Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.610 | 5.750 | 5.450 | 5.680 | 511,800 | -0.05(-0.87%) |
May 30, 2019 | 5.820 | 5.990 | 5.660 | 5.730 | 464,304 | -0.06(-1.04%) |
May 29, 2019 | 5.860 | 5.960 | 5.750 | 5.790 | 353,494 | -0.11(-1.86%) |
May 28, 2019 | 6.130 | 6.160 | 5.870 | 5.900 | 404,853 | -0.22(-3.59%) |
May 24, 2019 | 6.140 | 6.163 | 5.920 | 6.120 | 574,700 | +0.00(+0.00%) |
May 23, 2019 | 6.170 | 6.170 | 5.900 | 6.120 | 705,923 | +0.07(+1.16%) |
May 22, 2019 | 6.190 | 6.290 | 6.040 | 6.050 | 288,627 | -0.20(-3.20%) |
May 21, 2019 | 6.090 | 6.280 | 5.910 | 6.250 | 644,273 | +0.21(+3.48%) |
May 20, 2019 | 5.900 | 6.450 | 5.900 | 6.040 | 1,332,201 | +0.14(+2.37%) |
May 17, 2019 | 6.290 | 6.570 | 5.818 | 5.900 | 2,036,400 | -0.53(-8.24%) |
May 16, 2019 | 6.640 | 6.810 | 6.200 | 6.430 | 2,418,982 | -0.26(-3.89%) |
May 15, 2019 | 7.070 | 7.140 | 6.550 | 6.690 | 2,156,284 | -0.44(-6.17%) |
May 14, 2019 | 5.830 | 7.900 | 5.790 | 7.130 | 6,239,949 | +1.37(+23.78%) |
May 13, 2019 | 6.390 | 6.390 | 5.720 | 5.760 | 1,205,580 | -0.81(-12.33%) |
May 10, 2019 | 6.400 | 7.630 | 5.830 | 6.570 | 1,780,300 | -0.63(-8.75%) |
May 09, 2019 | 7.600 | 7.600 | 6.800 | 7.200 | 963,769 | -0.80(-10.00%) |
May 08, 2019 | 8.000 | 8.400 | 8.000 | 8.000 | 462,050 | +0.00(+0.00%) |
May 07, 2019 | 9.200 | 9.400 | 7.200 | 8.000 | 899,873 | -1.23(-13.31%) |
May 06, 2019 | 9.500 | 9.918 | 9.200 | 9.228 | 528,506 | -0.23(-2.43%) |
May 03, 2019 | 10.19 | 10.20 | 9.400 | 9.458 | 1,236,715 | -1.08(-10.28%) |
May 02, 2019 | 10.40 | 10.58 | 10.20 | 10.54 | 292,225 | +0.34(+3.35%) |
May 01, 2019 | 10.60 | 10.80 | 10.20 | 10.20 | 263,275 | -0.40(-3.77%) |
Apr 30, 2019 | 10.60 | 10.80 | 10.40 | 10.60 | 300,199 | +0.06(+0.57%) |
Apr 29, 2019 | 9.800 | 10.58 | 9.800 | 10.54 | 586,541 | +0.73(+7.46%) |
Apr 26, 2019 | 10.18 | 10.18 | 9.780 | 9.808 | 595,880 | -0.28(-2.81%) |
Apr 25, 2019 | 10.20 | 10.33 | 10.01 | 10.09 | 339,807 | -0.14(-1.33%) |
Apr 24, 2019 | 10.40 | 10.46 | 10.20 | 10.23 | 658,651 | -0.17(-1.65%) |
Apr 23, 2019 | 10.40 | 10.40 | 10.20 | 10.40 | 484,253 | -0.17(-1.57%) |
Apr 22, 2019 | 10.50 | 11.00 | 10.30 | 10.57 | 512,482 | +0.13(+1.28%) |
Apr 18, 2019 | 10.40 | 10.77 | 10.40 | 10.43 | 443,640 | -0.17(-1.58%) |
Apr 17, 2019 | 10.80 | 11.00 | 10.40 | 10.60 | 602,645 | -0.36(-3.30%) |
Apr 16, 2019 | 11.00 | 11.10 | 10.71 | 10.96 | 455,862 | +0.01(+0.05%) |
Apr 15, 2019 | 11.00 | 11.10 | 10.62 | 10.96 | 499,423 | +0.15(+1.41%) |
Apr 12, 2019 | 11.58 | 11.58 | 10.60 | 10.80 | 914,290 | -0.60(-5.23%) |
Apr 11, 2019 | 11.40 | 11.60 | 11.20 | 11.40 | 308,885 | -0.02(-0.14%) |
Apr 10, 2019 | 11.56 | 11.92 | 11.20 | 11.42 | 725,925 | -0.28(-2.43%) |
Apr 09, 2019 | 11.40 | 11.40 | 11.00 | 11.70 | 637,700 | +0.29(+2.51%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.40 | 11.41 | 481,355 | -0.39(-3.27%) |
Apr 05, 2019 | 12.00 | 12.20 | 11.80 | 11.80 | 562,045 | +0.18(+1.57%) |
Apr 04, 2019 | 12.11 | 12.11 | 11.60 | 11.62 | 370,007 | -0.27(-2.30%) |
Apr 03, 2019 | 12.22 | 12.50 | 11.60 | 11.89 | 756,769 | -0.31(-2.52%) |
Apr 02, 2019 | 11.20 | 13.40 | 11.20 | 12.20 | 1,395,043 | +0.98(+8.77%) |
Apr 01, 2019 | 11.20 | 11.38 | 10.90 | 11.22 | 402,956 | +0.20(+1.80%) |
Mar 29, 2019 | 11.00 | 11.31 | 10.80 | 11.02 | 525,719 | +0.22(+2.02%) |
Mar 28, 2019 | 10.60 | 11.00 | 10.60 | 10.80 | 433,899 | +0.20(+1.89%) |
Mar 27, 2019 | 10.80 | 10.80 | 10.40 | 10.60 | 448,664 | -0.02(-0.17%) |
Mar 26, 2019 | 10.60 | 10.96 | 10.50 | 10.62 | 592,774 | +0.22(+2.10%) |
Mar 25, 2019 | 10.80 | 10.80 | 10.40 | 10.40 | 577,476 | -0.42(-3.88%) |
Mar 22, 2019 | 11.24 | 11.80 | 10.63 | 10.82 | 1,280,324 | -1.78(-14.13%) |
Mar 21, 2019 | 13.40 | 13.40 | 12.00 | 12.60 | 1,347,776 | -0.24(-1.90%) |
Mar 20, 2019 | 11.42 | 13.72 | 11.40 | 12.84 | 2,836,996 | +1.81(+16.38%) |
Mar 19, 2019 | 10.60 | 11.36 | 10.04 | 11.04 | 1,641,251 | +0.62(+5.91%) |
Mar 18, 2019 | 10.25 | 11.13 | 10.22 | 10.42 | 1,328,200 | +0.22(+2.16%) |
Mar 15, 2019 | 10.60 | 10.78 | 10.20 | 10.20 | 2,061,030 | -0.40(-3.77%) |
Mar 14, 2019 | 10.80 | 10.96 | 10.60 | 10.60 | 979,462 | +0.00(+0.00%) |
Mar 13, 2019 | 10.60 | 11.00 | 10.40 | 10.60 | 1,182,236 | +0.20(+1.90%) |
Mar 12, 2019 | 10.40 | 11.69 | 10.24 | 10.40 | 1,738,827 | +0.22(+2.20%) |
Mar 11, 2019 | 10.55 | 10.55 | 9.800 | 10.18 | 1,396,614 | -0.22(-2.15%) |
Mar 08, 2019 | 11.00 | 11.27 | 10.12 | 10.40 | 1,091,765 | -0.65(-5.86%) |
Mar 07, 2019 | 11.39 | 11.73 | 10.80 | 11.05 | 1,024,071 | -0.29(-2.59%) |
Mar 06, 2019 | 12.12 | 12.18 | 11.10 | 11.34 | 1,382,380 | -0.66(-5.47%) |
Mar 05, 2019 | 12.80 | 12.80 | 12.00 | 12.00 | 1,578,688 | -0.60(-4.76%) |
Mar 04, 2019 | 13.60 | 13.80 | 12.60 | 12.60 | 1,962,717 | -1.40(-10.00%) |
Mar 01, 2019 | 16.80 | 17.00 | 14.00 | 14.00 | 2,896,495 | -0.10(-0.72%) |
Feb 28, 2019 | 15.40 | 15.50 | 13.40 | 14.10 | 5,021,112 | -28.50(-66.90%) |
Feb 27, 2019 | 41.40 | 43.40 | 41.20 | 42.60 | 387,010 | +1.80(+4.41%) |
Feb 26, 2019 | 40.20 | 41.40 | 39.60 | 40.80 | 238,950 | +0.40(+0.99%) |
Feb 25, 2019 | 39.20 | 40.80 | 38.60 | 40.40 | 497,778 | +2.00(+5.21%) |
Feb 22, 2019 | 38.40 | 38.80 | 37.40 | 38.40 | 345,250 | +0.40(+1.05%) |
Feb 21, 2019 | 40.40 | 40.60 | 37.60 | 38.00 | 607,319 | -2.00(-5.00%) |
Feb 20, 2019 | 42.00 | 42.40 | 38.60 | 40.00 | 602,721 | -1.80(-4.31%) |
Feb 19, 2019 | 43.20 | 44.00 | 41.60 | 41.80 | 404,358 | -0.80(-1.88%) |
Feb 15, 2019 | 44.00 | 44.20 | 42.40 | 42.60 | 479,090 | -1.40(-3.18%) |
Feb 14, 2019 | 44.00 | 44.40 | 43.20 | 44.00 | 374,343 | +0.00(+0.00%) |
Feb 13, 2019 | 43.80 | 44.60 | 43.40 | 44.00 | 272,964 | +0.20(+0.46%) |
Feb 12, 2019 | 44.40 | 44.80 | 43.40 | 43.80 | 437,237 | -0.20(-0.45%) |
Feb 11, 2019 | 45.80 | 46.60 | 43.80 | 44.00 | 334,926 | -1.40(-3.08%) |
Feb 08, 2019 | 44.80 | 45.80 | 44.00 | 45.40 | 276,185 | +0.60(+1.34%) |
Feb 07, 2019 | 46.00 | 46.06 | 44.20 | 44.80 | 367,333 | -1.20(-2.61%) |
Feb 06, 2019 | 46.00 | 46.60 | 45.00 | 46.00 | 301,649 | +0.20(+0.44%) |
Feb 05, 2019 | 45.80 | 48.00 | 45.60 | 45.80 | 557,611 | -0.20(-0.43%) |
Feb 04, 2019 | 46.60 | 46.80 | 45.40 | 46.00 | 278,630 | +0.00(+0.00%) |
Feb 01, 2019 | 46.80 | 47.80 | 45.20 | 46.00 | 385,165 | -0.80(-1.71%) |
Jan 31, 2019 | 45.80 | 48.80 | 45.80 | 46.80 | 691,792 | +1.20(+2.63%) |
Jan 30, 2019 | 44.00 | 45.60 | 43.40 | 45.60 | 463,739 | +2.00(+4.59%) |
Jan 29, 2019 | 43.80 | 45.20 | 42.20 | 43.60 | 373,549 | +0.80(+1.87%) |
Jan 28, 2019 | 45.00 | 46.60 | 42.40 | 42.80 | 544,998 | -1.00(-2.28%) |
Jan 25, 2019 | 42.60 | 44.20 | 41.90 | 43.80 | 440,195 | +2.00(+4.78%) |
Jan 24, 2019 | 41.40 | 42.20 | 41.20 | 41.80 | 246,259 | +0.60(+1.46%) |
Jan 23, 2019 | 40.80 | 41.60 | 40.20 | 41.20 | 214,006 | +0.80(+1.98%) |
Jan 22, 2019 | 41.80 | 42.20 | 40.20 | 40.40 | 345,838 | -0.60(-1.46%) |
Jan 18, 2019 | 42.20 | 42.40 | 40.00 | 41.00 | 504,485 | -1.00(-2.38%) |
Jan 17, 2019 | 42.20 | 43.00 | 41.80 | 42.00 | 357,135 | +0.20(+0.48%) |
Jan 16, 2019 | 43.00 | 43.20 | 41.80 | 41.80 | 359,186 | -0.60(-1.42%) |
Jan 15, 2019 | 42.40 | 43.00 | 41.60 | 42.40 | 473,126 | +0.80(+1.92%) |
Jan 14, 2019 | 43.80 | 44.00 | 41.60 | 41.60 | 537,045 | -2.40(-5.45%) |
Jan 11, 2019 | 44.00 | 44.40 | 42.80 | 44.00 | 398,700 | -0.60(-1.35%) |
Jan 10, 2019 | 44.80 | 45.00 | 43.40 | 44.60 | 433,259 | -0.80(-1.76%) |
Jan 09, 2019 | 46.20 | 47.00 | 44.20 | 45.40 | 483,561 | -0.60(-1.30%) |
Jan 08, 2019 | 46.20 | 47.40 | 43.40 | 46.00 | 628,542 | +0.80(+1.77%) |
Jan 07, 2019 | 43.80 | 47.40 | 43.40 | 45.20 | 850,385 | +2.40(+5.61%) |
Jan 04, 2019 | 45.00 | 45.40 | 41.00 | 42.80 | 902,480 | -2.00(-4.46%) |
Jan 03, 2019 | 38.60 | 42.40 | 38.40 | 44.80 | 480,369 | +5.40(+13.71%) |
Jan 02, 2019 | 34.40 | 39.40 | 34.00 | 39.40 | 507,608 | +2.60(+7.07%) |
Dec 31, 2018 | 38.00 | 38.00 | 36.40 | 36.80 | 311,885 | +0.00(+0.00%) |
Dec 28, 2018 | 38.20 | 38.40 | 36.00 | 36.80 | 261,720 | -0.80(-2.13%) |
Dec 27, 2018 | 39.20 | 39.40 | 35.60 | 37.60 | 589,591 | -2.40(-6.00%) |
Dec 26, 2018 | 36.20 | 41.40 | 35.60 | 40.00 | 525,785 | +5.40(+15.61%) |
Dec 24, 2018 | 36.20 | 37.80 | 34.40 | 34.60 | 739,130 | -3.40(-8.95%) |
Dec 21, 2018 | 41.00 | 41.00 | 38.00 | 38.00 | 684,380 | -3.00(-7.32%) |
Dec 20, 2018 | 43.00 | 43.40 | 39.60 | 41.00 | 602,684 | -2.20(-5.09%) |
Dec 19, 2018 | 43.00 | 46.20 | 42.20 | 43.20 | 615,206 | +0.00(+0.00%) |
Dec 18, 2018 | 46.00 | 47.20 | 42.20 | 43.20 | 493,080 | -2.20(-4.85%) |
Dec 17, 2018 | 48.00 | 48.20 | 45.00 | 45.40 | 624,094 | -2.80(-5.81%) |
Dec 14, 2018 | 45.40 | 49.80 | 45.20 | 48.20 | 550,300 | +2.20(+4.78%) |
Dec 13, 2018 | 50.40 | 51.60 | 45.60 | 46.00 | 825,371 | -3.60(-7.26%) |
Dec 12, 2018 | 46.00 | 49.80 | 45.00 | 49.60 | 862,960 | +5.00(+11.21%) |
Dec 11, 2018 | 44.40 | 46.40 | 43.20 | 44.60 | 518,595 | +1.80(+4.21%) |
Dec 10, 2018 | 41.20 | 44.00 | 40.60 | 42.80 | 479,795 | +1.80(+4.39%) |
Dec 07, 2018 | 40.40 | 42.00 | 39.80 | 41.00 | 245,315 | +0.80(+1.99%) |
Dec 06, 2018 | 39.40 | 41.60 | 38.20 | 40.20 | 422,939 | -0.40(-0.99%) |
Dec 04, 2018 | 43.60 | 45.00 | 40.60 | 40.60 | 580,440 | -3.20(-7.31%) |
Dec 03, 2018 | 42.60 | 44.00 | 42.00 | 43.80 | 538,120 | +2.40(+5.80%) |
Nov 30, 2018 | 40.00 | 41.40 | 39.40 | 41.40 | 218,400 | +1.60(+4.02%) |
Nov 29, 2018 | 39.40 | 41.40 | 39.20 | 39.80 | 332,506 | +0.00(+0.00%) |
Nov 28, 2018 | 36.00 | 39.80 | 35.80 | 39.80 | 447,800 | +4.00(+11.17%) |
Nov 27, 2018 | 37.20 | 37.20 | 35.40 | 35.80 | 268,676 | -1.20(-3.24%) |
Nov 26, 2018 | 36.60 | 37.40 | 36.00 | 37.00 | 425,726 | +2.60(+7.56%) |
Nov 23, 2018 | 33.60 | 34.60 | 33.60 | 34.40 | 121,245 | +0.20(+0.58%) |
Nov 21, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.60(+1.79%) | |
Nov 20, 2018 | 34.00 | 34.80 | 32.60 | 33.60 | 226,499 | -0.80(-2.33%) |
Nov 19, 2018 | 36.40 | 36.40 | 34.20 | 34.40 | 200,884 | -2.00(-5.49%) |
Nov 16, 2018 | 35.20 | 36.80 | 35.00 | 36.40 | 240,025 | +0.80(+2.25%) |
Nov 15, 2018 | 33.40 | 35.60 | 33.00 | 35.60 | 232,131 | +2.20(+6.59%) |
Nov 14, 2018 | 34.40 | 35.00 | 32.40 | 33.40 | 241,279 | -0.40(-1.18%) |
Nov 13, 2018 | 34.60 | 36.00 | 33.60 | 33.80 | 232,778 | -0.40(-1.17%) |
Nov 12, 2018 | 36.00 | 36.00 | 33.60 | 34.20 | 218,719 | -1.60(-4.47%) |
Nov 09, 2018 | 37.40 | 37.40 | 35.20 | 35.80 | 203,070 | -1.00(-2.72%) |
Nov 08, 2018 | 38.80 | 38.80 | 36.00 | 36.80 | 337,354 | -2.60(-6.60%) |
Nov 07, 2018 | 38.80 | 39.40 | 37.40 | 39.40 | 240,865 | +1.20(+3.14%) |
Nov 06, 2018 | 39.20 | 39.60 | 37.80 | 38.20 | 304,766 | -0.60(-1.55%) |
Nov 05, 2018 | 39.00 | 40.20 | 37.80 | 38.80 | 209,086 | +0.40(+1.04%) |
Nov 02, 2018 | 38.20 | 40.40 | 37.80 | 38.40 | 373,960 | +0.40(+1.05%) |
Nov 01, 2018 | 35.80 | 38.00 | 35.00 | 38.00 | 299,557 | +2.80(+7.95%) |
Oct 31, 2018 | 34.80 | 35.80 | 34.20 | 35.20 | 223,494 | +1.20(+3.53%) |
Oct 30, 2018 | 34.20 | 34.80 | 33.20 | 34.00 | 186,479 | +0.20(+0.59%) |
Oct 29, 2018 | 36.60 | 37.60 | 33.20 | 33.80 | 314,970 | -1.80(-5.06%) |
Oct 26, 2018 | 35.60 | 36.80 | 34.00 | 35.60 | 255,620 | -1.00(-2.73%) |
Oct 25, 2018 | 34.40 | 37.40 | 34.00 | 36.60 | 295,896 | +2.80(+8.28%) |
Oct 24, 2018 | 37.00 | 37.80 | 33.60 | 33.80 | 412,742 | -3.00(-8.15%) |
Oct 23, 2018 | 37.00 | 38.00 | 35.60 | 36.80 | 341,551 | -1.40(-3.66%) |
Oct 22, 2018 | 38.00 | 38.40 | 35.60 | 38.20 | 277,924 | +0.40(+1.06%) |
Oct 19, 2018 | 39.20 | 39.76 | 37.30 | 37.80 | 201,880 | -1.20(-3.08%) |
Oct 18, 2018 | 40.60 | 40.60 | 38.80 | 39.00 | 173,373 | -1.60(-3.94%) |
Oct 17, 2018 | 40.60 | 40.80 | 39.20 | 40.60 | 158,116 | +0.00(+0.00%) |
Oct 16, 2018 | 39.00 | 40.80 | 38.80 | 40.60 | 297,984 | +1.60(+4.10%) |
Oct 15, 2018 | 39.00 | 39.40 | 37.20 | 39.00 | 241,606 | -0.40(-1.02%) |
Oct 12, 2018 | 39.60 | 39.80 | 38.00 | 39.40 | 208,875 | +1.20(+3.14%) |
Oct 11, 2018 | 38.60 | 40.00 | 37.40 | 38.20 | 290,646 | -0.20(-0.52%) |
Oct 10, 2018 | 41.40 | 41.80 | 37.80 | 38.40 | 430,359 | -2.60(-6.34%) |
Oct 09, 2018 | 41.80 | 42.80 | 40.60 | 41.00 | 309,520 | -0.20(-0.49%) |
Oct 08, 2018 | 41.20 | 43.60 | 40.20 | 41.20 | 464,694 | -0.20(-0.48%) |
Oct 05, 2018 | 42.00 | 43.40 | 40.00 | 41.40 | 411,325 | -0.80(-1.90%) |
Oct 04, 2018 | 42.00 | 42.60 | 39.60 | 42.20 | 476,357 | +0.40(+0.96%) |
Oct 03, 2018 | 37.80 | 43.00 | 37.20 | 41.80 | 803,130 | +4.60(+12.37%) |
Oct 02, 2018 | 37.20 | 37.80 | 35.60 | 37.20 | 321,889 | +0.00(+0.00%) |
Oct 01, 2018 | 38.20 | 38.20 | 36.60 | 37.20 | 225,002 | -0.40(-1.06%) |
Sep 28, 2018 | 37.60 | 38.60 | 36.40 | 37.60 | 293,995 | +0.00(+0.00%) |
Sep 27, 2018 | 36.80 | 37.80 | 34.60 | 37.60 | 419,083 | +0.80(+2.17%) |
Sep 26, 2018 | 40.40 | 40.80 | 36.40 | 36.80 | 543,711 | -3.00(-7.54%) |
Sep 25, 2018 | 38.80 | 43.60 | 38.00 | 39.80 | 1,672,431 | +2.80(+7.57%) |
Sep 24, 2018 | 33.00 | 38.40 | 32.00 | 37.00 | 916,883 | +5.00(+15.62%) |
Sep 21, 2018 | 32.00 | 34.00 | 31.00 | 32.00 | 1,422,590 | +2.60(+8.84%) |
Sep 20, 2018 | 28.60 | 29.40 | 28.20 | 29.40 | 122,993 | +0.80(+2.80%) |
Sep 19, 2018 | 28.40 | 28.60 | 27.40 | 28.60 | 134,464 | +0.60(+2.14%) |
Sep 18, 2018 | 28.00 | 28.20 | 27.40 | 28.00 | 100,813 | +0.40(+1.45%) |
Sep 17, 2018 | 28.00 | 28.40 | 27.20 | 27.60 | 172,293 | -0.80(-2.82%) |
Sep 14, 2018 | 28.60 | 29.00 | 28.00 | 28.40 | 152,160 | -0.20(-0.70%) |
Sep 13, 2018 | 29.60 | 29.60 | 28.40 | 28.60 | 109,577 | -0.60(-2.05%) |
Sep 12, 2018 | 29.20 | 29.40 | 29.00 | 29.20 | 106,550 | +0.40(+1.39%) |
Sep 11, 2018 | 29.00 | 29.40 | 28.60 | 28.80 | 154,791 | -0.80(-2.70%) |
Sep 10, 2018 | 30.00 | 30.40 | 29.00 | 29.60 | 112,819 | -0.20(-0.67%) |
Sep 07, 2018 | 29.40 | 30.40 | 28.60 | 29.80 | 216,345 | +1.00(+3.47%) |
Sep 06, 2018 | 30.40 | 31.00 | 28.80 | 28.80 | 187,464 | -1.60(-5.26%) |
Sep 05, 2018 | 30.40 | 31.60 | 29.60 | 30.40 | 146,506 | -0.60(-1.94%) |
Sep 04, 2018 | 31.60 | 31.60 | 30.00 | 31.00 | 213,986 | -0.20(-0.64%) |
Aug 31, 2018 | 31.20 | 31.20 | 31.20 | 0 | +1.20(+4.00%) | |
Aug 30, 2018 | 29.80 | 31.00 | 29.00 | 30.00 | 212,038 | +0.20(+0.67%) |
Aug 29, 2018 | 28.80 | 29.80 | 28.40 | 29.80 | 183,667 | +1.40(+4.93%) |
Aug 28, 2018 | 28.40 | 29.60 | 28.00 | 28.40 | 190,758 | +0.60(+2.16%) |
Aug 27, 2018 | 26.60 | 28.00 | 26.60 | 27.80 | 188,070 | +1.20(+4.51%) |
Aug 24, 2018 | 26.60 | 26.60 | 26.00 | 26.60 | 105,820 | +0.40(+1.53%) |
Aug 23, 2018 | 27.40 | 27.40 | 26.20 | 26.20 | 117,106 | -0.80(-2.96%) |
Aug 22, 2018 | 26.20 | 27.00 | 25.80 | 27.00 | 141,351 | +0.80(+3.05%) |
Aug 21, 2018 | 24.80 | 26.20 | 24.60 | 26.20 | 148,621 | +1.60(+6.50%) |
Aug 20, 2018 | 25.00 | 25.20 | 24.20 | 24.60 | 147,632 | -0.40(-1.60%) |
Aug 17, 2018 | 25.60 | 26.20 | 24.80 | 25.00 | 139,815 | -0.80(-3.10%) |
Aug 16, 2018 | 25.40 | 26.00 | 25.20 | 25.80 | 156,986 | +0.40(+1.57%) |
Aug 15, 2018 | 27.00 | 27.40 | 25.00 | 25.40 | 265,043 | -1.80(-6.62%) |
Aug 14, 2018 | 27.00 | 28.00 | 26.80 | 27.20 | 104,282 | +0.00(+0.00%) |
Aug 13, 2018 | 28.40 | 29.20 | 27.00 | 27.20 | 208,325 | -1.40(-4.90%) |
Aug 10, 2018 | 29.40 | 30.00 | 27.60 | 28.60 | 196,650 | -0.80(-2.72%) |
Aug 09, 2018 | 25.00 | 31.00 | 24.80 | 29.40 | 768,181 | +5.20(+21.49%) |
Aug 08, 2018 | 24.20 | 24.60 | 23.80 | 24.20 | 109,252 | +0.20(+0.83%) |
Aug 07, 2018 | 23.80 | 24.20 | 23.60 | 24.00 | 108,559 | +0.20(+0.84%) |
Aug 06, 2018 | 23.40 | 24.00 | 23.00 | 23.80 | 125,171 | +0.40(+1.71%) |
Aug 03, 2018 | 23.40 | 24.10 | 23.40 | 23.40 | 131,955 | -0.40(-1.68%) |
Aug 02, 2018 | 24.60 | 24.60 | 23.00 | 23.80 | 141,344 | -0.40(-1.65%) |
Aug 01, 2018 | 25.20 | 25.60 | 24.00 | 24.20 | 167,028 | -1.20(-4.72%) |
Jul 31, 2018 | 23.60 | 25.40 | 23.40 | 25.40 | 227,415 | +1.80(+7.63%) |
Jul 30, 2018 | 23.60 | 24.20 | 23.00 | 23.60 | 289,282 | +0.20(+0.85%) |
Jul 27, 2018 | 24.60 | 24.80 | 23.20 | 23.40 | 275,305 | -0.80(-3.31%) |
Jul 26, 2018 | 26.00 | 26.20 | 24.20 | 24.20 | 258,491 | -1.60(-6.20%) |
Jul 25, 2018 | 27.60 | 27.63 | 25.40 | 25.80 | 205,566 | -1.20(-4.44%) |
Jul 24, 2018 | 28.40 | 28.45 | 27.00 | 27.00 | 153,310 | -1.20(-4.26%) |
Jul 23, 2018 | 28.80 | 28.80 | 27.80 | 28.20 | 114,755 | -0.40(-1.40%) |
Jul 20, 2018 | 28.40 | 29.00 | 28.00 | 28.60 | 109,595 | +0.20(+0.70%) |
Jul 19, 2018 | 27.80 | 28.60 | 27.40 | 28.40 | 109,700 | +0.60(+2.16%) |
Jul 18, 2018 | 28.00 | 28.00 | 27.40 | 27.80 | 84,836 | -0.20(-0.71%) |
Jul 17, 2018 | 27.00 | 28.00 | 26.82 | 28.00 | 170,855 | +0.80(+2.94%) |
Jul 16, 2018 | 27.00 | 27.40 | 26.90 | 27.20 | 128,549 | +0.00(+0.00%) |
Jul 13, 2018 | 28.00 | 28.00 | 27.20 | 27.20 | 89,443 | -0.80(-2.86%) |
Jul 12, 2018 | 27.20 | 28.00 | 27.00 | 28.00 | 193,862 | +0.60(+2.19%) |
Jul 11, 2018 | 27.60 | 28.20 | 27.20 | 27.40 | 143,612 | -0.40(-1.44%) |
Jul 10, 2018 | 27.80 | 28.20 | 27.40 | 27.80 | 160,600 | +0.20(+0.72%) |
Jul 09, 2018 | 28.40 | 28.60 | 27.20 | 27.60 | 214,874 | -0.60(-2.13%) |
Jul 06, 2018 | 27.40 | 28.20 | 27.00 | 28.20 | 133,226 | +0.80(+2.92%) |
Jul 05, 2018 | 27.60 | 28.00 | 26.20 | 27.40 | 181,257 | +0.00(+0.00%) |
Jul 03, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.80(+3.01%) | |
Jul 02, 2018 | 26.80 | 26.80 | 26.00 | 26.60 | 123,328 | -0.20(-0.75%) |
Jun 29, 2018 | 27.60 | 25.80 | 26.80 | 269,275 | +0.00(+0.00%) | |
Jun 28, 2018 | 26.80 | 27.00 | 26.60 | 26.80 | 172,526 | +0.00(+0.00%) |
Jun 27, 2018 | 29.80 | 30.00 | 26.60 | 26.80 | 372,203 | -2.80(-9.46%) |
Jun 26, 2018 | 31.00 | 31.00 | 28.50 | 29.60 | 344,375 | -1.00(-3.27%) |
Jun 25, 2018 | 31.40 | 31.40 | 30.60 | 30.60 | 200,000 | -0.60(-1.92%) |
Jun 22, 2018 | 31.20 | 31.60 | 30.20 | 31.20 | 698,975 | +0.20(+0.65%) |
Jun 21, 2018 | 32.00 | 32.20 | 31.00 | 31.00 | 206,449 | -1.20(-3.73%) |
Jun 20, 2018 | 32.40 | 32.80 | 31.40 | 32.20 | 179,217 | +0.00(+0.00%) |
Jun 19, 2018 | 31.40 | 32.40 | 31.20 | 32.20 | 200,799 | +0.60(+1.90%) |
Jun 18, 2018 | 32.20 | 32.20 | 31.00 | 31.60 | 212,210 | -0.20(-0.63%) |
Jun 15, 2018 | 32.40 | 32.40 | 31.80 | 708,105 | -0.60(-1.85%) | |
Jun 14, 2018 | 33.60 | 33.60 | 32.20 | 32.40 | 378,471 | +0.20(+0.62%) |
Jun 13, 2018 | 33.20 | 33.40 | 32.00 | 32.20 | 222,788 | -1.40(-4.17%) |
Jun 12, 2018 | 31.60 | 33.80 | 31.20 | 33.60 | 390,197 | +2.20(+7.01%) |
Jun 11, 2018 | 32.20 | 32.20 | 31.40 | 31.40 | 167,390 | -0.60(-1.88%) |
Jun 08, 2018 | 32.20 | 32.40 | 31.60 | 32.00 | 104,509 | -0.20(-0.62%) |
Jun 07, 2018 | 32.20 | 32.80 | 31.80 | 32.20 | 106,491 | +0.00(+0.00%) |
Jun 06, 2018 | 31.60 | 32.40 | 31.40 | 32.20 | 169,817 | +0.20(+0.63%) |
Jun 05, 2018 | 31.80 | 32.40 | 31.80 | 32.00 | 175,247 | +0.20(+0.63%) |
Jun 04, 2018 | 32.60 | 32.60 | 31.20 | 31.80 | 198,549 | -0.60(-1.85%) |