Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.90 | 24.98 | 23.80 | 24.10 | 6,477 | -0.60(-2.43%) |
Apr 29, 2019 | 24.00 | 25.00 | 23.80 | 24.70 | 4,630 | +0.30(+1.23%) |
Apr 26, 2019 | 23.80 | 25.00 | 23.80 | 24.40 | 2,810 | +0.60(+2.52%) |
Apr 25, 2019 | 24.60 | 25.00 | 21.20 | 23.80 | 7,784 | -0.20(-0.83%) |
Apr 24, 2019 | 21.90 | 27.40 | 21.20 | 24.00 | 20,885 | +2.50(+11.63%) |
Apr 23, 2019 | 19.20 | 21.60 | 18.90 | 21.50 | 7,015 | +2.70(+14.36%) |
Apr 22, 2019 | 19.20 | 19.90 | 18.80 | 18.80 | 6,299 | -0.80(-4.08%) |
Apr 18, 2019 | 20.10 | 20.10 | 18.50 | 19.60 | 5,170 | +0.10(+0.51%) |
Apr 17, 2019 | 18.60 | 19.90 | 17.97 | 19.50 | 5,398 | +1.00(+5.41%) |
Apr 16, 2019 | 17.30 | 19.00 | 17.10 | 18.50 | 3,497 | +0.90(+5.11%) |
Apr 15, 2019 | 16.80 | 18.00 | 16.80 | 17.60 | 2,820 | +0.50(+2.92%) |
Apr 12, 2019 | 16.80 | 17.10 | 16.40 | 17.10 | 1,780 | +0.50(+3.01%) |
Apr 11, 2019 | 15.90 | 16.60 | 15.60 | 16.60 | 3,852 | +0.80(+5.06%) |
Apr 10, 2019 | 16.10 | 16.22 | 15.00 | 15.80 | 2,542 | -0.54(-3.33%) |
Apr 09, 2019 | 15.90 | 16.40 | 15.90 | 16.34 | 1,287 | -0.06(-0.34%) |
Apr 08, 2019 | 16.00 | 16.40 | 15.91 | 16.40 | 1,067 | +0.10(+0.61%) |
Apr 05, 2019 | 16.10 | 16.60 | 16.00 | 16.30 | 1,480 | -0.10(-0.61%) |
Apr 04, 2019 | 16.40 | 16.50 | 15.80 | 16.40 | 2,531 | +0.20(+1.23%) |
Apr 03, 2019 | 15.80 | 16.50 | 15.80 | 16.20 | 1,198 | +0.20(+1.25%) |
Apr 02, 2019 | 16.20 | 16.50 | 15.70 | 16.00 | 2,171 | -0.20(-1.23%) |
Apr 01, 2019 | 15.40 | 16.30 | 15.12 | 16.20 | 1,892 | +1.30(+8.72%) |
Mar 29, 2019 | 16.30 | 16.50 | 14.60 | 14.90 | 8,130 | -1.50(-9.15%) |
Mar 28, 2019 | 16.70 | 17.10 | 15.00 | 16.40 | 6,557 | -0.10(-0.61%) |
Mar 27, 2019 | 16.90 | 17.30 | 16.30 | 16.50 | 2,865 | +0.10(+0.61%) |
Mar 26, 2019 | 17.50 | 17.90 | 16.30 | 16.40 | 1,220 | -1.10(-6.29%) |
Mar 25, 2019 | 18.30 | 18.40 | 17.40 | 17.50 | 1,619 | -1.70(-8.85%) |
Mar 22, 2019 | 19.30 | 19.34 | 17.01 | 19.20 | 2,320 | -0.10(-0.52%) |
Mar 21, 2019 | 19.50 | 19.50 | 18.20 | 19.30 | 2,369 | +0.10(+0.52%) |
Mar 20, 2019 | 17.00 | 19.20 | 17.00 | 19.20 | 2,177 | +2.80(+17.07%) |
Mar 19, 2019 | 17.60 | 18.00 | 16.40 | 16.40 | 602 | -1.00(-5.75%) |
Mar 18, 2019 | 17.00 | 17.60 | 16.90 | 17.40 | 1,422 | +0.60(+3.57%) |
Mar 15, 2019 | 16.40 | 17.30 | 16.21 | 16.80 | 1,050 | +0.60(+3.70%) |
Mar 14, 2019 | 16.60 | 17.40 | 15.20 | 16.20 | 5,185 | -0.60(-3.57%) |
Mar 13, 2019 | 18.20 | 18.40 | 16.80 | 16.80 | 4,863 | -1.40(-7.69%) |
Mar 12, 2019 | 18.50 | 18.50 | 17.30 | 18.20 | 3,001 | -0.20(-1.09%) |
Mar 11, 2019 | 19.20 | 19.30 | 17.20 | 18.40 | 5,264 | -0.07(-0.40%) |
Mar 08, 2019 | 19.10 | 19.10 | 18.00 | 18.47 | 3,070 | -0.63(-3.28%) |
Mar 07, 2019 | 18.70 | 19.10 | 18.60 | 19.10 | 1,074 | +0.60(+3.24%) |
Mar 06, 2019 | 19.40 | 20.00 | 18.50 | 18.50 | 4,551 | -0.80(-4.15%) |
Mar 05, 2019 | 20.00 | 20.10 | 19.30 | 19.30 | 3,219 | -0.80(-3.98%) |
Mar 04, 2019 | 21.00 | 21.50 | 19.20 | 20.10 | 5,518 | -0.30(-1.47%) |
Mar 01, 2019 | 20.50 | 21.50 | 19.70 | 20.40 | 2,440 | +0.50(+2.51%) |
Feb 28, 2019 | 18.80 | 20.80 | 18.60 | 19.90 | 7,270 | +0.90(+4.74%) |
Feb 27, 2019 | 17.80 | 19.30 | 17.60 | 19.00 | 5,474 | +1.10(+6.15%) |
Feb 26, 2019 | 19.70 | 19.70 | 17.90 | 17.90 | 3,448 | -1.00(-5.29%) |
Feb 25, 2019 | 18.60 | 19.30 | 18.60 | 18.90 | 2,757 | +0.30(+1.61%) |
Feb 22, 2019 | 19.00 | 19.40 | 18.20 | 18.60 | 4,180 | -0.40(-2.11%) |
Feb 21, 2019 | 19.70 | 19.80 | 18.30 | 19.00 | 8,313 | +0.00(+0.00%) |
Feb 20, 2019 | 18.40 | 21.77 | 18.40 | 19.00 | 32,667 | +0.70(+3.83%) |
Feb 19, 2019 | 18.30 | 18.60 | 18.00 | 18.30 | 2,389 | +0.10(+0.55%) |
Feb 15, 2019 | 18.00 | 19.00 | 17.90 | 18.20 | 4,980 | +0.40(+2.25%) |
Feb 14, 2019 | 18.20 | 19.10 | 17.50 | 17.80 | 3,451 | -0.20(-1.11%) |
Feb 13, 2019 | 17.60 | 18.60 | 17.13 | 18.00 | 5,046 | +0.70(+4.05%) |
Feb 12, 2019 | 16.90 | 19.36 | 16.90 | 17.30 | 10,804 | +0.20(+1.17%) |
Feb 11, 2019 | 16.30 | 17.50 | 16.20 | 17.10 | 3,161 | +0.70(+4.27%) |
Feb 08, 2019 | 16.30 | 16.70 | 16.20 | 16.40 | 1,010 | +0.20(+1.23%) |
Feb 07, 2019 | 16.40 | 17.00 | 16.20 | 16.20 | 3,216 | -1.00(-5.81%) |
Feb 06, 2019 | 16.20 | 17.60 | 16.20 | 17.20 | 3,907 | +0.70(+4.24%) |
Feb 05, 2019 | 17.20 | 17.40 | 16.50 | 16.50 | 7,860 | -0.90(-5.17%) |
Feb 04, 2019 | 18.90 | 18.90 | 17.00 | 17.40 | 4,148 | -0.60(-3.33%) |
Feb 01, 2019 | 17.00 | 18.10 | 16.50 | 18.00 | 5,350 | +1.00(+5.88%) |
Jan 31, 2019 | 18.00 | 18.00 | 16.60 | 17.00 | 5,896 | -0.30(-1.73%) |
Jan 30, 2019 | 17.80 | 18.40 | 15.22 | 17.30 | 11,303 | -0.60(-3.35%) |
Jan 29, 2019 | 17.30 | 19.00 | 14.00 | 17.90 | 35,952 | +1.70(+10.49%) |
Jan 28, 2019 | 11.40 | 16.50 | 11.40 | 16.20 | 41,342 | +5.20(+47.27%) |
Jan 25, 2019 | 10.10 | 11.40 | 9.700 | 11.00 | 14,410 | +1.10(+11.06%) |
Jan 24, 2019 | 9.508 | 10.41 | 9.508 | 9.905 | 2,695 | +0.30(+3.18%) |
Jan 23, 2019 | 9.920 | 10.50 | 9.499 | 9.600 | 12,089 | -0.35(-3.52%) |
Jan 22, 2019 | 10.50 | 11.05 | 9.900 | 9.950 | 8,106 | -0.15(-1.49%) |
Jan 18, 2019 | 10.20 | 10.40 | 9.700 | 10.10 | 4,150 | +0.30(+3.06%) |
Jan 17, 2019 | 10.00 | 10.80 | 9.800 | 9.800 | 7,478 | -0.70(-6.67%) |
Jan 16, 2019 | 10.70 | 10.70 | 9.900 | 10.50 | 10,743 | +0.20(+1.94%) |
Jan 15, 2019 | 11.00 | 11.00 | 9.900 | 10.30 | 17,271 | -0.40(-3.74%) |
Jan 14, 2019 | 10.80 | 10.90 | 10.40 | 10.70 | 1,519 | +0.20(+1.90%) |
Jan 11, 2019 | 11.60 | 11.60 | 10.00 | 10.50 | 14,010 | -0.70(-6.25%) |
Jan 10, 2019 | 11.30 | 11.30 | 11.01 | 11.20 | 2,664 | -0.40(-3.45%) |
Jan 09, 2019 | 11.60 | 11.60 | 10.00 | 11.60 | 3,902 | +0.30(+2.65%) |
Jan 08, 2019 | 10.70 | 12.10 | 10.20 | 11.30 | 10,034 | +0.65(+6.10%) |
Jan 07, 2019 | 10.60 | 10.70 | 10.40 | 10.65 | 6,830 | +0.05(+0.47%) |
Jan 04, 2019 | 11.00 | 11.30 | 10.10 | 10.60 | 8,500 | -0.60(-5.36%) |
Jan 03, 2019 | 8.900 | 12.00 | 8.000 | 11.20 | 47,231 | +2.88(+34.60%) |
Jan 02, 2019 | 8.910 | 8.910 | 8.018 | 8.321 | 7,869 | -0.58(-6.51%) |
Dec 31, 2018 | 8.500 | 9.400 | 8.500 | 8.900 | 7,580 | +0.30(+3.49%) |
Dec 28, 2018 | 8.500 | 9.700 | 8.400 | 8.600 | 11,560 | +0.10(+1.18%) |
Dec 27, 2018 | 8.500 | 9.000 | 8.500 | 8.500 | 13,115 | +0.00(+0.00%) |
Dec 26, 2018 | 10.00 | 11.60 | 8.000 | 8.500 | 22,162 | -0.50(-5.56%) |
Dec 24, 2018 | 9.500 | 10.00 | 8.600 | 9.000 | 4,540 | -0.50(-5.26%) |
Dec 21, 2018 | 12.50 | 12.50 | 7.200 | 9.500 | 22,410 | -3.50(-26.92%) |
Dec 20, 2018 | 14.50 | 15.20 | 12.80 | 13.00 | 6,979 | -1.60(-10.96%) |
Dec 19, 2018 | 15.90 | 16.60 | 14.50 | 14.60 | 9,873 | -1.60(-9.88%) |
Dec 18, 2018 | 16.40 | 16.70 | 16.10 | 16.20 | 3,872 | +0.20(+1.25%) |
Dec 17, 2018 | 16.10 | 17.80 | 15.80 | 16.00 | 10,760 | -3.40(-17.53%) |
Dec 14, 2018 | 19.80 | 20.50 | 17.20 | 19.40 | 3,990 | -1.00(-4.90%) |
Dec 13, 2018 | 20.76 | 21.00 | 19.50 | 20.40 | 6,014 | -0.40(-1.92%) |
Dec 12, 2018 | 20.50 | 22.10 | 20.10 | 20.80 | 6,399 | -0.70(-3.26%) |
Dec 11, 2018 | 24.50 | 24.50 | 20.02 | 21.50 | 4,680 | -2.10(-8.90%) |
Dec 10, 2018 | 22.50 | 25.50 | 22.50 | 23.60 | 5,314 | +1.10(+4.89%) |
Dec 07, 2018 | 25.60 | 27.10 | 22.50 | 22.50 | 4,610 | -3.70(-14.12%) |
Dec 06, 2018 | 25.50 | 26.37 | 25.20 | 26.20 | 977 | -0.80(-2.96%) |
Dec 04, 2018 | 27.30 | 28.30 | 25.20 | 27.00 | 3,210 | -1.50(-5.26%) |
Dec 03, 2018 | 28.00 | 28.60 | 25.91 | 28.50 | 3,167 | +0.60(+2.15%) |
Nov 30, 2018 | 28.80 | 30.10 | 27.80 | 27.90 | 1,230 | -1.10(-3.79%) |
Nov 29, 2018 | 25.10 | 29.00 | 25.10 | 29.00 | 3,055 | +4.00(+16.00%) |
Nov 28, 2018 | 26.30 | 28.30 | 25.00 | 25.00 | 4,516 | -1.50(-5.66%) |
Nov 27, 2018 | 26.10 | 27.44 | 25.10 | 26.50 | 1,514 | +0.00(+0.00%) |
Nov 26, 2018 | 26.00 | 29.00 | 24.80 | 26.50 | 4,739 | +0.50(+1.92%) |
Nov 23, 2018 | 27.10 | 28.60 | 26.00 | 26.00 | 780 | -2.00(-7.14%) |
Nov 21, 2018 | 28.00 | 28.00 | 28.00 | 0 | -0.40(-1.41%) | |
Nov 20, 2018 | 29.31 | 29.31 | 27.54 | 28.40 | 2,182 | +0.60(+2.16%) |
Nov 19, 2018 | 29.00 | 30.00 | 26.10 | 27.80 | 7,417 | -1.20(-4.14%) |
Nov 16, 2018 | 30.00 | 30.00 | 28.90 | 29.00 | 2,030 | -1.00(-3.33%) |
Nov 15, 2018 | 30.10 | 31.42 | 27.10 | 30.00 | 5,241 | -1.10(-3.54%) |
Nov 14, 2018 | 31.20 | 35.00 | 31.00 | 31.10 | 2,449 | -0.10(-0.32%) |
Nov 13, 2018 | 32.50 | 34.58 | 31.20 | 31.20 | 3,210 | -1.50(-4.59%) |
Nov 12, 2018 | 33.80 | 34.97 | 32.70 | 32.70 | 1,791 | -1.10(-3.25%) |
Nov 09, 2018 | 35.20 | 35.20 | 33.80 | 33.80 | 1,390 | -1.40(-3.98%) |
Nov 08, 2018 | 34.10 | 36.40 | 34.10 | 35.20 | 452 | +1.10(+3.23%) |
Nov 07, 2018 | 33.80 | 37.32 | 33.80 | 34.10 | 2,387 | -2.50(-6.83%) |
Nov 06, 2018 | 36.00 | 36.80 | 35.85 | 36.60 | 1,659 | +0.40(+1.10%) |
Nov 05, 2018 | 36.10 | 38.00 | 35.00 | 36.20 | 2,021 | +0.00(+0.00%) |
Nov 02, 2018 | 37.60 | 38.40 | 35.60 | 36.20 | 4,620 | -1.30(-3.47%) |
Nov 01, 2018 | 33.10 | 37.50 | 31.51 | 37.50 | 5,532 | +4.66(+14.20%) |
Oct 31, 2018 | 33.74 | 33.74 | 32.60 | 32.84 | 891 | +0.34(+1.03%) |
Oct 30, 2018 | 32.50 | 33.90 | 31.50 | 32.50 | 4,604 | -0.60(-1.81%) |
Oct 29, 2018 | 33.00 | 34.00 | 32.43 | 33.10 | 1,699 | -0.50(-1.49%) |
Oct 26, 2018 | 33.50 | 34.90 | 32.80 | 33.60 | 5,460 | -0.35(-1.03%) |
Oct 25, 2018 | 33.20 | 35.20 | 33.20 | 33.95 | 1,585 | +0.55(+1.65%) |
Oct 24, 2018 | 33.40 | 35.20 | 33.40 | 33.40 | 3,382 | -0.20(-0.60%) |
Oct 23, 2018 | 33.10 | 36.83 | 33.10 | 33.60 | 5,680 | +0.40(+1.20%) |
Oct 22, 2018 | 36.10 | 37.77 | 32.80 | 33.20 | 6,398 | -3.30(-9.04%) |
Oct 19, 2018 | 38.60 | 39.90 | 36.50 | 36.50 | 2,530 | -2.10(-5.44%) |
Oct 18, 2018 | 40.36 | 40.36 | 38.11 | 38.60 | 1,586 | +0.10(+0.26%) |
Oct 17, 2018 | 38.80 | 39.60 | 38.50 | 38.50 | 1,828 | -1.00(-2.53%) |
Oct 16, 2018 | 39.90 | 40.70 | 39.00 | 39.50 | 2,013 | +0.00(+0.00%) |
Oct 15, 2018 | 39.60 | 40.50 | 39.50 | 39.50 | 794 | -0.60(-1.50%) |
Oct 12, 2018 | 40.00 | 40.30 | 38.40 | 40.10 | 1,970 | +0.60(+1.52%) |
Oct 11, 2018 | 39.30 | 40.30 | 39.00 | 39.50 | 2,903 | -0.20(-0.50%) |
Oct 10, 2018 | 42.30 | 42.80 | 38.30 | 39.70 | 4,430 | -2.80(-6.59%) |
Oct 09, 2018 | 43.50 | 44.30 | 42.50 | 42.50 | 1,526 | -1.50(-3.41%) |
Oct 08, 2018 | 42.30 | 44.90 | 42.11 | 44.00 | 1,798 | +0.90(+2.09%) |
Oct 05, 2018 | 43.50 | 43.50 | 42.30 | 43.10 | 2,310 | -0.60(-1.37%) |
Oct 04, 2018 | 44.90 | 45.10 | 43.40 | 43.70 | 1,038 | -1.50(-3.32%) |
Oct 03, 2018 | 42.60 | 45.40 | 42.50 | 45.20 | 2,693 | +3.10(+7.36%) |
Oct 02, 2018 | 43.20 | 44.15 | 42.00 | 42.10 | 1,975 | -0.70(-1.64%) |
Oct 01, 2018 | 42.40 | 43.61 | 42.40 | 42.80 | 1,500 | +0.00(+0.00%) |
Sep 28, 2018 | 42.80 | 44.50 | 42.60 | 42.80 | 3,770 | -0.20(-0.47%) |
Sep 27, 2018 | 40.50 | 43.20 | 40.50 | 43.00 | 2,253 | +2.40(+5.91%) |
Sep 26, 2018 | 40.00 | 41.50 | 39.00 | 40.60 | 3,660 | +0.40(+1.00%) |
Sep 25, 2018 | 40.30 | 41.19 | 39.70 | 40.20 | 1,720 | +0.00(+0.00%) |
Sep 24, 2018 | 41.40 | 41.40 | 38.60 | 40.20 | 6,807 | -2.00(-4.74%) |
Sep 21, 2018 | 39.70 | 42.20 | 39.60 | 42.20 | 5,350 | +2.20(+5.50%) |
Sep 20, 2018 | 41.20 | 41.90 | 39.10 | 40.00 | 7,475 | -1.90(-4.53%) |
Sep 19, 2018 | 41.10 | 43.00 | 41.10 | 41.90 | 2,324 | +0.50(+1.21%) |
Sep 18, 2018 | 41.90 | 43.90 | 41.00 | 41.40 | 7,543 | -1.10(-2.59%) |
Sep 17, 2018 | 44.00 | 44.00 | 42.10 | 42.50 | 2,848 | -1.70(-3.85%) |
Sep 14, 2018 | 45.90 | 45.90 | 43.50 | 44.20 | 2,740 | -1.60(-3.49%) |
Sep 13, 2018 | 48.90 | 48.90 | 45.58 | 45.80 | 4,374 | -1.40(-2.97%) |
Sep 12, 2018 | 45.90 | 47.80 | 45.90 | 47.20 | 2,400 | +1.20(+2.61%) |
Sep 11, 2018 | 47.50 | 47.65 | 43.10 | 46.00 | 9,850 | -2.20(-4.56%) |
Sep 10, 2018 | 51.20 | 51.20 | 47.80 | 48.20 | 4,890 | -2.10(-4.17%) |
Sep 07, 2018 | 55.50 | 58.30 | 49.10 | 50.30 | 16,120 | -6.10(-10.82%) |
Sep 06, 2018 | 61.90 | 63.00 | 56.26 | 56.40 | 5,562 | -6.60(-10.48%) |
Sep 05, 2018 | 58.60 | 63.00 | 55.80 | 63.00 | 9,366 | +5.40(+9.37%) |
Sep 04, 2018 | 54.80 | 58.00 | 54.80 | 57.60 | 2,837 | +2.50(+4.54%) |
Aug 31, 2018 | 55.10 | 55.10 | 55.10 | 0 | -0.40(-0.72%) | |
Aug 30, 2018 | 53.10 | 55.60 | 53.00 | 55.50 | 6,200 | +2.20(+4.13%) |
Aug 29, 2018 | 53.50 | 54.20 | 52.40 | 53.30 | 3,553 | -0.70(-1.30%) |
Aug 28, 2018 | 55.90 | 55.90 | 53.50 | 54.00 | 3,299 | -1.50(-2.70%) |
Aug 27, 2018 | 54.70 | 55.90 | 54.20 | 55.50 | 3,143 | +1.70(+3.16%) |
Aug 24, 2018 | 55.50 | 55.50 | 53.50 | 53.80 | 9,070 | -1.70(-3.06%) |
Aug 23, 2018 | 50.20 | 55.50 | 50.00 | 55.50 | 6,873 | +5.10(+10.12%) |
Aug 22, 2018 | 48.60 | 50.95 | 48.60 | 50.40 | 2,430 | -0.20(-0.40%) |
Aug 21, 2018 | 48.60 | 51.10 | 48.40 | 50.60 | 4,393 | +1.70(+3.48%) |
Aug 20, 2018 | 47.60 | 49.20 | 47.60 | 48.90 | 3,888 | +0.80(+1.66%) |
Aug 17, 2018 | 48.80 | 48.80 | 48.10 | 48.10 | 1,730 | -0.50(-1.03%) |
Aug 16, 2018 | 47.80 | 49.20 | 47.80 | 48.60 | 4,636 | -0.15(-0.31%) |
Aug 15, 2018 | 48.30 | 49.00 | 47.50 | 48.75 | 10,904 | +0.55(+1.14%) |
Aug 14, 2018 | 48.50 | 48.90 | 46.90 | 48.20 | 5,962 | -0.55(-1.13%) |
Aug 13, 2018 | 49.20 | 49.20 | 47.85 | 48.75 | 2,462 | -0.35(-0.71%) |
Aug 10, 2018 | 49.70 | 50.40 | 48.80 | 49.10 | 2,980 | -0.60(-1.21%) |
Aug 09, 2018 | 49.60 | 50.70 | 48.00 | 49.70 | 4,346 | -0.50(-1.00%) |
Aug 08, 2018 | 51.00 | 51.00 | 49.50 | 50.20 | 2,714 | -0.10(-0.20%) |
Aug 07, 2018 | 49.60 | 50.80 | 48.40 | 50.30 | 4,365 | +0.90(+1.82%) |
Aug 06, 2018 | 51.00 | 51.00 | 48.10 | 49.40 | 4,239 | -1.10(-2.18%) |
Aug 03, 2018 | 48.60 | 51.00 | 48.50 | 50.50 | 3,020 | +1.80(+3.70%) |
Aug 02, 2018 | 50.70 | 51.50 | 48.70 | 48.70 | 3,104 | -2.00(-3.94%) |
Aug 01, 2018 | 51.00 | 51.45 | 49.60 | 50.70 | 3,636 | -0.30(-0.59%) |
Jul 31, 2018 | 51.50 | 52.00 | 50.00 | 51.00 | 3,947 | +0.00(+0.00%) |
Jul 30, 2018 | 49.70 | 51.00 | 44.60 | 51.00 | 2,827 | +1.00(+2.00%) |
Jul 27, 2018 | 51.50 | 52.20 | 50.00 | 50.00 | 7,150 | -2.30(-4.40%) |
Jul 26, 2018 | 53.90 | 53.91 | 51.40 | 52.30 | 5,132 | -0.80(-1.51%) |
Jul 25, 2018 | 49.90 | 56.40 | 49.70 | 53.10 | 18,247 | +3.60(+7.27%) |
Jul 24, 2018 | 47.30 | 50.00 | 46.90 | 49.50 | 7,324 | +2.50(+5.32%) |
Jul 23, 2018 | 46.10 | 47.80 | 45.15 | 47.00 | 6,476 | +0.70(+1.51%) |
Jul 20, 2018 | 46.20 | 47.00 | 45.60 | 46.30 | 3,544 | +0.70(+1.54%) |
Jul 19, 2018 | 43.50 | 47.00 | 43.50 | 45.60 | 4,362 | +2.40(+5.56%) |
Jul 18, 2018 | 45.80 | 45.80 | 41.50 | 43.20 | 4,873 | -2.20(-4.85%) |
Jul 17, 2018 | 43.70 | 46.00 | 43.22 | 45.40 | 5,721 | +1.50(+3.42%) |
Jul 16, 2018 | 45.50 | 45.50 | 43.04 | 43.90 | 7,408 | -2.10(-4.57%) |
Jul 13, 2018 | 46.00 | 42.70 | 46.00 | 4,293 | +2.90(+6.73%) | |
Jul 12, 2018 | 44.35 | 42.60 | 43.10 | 6,498 | -1.00(-2.27%) | |
Jul 11, 2018 | 43.70 | 44.20 | 42.20 | 44.10 | 5,343 | +0.20(+0.46%) |
Jul 10, 2018 | 43.00 | 44.20 | 42.30 | 43.90 | 3,249 | +0.90(+2.09%) |
Jul 09, 2018 | 42.60 | 43.50 | 42.40 | 43.00 | 5,776 | +0.50(+1.18%) |
Jul 06, 2018 | 41.40 | 43.00 | 41.40 | 42.50 | 2,632 | +1.00(+2.41%) |
Jul 05, 2018 | 41.20 | 43.00 | 41.20 | 41.50 | 7,587 | +0.00(+0.00%) |
Jul 03, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.80(+1.97%) | |
Jul 02, 2018 | 40.30 | 41.40 | 39.92 | 40.70 | 4,744 | +0.30(+0.74%) |
Jun 29, 2018 | 38.90 | 40.60 | 38.70 | 40.40 | 4,618 | +1.80(+4.66%) |
Jun 28, 2018 | 39.60 | 40.05 | 38.50 | 38.60 | 3,391 | -0.80(-2.03%) |
Jun 27, 2018 | 40.50 | 40.50 | 38.10 | 39.40 | 2,829 | -0.80(-1.99%) |
Jun 26, 2018 | 39.80 | 40.90 | 39.70 | 40.20 | 5,070 | +0.50(+1.26%) |
Jun 25, 2018 | 40.00 | 40.10 | 39.30 | 39.70 | 5,391 | -0.20(-0.50%) |
Jun 22, 2018 | 37.10 | 40.00 | 37.10 | 39.90 | 8,571 | +2.60(+6.97%) |
Jun 21, 2018 | 36.80 | 37.70 | 36.50 | 37.30 | 4,187 | +0.00(+0.00%) |
Jun 20, 2018 | 37.40 | 37.89 | 37.00 | 37.30 | 10,647 | +0.00(+0.00%) |
Jun 19, 2018 | 37.90 | 38.10 | 36.40 | 37.30 | 11,766 | -1.20(-3.12%) |
Jun 18, 2018 | 37.70 | 38.80 | 37.70 | 38.50 | 6,404 | +0.40(+1.05%) |
Jun 15, 2018 | 38.60 | 38.20 | 38.10 | 2,634 | -0.10(-0.26%) | |
Jun 14, 2018 | 38.70 | 38.90 | 37.10 | 38.20 | 5,157 | -0.20(-0.52%) |
Jun 13, 2018 | 38.10 | 38.90 | 38.00 | 38.40 | 5,148 | -0.30(-0.78%) |
Jun 12, 2018 | 38.70 | 39.40 | 38.00 | 38.70 | 5,138 | +0.40(+1.04%) |
Jun 11, 2018 | 38.30 | 39.26 | 38.00 | 38.30 | 6,232 | +0.00(+0.00%) |
Jun 08, 2018 | 38.20 | 39.20 | 38.10 | 38.30 | 3,909 | -0.20(-0.52%) |
Jun 07, 2018 | 39.10 | 39.60 | 38.20 | 38.50 | 7,441 | -0.30(-0.77%) |
Jun 06, 2018 | 40.50 | 40.50 | 38.50 | 38.80 | 8,674 | -1.10(-2.76%) |
Jun 05, 2018 | 40.10 | 40.30 | 39.60 | 39.90 | 4,587 | -0.20(-0.50%) |
Jun 04, 2018 | 40.90 | 41.60 | 39.60 | 40.10 | 6,859 | -0.80(-1.96%) |
Jun 01, 2018 | 42.60 | 42.60 | 40.50 | 40.90 | 3,599 | -0.60(-1.45%) |
May 31, 2018 | 42.00 | 42.39 | 40.40 | 41.50 | 4,185 | -0.70(-1.66%) |
May 30, 2018 | 42.70 | 43.50 | 41.40 | 42.20 | 9,086 | -0.20(-0.47%) |
May 29, 2018 | 41.10 | 42.50 | 40.90 | 42.40 | 7,235 | +1.60(+3.92%) |
May 25, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.80(+2.00%) | |
May 24, 2018 | 40.00 | 41.50 | 40.00 | 40.00 | 5,264 | -0.40(-0.99%) |
May 23, 2018 | 41.00 | 41.30 | 39.70 | 40.40 | 4,278 | -0.50(-1.22%) |
May 22, 2018 | 40.10 | 41.10 | 38.60 | 40.90 | 9,313 | +0.80(+2.00%) |
May 21, 2018 | 41.00 | 41.99 | 40.10 | 40.10 | 9,662 | -0.90(-2.20%) |
May 18, 2018 | 42.60 | 43.30 | 40.90 | 41.00 | 8,229 | -1.70(-3.98%) |
May 17, 2018 | 41.90 | 44.07 | 40.00 | 42.70 | 11,075 | +0.80(+1.91%) |
May 16, 2018 | 45.00 | 46.20 | 41.50 | 41.90 | 11,045 | -3.70(-8.11%) |
May 15, 2018 | 45.60 | 45.90 | 42.80 | 45.60 | 4,389 | -0.60(-1.30%) |
May 14, 2018 | 43.10 | 46.30 | 42.50 | 46.20 | 14,031 | +3.10(+7.19%) |
May 11, 2018 | 41.80 | 43.10 | 41.20 | 43.10 | 5,161 | +1.10(+2.62%) |
May 10, 2018 | 41.90 | 43.10 | 41.30 | 42.00 | 8,874 | -0.40(-0.94%) |
May 09, 2018 | 38.30 | 42.40 | 37.60 | 42.40 | 29,812 | +5.10(+13.67%) |
May 08, 2018 | 37.30 | 37.80 | 36.60 | 37.30 | 7,587 | -0.30(-0.80%) |
May 07, 2018 | 37.10 | 38.00 | 36.80 | 37.60 | 5,091 | +0.50(+1.35%) |
May 04, 2018 | 36.00 | 38.00 | 35.80 | 37.10 | 4,686 | +0.80(+2.20%) |
May 03, 2018 | 35.90 | 36.60 | 34.50 | 36.30 | 6,353 | +0.50(+1.40%) |
May 02, 2018 | 37.20 | 38.11 | 35.30 | 35.80 | 5,750 | -1.40(-3.76%) |