Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.83 | 13.83 | 10.58 | 10.97 | 440,800 | -2.78(-20.22%) |
Mar 28, 2019 | 13.57 | 14.74 | 13.28 | 13.75 | 43,836 | +0.25(+1.85%) |
Mar 27, 2019 | 13.21 | 13.62 | 12.78 | 13.50 | 53,412 | +0.49(+3.77%) |
Mar 26, 2019 | 13.00 | 13.11 | 12.12 | 13.01 | 37,549 | +0.13(+0.99%) |
Mar 25, 2019 | 12.75 | 13.00 | 12.35 | 12.88 | 39,453 | +0.79(+6.53%) |
Mar 22, 2019 | 13.25 | 13.38 | 12.00 | 12.09 | 61,400 | -1.41(-10.43%) |
Mar 21, 2019 | 13.25 | 14.00 | 13.25 | 13.50 | 48,452 | +0.25(+1.87%) |
Mar 20, 2019 | 14.28 | 14.35 | 13.02 | 13.25 | 66,204 | -1.12(-7.81%) |
Mar 19, 2019 | 14.50 | 14.68 | 14.38 | 14.38 | 22,238 | -0.13(-0.88%) |
Mar 18, 2019 | 14.86 | 15.00 | 14.38 | 14.50 | 32,023 | -0.50(-3.32%) |
Mar 15, 2019 | 14.75 | 15.16 | 14.26 | 15.00 | 145,960 | +0.50(+3.45%) |
Mar 14, 2019 | 15.25 | 15.25 | 14.50 | 14.50 | 60,418 | -0.37(-2.46%) |
Mar 13, 2019 | 15.50 | 15.51 | 14.81 | 14.87 | 44,112 | -0.46(-3.00%) |
Mar 12, 2019 | 14.75 | 15.62 | 14.62 | 15.32 | 64,265 | +0.65(+4.46%) |
Mar 11, 2019 | 16.25 | 16.50 | 14.50 | 14.67 | 91,790 | -1.52(-9.40%) |
Mar 08, 2019 | 15.33 | 17.00 | 15.28 | 16.19 | 44,876 | +0.62(+4.00%) |
Mar 07, 2019 | 15.00 | 15.93 | 14.55 | 15.57 | 61,400 | +0.55(+3.64%) |
Mar 06, 2019 | 15.50 | 15.50 | 14.75 | 15.02 | 33,767 | +0.02(+0.15%) |
Mar 05, 2019 | 15.57 | 15.62 | 14.75 | 15.00 | 52,101 | -0.51(-3.27%) |
Mar 04, 2019 | 16.50 | 16.50 | 15.50 | 15.51 | 60,195 | -0.74(-4.57%) |
Mar 01, 2019 | 17.50 | 17.50 | 16.00 | 16.25 | 54,652 | -0.68(-4.00%) |
Feb 28, 2019 | 17.00 | 17.38 | 16.50 | 16.93 | 41,583 | -0.09(-0.53%) |
Feb 27, 2019 | 17.38 | 17.53 | 16.87 | 17.02 | 28,546 | -0.42(-2.39%) |
Feb 26, 2019 | 17.41 | 17.52 | 16.50 | 17.43 | 45,653 | -0.07(-0.37%) |
Feb 25, 2019 | 17.00 | 17.75 | 16.75 | 17.50 | 33,543 | +0.75(+4.48%) |
Feb 22, 2019 | 16.50 | 17.25 | 16.25 | 16.75 | 31,992 | +0.37(+2.24%) |
Feb 21, 2019 | 16.48 | 17.05 | 16.30 | 16.38 | 29,568 | -0.51(-3.03%) |
Feb 20, 2019 | 16.81 | 17.50 | 16.73 | 16.89 | 30,474 | +0.14(+0.87%) |
Feb 19, 2019 | 16.25 | 17.00 | 16.00 | 16.75 | 29,521 | +0.50(+3.08%) |
Feb 15, 2019 | 16.25 | 16.75 | 16.00 | 16.25 | 38,084 | +0.00(+0.00%) |
Feb 14, 2019 | 16.50 | 16.75 | 16.00 | 16.25 | 26,859 | -0.25(-1.50%) |
Feb 13, 2019 | 17.00 | 17.07 | 16.25 | 16.50 | 30,368 | -0.38(-2.24%) |
Feb 12, 2019 | 16.25 | 17.25 | 16.23 | 16.88 | 46,129 | +0.48(+2.93%) |
Feb 11, 2019 | 16.45 | 16.57 | 15.50 | 16.39 | 33,861 | +0.52(+3.28%) |
Feb 08, 2019 | 15.93 | 16.32 | 15.50 | 15.88 | 12,940 | -0.32(-2.01%) |
Feb 07, 2019 | 16.68 | 17.50 | 15.71 | 16.20 | 38,950 | -0.43(-2.60%) |
Feb 06, 2019 | 18.38 | 18.38 | 16.51 | 16.63 | 30,702 | -1.17(-6.56%) |
Feb 05, 2019 | 18.00 | 18.24 | 17.30 | 17.80 | 21,573 | +0.25(+1.40%) |
Feb 04, 2019 | 17.70 | 17.93 | 17.25 | 17.55 | 24,164 | +0.25(+1.47%) |
Feb 01, 2019 | 18.00 | 18.12 | 16.82 | 17.30 | 43,816 | -0.35(-2.00%) |
Jan 31, 2019 | 17.00 | 18.00 | 16.79 | 17.65 | 62,957 | +0.83(+4.95%) |
Jan 30, 2019 | 17.00 | 18.00 | 16.00 | 16.82 | 77,958 | +0.45(+2.72%) |
Jan 29, 2019 | 16.00 | 16.93 | 15.22 | 16.38 | 72,036 | +0.88(+5.65%) |
Jan 28, 2019 | 16.00 | 16.50 | 15.25 | 15.50 | 32,977 | +0.20(+1.31%) |
Jan 25, 2019 | 16.12 | 16.50 | 15.28 | 15.30 | 40,460 | -0.45(-2.84%) |
Jan 24, 2019 | 15.25 | 16.11 | 14.63 | 15.75 | 40,095 | +0.75(+4.98%) |
Jan 23, 2019 | 15.50 | 15.50 | 14.25 | 15.00 | 78,207 | -0.25(-1.64%) |
Jan 22, 2019 | 16.25 | 16.25 | 15.25 | 15.25 | 47,074 | -1.00(-6.15%) |
Jan 18, 2019 | 16.75 | 17.50 | 15.50 | 16.25 | 47,000 | -0.34(-2.06%) |
Jan 17, 2019 | 16.48 | 17.00 | 16.02 | 16.59 | 58,875 | +0.34(+2.11%) |
Jan 16, 2019 | 17.75 | 18.09 | 16.25 | 16.25 | 77,113 | -1.75(-9.72%) |
Jan 15, 2019 | 18.75 | 19.00 | 17.75 | 18.00 | 56,566 | -0.73(-3.87%) |
Jan 14, 2019 | 20.00 | 20.00 | 18.00 | 18.73 | 130,677 | -1.52(-7.53%) |
Jan 11, 2019 | 21.00 | 21.00 | 20.00 | 20.25 | 45,216 | -0.50(-2.41%) |
Jan 10, 2019 | 20.73 | 21.15 | 19.75 | 20.75 | 46,632 | -0.24(-1.13%) |
Jan 09, 2019 | 21.00 | 21.20 | 20.00 | 20.99 | 71,032 | +0.24(+1.14%) |
Jan 08, 2019 | 20.50 | 20.75 | 19.75 | 20.75 | 38,351 | +1.00(+5.06%) |
Jan 07, 2019 | 19.50 | 20.66 | 19.43 | 19.75 | 41,660 | +0.32(+1.67%) |
Jan 04, 2019 | 18.68 | 20.00 | 18.38 | 19.43 | 45,592 | +1.37(+7.60%) |
Jan 03, 2019 | 18.95 | 19.25 | 17.75 | 18.05 | 33,985 | -0.95(-4.99%) |
Jan 02, 2019 | 17.00 | 19.25 | 16.75 | 19.00 | 57,013 | +2.00(+11.76%) |
Dec 31, 2018 | 17.25 | 17.50 | 16.25 | 17.00 | 92,264 | -0.50(-2.86%) |
Dec 28, 2018 | 17.75 | 18.25 | 16.00 | 17.50 | 89,944 | -0.05(-0.27%) |
Dec 27, 2018 | 16.75 | 18.25 | 16.66 | 17.55 | 167,644 | +0.82(+4.90%) |
Dec 26, 2018 | 17.23 | 17.48 | 16.27 | 16.73 | 99,827 | +0.10(+0.62%) |
Dec 24, 2018 | 16.88 | 18.25 | 16.52 | 16.62 | 51,260 | +0.12(+0.76%) |
Dec 21, 2018 | 21.00 | 21.25 | 16.25 | 16.50 | 155,412 | -4.50(-21.43%) |
Dec 20, 2018 | 21.50 | 22.25 | 19.75 | 21.00 | 65,665 | -0.28(-1.30%) |
Dec 19, 2018 | 22.06 | 22.64 | 21.25 | 21.28 | 62,892 | -0.57(-2.61%) |
Dec 18, 2018 | 22.00 | 22.88 | 21.29 | 21.85 | 66,747 | +0.01(+0.05%) |
Dec 17, 2018 | 23.00 | 23.42 | 21.75 | 21.84 | 68,483 | -1.16(-5.05%) |
Dec 14, 2018 | 25.00 | 25.25 | 21.25 | 23.00 | 118,784 | -2.25(-8.91%) |
Dec 13, 2018 | 26.50 | 27.75 | 25.00 | 25.25 | 51,324 | -1.25(-4.72%) |
Dec 12, 2018 | 27.50 | 28.00 | 26.25 | 26.50 | 51,706 | -1.00(-3.64%) |
Dec 11, 2018 | 28.25 | 28.27 | 26.25 | 27.50 | 59,883 | -0.50(-1.79%) |
Dec 10, 2018 | 29.50 | 29.50 | 27.50 | 28.00 | 42,551 | -1.25(-4.27%) |
Dec 07, 2018 | 30.00 | 31.25 | 29.25 | 29.25 | 51,088 | -0.25(-0.85%) |
Dec 06, 2018 | 28.00 | 30.25 | 27.75 | 29.50 | 57,052 | +2.00(+7.27%) |
Dec 04, 2018 | 30.00 | 30.25 | 27.25 | 27.50 | 77,812 | -3.00(-9.84%) |
Dec 03, 2018 | 31.25 | 31.93 | 29.50 | 30.50 | 56,129 | -1.25(-3.94%) |
Nov 30, 2018 | 33.00 | 33.00 | 31.75 | 31.75 | 50,684 | -0.75(-2.31%) |
Nov 29, 2018 | 33.00 | 33.50 | 31.88 | 32.50 | 28,786 | +0.00(+0.00%) |
Nov 28, 2018 | 32.00 | 32.75 | 30.75 | 32.50 | 50,567 | +1.00(+3.17%) |
Nov 27, 2018 | 31.75 | 32.25 | 31.25 | 31.50 | 30,832 | +0.00(+0.00%) |
Nov 26, 2018 | 32.00 | 32.25 | 31.00 | 31.50 | 31,573 | -0.25(-0.79%) |
Nov 23, 2018 | 31.75 | 32.25 | 31.50 | 31.75 | 11,188 | -0.75(-2.31%) |
Nov 21, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.75(+2.36%) | |
Nov 20, 2018 | 31.75 | 32.75 | 31.75 | 31.75 | 29,202 | -0.50(-1.55%) |
Nov 19, 2018 | 32.75 | 33.62 | 31.25 | 32.25 | 34,988 | +0.00(+0.00%) |
Nov 16, 2018 | 31.25 | 32.75 | 31.25 | 32.25 | 34,704 | +1.00(+3.20%) |
Nov 15, 2018 | 32.00 | 32.50 | 30.50 | 31.25 | 37,734 | -1.00(-3.10%) |
Nov 14, 2018 | 33.00 | 33.50 | 31.50 | 32.25 | 32,506 | -0.50(-1.53%) |
Nov 13, 2018 | 32.50 | 34.00 | 32.50 | 32.75 | 46,951 | +0.25(+0.77%) |
Nov 12, 2018 | 33.00 | 33.75 | 32.50 | 32.50 | 25,006 | -0.50(-1.52%) |
Nov 09, 2018 | 34.25 | 34.25 | 32.50 | 33.00 | 30,116 | -1.25(-3.65%) |
Nov 08, 2018 | 34.50 | 34.50 | 32.50 | 34.25 | 38,532 | -0.25(-0.72%) |
Nov 07, 2018 | 34.75 | 35.00 | 33.75 | 34.50 | 35,250 | -0.25(-0.72%) |
Nov 06, 2018 | 35.50 | 36.25 | 34.25 | 34.75 | 40,010 | -1.00(-2.80%) |
Nov 05, 2018 | 36.25 | 36.75 | 35.25 | 35.75 | 32,204 | +0.00(+0.00%) |
Nov 02, 2018 | 36.25 | 36.50 | 34.50 | 35.75 | 29,272 | -0.25(-0.69%) |
Nov 01, 2018 | 36.75 | 37.50 | 35.75 | 36.00 | 38,997 | -0.50(-1.37%) |
Oct 31, 2018 | 37.75 | 38.00 | 35.00 | 36.50 | 31,630 | -1.25(-3.31%) |
Oct 30, 2018 | 36.00 | 38.00 | 36.00 | 37.75 | 29,600 | +1.75(+4.86%) |
Oct 29, 2018 | 38.25 | 38.25 | 35.25 | 36.00 | 24,328 | -2.00(-5.26%) |
Oct 26, 2018 | 35.00 | 38.25 | 34.75 | 38.00 | 57,232 | +2.50(+7.04%) |
Oct 25, 2018 | 34.50 | 36.00 | 34.50 | 35.50 | 21,177 | +1.50(+4.41%) |
Oct 24, 2018 | 34.75 | 36.75 | 34.00 | 34.00 | 50,753 | -0.25(-0.73%) |
Oct 23, 2018 | 34.00 | 35.75 | 33.25 | 34.25 | 63,613 | +0.00(+0.00%) |
Oct 22, 2018 | 35.75 | 36.25 | 33.38 | 34.25 | 59,330 | -1.00(-2.84%) |
Oct 19, 2018 | 37.75 | 38.50 | 35.25 | 35.25 | 65,412 | -2.50(-6.62%) |
Oct 18, 2018 | 38.00 | 38.50 | 37.50 | 37.75 | 20,566 | -0.50(-1.31%) |
Oct 17, 2018 | 39.50 | 39.50 | 38.00 | 38.25 | 15,220 | -1.00(-2.55%) |
Oct 16, 2018 | 38.25 | 39.25 | 38.00 | 39.25 | 28,158 | +1.25(+3.29%) |
Oct 15, 2018 | 37.75 | 38.25 | 37.50 | 38.00 | 20,240 | +0.25(+0.66%) |
Oct 12, 2018 | 38.25 | 38.75 | 37.50 | 37.75 | 28,268 | -0.25(-0.66%) |
Oct 11, 2018 | 38.50 | 39.25 | 37.75 | 38.00 | 37,786 | -0.50(-1.30%) |
Oct 10, 2018 | 39.25 | 39.75 | 38.50 | 38.50 | 28,062 | -0.75(-1.91%) |
Oct 09, 2018 | 40.50 | 41.00 | 39.25 | 39.25 | 40,722 | -0.75(-1.88%) |
Oct 08, 2018 | 38.75 | 40.75 | 38.75 | 40.00 | 18,354 | +1.00(+2.56%) |
Oct 05, 2018 | 39.00 | 39.25 | 37.00 | 39.00 | 67,056 | +0.00(+0.00%) |
Oct 04, 2018 | 39.75 | 40.38 | 39.00 | 39.00 | 22,489 | -1.00(-2.50%) |
Oct 03, 2018 | 40.00 | 41.25 | 39.75 | 40.00 | 31,625 | +0.00(+0.00%) |
Oct 02, 2018 | 39.50 | 40.25 | 38.75 | 40.00 | 28,262 | +0.25(+0.63%) |
Oct 01, 2018 | 40.00 | 40.75 | 39.75 | 39.75 | 23,414 | -0.25(-0.62%) |
Sep 28, 2018 | 39.50 | 40.00 | 39.00 | 40.00 | 23,136 | +0.75(+1.91%) |
Sep 27, 2018 | 39.75 | 40.50 | 39.00 | 39.25 | 26,462 | -0.50(-1.26%) |
Sep 26, 2018 | 40.00 | 41.00 | 39.75 | 39.75 | 24,067 | -0.50(-1.24%) |
Sep 25, 2018 | 41.50 | 41.50 | 40.00 | 40.25 | 32,100 | -1.00(-2.42%) |
Sep 24, 2018 | 41.75 | 42.00 | 41.25 | 41.25 | 28,406 | -0.75(-1.79%) |
Sep 21, 2018 | 41.50 | 42.00 | 41.50 | 42.00 | 41,564 | +0.00(+0.00%) |
Sep 20, 2018 | 41.75 | 42.50 | 41.25 | 42.00 | 31,336 | +0.00(+0.00%) |
Sep 19, 2018 | 42.00 | 43.25 | 41.50 | 42.00 | 29,401 | -0.25(-0.59%) |
Sep 18, 2018 | 42.50 | 42.75 | 41.27 | 42.25 | 35,009 | -0.50(-1.17%) |
Sep 17, 2018 | 42.50 | 43.00 | 41.62 | 42.75 | 47,128 | +0.25(+0.59%) |
Sep 14, 2018 | 41.75 | 43.25 | 41.38 | 42.50 | 42,800 | +0.25(+0.59%) |
Sep 13, 2018 | 42.00 | 42.25 | 39.75 | 42.25 | 49,615 | +0.00(+0.00%) |
Sep 12, 2018 | 39.25 | 42.50 | 39.25 | 42.25 | 78,039 | +2.50(+6.29%) |
Sep 11, 2018 | 39.75 | 40.50 | 39.25 | 39.75 | 41,352 | +0.00(+0.00%) |
Sep 10, 2018 | 40.00 | 41.00 | 38.00 | 39.75 | 64,275 | +1.25(+3.25%) |
Sep 07, 2018 | 38.50 | 38.50 | 37.75 | 38.50 | 42,540 | +0.25(+0.65%) |
Sep 06, 2018 | 39.00 | 39.75 | 38.00 | 38.25 | 24,735 | -0.50(-1.29%) |
Sep 05, 2018 | 38.50 | 39.88 | 38.50 | 38.75 | 22,864 | +0.00(+0.00%) |
Sep 04, 2018 | 38.50 | 39.12 | 38.00 | 38.75 | 18,475 | -0.25(-0.64%) |
Aug 31, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.75(+1.96%) | |
Aug 30, 2018 | 38.25 | 38.75 | 38.00 | 38.25 | 18,483 | +0.00(+0.00%) |
Aug 29, 2018 | 38.00 | 39.00 | 37.88 | 38.25 | 19,383 | +0.25(+0.66%) |
Aug 28, 2018 | 38.75 | 39.12 | 38.00 | 38.00 | 18,570 | -0.50(-1.30%) |
Aug 27, 2018 | 39.00 | 39.50 | 38.00 | 38.50 | 49,623 | -0.50(-1.28%) |
Aug 24, 2018 | 39.25 | 39.75 | 39.00 | 39.00 | 10,268 | -0.25(-0.64%) |
Aug 23, 2018 | 40.25 | 40.75 | 39.00 | 39.25 | 19,150 | -1.00(-2.48%) |
Aug 22, 2018 | 40.00 | 40.75 | 39.75 | 40.25 | 30,139 | +0.00(+0.00%) |
Aug 21, 2018 | 39.25 | 40.25 | 39.25 | 40.25 | 36,795 | +1.75(+4.55%) |
Aug 20, 2018 | 38.75 | 39.25 | 38.50 | 38.50 | 14,198 | +0.00(+0.00%) |
Aug 17, 2018 | 38.75 | 39.25 | 38.25 | 38.50 | 30,816 | -0.25(-0.65%) |
Aug 16, 2018 | 39.75 | 40.25 | 38.75 | 38.75 | 17,747 | -1.00(-2.52%) |
Aug 15, 2018 | 39.25 | 40.50 | 38.50 | 39.75 | 35,690 | +0.25(+0.63%) |
Aug 14, 2018 | 39.25 | 39.50 | 39.00 | 39.50 | 27,859 | +0.25(+0.64%) |
Aug 13, 2018 | 41.25 | 41.25 | 38.75 | 39.25 | 42,996 | -1.75(-4.27%) |
Aug 10, 2018 | 41.75 | 41.75 | 40.25 | 41.00 | 25,884 | -1.00(-2.38%) |
Aug 09, 2018 | 42.25 | 44.00 | 41.75 | 42.00 | 51,644 | -0.25(-0.59%) |
Aug 08, 2018 | 40.75 | 42.25 | 40.00 | 42.25 | 47,842 | +1.75(+4.32%) |
Aug 07, 2018 | 39.25 | 41.00 | 39.25 | 40.50 | 31,684 | +1.50(+3.85%) |
Aug 06, 2018 | 39.75 | 40.00 | 38.75 | 39.00 | 17,299 | -0.75(-1.89%) |
Aug 03, 2018 | 39.00 | 39.75 | 38.00 | 39.75 | 27,340 | +0.50(+1.27%) |
Aug 02, 2018 | 38.75 | 39.75 | 38.75 | 39.25 | 17,991 | +0.25(+0.64%) |
Aug 01, 2018 | 39.50 | 39.75 | 38.75 | 39.00 | 18,540 | -0.25(-0.64%) |
Jul 31, 2018 | 39.00 | 40.25 | 38.25 | 39.25 | 36,848 | +0.75(+1.95%) |
Jul 30, 2018 | 38.25 | 39.25 | 38.12 | 38.50 | 30,369 | -0.25(-0.65%) |
Jul 27, 2018 | 40.75 | 40.75 | 37.75 | 38.75 | 54,144 | -1.50(-3.73%) |
Jul 26, 2018 | 38.50 | 40.50 | 38.25 | 40.25 | 49,320 | +2.00(+5.23%) |
Jul 25, 2018 | 39.75 | 40.00 | 37.88 | 38.25 | 60,411 | -1.25(-3.16%) |
Jul 24, 2018 | 40.75 | 42.00 | 39.50 | 39.50 | 60,286 | -1.00(-2.47%) |
Jul 23, 2018 | 41.75 | 42.12 | 40.50 | 40.50 | 43,470 | -1.25(-2.99%) |
Jul 20, 2018 | 43.00 | 43.25 | 41.75 | 41.75 | 29,561 | -1.25(-2.91%) |
Jul 19, 2018 | 42.75 | 43.75 | 42.50 | 43.00 | 27,577 | +0.25(+0.58%) |
Jul 18, 2018 | 43.50 | 44.00 | 42.75 | 42.75 | 28,989 | -1.25(-2.84%) |
Jul 17, 2018 | 41.50 | 44.50 | 41.50 | 44.00 | 52,928 | +2.50(+6.02%) |
Jul 16, 2018 | 43.00 | 43.75 | 41.25 | 41.50 | 34,406 | -1.50(-3.49%) |
Jul 13, 2018 | 42.50 | 44.00 | 42.50 | 43.00 | 17,173 | +0.25(+0.58%) |
Jul 12, 2018 | 44.25 | 44.48 | 42.50 | 42.75 | 23,622 | -1.25(-2.84%) |
Jul 11, 2018 | 43.00 | 44.00 | 42.75 | 44.00 | 25,076 | +1.00(+2.33%) |
Jul 10, 2018 | 43.75 | 44.75 | 41.88 | 43.00 | 35,168 | -0.75(-1.71%) |
Jul 09, 2018 | 43.75 | 43.75 | 43.00 | 43.75 | 14,604 | +0.25(+0.57%) |
Jul 06, 2018 | 43.25 | 44.00 | 42.75 | 43.50 | 20,057 | +0.50(+1.16%) |
Jul 05, 2018 | 42.00 | 43.25 | 41.25 | 43.00 | 23,726 | +1.25(+2.99%) |
Jul 03, 2018 | 41.75 | 41.75 | 41.75 | 0 | +1.50(+3.73%) | |
Jul 02, 2018 | 40.75 | 41.12 | 39.50 | 40.25 | 22,475 | -0.50(-1.23%) |
Jun 29, 2018 | 41.75 | 42.50 | 40.25 | 40.75 | 46,103 | -0.75(-1.81%) |
Jun 28, 2018 | 39.75 | 41.50 | 39.00 | 41.50 | 53,374 | +2.00(+5.06%) |
Jun 27, 2018 | 42.25 | 42.25 | 39.25 | 39.50 | 71,710 | -2.50(-5.95%) |
Jun 26, 2018 | 42.75 | 43.25 | 40.00 | 42.00 | 64,328 | +0.75(+1.82%) |
Jun 25, 2018 | 43.00 | 43.73 | 40.00 | 41.25 | 82,303 | -1.50(-3.51%) |
Jun 22, 2018 | 45.00 | 45.41 | 42.75 | 42.75 | 118,228 | -2.25(-5.00%) |
Jun 21, 2018 | 46.25 | 46.50 | 44.88 | 45.00 | 41,345 | -1.00(-2.17%) |
Jun 20, 2018 | 47.25 | 47.25 | 45.25 | 46.00 | 34,364 | -0.75(-1.60%) |
Jun 19, 2018 | 47.25 | 44.75 | 46.75 | 37,371 | +0.25(+0.54%) | |
Jun 18, 2018 | 47.25 | 47.50 | 46.00 | 46.50 | 52,347 | -1.25(-2.62%) |
Jun 15, 2018 | 48.00 | 47.25 | 47.75 | 58,837 | -0.25(-0.52%) | |
Jun 14, 2018 | 49.50 | 50.00 | 47.50 | 48.00 | 65,632 | -1.50(-3.03%) |
Jun 13, 2018 | 50.25 | 50.25 | 47.75 | 49.50 | 69,025 | -0.75(-1.49%) |
Jun 12, 2018 | 50.25 | 51.00 | 49.62 | 50.25 | 41,629 | +0.00(+0.00%) |
Jun 11, 2018 | 48.50 | 51.25 | 47.50 | 50.25 | 54,889 | +1.50(+3.08%) |
Jun 08, 2018 | 47.25 | 48.75 | 47.00 | 48.75 | 46,956 | +1.50(+3.17%) |
Jun 07, 2018 | 50.00 | 50.00 | 45.00 | 47.25 | 42,496 | -3.00(-5.97%) |
Jun 06, 2018 | 51.00 | 50.25 | 64,901 | +1.00(+2.03%) | ||
Jun 05, 2018 | 47.25 | 49.50 | 47.25 | 49.25 | 52,702 | +1.50(+3.14%) |
Jun 04, 2018 | 44.25 | 47.75 | 44.25 | 47.75 | 48,301 | +3.75(+8.52%) |
Jun 01, 2018 | 45.00 | 45.50 | 43.75 | 44.00 | 30,430 | -0.50(-1.12%) |
May 31, 2018 | 46.25 | 46.75 | 44.00 | 44.50 | 46,546 | -1.50(-3.26%) |
May 30, 2018 | 47.50 | 47.75 | 45.75 | 46.00 | 26,979 | -0.75(-1.60%) |
May 29, 2018 | 47.25 | 47.75 | 46.00 | 46.75 | 24,595 | -0.25(-0.53%) |
May 25, 2018 | 47.00 | 47.00 | 47.00 | 0 | +1.00(+2.17%) | |
May 24, 2018 | 47.00 | 47.75 | 45.50 | 46.00 | 27,497 | -1.00(-2.13%) |
May 23, 2018 | 45.50 | 47.25 | 45.50 | 47.00 | 25,295 | +1.25(+2.73%) |
May 22, 2018 | 46.00 | 46.50 | 45.00 | 45.75 | 27,820 | -0.50(-1.08%) |
May 21, 2018 | 47.75 | 48.25 | 46.00 | 46.25 | 40,810 | -1.00(-2.12%) |
May 18, 2018 | 46.75 | 47.50 | 46.00 | 47.25 | 33,953 | +0.75(+1.61%) |
May 17, 2018 | 43.00 | 46.75 | 42.77 | 46.50 | 72,495 | +3.75(+8.77%) |
May 16, 2018 | 43.25 | 43.50 | 41.25 | 42.75 | 90,016 | -0.50(-1.16%) |
May 15, 2018 | 45.75 | 46.00 | 43.00 | 43.25 | 102,525 | -2.00(-4.42%) |
May 14, 2018 | 47.00 | 47.50 | 45.25 | 45.25 | 48,460 | -1.75(-3.72%) |
May 11, 2018 | 47.00 | 47.75 | 46.75 | 47.00 | 31,780 | +0.00(+0.00%) |
May 10, 2018 | 47.50 | 48.75 | 47.00 | 47.00 | 37,688 | -0.75(-1.57%) |
May 09, 2018 | 51.50 | 51.50 | 47.50 | 47.75 | 75,800 | -3.50(-6.83%) |
May 08, 2018 | 51.00 | 52.25 | 50.00 | 51.25 | 45,879 | -0.50(-0.97%) |
May 07, 2018 | 51.25 | 52.25 | 50.50 | 51.75 | 29,192 | +0.50(+0.98%) |
May 04, 2018 | 50.50 | 51.38 | 49.75 | 51.25 | 72,694 | +1.00(+1.99%) |
May 03, 2018 | 50.25 | 51.12 | 49.25 | 50.25 | 50,563 | +0.00(+0.00%) |
May 02, 2018 | 50.00 | 51.25 | 49.00 | 50.25 | 40,253 | -0.75(-1.47%) |
May 01, 2018 | 50.00 | 51.00 | 48.88 | 51.00 | 38,345 | +0.75(+1.49%) |
Apr 30, 2018 | 51.25 | 51.75 | 49.75 | 50.25 | 35,242 | -0.75(-1.47%) |
Apr 27, 2018 | 51.00 | 52.00 | 50.50 | 51.00 | 36,852 | +0.00(+0.00%) |
Apr 26, 2018 | 49.25 | 52.12 | 49.25 | 51.00 | 73,586 | +1.50(+3.03%) |
Apr 25, 2018 | 49.00 | 50.00 | 48.50 | 49.50 | 59,182 | +0.25(+0.51%) |
Apr 24, 2018 | 49.25 | 50.25 | 48.75 | 49.25 | 69,550 | +0.00(+0.00%) |
Apr 23, 2018 | 49.25 | 49.50 | 48.12 | 49.25 | 22,669 | -0.25(-0.51%) |
Apr 20, 2018 | 49.00 | 50.00 | 49.00 | 49.50 | 34,520 | +0.00(+0.00%) |
Apr 19, 2018 | 50.50 | 50.75 | 48.38 | 49.50 | 69,216 | -1.50(-2.94%) |
Apr 18, 2018 | 50.75 | 51.25 | 50.00 | 51.00 | 33,443 | +0.50(+0.99%) |
Apr 17, 2018 | 48.25 | 50.75 | 47.50 | 50.50 | 54,090 | +2.25(+4.66%) |
Apr 16, 2018 | 47.50 | 48.50 | 46.77 | 48.25 | 26,174 | +0.75(+1.58%) |
Apr 13, 2018 | 47.50 | 48.63 | 47.25 | 47.50 | 103,581 | +0.25(+0.53%) |
Apr 12, 2018 | 46.75 | 47.75 | 44.50 | 47.25 | 88,467 | +1.00(+2.16%) |
Apr 11, 2018 | 46.25 | 47.75 | 46.25 | 46.25 | 32,597 | -0.50(-1.07%) |
Apr 10, 2018 | 48.75 | 49.00 | 46.25 | 46.75 | 40,011 | -1.25(-2.60%) |
Apr 09, 2018 | 47.00 | 48.88 | 45.62 | 48.00 | 51,355 | +1.25(+2.67%) |
Apr 06, 2018 | 46.75 | 49.00 | 45.75 | 46.75 | 56,820 | -0.50(-1.06%) |
Apr 05, 2018 | 48.00 | 48.75 | 46.50 | 47.25 | 56,400 | +0.75(+1.61%) |
Apr 04, 2018 | 42.50 | 47.12 | 42.50 | 46.50 | 96,515 | +3.50(+8.14%) |
Apr 03, 2018 | 44.50 | 44.50 | 42.00 | 43.00 | 67,373 | -0.75(-1.71%) |