Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.20 | 29.20 | 26.20 | 28.60 | 20,100 | +1.60(+5.93%) |
Jun 27, 2019 | 26.20 | 27.80 | 26.20 | 27.00 | 1,684 | +1.00(+3.85%) |
Jun 26, 2019 | 26.80 | 27.80 | 26.00 | 26.00 | 3,332 | -1.00(-3.70%) |
Jun 25, 2019 | 27.00 | 27.40 | 26.30 | 27.00 | 826 | -0.20(-0.74%) |
Jun 24, 2019 | 27.80 | 27.80 | 25.80 | 27.20 | 3,528 | -0.80(-2.86%) |
Jun 21, 2019 | 27.20 | 28.40 | 26.32 | 28.00 | 13,200 | +0.60(+2.19%) |
Jun 20, 2019 | 27.60 | 27.60 | 26.60 | 27.40 | 3,234 | -0.40(-1.44%) |
Jun 19, 2019 | 27.00 | 27.80 | 25.00 | 27.80 | 6,813 | +0.80(+2.96%) |
Jun 18, 2019 | 26.20 | 28.00 | 25.89 | 27.00 | 9,960 | +1.20(+4.65%) |
Jun 17, 2019 | 29.00 | 29.00 | 24.20 | 25.80 | 13,560 | -2.80(-9.79%) |
Jun 14, 2019 | 30.00 | 30.00 | 28.00 | 28.60 | 4,180 | -0.40(-1.38%) |
Jun 13, 2019 | 30.00 | 30.00 | 28.00 | 29.00 | 2,284 | -1.00(-3.33%) |
Jun 12, 2019 | 29.00 | 31.20 | 28.00 | 30.00 | 17,708 | +1.40(+4.90%) |
Jun 11, 2019 | 26.40 | 29.00 | 26.13 | 28.60 | 3,890 | +2.60(+10.00%) |
Jun 10, 2019 | 25.00 | 26.40 | 24.81 | 26.00 | 3,160 | +0.90(+3.59%) |
Jun 07, 2019 | 24.80 | 26.00 | 23.00 | 25.10 | 7,985 | +0.10(+0.40%) |
Jun 06, 2019 | 24.20 | 25.80 | 24.20 | 25.00 | 2,786 | +0.20(+0.81%) |
Jun 05, 2019 | 26.20 | 26.40 | 24.00 | 24.80 | 2,081 | -1.13(-4.36%) |
Jun 04, 2019 | 26.00 | 27.00 | 25.80 | 25.93 | 527 | -0.07(-0.27%) |
Jun 03, 2019 | 26.80 | 26.80 | 25.00 | 26.00 | 688 | +0.60(+2.36%) |
May 31, 2019 | 26.50 | 26.60 | 24.78 | 25.40 | 2,060 | -0.80(-3.05%) |
May 30, 2019 | 24.40 | 26.80 | 24.40 | 26.20 | 3,464 | +1.20(+4.80%) |
May 29, 2019 | 25.60 | 26.20 | 24.20 | 25.00 | 6,232 | -0.40(-1.57%) |
May 28, 2019 | 26.20 | 26.80 | 25.40 | 25.40 | 1,972 | -0.80(-3.05%) |
May 24, 2019 | 25.60 | 26.60 | 25.00 | 26.20 | 4,340 | +0.60(+2.34%) |
May 23, 2019 | 23.80 | 25.70 | 23.80 | 25.60 | 12,442 | +1.80(+7.56%) |
May 22, 2019 | 24.20 | 24.80 | 23.80 | 23.80 | 6,302 | -0.60(-2.46%) |
May 21, 2019 | 25.20 | 25.40 | 24.20 | 24.40 | 5,034 | -1.00(-3.94%) |
May 20, 2019 | 24.40 | 25.40 | 24.00 | 25.40 | 1,428 | +1.40(+5.83%) |
May 17, 2019 | 24.20 | 24.80 | 23.60 | 24.00 | 3,090 | +0.00(+0.00%) |
May 16, 2019 | 25.00 | 25.40 | 24.00 | 24.00 | 6,078 | -0.40(-1.64%) |
May 15, 2019 | 24.40 | 24.80 | 23.80 | 24.40 | 4,817 | -0.21(-0.85%) |
May 14, 2019 | 25.20 | 25.20 | 24.40 | 24.61 | 2,569 | -0.79(-3.12%) |
May 13, 2019 | 25.00 | 25.40 | 24.80 | 25.40 | 1,084 | +0.40(+1.60%) |
May 10, 2019 | 25.80 | 26.60 | 25.00 | 25.00 | 3,710 | -0.80(-3.10%) |
May 09, 2019 | 26.20 | 26.20 | 25.60 | 25.80 | 15,217 | -0.40(-1.53%) |
May 08, 2019 | 25.80 | 26.60 | 25.80 | 26.20 | 744 | -0.60(-2.23%) |
May 07, 2019 | 27.00 | 27.40 | 26.20 | 26.80 | 1,149 | +0.00(+0.00%) |
May 06, 2019 | 26.40 | 27.60 | 26.00 | 26.80 | 1,829 | +0.20(+0.75%) |
May 03, 2019 | 26.60 | 27.10 | 25.20 | 26.60 | 1,610 | +0.00(+0.00%) |
May 02, 2019 | 27.00 | 27.00 | 26.60 | 26.60 | 270 | +0.00(+0.00%) |
May 01, 2019 | 26.60 | 27.60 | 26.20 | 26.60 | 331 | +0.00(+0.00%) |
Apr 30, 2019 | 27.60 | 27.80 | 26.00 | 26.60 | 6,701 | -0.60(-2.21%) |
Apr 29, 2019 | 27.60 | 27.60 | 26.80 | 27.20 | 276 | -0.40(-1.45%) |
Apr 26, 2019 | 28.00 | 29.00 | 27.20 | 27.60 | 1,415 | -0.60(-2.13%) |
Apr 25, 2019 | 27.60 | 28.20 | 26.80 | 28.20 | 2,419 | +0.40(+1.44%) |
Apr 24, 2019 | 27.40 | 28.00 | 27.40 | 27.80 | 541 | +0.20(+0.72%) |
Apr 23, 2019 | 27.40 | 28.20 | 27.40 | 27.60 | 2,691 | +0.10(+0.36%) |
Apr 22, 2019 | 28.00 | 28.20 | 27.20 | 27.50 | 1,024 | -0.90(-3.17%) |
Apr 18, 2019 | 28.00 | 28.40 | 27.40 | 28.40 | 1,405 | +0.40(+1.43%) |
Apr 17, 2019 | 28.00 | 28.60 | 27.40 | 28.00 | 69,049 | -0.20(-0.71%) |
Apr 16, 2019 | 28.00 | 28.40 | 27.40 | 28.20 | 3,137 | +0.40(+1.44%) |
Apr 15, 2019 | 26.20 | 28.60 | 26.20 | 27.80 | 13,006 | +1.40(+5.30%) |
Apr 12, 2019 | 26.60 | 28.80 | 25.60 | 26.40 | 57,615 | -0.60(-2.22%) |
Apr 11, 2019 | 24.40 | 30.40 | 24.40 | 27.00 | 7,898 | -1.60(-5.59%) |
Apr 10, 2019 | 27.80 | 29.00 | 27.60 | 28.60 | 4,640 | +0.80(+2.88%) |
Apr 09, 2019 | 28.00 | 28.40 | 26.80 | 27.80 | 834 | -0.20(-0.71%) |
Apr 08, 2019 | 28.00 | 28.40 | 27.40 | 28.00 | 3,088 | +0.00(+0.00%) |
Apr 05, 2019 | 27.00 | 28.00 | 26.60 | 28.00 | 1,870 | +1.00(+3.70%) |
Apr 04, 2019 | 26.20 | 27.00 | 26.00 | 27.00 | 1,376 | +1.00(+3.85%) |
Apr 03, 2019 | 26.40 | 26.68 | 23.80 | 26.00 | 12,017 | -0.40(-1.52%) |
Apr 02, 2019 | 27.60 | 27.70 | 26.13 | 26.40 | 7,370 | -1.20(-4.35%) |
Apr 01, 2019 | 26.60 | 28.00 | 26.60 | 27.60 | 1,998 | +1.00(+3.76%) |
Mar 29, 2019 | 26.80 | 27.20 | 25.60 | 26.60 | 3,510 | -0.20(-0.75%) |
Mar 28, 2019 | 27.40 | 27.40 | 26.20 | 26.80 | 6,352 | -0.60(-2.19%) |
Mar 27, 2019 | 27.40 | 27.80 | 26.60 | 27.40 | 9,745 | -0.20(-0.72%) |
Mar 26, 2019 | 27.60 | 28.00 | 27.40 | 27.60 | 4,714 | +0.00(+0.00%) |
Mar 25, 2019 | 27.40 | 27.80 | 27.00 | 27.60 | 3,095 | +0.20(+0.73%) |
Mar 22, 2019 | 27.60 | 27.87 | 27.20 | 27.40 | 6,675 | -0.20(-0.72%) |
Mar 21, 2019 | 27.40 | 28.10 | 27.40 | 27.60 | 5,465 | +0.00(+0.00%) |
Mar 20, 2019 | 28.00 | 28.20 | 27.60 | 27.60 | 3,867 | -0.60(-2.13%) |
Mar 19, 2019 | 27.80 | 28.20 | 27.40 | 28.20 | 3,774 | +0.20(+0.71%) |
Mar 18, 2019 | 27.80 | 28.60 | 27.60 | 28.00 | 3,445 | +0.00(+0.00%) |
Mar 15, 2019 | 28.00 | 28.60 | 27.46 | 28.00 | 1,345 | -0.20(-0.71%) |
Mar 14, 2019 | 28.60 | 28.80 | 27.60 | 28.20 | 1,556 | -0.40(-1.40%) |
Mar 13, 2019 | 28.40 | 28.80 | 28.20 | 28.60 | 3,914 | +0.10(+0.35%) |
Mar 12, 2019 | 29.80 | 29.80 | 28.20 | 28.50 | 3,957 | -0.10(-0.35%) |
Mar 11, 2019 | 28.00 | 29.20 | 27.40 | 28.60 | 2,858 | +0.80(+2.88%) |
Mar 08, 2019 | 27.80 | 28.60 | 27.00 | 27.80 | 1,075 | -0.20(-0.71%) |
Mar 07, 2019 | 28.20 | 28.60 | 28.00 | 28.00 | 1,556 | +0.00(+0.00%) |
Mar 06, 2019 | 28.00 | 29.60 | 28.00 | 28.00 | 1,978 | +0.00(+0.00%) |
Mar 05, 2019 | 28.20 | 29.50 | 27.60 | 28.00 | 8,689 | -1.00(-3.45%) |
Mar 04, 2019 | 29.40 | 30.60 | 28.00 | 29.00 | 9,257 | -0.20(-0.68%) |
Mar 01, 2019 | 29.00 | 30.00 | 29.00 | 29.20 | 2,280 | +0.20(+0.69%) |
Feb 28, 2019 | 30.60 | 31.00 | 28.80 | 29.00 | 4,561 | -1.60(-5.23%) |
Feb 27, 2019 | 32.40 | 32.40 | 30.60 | 30.60 | 112,443 | -1.80(-5.56%) |
Feb 26, 2019 | 33.80 | 36.40 | 32.40 | 32.40 | 6,456 | -3.80(-10.50%) |
Feb 25, 2019 | 34.80 | 36.60 | 34.00 | 36.20 | 6,078 | +1.40(+4.02%) |
Feb 22, 2019 | 35.20 | 35.20 | 34.00 | 34.80 | 2,530 | -0.60(-1.69%) |
Feb 21, 2019 | 35.20 | 35.40 | 33.00 | 35.40 | 4,048 | +0.20(+0.57%) |
Feb 20, 2019 | 35.60 | 36.40 | 35.20 | 35.20 | 3,956 | -0.40(-1.12%) |
Feb 19, 2019 | 34.20 | 36.38 | 34.20 | 35.60 | 3,741 | +1.40(+4.09%) |
Feb 15, 2019 | 35.80 | 36.00 | 34.20 | 34.20 | 2,665 | -1.00(-2.84%) |
Feb 14, 2019 | 34.60 | 36.00 | 34.60 | 35.20 | 2,614 | +0.00(+0.00%) |
Feb 13, 2019 | 34.80 | 35.60 | 34.20 | 35.20 | 4,251 | +1.20(+3.53%) |
Feb 12, 2019 | 32.00 | 35.20 | 32.00 | 34.00 | 3,896 | +1.60(+4.94%) |
Feb 11, 2019 | 33.00 | 33.20 | 31.64 | 32.40 | 3,178 | +0.00(+0.00%) |
Feb 08, 2019 | 33.20 | 33.60 | 32.20 | 32.40 | 1,910 | -1.00(-2.99%) |
Feb 07, 2019 | 33.60 | 33.60 | 32.40 | 33.40 | 3,589 | -0.20(-0.60%) |
Feb 06, 2019 | 33.00 | 34.40 | 33.00 | 33.60 | 4,140 | +0.80(+2.44%) |
Feb 05, 2019 | 32.60 | 34.00 | 32.00 | 32.80 | 5,412 | +0.00(+0.00%) |
Feb 04, 2019 | 30.80 | 32.80 | 30.80 | 32.80 | 8,961 | +2.00(+6.49%) |
Feb 01, 2019 | 30.20 | 32.00 | 30.20 | 30.80 | 9,405 | -1.00(-3.14%) |
Jan 31, 2019 | 32.00 | 32.80 | 31.40 | 31.80 | 12,042 | -0.10(-0.31%) |
Jan 30, 2019 | 32.60 | 33.20 | 31.20 | 31.90 | 4,762 | -0.90(-2.74%) |
Jan 29, 2019 | 33.00 | 33.00 | 32.20 | 32.80 | 3,787 | -0.20(-0.61%) |
Jan 28, 2019 | 31.20 | 33.00 | 31.20 | 33.00 | 1,466 | +0.40(+1.23%) |
Jan 25, 2019 | 31.60 | 32.60 | 31.40 | 32.60 | 615 | +0.80(+2.52%) |
Jan 24, 2019 | 31.20 | 33.70 | 30.60 | 31.80 | 3,940 | +0.60(+1.92%) |
Jan 23, 2019 | 32.40 | 34.40 | 30.60 | 31.20 | 6,684 | +0.00(+0.00%) |
Jan 22, 2019 | 33.60 | 34.78 | 30.20 | 31.20 | 7,308 | -2.40(-7.14%) |
Jan 18, 2019 | 32.60 | 33.80 | 32.00 | 33.60 | 7,040 | +1.20(+3.70%) |
Jan 17, 2019 | 32.40 | 34.40 | 31.20 | 32.40 | 21,200 | +0.20(+0.62%) |
Jan 16, 2019 | 32.40 | 32.80 | 31.00 | 32.20 | 5,134 | -0.60(-1.83%) |
Jan 15, 2019 | 33.40 | 34.53 | 32.20 | 32.80 | 2,021 | -0.20(-0.61%) |
Jan 14, 2019 | 33.40 | 33.80 | 32.60 | 33.00 | 6,506 | -1.00(-2.94%) |
Jan 11, 2019 | 33.80 | 34.60 | 32.80 | 34.00 | 11,805 | +1.00(+3.03%) |
Jan 10, 2019 | 33.00 | 33.40 | 32.40 | 33.00 | 3,775 | +0.00(+0.00%) |
Jan 09, 2019 | 32.80 | 33.20 | 30.80 | 33.00 | 4,282 | +0.60(+1.85%) |
Jan 08, 2019 | 29.80 | 33.80 | 29.10 | 32.40 | 14,483 | +2.60(+8.72%) |
Jan 07, 2019 | 28.80 | 30.20 | 28.60 | 29.80 | 6,867 | +1.40(+4.93%) |
Jan 04, 2019 | 26.40 | 29.00 | 25.80 | 28.40 | 10,490 | +0.60(+2.16%) |
Jan 03, 2019 | 28.00 | 29.00 | 25.00 | 27.80 | 2,151 | -0.80(-2.80%) |
Jan 02, 2019 | 25.00 | 29.40 | 25.00 | 28.60 | 7,157 | +3.40(+13.49%) |
Dec 31, 2018 | 26.00 | 26.20 | 25.20 | 25.20 | 8,630 | -0.60(-2.33%) |
Dec 28, 2018 | 25.00 | 27.20 | 24.60 | 25.80 | 5,520 | +1.00(+4.03%) |
Dec 27, 2018 | 24.60 | 26.40 | 24.20 | 24.80 | 3,883 | -0.20(-0.80%) |
Dec 26, 2018 | 24.40 | 25.80 | 23.80 | 25.00 | 5,133 | +0.60(+2.46%) |
Dec 24, 2018 | 23.40 | 24.80 | 23.30 | 24.40 | 4,950 | +0.80(+3.39%) |
Dec 21, 2018 | 23.00 | 24.80 | 23.00 | 23.60 | 9,375 | -0.60(-2.48%) |
Dec 20, 2018 | 24.20 | 25.20 | 22.60 | 24.20 | 23,056 | -0.20(-0.82%) |
Dec 19, 2018 | 24.80 | 24.90 | 24.00 | 24.40 | 7,032 | -0.20(-0.81%) |
Dec 18, 2018 | 25.20 | 25.20 | 23.60 | 24.60 | 10,214 | -0.60(-2.38%) |
Dec 17, 2018 | 27.00 | 27.00 | 24.80 | 25.20 | 11,659 | -1.60(-5.97%) |
Dec 14, 2018 | 27.00 | 27.40 | 26.60 | 26.80 | 16,590 | -0.20(-0.74%) |
Dec 13, 2018 | 27.00 | 27.40 | 26.40 | 27.00 | 21,599 | -0.20(-0.74%) |
Dec 12, 2018 | 27.60 | 27.60 | 26.80 | 27.20 | 9,471 | -0.40(-1.45%) |
Dec 11, 2018 | 29.60 | 29.80 | 26.26 | 27.60 | 63,195 | -8.00(-22.47%) |
Dec 10, 2018 | 35.20 | 36.40 | 35.20 | 35.60 | 7,783 | +0.40(+1.14%) |
Dec 07, 2018 | 34.60 | 36.20 | 34.60 | 35.20 | 6,175 | +0.80(+2.33%) |
Dec 06, 2018 | 34.80 | 36.03 | 34.20 | 34.40 | 3,257 | -0.60(-1.71%) |
Dec 04, 2018 | 36.40 | 37.10 | 34.40 | 35.00 | 5,820 | -1.20(-3.31%) |
Dec 03, 2018 | 34.80 | 36.20 | 34.00 | 36.20 | 39,657 | +2.60(+7.74%) |
Nov 30, 2018 | 33.20 | 35.00 | 32.00 | 33.60 | 27,745 | +0.00(+0.00%) |
Nov 29, 2018 | 32.20 | 33.60 | 31.80 | 33.60 | 6,077 | +1.40(+4.35%) |
Nov 28, 2018 | 32.20 | 32.80 | 31.80 | 32.20 | 3,045 | +0.00(+0.00%) |
Nov 27, 2018 | 31.80 | 32.70 | 31.80 | 32.20 | 1,956 | +0.40(+1.26%) |
Nov 26, 2018 | 33.60 | 33.60 | 31.80 | 31.80 | 2,299 | -1.20(-3.64%) |
Nov 23, 2018 | 32.80 | 33.60 | 32.60 | 33.00 | 335 | +0.00(+0.00%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.60(+1.85%) | |
Nov 20, 2018 | 33.40 | 33.68 | 32.00 | 32.40 | 3,466 | -1.20(-3.57%) |
Nov 19, 2018 | 33.00 | 34.00 | 33.00 | 33.60 | 4,944 | +0.60(+1.82%) |
Nov 16, 2018 | 32.60 | 33.80 | 32.60 | 33.00 | 1,540 | +0.00(+0.00%) |
Nov 15, 2018 | 32.80 | 33.20 | 32.20 | 33.00 | 1,294 | +0.20(+0.61%) |
Nov 14, 2018 | 32.80 | 33.20 | 32.40 | 32.80 | 1,691 | +0.40(+1.23%) |
Nov 13, 2018 | 34.40 | 34.40 | 32.40 | 32.40 | 1,672 | -1.80(-5.26%) |
Nov 12, 2018 | 34.80 | 35.00 | 33.60 | 34.20 | 4,103 | +0.20(+0.59%) |
Nov 09, 2018 | 31.80 | 34.00 | 31.80 | 34.00 | 8,415 | +2.00(+6.25%) |
Nov 08, 2018 | 31.80 | 32.58 | 31.60 | 32.00 | 4,569 | -0.20(-0.62%) |
Nov 07, 2018 | 32.60 | 32.60 | 32.20 | 32.20 | 3,752 | -0.40(-1.23%) |
Nov 06, 2018 | 32.20 | 33.00 | 32.20 | 32.60 | 879 | +0.20(+0.62%) |
Nov 05, 2018 | 33.40 | 33.65 | 32.40 | 32.40 | 1,587 | -0.80(-2.41%) |
Nov 02, 2018 | 33.40 | 34.00 | 32.40 | 33.20 | 2,595 | +0.00(+0.00%) |
Nov 01, 2018 | 32.80 | 33.60 | 32.20 | 33.20 | 1,421 | +0.60(+1.84%) |
Oct 31, 2018 | 32.40 | 33.20 | 32.40 | 32.60 | 2,849 | -0.20(-0.61%) |
Oct 30, 2018 | 33.00 | 33.60 | 32.40 | 32.80 | 2,790 | -0.40(-1.20%) |
Oct 29, 2018 | 33.60 | 33.60 | 33.00 | 33.20 | 3,285 | -0.20(-0.60%) |
Oct 26, 2018 | 33.40 | 33.80 | 33.20 | 33.40 | 23,375 | -0.60(-1.76%) |
Oct 25, 2018 | 34.20 | 35.00 | 33.80 | 34.00 | 3,113 | +0.00(+0.00%) |
Oct 24, 2018 | 34.00 | 35.00 | 33.60 | 34.00 | 4,983 | -0.20(-0.58%) |
Oct 23, 2018 | 34.20 | 35.00 | 33.20 | 34.20 | 4,008 | -0.20(-0.58%) |
Oct 22, 2018 | 34.40 | 34.60 | 34.20 | 34.40 | 1,339 | -0.20(-0.58%) |
Oct 19, 2018 | 35.00 | 35.40 | 34.40 | 34.60 | 5,685 | +0.00(+0.00%) |
Oct 18, 2018 | 34.80 | 35.00 | 34.20 | 34.60 | 4,722 | -0.20(-0.57%) |
Oct 17, 2018 | 34.42 | 35.20 | 34.40 | 34.80 | 2,159 | -0.40(-1.14%) |
Oct 16, 2018 | 34.60 | 36.00 | 33.80 | 35.20 | 8,699 | +1.20(+3.53%) |
Oct 15, 2018 | 34.20 | 34.20 | 33.20 | 34.00 | 1,828 | -0.20(-0.58%) |
Oct 12, 2018 | 33.20 | 34.20 | 33.20 | 34.20 | 8,200 | +1.20(+3.64%) |
Oct 11, 2018 | 33.00 | 33.60 | 32.60 | 33.00 | 5,734 | +0.00(+0.00%) |
Oct 10, 2018 | 34.00 | 34.20 | 32.80 | 33.00 | 10,429 | -1.00(-2.94%) |
Oct 09, 2018 | 33.80 | 35.00 | 33.60 | 34.00 | 14,114 | +0.20(+0.59%) |
Oct 08, 2018 | 34.60 | 35.00 | 33.80 | 33.80 | 16,783 | -1.40(-3.98%) |
Oct 05, 2018 | 35.60 | 36.00 | 34.40 | 35.20 | 12,850 | -0.40(-1.12%) |
Oct 04, 2018 | 35.80 | 36.20 | 35.60 | 35.60 | 25,382 | -0.20(-0.56%) |
Oct 03, 2018 | 36.00 | 36.80 | 35.60 | 35.80 | 16,565 | -0.60(-1.65%) |
Oct 02, 2018 | 36.20 | 36.69 | 35.80 | 36.40 | 5,789 | +0.40(+1.11%) |
Oct 01, 2018 | 35.80 | 36.40 | 35.00 | 36.00 | 12,131 | +0.20(+0.56%) |
Sep 28, 2018 | 36.00 | 36.60 | 35.80 | 35.80 | 22,205 | -0.20(-0.56%) |
Sep 27, 2018 | 35.80 | 36.40 | 35.60 | 36.00 | 13,843 | +0.40(+1.12%) |
Sep 26, 2018 | 36.00 | 36.40 | 35.60 | 35.60 | 6,432 | -0.60(-1.66%) |
Sep 25, 2018 | 39.00 | 39.00 | 35.80 | 36.20 | 11,594 | -3.00(-7.65%) |
Sep 24, 2018 | 36.40 | 39.60 | 36.00 | 39.20 | 34,388 | +2.60(+7.10%) |
Sep 21, 2018 | 36.20 | 36.80 | 35.80 | 36.60 | 17,580 | +0.20(+0.55%) |
Sep 20, 2018 | 36.00 | 36.62 | 35.80 | 36.40 | 10,150 | -0.20(-0.55%) |
Sep 19, 2018 | 36.00 | 37.40 | 35.00 | 36.60 | 45,654 | +0.60(+1.67%) |
Sep 18, 2018 | 35.40 | 38.00 | 35.20 | 36.00 | 32,462 | +0.60(+1.69%) |
Sep 17, 2018 | 35.40 | 35.60 | 34.60 | 35.40 | 29,866 | +0.00(+0.00%) |
Sep 14, 2018 | 35.40 | 35.80 | 34.40 | 35.40 | 32,040 | +0.70(+2.02%) |
Sep 13, 2018 | 34.60 | 35.60 | 34.40 | 34.70 | 25,040 | +1.90(+5.79%) |
Sep 12, 2018 | 33.00 | 33.40 | 32.40 | 32.80 | 9,173 | +0.00(+0.00%) |
Sep 11, 2018 | 34.20 | 34.78 | 32.80 | 32.80 | 21,755 | -1.40(-4.09%) |
Sep 10, 2018 | 34.40 | 34.80 | 33.60 | 34.20 | 21,363 | +0.00(+0.00%) |
Sep 07, 2018 | 34.20 | 36.20 | 33.60 | 34.20 | 11,245 | +0.00(+0.00%) |
Sep 06, 2018 | 33.40 | 35.20 | 33.40 | 34.20 | 18,479 | +0.80(+2.40%) |
Sep 05, 2018 | 33.20 | 34.00 | 32.20 | 33.40 | 9,189 | +0.40(+1.21%) |
Sep 04, 2018 | 33.00 | 33.40 | 32.40 | 33.00 | 8,406 | +0.00(+0.00%) |
Aug 31, 2018 | 33.00 | 33.00 | 33.00 | 0 | -2.40(-6.78%) | |
Aug 30, 2018 | 33.00 | 36.20 | 32.60 | 35.40 | 20,713 | +2.80(+8.59%) |
Aug 29, 2018 | 32.00 | 33.00 | 31.40 | 32.60 | 8,252 | +0.40(+1.24%) |
Aug 28, 2018 | 32.00 | 32.42 | 31.20 | 32.20 | 12,720 | +0.20(+0.63%) |
Aug 27, 2018 | 30.80 | 32.40 | 30.00 | 32.00 | 15,116 | +1.00(+3.23%) |
Aug 24, 2018 | 31.40 | 31.60 | 30.00 | 31.00 | 19,625 | +0.20(+0.65%) |
Aug 23, 2018 | 32.20 | 32.20 | 30.00 | 30.80 | 20,932 | -1.20(-3.75%) |
Aug 22, 2018 | 32.60 | 33.40 | 31.00 | 32.00 | 35,725 | -0.40(-1.23%) |
Aug 21, 2018 | 32.00 | 34.20 | 27.60 | 32.40 | 260,546 | -25.60(-44.14%) |
Aug 20, 2018 | 58.40 | 58.80 | 58.00 | 58.00 | 1,204 | -0.20(-0.34%) |
Aug 17, 2018 | 58.20 | 59.60 | 58.20 | 58.20 | 2,265 | -0.40(-0.68%) |
Aug 16, 2018 | 59.00 | 59.80 | 58.40 | 58.60 | 4,268 | -0.40(-0.68%) |
Aug 15, 2018 | 58.80 | 59.60 | 58.00 | 59.00 | 1,789 | +0.00(+0.00%) |
Aug 14, 2018 | 59.58 | 59.58 | 58.60 | 59.00 | 2,451 | -0.20(-0.34%) |
Aug 13, 2018 | 61.00 | 61.80 | 59.00 | 59.20 | 3,408 | -1.80(-2.95%) |
Aug 10, 2018 | 60.80 | 61.40 | 60.40 | 61.00 | 2,405 | +0.00(+0.00%) |
Aug 09, 2018 | 61.40 | 61.60 | 60.80 | 61.00 | 1,368 | -0.40(-0.65%) |
Aug 08, 2018 | 61.00 | 61.40 | 60.60 | 61.40 | 1,258 | +0.00(+0.00%) |
Aug 07, 2018 | 61.80 | 62.20 | 61.20 | 61.40 | 712 | -0.40(-0.65%) |
Aug 06, 2018 | 61.80 | 62.80 | 61.40 | 61.80 | 1,113 | +0.20(+0.32%) |
Aug 03, 2018 | 63.20 | 63.20 | 61.20 | 61.60 | 5,070 | -2.00(-3.14%) |
Aug 02, 2018 | 62.20 | 64.00 | 62.20 | 63.60 | 4,163 | +1.00(+1.60%) |
Aug 01, 2018 | 61.60 | 63.20 | 61.00 | 62.60 | 5,726 | +1.40(+2.29%) |
Jul 31, 2018 | 62.00 | 63.79 | 60.60 | 61.20 | 9,046 | -1.00(-1.61%) |
Jul 30, 2018 | 63.80 | 63.80 | 61.80 | 62.20 | 2,971 | -1.80(-2.81%) |
Jul 27, 2018 | 65.00 | 65.20 | 62.80 | 64.00 | 2,650 | -0.60(-0.93%) |
Jul 26, 2018 | 64.40 | 64.70 | 64.00 | 64.60 | 7,213 | +0.60(+0.94%) |
Jul 25, 2018 | 64.20 | 64.50 | 63.80 | 64.00 | 2,242 | -0.40(-0.62%) |
Jul 24, 2018 | 65.20 | 65.40 | 64.40 | 64.40 | 3,751 | -0.60(-0.92%) |
Jul 23, 2018 | 65.40 | 65.40 | 64.40 | 65.00 | 7,196 | -0.60(-0.91%) |
Jul 20, 2018 | 65.80 | 65.00 | 65.60 | 1,643 | -0.20(-0.30%) | |
Jul 19, 2018 | 64.80 | 66.40 | 64.80 | 65.80 | 2,126 | +1.00(+1.54%) |
Jul 18, 2018 | 64.40 | 65.20 | 64.40 | 64.80 | 1,218 | +0.40(+0.62%) |
Jul 17, 2018 | 65.80 | 66.20 | 64.40 | 64.40 | 3,006 | -2.00(-3.01%) |
Jul 16, 2018 | 63.20 | 66.60 | 63.20 | 66.40 | 3,386 | +4.00(+6.41%) |
Jul 13, 2018 | 64.00 | 65.40 | 62.00 | 62.40 | 5,958 | -1.40(-2.19%) |
Jul 12, 2018 | 65.20 | 63.60 | 63.80 | 3,112 | -0.20(-0.31%) | |
Jul 11, 2018 | 64.40 | 64.60 | 63.80 | 64.00 | 2,645 | -0.60(-0.93%) |
Jul 10, 2018 | 66.00 | 67.00 | 64.00 | 64.60 | 3,683 | -1.40(-2.12%) |
Jul 09, 2018 | 66.40 | 66.40 | 64.40 | 66.00 | 1,716 | -0.40(-0.60%) |
Jul 06, 2018 | 65.00 | 67.00 | 64.80 | 66.40 | 2,224 | +1.40(+2.15%) |
Jul 05, 2018 | 65.60 | 65.60 | 64.20 | 65.00 | 1,973 | -0.20(-0.31%) |
Jul 03, 2018 | 65.20 | 65.20 | 65.20 | 0 | -1.60(-2.40%) |