Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.28 | 37.38 | 36.03 | 36.30 | 243,800 | +0.23(+0.64%) |
Aug 29, 2019 | 34.66 | 36.63 | 34.09 | 36.07 | 303,771 | +1.79(+5.22%) |
Aug 28, 2019 | 33.26 | 35.50 | 32.36 | 34.28 | 388,970 | +0.91(+2.73%) |
Aug 27, 2019 | 36.05 | 36.42 | 31.85 | 33.37 | 520,812 | -1.79(-5.09%) |
Aug 26, 2019 | 34.09 | 36.82 | 33.70 | 35.16 | 437,681 | +1.46(+4.33%) |
Aug 23, 2019 | 35.65 | 36.34 | 33.38 | 33.70 | 271,500 | -2.07(-5.79%) |
Aug 22, 2019 | 38.06 | 38.45 | 35.42 | 35.77 | 298,820 | -2.09(-5.52%) |
Aug 21, 2019 | 39.21 | 40.24 | 37.74 | 37.86 | 230,054 | -0.97(-2.50%) |
Aug 20, 2019 | 37.89 | 39.20 | 36.17 | 38.83 | 216,506 | +1.96(+5.32%) |
Aug 19, 2019 | 37.93 | 38.80 | 35.83 | 36.87 | 219,013 | -0.36(-0.97%) |
Aug 16, 2019 | 38.21 | 38.21 | 35.29 | 37.23 | 433,300 | -0.17(-0.45%) |
Aug 15, 2019 | 38.51 | 40.16 | 37.31 | 37.40 | 743,420 | -0.55(-1.45%) |
Aug 14, 2019 | 35.50 | 38.76 | 35.17 | 37.95 | 731,678 | +0.67(+1.80%) |
Aug 13, 2019 | 31.35 | 37.35 | 31.20 | 37.28 | 909,883 | +5.83(+18.54%) |
Aug 12, 2019 | 29.65 | 31.96 | 29.25 | 31.45 | 362,747 | +1.70(+5.71%) |
Aug 09, 2019 | 29.44 | 30.22 | 28.78 | 29.75 | 484,100 | -0.01(-0.03%) |
Aug 08, 2019 | 26.20 | 30.84 | 25.71 | 29.76 | 1,044,112 | +6.28(+26.75%) |
Aug 07, 2019 | 23.79 | 24.38 | 23.27 | 23.48 | 221,361 | -1.22(-4.94%) |
Aug 06, 2019 | 23.91 | 24.88 | 23.40 | 24.70 | 262,391 | +1.11(+4.71%) |
Aug 05, 2019 | 24.74 | 24.74 | 22.75 | 23.59 | 286,920 | -0.92(-3.75%) |
Aug 02, 2019 | 24.27 | 24.71 | 23.65 | 24.51 | 207,600 | +0.11(+0.45%) |
Aug 01, 2019 | 24.95 | 25.48 | 23.89 | 24.40 | 338,795 | -0.41(-1.65%) |
Jul 31, 2019 | 26.75 | 26.79 | 24.70 | 24.81 | 243,114 | -1.94(-7.25%) |
Jul 30, 2019 | 25.43 | 26.79 | 25.33 | 26.75 | 167,119 | +1.03(+4.00%) |
Jul 29, 2019 | 26.40 | 26.66 | 24.94 | 25.72 | 155,535 | -0.73(-2.76%) |
Jul 26, 2019 | 25.19 | 26.47 | 25.10 | 26.45 | 143,800 | +1.41(+5.63%) |
Jul 25, 2019 | 27.58 | 27.58 | 24.96 | 25.04 | 324,190 | -2.70(-9.73%) |
Jul 24, 2019 | 26.43 | 28.20 | 26.43 | 27.74 | 279,707 | +1.18(+4.44%) |
Jul 23, 2019 | 26.37 | 27.30 | 26.07 | 26.56 | 354,333 | +0.29(+1.10%) |
Jul 22, 2019 | 25.71 | 26.88 | 25.29 | 26.27 | 250,959 | +0.57(+2.22%) |
Jul 19, 2019 | 25.30 | 25.73 | 24.95 | 25.70 | 362,000 | +0.40(+1.58%) |
Jul 18, 2019 | 23.55 | 25.39 | 23.50 | 25.30 | 318,482 | +1.66(+7.02%) |
Jul 17, 2019 | 24.65 | 25.16 | 23.33 | 23.64 | 291,980 | -0.98(-3.98%) |
Jul 16, 2019 | 27.19 | 27.19 | 23.74 | 24.62 | 497,172 | -2.52(-9.29%) |
Jul 15, 2019 | 26.92 | 27.23 | 26.07 | 27.14 | 254,029 | +0.31(+1.16%) |
Jul 12, 2019 | 26.38 | 27.37 | 25.83 | 26.83 | 321,400 | +0.51(+1.94%) |
Jul 11, 2019 | 27.17 | 27.30 | 26.19 | 26.32 | 213,185 | -0.77(-2.84%) |
Jul 10, 2019 | 27.66 | 27.69 | 26.18 | 27.09 | 365,668 | -0.57(-2.06%) |
Jul 09, 2019 | 26.44 | 27.88 | 26.20 | 27.66 | 426,332 | +1.00(+3.75%) |
Jul 08, 2019 | 27.72 | 27.97 | 26.04 | 26.66 | 382,361 | -1.23(-4.41%) |
Jul 05, 2019 | 30.37 | 30.40 | 27.63 | 27.89 | 369,900 | -2.75(-8.98%) |
Jul 03, 2019 | 30.42 | 30.78 | 29.90 | 30.64 | 445,200 | +0.51(+1.69%) |
Jul 02, 2019 | 30.53 | 30.66 | 28.83 | 30.13 | 524,687 | -0.33(-1.08%) |
Jul 01, 2019 | 31.58 | 32.10 | 30.21 | 30.46 | 530,447 | -0.20(-0.65%) |
Jun 28, 2019 | 31.10 | 31.71 | 29.64 | 30.66 | 2,044,400 | -0.44(-1.41%) |
Jun 27, 2019 | 28.85 | 31.47 | 28.85 | 31.10 | 815,112 | +2.35(+8.17%) |
Jun 26, 2019 | 27.58 | 29.29 | 27.14 | 28.75 | 503,740 | +1.14(+4.13%) |
Jun 25, 2019 | 27.57 | 28.71 | 26.75 | 27.61 | 383,050 | +0.45(+1.66%) |
Jun 24, 2019 | 27.70 | 28.63 | 27.02 | 27.16 | 840,559 | -0.73(-2.62%) |
Jun 21, 2019 | 26.69 | 28.56 | 26.01 | 27.89 | 834,400 | +1.23(+4.61%) |
Jun 20, 2019 | 26.70 | 27.66 | 26.17 | 26.66 | 545,014 | +0.39(+1.48%) |
Jun 19, 2019 | 24.24 | 26.98 | 23.88 | 26.27 | 1,289,845 | +1.77(+7.22%) |
Jun 18, 2019 | 23.75 | 27.27 | 23.61 | 24.50 | 2,262,107 | +4.75(+24.05%) |
Jun 17, 2019 | 18.64 | 19.82 | 18.57 | 19.75 | 390,968 | +1.17(+6.30%) |
Jun 14, 2019 | 19.12 | 19.42 | 18.54 | 18.58 | 205,200 | -0.44(-2.31%) |
Jun 13, 2019 | 18.62 | 19.20 | 18.10 | 19.02 | 571,049 | +0.55(+2.98%) |
Jun 12, 2019 | 18.57 | 18.79 | 18.27 | 18.47 | 260,447 | -0.08(-0.43%) |
Jun 11, 2019 | 18.81 | 18.84 | 18.15 | 18.55 | 434,205 | -0.06(-0.32%) |
Jun 10, 2019 | 19.12 | 19.65 | 18.49 | 18.61 | 423,636 | -0.35(-1.85%) |
Jun 07, 2019 | 19.26 | 19.26 | 18.57 | 18.96 | 348,800 | -0.14(-0.73%) |
Jun 06, 2019 | 19.62 | 19.94 | 19.07 | 19.10 | 296,745 | -0.62(-3.14%) |
Jun 05, 2019 | 20.15 | 20.28 | 19.60 | 19.72 | 264,714 | -0.28(-1.40%) |
Jun 04, 2019 | 20.15 | 20.51 | 19.68 | 20.00 | 336,747 | +0.05(+0.25%) |
Jun 03, 2019 | 20.50 | 20.50 | 19.47 | 19.95 | 767,374 | -1.01(-4.82%) |
May 31, 2019 | 21.14 | 22.27 | 20.92 | 20.96 | 242,100 | -0.54(-2.51%) |
May 30, 2019 | 21.78 | 21.96 | 21.11 | 21.50 | 301,715 | -0.20(-0.92%) |
May 29, 2019 | 22.09 | 22.09 | 20.43 | 21.70 | 548,727 | -0.60(-2.69%) |
May 28, 2019 | 22.44 | 22.70 | 21.77 | 22.30 | 490,008 | -0.34(-1.50%) |
May 24, 2019 | 22.29 | 23.25 | 22.29 | 22.64 | 249,200 | +0.48(+2.17%) |
May 23, 2019 | 21.50 | 22.31 | 20.70 | 22.16 | 383,874 | +0.38(+1.74%) |
May 22, 2019 | 23.14 | 23.54 | 21.51 | 21.78 | 359,057 | -1.46(-6.28%) |
May 21, 2019 | 22.71 | 23.40 | 22.61 | 23.24 | 256,512 | +0.69(+3.06%) |
May 20, 2019 | 22.37 | 23.07 | 21.99 | 22.55 | 355,813 | -0.06(-0.27%) |
May 17, 2019 | 23.03 | 23.37 | 22.54 | 22.61 | 195,800 | -0.71(-3.04%) |
May 16, 2019 | 23.90 | 24.39 | 22.60 | 23.32 | 273,550 | -0.45(-1.89%) |
May 15, 2019 | 23.59 | 24.46 | 23.03 | 23.77 | 420,009 | -0.16(-0.67%) |
May 14, 2019 | 23.41 | 24.90 | 22.48 | 23.93 | 562,811 | +0.95(+4.13%) |
May 13, 2019 | 24.34 | 25.36 | 22.41 | 22.98 | 572,682 | -2.04(-8.15%) |
May 10, 2019 | 21.50 | 27.90 | 21.50 | 25.02 | 1,379,300 | +4.33(+20.93%) |
May 09, 2019 | 20.57 | 21.52 | 19.95 | 20.69 | 409,114 | -0.22(-1.05%) |
May 08, 2019 | 20.54 | 21.11 | 20.42 | 20.91 | 248,347 | +0.32(+1.55%) |
May 07, 2019 | 22.26 | 22.49 | 20.27 | 20.59 | 329,946 | -1.96(-8.69%) |
May 06, 2019 | 21.05 | 22.68 | 20.93 | 22.55 | 314,631 | +0.94(+4.35%) |
May 03, 2019 | 21.03 | 21.62 | 20.54 | 21.61 | 230,000 | +0.72(+3.45%) |
May 02, 2019 | 19.95 | 21.19 | 19.78 | 20.89 | 313,550 | +0.40(+1.95%) |
May 01, 2019 | 21.31 | 21.31 | 20.00 | 20.49 | 524,018 | -0.91(-4.25%) |
Apr 30, 2019 | 23.00 | 23.00 | 20.32 | 21.40 | 1,468,136 | +2.84(+15.30%) |
Apr 29, 2019 | 18.77 | 19.24 | 18.28 | 18.56 | 354,663 | -0.04(-0.22%) |
Apr 26, 2019 | 18.25 | 18.65 | 17.75 | 18.60 | 160,100 | +0.36(+1.97%) |
Apr 25, 2019 | 18.92 | 19.07 | 18.21 | 18.24 | 193,239 | -0.69(-3.65%) |
Apr 24, 2019 | 19.49 | 19.50 | 18.63 | 18.93 | 555,088 | -0.56(-2.87%) |
Apr 23, 2019 | 18.45 | 19.59 | 18.26 | 19.49 | 271,732 | +0.97(+5.24%) |
Apr 22, 2019 | 17.72 | 18.80 | 17.50 | 18.52 | 230,242 | +0.71(+3.99%) |
Apr 18, 2019 | 17.69 | 17.98 | 16.97 | 17.81 | 318,700 | +0.10(+0.56%) |
Apr 17, 2019 | 17.98 | 17.99 | 17.28 | 17.71 | 478,077 | -0.14(-0.78%) |
Apr 16, 2019 | 17.54 | 18.07 | 17.52 | 17.85 | 210,436 | +0.34(+1.94%) |
Apr 15, 2019 | 18.01 | 18.39 | 17.15 | 17.51 | 448,093 | -0.47(-2.61%) |
Apr 12, 2019 | 17.74 | 18.21 | 17.31 | 17.98 | 511,900 | +0.48(+2.74%) |
Apr 11, 2019 | 17.22 | 17.88 | 16.79 | 17.50 | 377,605 | +0.28(+1.63%) |
Apr 10, 2019 | 17.24 | 17.33 | 16.57 | 17.22 | 158,023 | -0.02(-0.12%) |
Apr 09, 2019 | 17.45 | 17.80 | 17.05 | 17.24 | 212,189 | -0.25(-1.43%) |
Apr 08, 2019 | 17.58 | 17.68 | 16.79 | 17.49 | 203,006 | -0.13(-0.74%) |
Apr 05, 2019 | 17.21 | 17.75 | 17.11 | 17.62 | 166,200 | +0.48(+2.80%) |
Apr 04, 2019 | 17.05 | 17.92 | 16.98 | 17.14 | 194,983 | +0.09(+0.53%) |
Apr 03, 2019 | 17.05 | 17.48 | 16.73 | 17.05 | 272,059 | +0.14(+0.83%) |
Apr 02, 2019 | 16.08 | 17.03 | 15.89 | 16.91 | 173,095 | +0.88(+5.49%) |
Apr 01, 2019 | 16.90 | 16.90 | 15.79 | 16.03 | 254,383 | -0.57(-3.43%) |
Mar 29, 2019 | 16.50 | 16.70 | 15.93 | 16.60 | 326,100 | +0.21(+1.28%) |
Mar 28, 2019 | 15.09 | 16.89 | 15.07 | 16.39 | 684,741 | +1.29(+8.54%) |
Mar 27, 2019 | 14.58 | 15.54 | 14.12 | 15.10 | 348,982 | +0.51(+3.50%) |
Mar 26, 2019 | 15.09 | 15.32 | 14.29 | 14.59 | 232,986 | -0.27(-1.82%) |
Mar 25, 2019 | 14.30 | 15.00 | 13.87 | 14.86 | 216,833 | +0.46(+3.19%) |
Mar 22, 2019 | 15.01 | 15.34 | 14.39 | 14.40 | 469,800 | -0.68(-4.51%) |
Mar 21, 2019 | 15.10 | 15.75 | 14.77 | 15.08 | 327,039 | -0.04(-0.26%) |
Mar 20, 2019 | 16.20 | 16.41 | 15.04 | 15.12 | 310,692 | -0.95(-5.91%) |
Mar 19, 2019 | 16.11 | 16.30 | 15.59 | 16.07 | 453,685 | +0.05(+0.31%) |
Mar 18, 2019 | 15.70 | 16.65 | 15.70 | 16.02 | 317,654 | +0.32(+2.04%) |
Mar 15, 2019 | 16.04 | 16.28 | 15.59 | 15.70 | 552,200 | -0.29(-1.81%) |
Mar 14, 2019 | 16.53 | 16.66 | 15.51 | 15.99 | 415,736 | -0.54(-3.27%) |
Mar 13, 2019 | 16.59 | 16.89 | 16.05 | 16.53 | 401,231 | -0.17(-1.02%) |
Mar 12, 2019 | 17.07 | 17.49 | 16.55 | 16.70 | 221,378 | -0.23(-1.36%) |
Mar 11, 2019 | 17.52 | 17.78 | 16.73 | 16.93 | 276,904 | -0.53(-3.04%) |
Mar 08, 2019 | 17.05 | 17.51 | 16.57 | 17.46 | 213,100 | +0.41(+2.40%) |
Mar 07, 2019 | 17.41 | 17.54 | 15.91 | 17.05 | 408,507 | -0.26(-1.50%) |
Mar 06, 2019 | 20.53 | 20.53 | 17.31 | 17.31 | 336,049 | -3.40(-16.42%) |
Mar 05, 2019 | 21.44 | 21.61 | 20.52 | 20.71 | 239,117 | -0.74(-3.45%) |
Mar 04, 2019 | 19.85 | 21.60 | 19.70 | 21.45 | 520,689 | +1.91(+9.77%) |
Mar 01, 2019 | 18.10 | 19.80 | 17.61 | 19.54 | 476,100 | +1.08(+5.85%) |
Feb 28, 2019 | 19.10 | 19.68 | 18.01 | 18.46 | 273,620 | -0.68(-3.55%) |
Feb 27, 2019 | 19.30 | 19.84 | 18.67 | 19.14 | 174,324 | -0.17(-0.88%) |
Feb 26, 2019 | 20.07 | 20.49 | 19.31 | 19.31 | 189,589 | -0.88(-4.36%) |
Feb 25, 2019 | 20.54 | 21.26 | 19.91 | 20.19 | 187,496 | -0.14(-0.69%) |
Feb 22, 2019 | 20.16 | 20.45 | 19.71 | 20.33 | 141,400 | +0.34(+1.70%) |
Feb 21, 2019 | 20.15 | 20.58 | 19.61 | 19.99 | 182,859 | -0.23(-1.14%) |
Feb 20, 2019 | 20.57 | 21.00 | 20.08 | 20.22 | 151,876 | -0.36(-1.75%) |
Feb 19, 2019 | 21.00 | 21.18 | 20.51 | 20.58 | 200,629 | -0.41(-1.95%) |
Feb 15, 2019 | 20.98 | 21.52 | 20.50 | 20.99 | 195,700 | +0.03(+0.14%) |
Feb 14, 2019 | 21.01 | 21.42 | 20.75 | 20.96 | 134,658 | -0.12(-0.57%) |
Feb 13, 2019 | 21.49 | 21.62 | 20.68 | 21.08 | 147,032 | -0.30(-1.40%) |
Feb 12, 2019 | 21.36 | 21.61 | 20.96 | 21.38 | 271,695 | +0.22(+1.04%) |
Feb 11, 2019 | 21.58 | 22.11 | 20.78 | 21.16 | 252,370 | -0.18(-0.84%) |
Feb 08, 2019 | 20.88 | 21.43 | 20.44 | 21.34 | 230,300 | +0.41(+1.96%) |
Feb 07, 2019 | 21.09 | 21.26 | 20.21 | 20.93 | 266,716 | +0.23(+1.11%) |
Feb 06, 2019 | 20.35 | 20.99 | 20.18 | 20.70 | 198,677 | +0.41(+2.02%) |
Feb 05, 2019 | 20.48 | 21.10 | 19.67 | 20.29 | 155,857 | -0.13(-0.64%) |
Feb 04, 2019 | 19.99 | 20.46 | 19.76 | 20.42 | 135,963 | +0.43(+2.15%) |
Feb 01, 2019 | 21.38 | 21.45 | 19.65 | 19.99 | 163,700 | -1.40(-6.55%) |
Jan 31, 2019 | 20.85 | 21.50 | 20.85 | 21.39 | 279,858 | +0.32(+1.52%) |
Jan 30, 2019 | 20.65 | 21.17 | 20.41 | 21.07 | 302,739 | +0.50(+2.43%) |
Jan 29, 2019 | 20.09 | 20.66 | 19.86 | 20.57 | 642,333 | +0.64(+3.21%) |
Jan 28, 2019 | 21.16 | 21.16 | 19.86 | 19.93 | 377,644 | -1.24(-5.86%) |
Jan 25, 2019 | 20.83 | 21.33 | 20.01 | 21.17 | 325,000 | +0.56(+2.72%) |
Jan 24, 2019 | 19.85 | 20.95 | 19.56 | 20.61 | 282,992 | +0.59(+2.95%) |
Jan 23, 2019 | 18.91 | 20.27 | 18.91 | 20.02 | 418,432 | +0.44(+2.25%) |
Jan 22, 2019 | 20.07 | 20.83 | 19.17 | 19.58 | 490,761 | -0.55(-2.73%) |
Jan 18, 2019 | 20.03 | 20.57 | 19.42 | 20.13 | 200,500 | +0.22(+1.10%) |
Jan 17, 2019 | 19.65 | 20.87 | 19.39 | 19.91 | 241,280 | +0.15(+0.76%) |
Jan 16, 2019 | 19.72 | 20.03 | 19.34 | 19.76 | 221,024 | +0.02(+0.10%) |
Jan 15, 2019 | 19.36 | 19.99 | 19.03 | 19.74 | 131,516 | +0.28(+1.44%) |
Jan 14, 2019 | 19.55 | 20.15 | 19.30 | 19.46 | 241,305 | -0.27(-1.37%) |
Jan 11, 2019 | 20.25 | 20.66 | 19.55 | 19.73 | 184,900 | -0.76(-3.71%) |
Jan 10, 2019 | 19.75 | 20.67 | 19.01 | 20.49 | 277,751 | +0.58(+2.91%) |
Jan 09, 2019 | 19.72 | 20.29 | 19.41 | 19.91 | 310,750 | +0.32(+1.63%) |
Jan 08, 2019 | 20.05 | 20.54 | 19.26 | 19.59 | 521,676 | -0.21(-1.06%) |
Jan 07, 2019 | 19.28 | 20.02 | 18.68 | 19.80 | 508,578 | +0.61(+3.18%) |
Jan 04, 2019 | 18.94 | 19.68 | 18.64 | 19.19 | 600,000 | +0.69(+3.73%) |
Jan 03, 2019 | 19.66 | 19.66 | 18.10 | 18.50 | 469,915 | -1.06(-5.42%) |
Jan 02, 2019 | 18.75 | 19.56 | 17.87 | 19.56 | 314,685 | +0.41(+2.14%) |
Dec 31, 2018 | 18.88 | 19.34 | 18.29 | 19.15 | 353,300 | +0.41(+2.19%) |
Dec 28, 2018 | 19.55 | 19.69 | 18.11 | 18.74 | 487,100 | -0.37(-1.94%) |
Dec 27, 2018 | 18.70 | 19.67 | 17.64 | 19.11 | 604,072 | +0.01(+0.05%) |
Dec 26, 2018 | 17.15 | 19.10 | 16.70 | 19.10 | 404,382 | +2.14(+12.62%) |
Dec 24, 2018 | 16.65 | 17.98 | 16.48 | 16.96 | 275,100 | -0.05(-0.29%) |
Dec 21, 2018 | 16.76 | 17.35 | 15.21 | 17.01 | 2,126,500 | +0.50(+3.03%) |
Dec 20, 2018 | 19.99 | 21.00 | 16.27 | 16.51 | 2,979,704 | -12.24(-42.57%) |
Dec 19, 2018 | 28.59 | 30.28 | 28.50 | 28.75 | 409,692 | +0.25(+0.88%) |
Dec 18, 2018 | 28.20 | 29.10 | 27.70 | 28.50 | 385,390 | +0.22(+0.78%) |
Dec 17, 2018 | 30.00 | 30.44 | 27.98 | 28.28 | 318,805 | -2.23(-7.31%) |
Dec 14, 2018 | 30.90 | 31.44 | 29.99 | 30.51 | 351,100 | -0.70(-2.24%) |
Dec 13, 2018 | 33.99 | 34.93 | 31.20 | 31.21 | 350,378 | -2.90(-8.50%) |
Dec 12, 2018 | 34.50 | 35.00 | 33.55 | 34.11 | 354,273 | +0.95(+2.86%) |
Dec 11, 2018 | 33.10 | 33.66 | 32.53 | 33.16 | 405,014 | +0.16(+0.48%) |
Dec 10, 2018 | 32.60 | 35.00 | 31.56 | 33.00 | 332,320 | +0.55(+1.69%) |
Dec 07, 2018 | 34.37 | 35.53 | 32.00 | 32.45 | 329,300 | -2.48(-7.10%) |
Dec 06, 2018 | 34.00 | 35.22 | 32.90 | 34.93 | 508,147 | +0.44(+1.28%) |
Dec 04, 2018 | 38.99 | 40.85 | 34.03 | 34.49 | 942,500 | -0.99(-2.79%) |
Dec 03, 2018 | 38.74 | 39.28 | 35.36 | 35.48 | 258,763 | -2.75(-7.19%) |
Nov 30, 2018 | 39.31 | 41.45 | 38.02 | 38.23 | 197,100 | -1.19(-3.02%) |
Nov 29, 2018 | 37.58 | 40.41 | 37.16 | 39.42 | 334,892 | +1.62(+4.29%) |
Nov 28, 2018 | 35.58 | 38.28 | 35.56 | 37.80 | 393,724 | +2.41(+6.81%) |
Nov 27, 2018 | 37.00 | 37.00 | 29.66 | 35.39 | 1,653,356 | -4.54(-11.37%) |
Nov 26, 2018 | 39.42 | 40.24 | 38.56 | 39.93 | 264,962 | +0.90(+2.31%) |
Nov 23, 2018 | 38.28 | 39.73 | 38.28 | 39.03 | 134,600 | +0.19(+0.49%) |
Nov 21, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.68(+1.78%) | |
Nov 20, 2018 | 37.23 | 39.24 | 36.07 | 38.16 | 191,857 | +0.22(+0.58%) |
Nov 19, 2018 | 41.41 | 42.80 | 37.51 | 37.94 | 315,985 | -3.41(-8.25%) |
Nov 16, 2018 | 41.40 | 42.38 | 40.90 | 41.35 | 255,400 | -0.46(-1.10%) |
Nov 15, 2018 | 39.62 | 42.12 | 39.07 | 41.81 | 245,099 | +1.39(+3.44%) |
Nov 14, 2018 | 44.08 | 44.08 | 38.00 | 40.42 | 338,301 | -3.09(-7.10%) |
Nov 13, 2018 | 43.45 | 44.54 | 42.80 | 43.51 | 139,440 | +0.24(+0.55%) |
Nov 12, 2018 | 45.75 | 46.38 | 40.82 | 43.27 | 529,459 | -2.40(-5.26%) |
Nov 09, 2018 | 45.07 | 46.50 | 44.30 | 45.67 | 178,200 | +0.38(+0.84%) |
Nov 08, 2018 | 44.23 | 45.87 | 41.96 | 45.29 | 262,763 | +2.09(+4.84%) |
Nov 07, 2018 | 43.19 | 44.30 | 42.15 | 43.20 | 329,925 | +0.48(+1.12%) |
Nov 06, 2018 | 43.01 | 43.76 | 40.58 | 42.72 | 270,376 | -0.22(-0.51%) |
Nov 05, 2018 | 41.38 | 43.17 | 40.56 | 42.94 | 273,389 | +1.12(+2.68%) |
Nov 02, 2018 | 42.02 | 43.00 | 40.87 | 41.82 | 176,000 | +0.34(+0.82%) |
Nov 01, 2018 | 40.30 | 41.73 | 39.83 | 41.48 | 213,356 | +1.47(+3.67%) |
Oct 31, 2018 | 38.45 | 40.25 | 38.00 | 40.01 | 389,009 | +2.29(+6.07%) |
Oct 30, 2018 | 36.04 | 38.33 | 35.91 | 37.72 | 326,071 | +1.63(+4.52%) |
Oct 29, 2018 | 37.84 | 38.62 | 35.19 | 36.09 | 324,885 | -1.04(-2.80%) |
Oct 26, 2018 | 37.47 | 38.90 | 35.73 | 37.13 | 302,000 | -1.13(-2.95%) |
Oct 25, 2018 | 36.57 | 38.75 | 35.93 | 38.26 | 321,518 | +2.12(+5.87%) |
Oct 24, 2018 | 39.43 | 40.00 | 35.67 | 36.14 | 434,731 | -3.18(-8.09%) |
Oct 23, 2018 | 38.87 | 40.00 | 37.61 | 39.32 | 186,663 | -0.22(-0.56%) |
Oct 22, 2018 | 46.82 | 47.20 | 39.30 | 39.54 | 692,603 | -7.27(-15.53%) |
Oct 19, 2018 | 46.71 | 48.43 | 46.23 | 46.81 | 392,800 | -0.09(-0.19%) |
Oct 18, 2018 | 46.77 | 47.17 | 45.73 | 46.90 | 293,380 | +0.09(+0.19%) |
Oct 17, 2018 | 45.75 | 47.37 | 44.28 | 46.81 | 350,361 | +1.04(+2.27%) |
Oct 16, 2018 | 41.40 | 46.00 | 41.15 | 45.77 | 469,061 | +4.53(+10.98%) |
Oct 15, 2018 | 41.95 | 42.73 | 39.91 | 41.24 | 321,125 | -1.74(-4.05%) |
Oct 12, 2018 | 41.59 | 43.12 | 41.59 | 42.98 | 279,500 | -0.02(-0.05%) |
Oct 11, 2018 | 42.15 | 44.53 | 41.76 | 43.00 | 223,890 | +0.39(+0.92%) |
Oct 10, 2018 | 43.49 | 44.58 | 42.00 | 42.61 | 266,393 | -0.91(-2.09%) |
Oct 09, 2018 | 43.39 | 44.96 | 42.88 | 43.52 | 256,493 | -0.40(-0.91%) |
Oct 08, 2018 | 44.52 | 45.05 | 42.05 | 43.92 | 263,211 | -0.77(-1.72%) |
Oct 05, 2018 | 45.76 | 47.57 | 44.18 | 44.69 | 282,500 | -0.89(-1.95%) |
Oct 04, 2018 | 49.65 | 50.56 | 44.91 | 45.58 | 460,398 | -5.37(-10.54%) |
Oct 03, 2018 | 49.18 | 51.82 | 48.65 | 50.95 | 327,989 | +1.45(+2.93%) |
Oct 02, 2018 | 51.44 | 51.44 | 47.77 | 49.50 | 564,359 | -1.83(-3.57%) |
Oct 01, 2018 | 52.76 | 53.08 | 50.50 | 51.33 | 297,727 | -0.96(-1.84%) |
Sep 28, 2018 | 54.28 | 55.89 | 51.76 | 52.29 | 364,400 | -2.37(-4.34%) |
Sep 27, 2018 | 56.60 | 56.74 | 53.73 | 54.66 | 232,701 | -1.81(-3.21%) |
Sep 26, 2018 | 58.83 | 59.50 | 56.01 | 56.47 | 201,167 | -2.08(-3.55%) |
Sep 25, 2018 | 57.48 | 60.00 | 57.39 | 58.55 | 326,811 | +0.93(+1.61%) |
Sep 24, 2018 | 57.21 | 58.13 | 56.56 | 57.62 | 306,830 | +1.00(+1.77%) |
Sep 21, 2018 | 58.58 | 59.97 | 56.58 | 56.62 | 864,200 | -2.18(-3.71%) |
Sep 20, 2018 | 58.98 | 60.48 | 57.61 | 58.80 | 529,363 | -1.20(-2.00%) |
Sep 19, 2018 | 56.95 | 60.47 | 56.72 | 60.00 | 3,269,071 | -2.94(-4.67%) |
Sep 18, 2018 | 64.39 | 68.00 | 61.35 | 62.94 | 548,661 | -3.46(-5.21%) |
Sep 17, 2018 | 67.95 | 67.95 | 65.00 | 66.40 | 187,605 | -1.45(-2.14%) |
Sep 14, 2018 | 67.84 | 68.37 | 66.64 | 67.85 | 162,500 | -0.12(-0.18%) |
Sep 13, 2018 | 66.24 | 69.35 | 65.89 | 67.97 | 166,249 | +2.22(+3.38%) |
Sep 12, 2018 | 65.65 | 67.28 | 64.61 | 65.75 | 224,964 | -0.16(-0.24%) |
Sep 11, 2018 | 64.46 | 69.57 | 64.19 | 65.91 | 364,618 | +1.41(+2.19%) |
Sep 10, 2018 | 64.99 | 66.06 | 62.54 | 64.50 | 424,072 | +3.45(+5.65%) |
Sep 07, 2018 | 60.54 | 62.14 | 59.65 | 61.05 | 284,300 | +0.20(+0.33%) |
Sep 06, 2018 | 60.73 | 62.06 | 59.07 | 60.85 | 85,187 | +0.31(+0.51%) |
Sep 05, 2018 | 59.60 | 63.61 | 59.31 | 60.54 | 256,500 | +1.10(+1.85%) |