Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 32.25 | 33.76 | 31.25 | 31.97 | 2,270 | -0.28(-0.88%) |
Oct 31, 2018 | 33.75 | 36.00 | 32.25 | 32.25 | 4,071 | -1.50(-4.44%) |
Oct 30, 2018 | 32.50 | 34.25 | 32.50 | 33.75 | 2,233 | +1.25(+3.85%) |
Oct 29, 2018 | 32.75 | 34.75 | 32.50 | 32.50 | 560 | -1.25(-3.70%) |
Oct 26, 2018 | 33.50 | 34.25 | 32.75 | 33.75 | 608 | +0.75(+2.27%) |
Oct 25, 2018 | 33.50 | 34.50 | 33.00 | 33.00 | 1,202 | +0.50(+1.54%) |
Oct 24, 2018 | 32.75 | 34.50 | 32.50 | 32.50 | 724 | -1.00(-2.99%) |
Oct 23, 2018 | 34.75 | 34.75 | 33.25 | 33.50 | 452 | -1.25(-3.60%) |
Oct 22, 2018 | 35.25 | 35.50 | 31.75 | 34.75 | 3,208 | -0.50(-1.42%) |
Oct 19, 2018 | 36.25 | 36.25 | 35.00 | 35.25 | 2,116 | -1.25(-3.42%) |
Oct 18, 2018 | 37.00 | 37.25 | 36.25 | 36.50 | 3,534 | -0.75(-2.01%) |
Oct 17, 2018 | 37.50 | 37.50 | 36.75 | 37.25 | 1,394 | -0.50(-1.32%) |
Oct 16, 2018 | 37.50 | 39.25 | 35.25 | 37.75 | 367 | +0.00(+0.00%) |
Oct 15, 2018 | 38.50 | 39.50 | 37.00 | 37.75 | 832 | -0.75(-1.95%) |
Oct 12, 2018 | 39.50 | 40.75 | 36.50 | 38.50 | 4,540 | -1.00(-2.53%) |
Oct 11, 2018 | 40.25 | 41.25 | 35.50 | 39.50 | 1,442 | -0.75(-1.86%) |
Oct 10, 2018 | 42.50 | 42.50 | 40.25 | 40.25 | 1,424 | -1.75(-4.17%) |
Oct 09, 2018 | 41.00 | 43.00 | 41.00 | 42.00 | 903 | -0.50(-1.18%) |
Oct 08, 2018 | 43.00 | 43.47 | 42.00 | 42.50 | 1,178 | -0.50(-1.16%) |
Oct 05, 2018 | 43.50 | 44.00 | 42.62 | 43.00 | 1,252 | -0.27(-0.63%) |
Oct 04, 2018 | 42.57 | 43.75 | 42.50 | 43.27 | 1,435 | +0.52(+1.22%) |
Oct 03, 2018 | 42.75 | 43.25 | 42.00 | 42.75 | 495 | -0.50(-1.16%) |
Oct 02, 2018 | 42.50 | 43.91 | 42.25 | 43.25 | 870 | +1.25(+2.98%) |
Oct 01, 2018 | 42.75 | 44.25 | 42.00 | 42.00 | 966 | -1.50(-3.45%) |
Sep 28, 2018 | 43.75 | 44.00 | 43.50 | 43.50 | 216 | -0.25(-0.57%) |
Sep 27, 2018 | 44.20 | 44.25 | 43.50 | 43.75 | 416 | +0.25(+0.57%) |
Sep 26, 2018 | 44.50 | 45.00 | 42.50 | 43.50 | 602 | -1.00(-2.25%) |
Sep 25, 2018 | 43.75 | 45.00 | 43.75 | 44.50 | 649 | +0.50(+1.14%) |
Sep 24, 2018 | 43.75 | 45.50 | 43.00 | 44.00 | 1,712 | +0.25(+0.57%) |
Sep 21, 2018 | 42.75 | 43.75 | 42.50 | 43.75 | 552 | +1.00(+2.34%) |
Sep 20, 2018 | 42.50 | 43.27 | 42.00 | 42.75 | 938 | +0.00(+0.00%) |
Sep 19, 2018 | 43.75 | 43.75 | 42.25 | 42.75 | 1,056 | -1.25(-2.84%) |
Sep 18, 2018 | 43.75 | 44.00 | 43.25 | 44.00 | 846 | +1.25(+2.92%) |
Sep 17, 2018 | 43.00 | 44.00 | 42.25 | 42.75 | 943 | +0.25(+0.59%) |
Sep 14, 2018 | 43.50 | 44.00 | 42.50 | 42.50 | 652 | -1.02(-2.35%) |
Sep 13, 2018 | 43.50 | 44.00 | 42.55 | 43.52 | 1,022 | +0.02(+0.06%) |
Sep 12, 2018 | 43.25 | 43.75 | 43.25 | 43.50 | 548 | -0.12(-0.29%) |
Sep 11, 2018 | 43.25 | 43.73 | 43.25 | 43.62 | 381 | +0.62(+1.45%) |
Sep 10, 2018 | 42.75 | 43.89 | 42.75 | 43.00 | 639 | -0.50(-1.15%) |
Sep 07, 2018 | 44.00 | 44.00 | 43.00 | 43.50 | 836 | +0.75(+1.75%) |
Sep 06, 2018 | 43.00 | 44.00 | 42.31 | 42.75 | 1,047 | -1.12(-2.56%) |
Sep 05, 2018 | 43.00 | 44.00 | 42.50 | 43.88 | 1,443 | -0.12(-0.28%) |
Sep 04, 2018 | 44.25 | 44.50 | 43.50 | 44.00 | 1,174 | -0.50(-1.12%) |
Aug 31, 2018 | 44.50 | 44.50 | 44.50 | 0 | -0.50(-1.11%) | |
Aug 30, 2018 | 44.75 | 45.00 | 44.25 | 45.00 | 576 | +0.38(+0.84%) |
Aug 29, 2018 | 44.25 | 45.50 | 43.75 | 44.62 | 1,541 | +0.62(+1.42%) |
Aug 28, 2018 | 45.00 | 46.25 | 44.00 | 44.00 | 373 | -0.25(-0.56%) |
Aug 27, 2018 | 46.75 | 47.00 | 44.25 | 44.25 | 2,092 | -1.88(-4.07%) |
Aug 24, 2018 | 45.50 | 47.00 | 44.52 | 46.12 | 2,996 | +0.75(+1.65%) |
Aug 23, 2018 | 44.25 | 46.00 | 43.61 | 45.38 | 5,727 | +1.38(+3.12%) |
Aug 22, 2018 | 42.50 | 44.25 | 42.00 | 44.00 | 4,833 | +1.00(+2.33%) |
Aug 21, 2018 | 42.75 | 43.58 | 41.50 | 43.00 | 930 | +1.12(+2.69%) |
Aug 20, 2018 | 43.50 | 44.25 | 40.75 | 41.88 | 1,259 | -0.38(-0.89%) |
Aug 17, 2018 | 42.00 | 43.00 | 41.75 | 42.25 | 1,500 | +0.00(+0.00%) |
Aug 16, 2018 | 42.50 | 43.75 | 41.06 | 42.25 | 471 | +0.25(+0.60%) |
Aug 15, 2018 | 44.75 | 44.75 | 40.50 | 42.00 | 5,338 | -2.38(-5.35%) |
Aug 14, 2018 | 45.25 | 46.00 | 44.00 | 44.38 | 3,256 | -0.62(-1.39%) |
Aug 13, 2018 | 46.50 | 49.50 | 42.26 | 45.00 | 21,044 | -1.00(-2.17%) |
Aug 10, 2018 | 45.50 | 46.00 | 45.50 | 46.00 | 700 | +0.00(+0.00%) |
Aug 09, 2018 | 45.25 | 46.25 | 45.25 | 46.00 | 386 | +0.50(+1.10%) |
Aug 08, 2018 | 45.00 | 46.25 | 45.00 | 45.50 | 262 | +0.75(+1.68%) |
Aug 07, 2018 | 46.50 | 46.50 | 44.25 | 44.75 | 673 | -1.25(-2.72%) |
Aug 06, 2018 | 46.00 | 46.50 | 46.00 | 46.00 | 967 | -0.25(-0.54%) |
Aug 03, 2018 | 46.25 | 47.00 | 45.75 | 46.25 | 764 | -0.25(-0.54%) |
Aug 02, 2018 | 46.25 | 47.00 | 45.56 | 46.50 | 1,456 | -0.50(-1.06%) |
Aug 01, 2018 | 46.50 | 47.00 | 45.78 | 47.00 | 1,382 | +1.50(+3.30%) |
Jul 31, 2018 | 46.00 | 46.25 | 44.25 | 45.50 | 275 | -0.38(-0.82%) |
Jul 30, 2018 | 45.00 | 46.25 | 45.00 | 45.88 | 1,899 | +0.88(+1.94%) |
Jul 27, 2018 | 45.25 | 46.00 | 43.75 | 45.00 | 2,256 | +0.75(+1.69%) |
Jul 26, 2018 | 44.50 | 45.75 | 43.25 | 44.25 | 1,543 | -0.25(-0.56%) |
Jul 25, 2018 | 44.00 | 45.50 | 44.00 | 44.50 | 556 | +0.25(+0.56%) |
Jul 24, 2018 | 45.25 | 45.75 | 43.75 | 44.25 | 404 | -1.00(-2.21%) |
Jul 23, 2018 | 45.75 | 45.00 | 45.25 | 614 | -0.50(-1.09%) | |
Jul 20, 2018 | 45.50 | 45.75 | 45.00 | 45.75 | 922 | +0.50(+1.10%) |
Jul 19, 2018 | 45.75 | 45.75 | 45.25 | 45.25 | 576 | -0.00(-0.01%) |
Jul 18, 2018 | 45.25 | 45.75 | 45.02 | 45.25 | 470 | -0.25(-0.54%) |
Jul 17, 2018 | 45.75 | 46.00 | 44.05 | 45.50 | 282 | -0.25(-0.55%) |
Jul 16, 2018 | 44.00 | 46.25 | 44.00 | 45.75 | 3,907 | +1.25(+2.81%) |
Jul 13, 2018 | 45.25 | 45.75 | 44.50 | 44.50 | 566 | +0.50(+1.14%) |
Jul 12, 2018 | 43.75 | 43.95 | 44.00 | 430 | +0.25(+0.57%) | |
Jul 11, 2018 | 43.75 | 46.25 | 43.25 | 43.75 | 705 | -0.75(-1.69%) |
Jul 10, 2018 | 44.00 | 45.00 | 43.75 | 44.50 | 563 | +0.50(+1.14%) |
Jul 09, 2018 | 42.50 | 44.75 | 40.75 | 44.00 | 2,457 | +1.75(+4.14%) |
Jul 06, 2018 | 40.50 | 44.25 | 40.50 | 42.25 | 1,203 | -0.25(-0.59%) |
Jul 05, 2018 | 41.25 | 42.75 | 40.84 | 42.50 | 1,240 | +1.00(+2.41%) |
Jul 03, 2018 | 41.50 | 41.50 | 41.50 | 0 | -0.50(-1.19%) | |
Jul 02, 2018 | 41.75 | 42.25 | 41.25 | 42.00 | 463 | +0.25(+0.60%) |
Jun 29, 2018 | 41.75 | 42.25 | 41.75 | 41.75 | 488 | -0.25(-0.60%) |
Jun 28, 2018 | 42.75 | 43.50 | 41.25 | 42.00 | 864 | -0.75(-1.75%) |
Jun 27, 2018 | 44.50 | 44.50 | 42.25 | 42.75 | 2,211 | -1.25(-2.84%) |
Jun 26, 2018 | 43.00 | 45.00 | 42.16 | 44.00 | 1,922 | +0.50(+1.15%) |
Jun 25, 2018 | 43.75 | 45.50 | 43.50 | 43.50 | 795 | -1.25(-2.79%) |
Jun 22, 2018 | 45.00 | 45.25 | 44.27 | 44.75 | 1,196 | -0.38(-0.83%) |
Jun 21, 2018 | 45.75 | 46.25 | 44.75 | 45.12 | 454 | -0.62(-1.37%) |
Jun 20, 2018 | 45.00 | 46.25 | 44.27 | 45.75 | 676 | +0.50(+1.10%) |
Jun 19, 2018 | 45.50 | 45.50 | 43.00 | 45.25 | 822 | +0.00(+0.00%) |
Jun 18, 2018 | 45.50 | 46.50 | 44.75 | 45.25 | 966 | -0.25(-0.55%) |
Jun 15, 2018 | 45.50 | 43.77 | 45.50 | 1,502 | +2.00(+4.60%) | |
Jun 14, 2018 | 44.75 | 45.50 | 43.50 | 43.50 | 809 | -0.75(-1.69%) |
Jun 13, 2018 | 45.00 | 45.50 | 43.75 | 44.25 | 2,858 | -0.12(-0.28%) |
Jun 12, 2018 | 45.00 | 45.50 | 43.75 | 44.38 | 4,237 | -1.12(-2.47%) |
Jun 11, 2018 | 45.50 | 46.66 | 45.00 | 45.50 | 1,339 | +0.00(+0.00%) |
Jun 08, 2018 | 47.00 | 47.00 | 45.00 | 45.50 | 2,486 | -1.25(-2.67%) |
Jun 07, 2018 | 45.75 | 47.25 | 45.75 | 46.75 | 764 | +1.25(+2.75%) |
Jun 06, 2018 | 47.50 | 47.50 | 45.50 | 45.50 | 1,064 | -2.00(-4.21%) |
Jun 05, 2018 | 46.75 | 49.50 | 44.75 | 47.50 | 3,816 | +1.00(+2.15%) |
Jun 04, 2018 | 46.00 | 46.75 | 45.00 | 46.50 | 1,194 | +0.50(+1.09%) |
Jun 01, 2018 | 46.75 | 46.75 | 46.00 | 46.00 | 856 | -0.50(-1.08%) |
May 31, 2018 | 47.25 | 47.25 | 45.25 | 46.50 | 1,695 | +0.25(+0.54%) |
May 30, 2018 | 47.50 | 47.50 | 46.25 | 46.25 | 1,233 | -1.25(-2.63%) |
May 29, 2018 | 47.06 | 47.50 | 46.98 | 47.50 | 394 | +0.25(+0.53%) |
May 25, 2018 | 47.25 | 47.25 | 47.25 | 0 | -0.25(-0.53%) | |
May 24, 2018 | 49.25 | 50.00 | 47.50 | 47.50 | 1,556 | -2.00(-4.04%) |
May 23, 2018 | 48.25 | 50.50 | 46.88 | 49.50 | 9,766 | +1.38(+2.86%) |
May 22, 2018 | 47.50 | 48.50 | 47.00 | 48.12 | 2,016 | +0.62(+1.32%) |
May 21, 2018 | 47.00 | 47.73 | 47.00 | 47.50 | 2,402 | +0.50(+1.06%) |
May 18, 2018 | 46.75 | 47.00 | 46.02 | 47.00 | 1,550 | +0.25(+0.53%) |
May 17, 2018 | 45.00 | 47.00 | 45.00 | 46.75 | 955 | +1.50(+3.31%) |
May 16, 2018 | 45.50 | 45.50 | 44.75 | 45.25 | 1,047 | -0.50(-1.09%) |
May 15, 2018 | 47.00 | 47.00 | 44.25 | 45.75 | 1,461 | +0.50(+1.10%) |
May 14, 2018 | 47.50 | 47.83 | 44.25 | 45.25 | 14,721 | -3.50(-7.18%) |
May 11, 2018 | 47.25 | 48.75 | 46.59 | 48.75 | 6,733 | +1.50(+3.17%) |
May 10, 2018 | 46.50 | 47.25 | 46.25 | 47.25 | 2,533 | +1.00(+2.16%) |
May 09, 2018 | 47.00 | 47.50 | 45.25 | 46.25 | 2,662 | -0.75(-1.60%) |
May 08, 2018 | 47.00 | 48.00 | 46.25 | 47.00 | 1,080 | -0.25(-0.53%) |
May 07, 2018 | 47.50 | 48.00 | 46.25 | 47.25 | 3,937 | +0.75(+1.61%) |
May 04, 2018 | 46.00 | 47.00 | 45.25 | 46.50 | 5,605 | +0.75(+1.64%) |
May 03, 2018 | 44.50 | 46.23 | 43.75 | 45.75 | 2,348 | +1.50(+3.39%) |
May 02, 2018 | 42.75 | 45.00 | 42.25 | 44.25 | 8,529 | +1.25(+2.91%) |
May 01, 2018 | 43.75 | 43.75 | 42.00 | 43.00 | 828 | -0.25(-0.58%) |
Apr 30, 2018 | 43.50 | 43.50 | 41.75 | 43.25 | 1,553 | +0.25(+0.58%) |
Apr 27, 2018 | 43.00 | 43.75 | 41.75 | 43.00 | 1,288 | +0.50(+1.18%) |
Apr 26, 2018 | 42.00 | 43.25 | 41.25 | 42.50 | 2,609 | +1.25(+3.03%) |
Apr 25, 2018 | 40.00 | 42.00 | 40.00 | 41.25 | 2,758 | +1.25(+3.12%) |
Apr 24, 2018 | 40.75 | 41.75 | 40.00 | 40.00 | 3,433 | -0.75(-1.84%) |
Apr 23, 2018 | 42.50 | 42.51 | 40.00 | 40.75 | 4,468 | -1.75(-4.12%) |
Apr 20, 2018 | 43.50 | 43.50 | 42.00 | 42.50 | 2,299 | +0.50(+1.19%) |
Apr 19, 2018 | 42.00 | 43.25 | 42.00 | 42.00 | 1,381 | -0.50(-1.18%) |
Apr 18, 2018 | 43.25 | 43.50 | 42.50 | 42.50 | 1,081 | +0.00(+0.00%) |
Apr 17, 2018 | 43.25 | 44.23 | 42.25 | 42.50 | 2,995 | -0.75(-1.73%) |
Apr 16, 2018 | 42.50 | 43.75 | 42.25 | 43.25 | 1,280 | +0.75(+1.76%) |
Apr 13, 2018 | 42.50 | 43.25 | 41.75 | 42.50 | 2,116 | +0.25(+0.59%) |
Apr 12, 2018 | 41.75 | 43.25 | 41.75 | 42.25 | 1,150 | +0.25(+0.60%) |
Apr 11, 2018 | 43.00 | 43.00 | 40.75 | 42.00 | 3,170 | -1.00(-2.33%) |
Apr 10, 2018 | 46.00 | 49.50 | 42.50 | 43.00 | 14,163 | +1.00(+2.38%) |
Apr 09, 2018 | 42.25 | 43.25 | 42.00 | 42.00 | 3,447 | -0.50(-1.18%) |
Apr 06, 2018 | 41.50 | 43.25 | 39.50 | 42.50 | 4,128 | +0.50(+1.19%) |
Apr 05, 2018 | 40.75 | 42.50 | 40.25 | 42.00 | 3,290 | +1.25(+3.07%) |
Apr 04, 2018 | 43.50 | 44.25 | 37.50 | 40.75 | 14,512 | -1.38(-3.26%) |
Apr 03, 2018 | 51.50 | 52.00 | 40.00 | 42.12 | 34,065 | -8.88(-17.40%) |
Apr 02, 2018 | 57.50 | 57.50 | 50.25 | 51.00 | 8,205 | -3.00(-5.56%) |
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | -7.75(-12.55%) | |
Mar 28, 2018 | 62.50 | 62.50 | 57.75 | 61.75 | 10,811 | -1.00(-1.59%) |
Mar 27, 2018 | 58.75 | 65.75 | 58.75 | 62.75 | 59,415 | +4.25(+7.26%) |
Mar 26, 2018 | 52.75 | 60.23 | 52.75 | 58.50 | 21,677 | +5.25(+9.86%) |
Mar 23, 2018 | 53.00 | 53.25 | 51.75 | 53.25 | 2,538 | +0.00(+0.00%) |
Mar 22, 2018 | 51.50 | 53.75 | 51.50 | 53.25 | 3,819 | +1.50(+2.90%) |
Mar 21, 2018 | 51.50 | 52.50 | 51.00 | 51.75 | 1,631 | +0.00(+0.00%) |
Mar 20, 2018 | 52.25 | 52.50 | 50.75 | 51.75 | 1,470 | -0.75(-1.43%) |
Mar 19, 2018 | 52.00 | 52.75 | 51.10 | 52.50 | 2,269 | +0.00(+0.00%) |
Mar 16, 2018 | 51.25 | 52.50 | 50.50 | 52.50 | 3,145 | +0.50(+0.96%) |
Mar 15, 2018 | 52.50 | 52.50 | 51.50 | 52.00 | 1,199 | -0.50(-0.95%) |
Mar 14, 2018 | 52.50 | 52.50 | 51.75 | 52.50 | 1,558 | +0.02(+0.05%) |
Mar 13, 2018 | 50.75 | 52.50 | 50.75 | 52.48 | 3,065 | +1.48(+2.89%) |
Mar 12, 2018 | 51.50 | 52.73 | 49.25 | 51.00 | 3,294 | -0.75(-1.45%) |
Mar 09, 2018 | 52.50 | 54.50 | 51.00 | 51.75 | 3,542 | -0.75(-1.43%) |
Mar 08, 2018 | 53.50 | 54.87 | 51.50 | 52.50 | 4,102 | -0.75(-1.41%) |
Mar 07, 2018 | 52.50 | 55.00 | 52.50 | 53.25 | 1,524 | +0.25(+0.47%) |
Mar 06, 2018 | 54.50 | 55.34 | 53.00 | 53.00 | 900 | -1.75(-3.20%) |
Mar 05, 2018 | 53.50 | 55.25 | 53.50 | 54.75 | 1,926 | +1.00(+1.86%) |
Mar 02, 2018 | 54.50 | 56.00 | 53.00 | 53.75 | 2,122 | -1.00(-1.83%) |
Mar 01, 2018 | 54.00 | 56.50 | 53.02 | 54.75 | 4,505 | -2.25(-3.95%) |
Feb 28, 2018 | 57.00 | 57.73 | 55.25 | 57.00 | 4,478 | +0.25(+0.44%) |
Feb 27, 2018 | 56.25 | 58.00 | 56.00 | 56.75 | 3,237 | +0.75(+1.34%) |
Feb 26, 2018 | 53.00 | 56.25 | 53.00 | 56.00 | 3,087 | +3.00(+5.66%) |
Feb 23, 2018 | 53.75 | 53.95 | 52.50 | 53.00 | 2,927 | -0.50(-0.93%) |
Feb 22, 2018 | 53.75 | 53.87 | 53.00 | 53.50 | 2,429 | +0.50(+0.94%) |
Feb 21, 2018 | 53.25 | 54.21 | 52.75 | 53.00 | 1,697 | +0.00(+0.00%) |
Feb 20, 2018 | 53.25 | 54.98 | 52.00 | 53.00 | 2,280 | +0.00(+0.00%) |
Feb 16, 2018 | 53.00 | 53.00 | 53.00 | 0 | -1.00(-1.85%) | |
Feb 15, 2018 | 56.00 | 56.00 | 53.50 | 54.00 | 1,878 | -0.75(-1.37%) |
Feb 14, 2018 | 52.00 | 55.67 | 52.00 | 54.75 | 3,447 | +2.00(+3.79%) |
Feb 13, 2018 | 55.00 | 55.00 | 52.25 | 52.75 | 1,755 | -1.25(-2.31%) |
Feb 12, 2018 | 53.00 | 56.50 | 49.50 | 54.00 | 12,244 | +1.50(+2.86%) |
Feb 09, 2018 | 54.50 | 54.50 | 48.75 | 52.50 | 6,282 | -1.00(-1.87%) |
Feb 08, 2018 | 56.25 | 58.75 | 52.77 | 53.50 | 5,713 | -1.75(-3.17%) |
Feb 07, 2018 | 58.00 | 58.00 | 53.25 | 55.25 | 4,842 | -2.75(-4.74%) |
Feb 06, 2018 | 53.50 | 58.75 | 52.86 | 58.00 | 3,660 | +3.00(+5.45%) |
Feb 05, 2018 | 58.50 | 58.75 | 55.00 | 55.00 | 5,220 | -3.00(-5.17%) |
Feb 02, 2018 | 56.00 | 58.50 | 55.00 | 58.00 | 5,809 | +1.25(+2.20%) |
Feb 01, 2018 | 56.25 | 58.73 | 55.00 | 56.75 | 4,433 | +0.00(+0.00%) |
Jan 31, 2018 | 55.50 | 59.23 | 55.50 | 56.75 | 5,365 | +1.25(+2.25%) |
Jan 30, 2018 | 58.50 | 58.50 | 52.75 | 55.50 | 16,292 | -4.00(-6.72%) |
Jan 29, 2018 | 59.00 | 61.25 | 58.75 | 59.50 | 3,439 | -0.50(-0.83%) |
Jan 26, 2018 | 59.50 | 60.09 | 58.75 | 60.00 | 3,003 | +0.25(+0.42%) |
Jan 25, 2018 | 62.75 | 62.75 | 58.75 | 59.75 | 6,027 | -1.25(-2.05%) |
Jan 24, 2018 | 64.00 | 64.00 | 60.50 | 61.00 | 6,613 | -3.00(-4.69%) |
Jan 23, 2018 | 64.75 | 65.25 | 62.75 | 64.00 | 5,880 | +0.25(+0.39%) |
Jan 22, 2018 | 67.75 | 69.72 | 62.75 | 63.75 | 33,884 | -4.00(-5.90%) |
Jan 19, 2018 | 62.00 | 70.50 | 61.25 | 67.75 | 19,729 | +5.00(+7.97%) |
Jan 18, 2018 | 62.50 | 63.50 | 61.25 | 62.75 | 3,033 | +0.00(+0.00%) |
Jan 17, 2018 | 64.50 | 66.25 | 61.25 | 62.75 | 6,875 | -4.00(-5.99%) |
Jan 16, 2018 | 67.50 | 67.65 | 66.00 | 66.75 | 9,821 | -0.25(-0.37%) |
Jan 12, 2018 | 67.00 | 67.00 | 67.00 | 0 | +2.00(+3.08%) | |
Jan 11, 2018 | 66.00 | 66.00 | 63.00 | 65.00 | 8,066 | +0.50(+0.78%) |
Jan 10, 2018 | 60.75 | 67.00 | 59.00 | 64.50 | 25,040 | +4.50(+7.50%) |
Jan 09, 2018 | 59.75 | 61.25 | 58.75 | 60.00 | 5,396 | +0.25(+0.42%) |
Jan 08, 2018 | 57.75 | 60.25 | 57.75 | 59.75 | 5,616 | +1.25(+2.13%) |
Jan 05, 2018 | 61.25 | 61.25 | 57.70 | 58.50 | 7,151 | -1.25(-2.09%) |
Jan 04, 2018 | 61.00 | 61.25 | 59.25 | 59.75 | 4,986 | -1.00(-1.65%) |
Jan 03, 2018 | 65.00 | 65.00 | 59.50 | 60.75 | 8,903 | -4.00(-6.18%) |
Jan 02, 2018 | 57.75 | 65.50 | 57.75 | 64.75 | 23,126 | +4.75(+7.92%) |
Dec 29, 2017 | 60.00 | 60.00 | 60.00 | 0 | +1.25(+2.13%) | |
Dec 28, 2017 | 59.25 | 59.75 | 55.00 | 58.75 | 25,146 | -2.50(-4.08%) |
Dec 27, 2017 | 71.50 | 72.50 | 60.25 | 61.25 | 142,045 | -1.50(-2.39%) |
Dec 26, 2017 | 65.00 | 65.25 | 59.75 | 62.75 | 26,569 | -2.00(-3.09%) |
Dec 22, 2017 | 65.50 | 68.48 | 62.50 | 64.75 | 40,577 | -7.00(-9.76%) |
Dec 21, 2017 | 73.25 | 75.00 | 61.50 | 71.75 | 382,075 | +11.00(+18.11%) |
Dec 20, 2017 | 67.50 | 68.75 | 56.25 | 60.75 | 131,604 | +5.25(+9.46%) |
Dec 19, 2017 | 55.25 | 58.25 | 52.50 | 55.50 | 13,730 | +0.75(+1.37%) |
Dec 18, 2017 | 54.00 | 58.75 | 53.75 | 54.75 | 40,811 | +6.00(+12.31%) |
Dec 15, 2017 | 48.75 | 59.00 | 48.75 | 48.75 | 51,360 | -0.75(-1.52%) |
Dec 14, 2017 | 48.75 | 50.00 | 48.26 | 49.50 | 3,362 | +0.25(+0.51%) |
Dec 13, 2017 | 50.00 | 51.48 | 46.75 | 49.25 | 8,758 | -1.50(-2.96%) |
Dec 12, 2017 | 57.00 | 61.25 | 50.50 | 50.75 | 67,150 | +0.50(+1.00%) |
Dec 11, 2017 | 48.75 | 50.75 | 48.09 | 50.25 | 11,271 | +1.50(+3.08%) |
Dec 08, 2017 | 45.75 | 49.42 | 45.50 | 48.75 | 6,969 | +2.50(+5.41%) |
Dec 07, 2017 | 44.25 | 47.00 | 43.76 | 46.25 | 7,128 | +1.25(+2.77%) |
Dec 06, 2017 | 45.50 | 46.71 | 44.52 | 45.00 | 4,897 | -1.25(-2.70%) |
Dec 05, 2017 | 47.50 | 47.53 | 45.50 | 46.25 | 4,296 | -1.50(-3.14%) |
Dec 04, 2017 | 49.25 | 49.75 | 49.25 | 47.75 | 9,541 | -1.00(-2.05%) |