.50 | 20.50 | 22.42 | 1,160 | +0.59(+2.71%) |
Nov 19, 2018 | 23.25 | 23.25 | 21.63 | 21.83 | 1,970 | -0.67(-2.99%) |
Nov 16, 2018 | 23.75 | 23.75 | 22.50 | 22.50 | 256 | -0.00(-0.02%) |
Nov 15, 2018 | 22.77 | 23.38 | 22.06 | 22.50 | 1,722 | -0.13(-0.57%) |
Nov 14, 2018 | 22.25 | 23.62 | 22.25 | 22.64 | 1,614 | +0.39(+1.73%) |
Nov 13, 2018 | 23.27 | 23.30 | 20.53 | 22.25 | 5,718 | -0.50(-2.20%) |
Nov 12, 2018 | 29.75 | 30.75 | 22.50 | 22.75 | 16,668 | -8.75(-27.78%) |
Nov 09, 2018 | 31.75 | 32.00 | 30.75 | 31.50 | 832 | +0.00(+0.00%) |
Nov 08, 2018 | 30.00 | 32.00 | 29.53 | 31.50 | 2,950 | +2.00(+6.78%) |
Nov 07, 2018 | 30.25 | 31.25 | 29.25 | 29.50 | 3,947 | -1.00(-3.28%) |
Nov 06, 2018 | 31.00 | 32.50 | 29.25 | 30.50 | 4,212 | +0.00(+0.00%) |
Nov 05, 2018 | 31.75 | 32.75 | 29.00 | 30.50 | 2,079 | -0.75(-2.40%) |
Nov 02, 2018 | 32.25 | 33.75 | 30.00 | 31.25 | 4,616 | -0.72(-2.24%) |