Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.520 | 2.540 | 2.430 | 2.470 | 383,999 | -0.06(-2.37%) |
Sep 27, 2019 | 2.570 | 2.680 | 2.510 | 2.530 | 293,400 | -0.06(-2.32%) |
Sep 26, 2019 | 2.640 | 2.710 | 2.540 | 2.590 | 239,083 | -0.08(-3.00%) |
Sep 25, 2019 | 2.670 | 2.710 | 2.590 | 2.670 | 339,054 | +0.00(+0.00%) |
Sep 24, 2019 | 2.820 | 2.850 | 2.660 | 2.670 | 465,740 | -0.14(-4.98%) |
Sep 23, 2019 | 2.900 | 2.910 | 2.800 | 2.810 | 149,311 | -0.09(-3.10%) |
Sep 20, 2019 | 2.860 | 2.920 | 2.790 | 2.900 | 314,300 | +0.04(+1.40%) |
Sep 19, 2019 | 2.910 | 2.920 | 2.800 | 2.860 | 268,853 | -0.04(-1.38%) |
Sep 18, 2019 | 2.920 | 2.920 | 2.770 | 2.900 | 555,906 | -0.01(-0.34%) |
Sep 17, 2019 | 3.080 | 3.080 | 2.910 | 2.910 | 233,355 | -0.17(-5.52%) |
Sep 16, 2019 | 3.040 | 3.120 | 3.020 | 3.080 | 229,752 | +0.06(+1.99%) |
Sep 13, 2019 | 3.030 | 3.090 | 2.950 | 3.020 | 281,400 | +0.00(+0.00%) |
Sep 12, 2019 | 3.090 | 3.140 | 2.960 | 3.020 | 311,683 | -0.07(-2.27%) |
Sep 11, 2019 | 3.100 | 3.190 | 3.040 | 3.090 | 378,456 | +0.04(+1.31%) |
Sep 10, 2019 | 2.950 | 3.120 | 2.900 | 3.050 | 605,464 | +0.12(+4.10%) |
Sep 09, 2019 | 2.950 | 2.960 | 2.880 | 2.930 | 129,418 | +0.00(+0.00%) |
Sep 06, 2019 | 2.830 | 3.020 | 2.770 | 2.930 | 718,000 | +0.16(+5.78%) |
Sep 05, 2019 | 2.880 | 2.900 | 2.760 | 2.770 | 492,897 | -0.10(-3.48%) |
Sep 04, 2019 | 2.870 | 2.960 | 2.800 | 2.870 | 469,336 | +0.05(+1.77%) |
Sep 03, 2019 | 2.790 | 2.910 | 2.750 | 2.820 | 420,294 | -0.02(-0.70%) |
Aug 30, 2019 | 2.860 | 2.900 | 2.760 | 2.840 | 259,300 | -0.03(-1.05%) |
Aug 29, 2019 | 2.770 | 2.900 | 2.700 | 2.870 | 537,064 | +0.08(+2.87%) |
Aug 28, 2019 | 2.660 | 2.880 | 2.610 | 2.790 | 1,091,979 | +0.15(+5.68%) |
Aug 27, 2019 | 2.720 | 2.750 | 2.620 | 2.640 | 243,722 | -0.04(-1.49%) |
Aug 26, 2019 | 2.690 | 2.740 | 2.620 | 2.680 | 322,613 | -0.01(-0.37%) |
Aug 23, 2019 | 2.810 | 2.880 | 2.680 | 2.690 | 553,100 | -0.15(-5.28%) |
Aug 22, 2019 | 2.870 | 2.900 | 2.690 | 2.840 | 794,408 | +0.00(+0.00%) |
Aug 21, 2019 | 2.640 | 2.940 | 2.620 | 2.840 | 2,109,674 | +0.20(+7.58%) |
Aug 20, 2019 | 2.630 | 2.680 | 2.590 | 2.640 | 570,472 | +0.00(+0.00%) |
Aug 19, 2019 | 2.640 | 2.690 | 2.600 | 2.640 | 437,026 | +0.01(+0.38%) |
Aug 16, 2019 | 2.580 | 2.724 | 2.538 | 2.630 | 830,300 | +0.07(+2.73%) |
Aug 15, 2019 | 2.590 | 2.620 | 2.450 | 2.560 | 601,231 | -0.02(-0.78%) |
Aug 14, 2019 | 2.650 | 2.650 | 2.540 | 2.580 | 544,574 | -0.08(-3.01%) |
Aug 13, 2019 | 2.600 | 2.770 | 2.530 | 2.660 | 496,518 | +0.02(+0.76%) |
Aug 12, 2019 | 2.690 | 2.730 | 2.610 | 2.640 | 714,661 | -0.07(-2.58%) |
Aug 09, 2019 | 2.770 | 2.780 | 2.670 | 2.710 | 385,400 | -0.04(-1.45%) |
Aug 08, 2019 | 2.780 | 2.790 | 2.710 | 2.750 | 341,511 | -0.03(-1.08%) |
Aug 07, 2019 | 2.690 | 2.820 | 2.600 | 2.780 | 499,628 | +0.08(+2.96%) |
Aug 06, 2019 | 2.760 | 2.760 | 2.660 | 2.700 | 573,504 | -0.07(-2.53%) |
Aug 05, 2019 | 2.860 | 2.860 | 2.660 | 2.770 | 1,142,377 | -0.10(-3.48%) |
Aug 02, 2019 | 2.860 | 2.890 | 2.820 | 2.870 | 569,500 | +0.00(+0.00%) |
Aug 01, 2019 | 2.990 | 2.990 | 2.841 | 2.870 | 319,460 | -0.11(-3.69%) |
Jul 31, 2019 | 2.950 | 3.060 | 2.910 | 2.980 | 990,371 | +0.02(+0.68%) |
Jul 30, 2019 | 2.890 | 3.020 | 2.860 | 2.960 | 1,040,375 | +0.07(+2.42%) |
Jul 29, 2019 | 2.930 | 2.980 | 2.860 | 2.890 | 449,001 | -0.03(-1.03%) |
Jul 26, 2019 | 2.860 | 2.950 | 2.860 | 2.920 | 430,400 | +0.06(+2.10%) |
Jul 25, 2019 | 2.900 | 2.920 | 2.840 | 2.860 | 517,989 | -0.07(-2.39%) |
Jul 24, 2019 | 2.870 | 2.940 | 2.810 | 2.930 | 846,130 | +0.04(+1.38%) |
Jul 23, 2019 | 2.930 | 2.980 | 2.850 | 2.890 | 830,866 | -0.06(-2.03%) |
Jul 22, 2019 | 2.870 | 2.980 | 2.830 | 2.950 | 1,027,386 | -0.05(-1.67%) |
Jul 19, 2019 | 3.110 | 3.130 | 2.800 | 3.000 | 4,850,400 | -0.14(-4.46%) |
Jul 18, 2019 | 3.090 | 3.140 | 2.960 | 3.140 | 2,560,931 | +0.08(+2.61%) |
Jul 17, 2019 | 3.160 | 3.220 | 3.050 | 3.060 | 685,732 | -0.09(-2.86%) |
Jul 16, 2019 | 3.160 | 3.220 | 3.090 | 3.150 | 1,016,710 | -0.01(-0.32%) |
Jul 15, 2019 | 3.280 | 3.290 | 3.090 | 3.160 | 1,190,225 | -0.08(-2.47%) |
Jul 12, 2019 | 3.300 | 3.336 | 3.200 | 3.240 | 747,600 | -0.04(-1.22%) |
Jul 11, 2019 | 3.400 | 3.420 | 3.260 | 3.280 | 1,367,238 | -0.13(-3.81%) |
Jul 10, 2019 | 3.510 | 3.550 | 3.360 | 3.410 | 1,352,651 | -0.10(-2.85%) |
Jul 09, 2019 | 3.380 | 3.520 | 3.330 | 3.510 | 1,292,733 | +0.15(+4.46%) |
Jul 08, 2019 | 3.310 | 3.360 | 3.260 | 3.360 | 1,094,991 | +0.04(+1.20%) |
Jul 05, 2019 | 3.360 | 3.420 | 3.290 | 3.320 | 852,900 | -0.03(-0.90%) |
Jul 03, 2019 | 3.400 | 3.433 | 3.260 | 3.350 | 693,400 | -0.04(-1.18%) |
Jul 02, 2019 | 3.500 | 3.680 | 3.300 | 3.390 | 2,510,820 | -0.03(-0.88%) |
Jul 01, 2019 | 3.250 | 3.510 | 3.180 | 3.420 | 2,797,618 | +0.26(+8.23%) |
Jun 28, 2019 | 3.150 | 3.240 | 3.130 | 3.160 | 1,114,600 | +0.04(+1.28%) |
Jun 27, 2019 | 3.060 | 3.190 | 3.030 | 3.120 | 1,307,202 | +0.06(+1.96%) |
Jun 26, 2019 | 3.050 | 3.090 | 2.930 | 3.060 | 1,170,418 | +0.00(+0.00%) |
Jun 25, 2019 | 3.170 | 3.170 | 3.050 | 3.060 | 720,831 | -0.09(-2.86%) |
Jun 24, 2019 | 3.200 | 3.220 | 3.110 | 3.150 | 724,013 | -0.07(-2.17%) |
Jun 21, 2019 | 3.250 | 3.300 | 3.150 | 3.220 | 1,115,800 | -0.01(-0.31%) |
Jun 20, 2019 | 3.360 | 3.370 | 3.160 | 3.230 | 1,970,998 | -0.09(-2.71%) |
Jun 19, 2019 | 3.240 | 3.360 | 3.180 | 3.320 | 1,072,407 | +0.05(+1.53%) |
Jun 18, 2019 | 3.370 | 3.420 | 3.210 | 3.270 | 1,531,580 | -0.05(-1.51%) |
Jun 17, 2019 | 3.160 | 3.340 | 3.150 | 3.320 | 1,225,646 | +0.17(+5.40%) |
Jun 14, 2019 | 3.310 | 3.330 | 3.130 | 3.150 | 1,450,900 | -0.21(-6.25%) |
Jun 13, 2019 | 3.380 | 3.550 | 3.180 | 3.360 | 2,851,089 | +0.08(+2.44%) |
Jun 12, 2019 | 3.080 | 3.310 | 3.030 | 3.280 | 2,882,516 | +0.20(+6.49%) |
Jun 11, 2019 | 3.270 | 3.280 | 3.030 | 3.080 | 3,603,293 | -0.20(-6.10%) |
Jun 10, 2019 | 3.310 | 3.580 | 3.220 | 3.280 | 4,313,541 | +0.10(+3.14%) |
Jun 07, 2019 | 3.160 | 3.990 | 3.070 | 3.180 | 10,215,100 | -0.02(-0.63%) |
Jun 06, 2019 | 3.350 | 3.600 | 3.050 | 3.200 | 9,063,230 | +0.14(+4.58%) |
Jun 05, 2019 | 4.770 | 4.770 | 2.910 | 3.060 | 34,639,192 | -34.23(-91.79%) |
Jun 04, 2019 | 36.97 | 37.47 | 36.21 | 37.29 | 192,610 | +0.78(+2.14%) |
Jun 03, 2019 | 35.84 | 37.10 | 35.61 | 36.51 | 182,957 | +0.52(+1.44%) |
May 31, 2019 | 37.02 | 37.22 | 35.90 | 35.99 | 192,400 | -1.16(-3.12%) |
May 30, 2019 | 36.62 | 37.36 | 36.30 | 37.15 | 200,086 | +0.67(+1.84%) |
May 29, 2019 | 36.27 | 37.00 | 35.24 | 36.48 | 269,505 | -0.06(-0.16%) |
May 28, 2019 | 35.34 | 37.98 | 35.34 | 36.54 | 173,680 | +1.43(+4.07%) |
May 24, 2019 | 42.99 | 42.99 | 33.31 | 35.11 | 556,000 | -3.99(-10.20%) |
May 23, 2019 | 37.94 | 39.28 | 37.17 | 39.10 | 108,503 | +1.05(+2.76%) |
May 22, 2019 | 40.14 | 40.68 | 37.87 | 38.05 | 88,319 | -2.22(-5.51%) |
May 21, 2019 | 38.15 | 40.48 | 38.06 | 40.27 | 161,697 | +1.86(+4.84%) |
May 20, 2019 | 39.80 | 39.97 | 38.18 | 38.41 | 175,787 | -1.44(-3.61%) |
May 17, 2019 | 41.61 | 42.12 | 39.67 | 39.85 | 150,000 | -1.81(-4.34%) |
May 16, 2019 | 40.76 | 43.34 | 40.76 | 41.66 | 124,509 | +0.06(+0.14%) |
May 15, 2019 | 41.14 | 41.98 | 40.70 | 41.60 | 162,405 | +0.21(+0.51%) |
May 14, 2019 | 41.85 | 42.36 | 40.93 | 41.39 | 80,629 | -0.46(-1.10%) |
May 13, 2019 | 41.57 | 42.85 | 40.33 | 41.85 | 150,742 | -0.66(-1.55%) |
May 10, 2019 | 42.23 | 45.72 | 41.77 | 42.51 | 96,800 | +0.03(+0.07%) |
May 09, 2019 | 42.70 | 44.23 | 42.04 | 42.48 | 80,026 | -0.63(-1.46%) |
May 08, 2019 | 42.69 | 44.17 | 42.69 | 43.11 | 107,932 | +0.43(+1.01%) |
May 07, 2019 | 44.50 | 45.49 | 42.12 | 42.68 | 105,850 | -1.93(-4.33%) |
May 06, 2019 | 44.43 | 45.68 | 43.57 | 44.61 | 181,594 | -0.22(-0.49%) |
May 03, 2019 | 44.28 | 45.47 | 44.22 | 44.83 | 282,900 | +0.88(+2.00%) |
May 02, 2019 | 45.30 | 46.11 | 43.94 | 43.95 | 181,382 | -1.29(-2.85%) |
May 01, 2019 | 46.05 | 47.29 | 44.39 | 45.24 | 127,154 | -0.85(-1.84%) |
Apr 30, 2019 | 46.99 | 47.18 | 45.46 | 46.09 | 149,280 | -0.80(-1.71%) |
Apr 29, 2019 | 50.12 | 50.88 | 46.52 | 46.89 | 320,250 | -3.04(-6.09%) |
Apr 26, 2019 | 49.24 | 50.25 | 48.20 | 49.93 | 194,000 | +0.43(+0.87%) |
Apr 25, 2019 | 51.15 | 51.63 | 47.90 | 49.50 | 507,510 | -1.64(-3.21%) |
Apr 24, 2019 | 51.00 | 53.10 | 50.75 | 51.14 | 420,149 | -0.47(-0.91%) |
Apr 23, 2019 | 51.00 | 51.71 | 49.11 | 51.61 | 368,488 | +0.33(+0.64%) |
Apr 22, 2019 | 50.38 | 52.10 | 48.66 | 51.28 | 573,325 | +0.72(+1.42%) |
Apr 18, 2019 | 50.00 | 51.72 | 48.58 | 50.56 | 464,600 | -0.02(-0.04%) |
Apr 17, 2019 | 50.75 | 51.48 | 48.58 | 50.58 | 372,414 | +0.02(+0.04%) |
Apr 16, 2019 | 49.69 | 52.00 | 48.71 | 50.56 | 417,232 | +1.51(+3.08%) |
Apr 15, 2019 | 48.52 | 49.47 | 47.78 | 49.05 | 208,327 | +0.46(+0.95%) |
Apr 12, 2019 | 47.67 | 49.00 | 46.98 | 48.59 | 225,800 | +1.52(+3.23%) |
Apr 11, 2019 | 46.77 | 47.45 | 45.61 | 47.07 | 207,042 | +0.07(+0.15%) |
Apr 10, 2019 | 43.22 | 47.24 | 43.22 | 47.00 | 450,995 | +3.23(+7.38%) |
Apr 09, 2019 | 40.71 | 44.65 | 40.49 | 43.77 | 492,078 | +3.05(+7.49%) |
Apr 08, 2019 | 41.90 | 41.90 | 39.57 | 40.72 | 299,912 | -1.19(-2.84%) |
Apr 05, 2019 | 39.23 | 41.99 | 38.80 | 41.91 | 310,800 | +3.03(+7.79%) |
Apr 04, 2019 | 39.36 | 40.66 | 38.18 | 38.88 | 115,108 | -0.63(-1.59%) |
Apr 03, 2019 | 37.30 | 40.98 | 37.30 | 39.51 | 172,193 | +2.35(+6.32%) |
Apr 02, 2019 | 37.47 | 37.47 | 35.94 | 37.16 | 280,337 | -0.09(-0.24%) |
Apr 01, 2019 | 38.03 | 38.34 | 36.49 | 37.25 | 344,918 | -0.54(-1.43%) |
Mar 29, 2019 | 38.82 | 39.79 | 36.88 | 37.79 | 307,700 | -1.39(-3.55%) |
Mar 28, 2019 | 39.93 | 40.72 | 38.55 | 39.18 | 180,902 | -0.56(-1.41%) |
Mar 27, 2019 | 40.00 | 41.22 | 39.26 | 39.74 | 172,118 | -0.86(-2.12%) |
Mar 26, 2019 | 43.00 | 43.00 | 39.93 | 40.60 | 307,071 | -2.41(-5.60%) |
Mar 25, 2019 | 43.25 | 43.67 | 42.26 | 43.01 | 75,288 | -0.68(-1.56%) |
Mar 22, 2019 | 44.43 | 45.21 | 43.02 | 43.69 | 97,400 | -1.66(-3.66%) |
Mar 21, 2019 | 46.11 | 46.11 | 44.45 | 45.35 | 178,276 | -0.81(-1.75%) |
Mar 20, 2019 | 46.27 | 48.88 | 45.10 | 46.16 | 222,852 | -0.92(-1.95%) |
Mar 19, 2019 | 47.49 | 47.50 | 45.75 | 47.08 | 288,344 | +0.56(+1.20%) |
Mar 18, 2019 | 47.78 | 47.81 | 46.21 | 46.52 | 213,101 | -0.88(-1.86%) |
Mar 15, 2019 | 48.64 | 48.68 | 46.35 | 47.40 | 287,000 | -1.22(-2.51%) |
Mar 14, 2019 | 47.60 | 49.50 | 47.11 | 48.62 | 300,608 | +0.21(+0.43%) |
Mar 13, 2019 | 47.83 | 49.39 | 47.33 | 48.41 | 111,854 | +1.39(+2.96%) |
Mar 12, 2019 | 48.50 | 51.33 | 45.93 | 47.02 | 283,726 | -1.59(-3.27%) |
Mar 11, 2019 | 45.32 | 49.61 | 44.52 | 48.61 | 58,573 | +4.02(+9.02%) |
Mar 08, 2019 | 42.73 | 46.56 | 42.45 | 44.59 | 73,200 | +2.16(+5.09%) |
Mar 07, 2019 | 39.94 | 42.66 | 39.55 | 42.43 | 266,636 | +2.48(+6.21%) |
Mar 06, 2019 | 40.51 | 41.25 | 38.46 | 39.95 | 117,870 | -0.73(-1.79%) |
Mar 05, 2019 | 38.06 | 41.38 | 37.10 | 40.68 | 111,521 | +2.50(+6.55%) |
Mar 04, 2019 | 38.29 | 38.65 | 36.21 | 38.18 | 59,073 | +0.23(+0.61%) |
Mar 01, 2019 | 37.20 | 38.98 | 37.20 | 37.95 | 319,300 | +0.89(+2.40%) |
Feb 28, 2019 | 34.61 | 37.68 | 34.02 | 37.06 | 151,917 | +2.25(+6.46%) |
Feb 27, 2019 | 33.07 | 36.00 | 31.50 | 34.81 | 90,681 | +1.91(+5.81%) |
Feb 26, 2019 | 32.94 | 34.11 | 32.39 | 32.90 | 62,186 | +0.10(+0.30%) |
Feb 25, 2019 | 32.48 | 33.49 | 30.87 | 32.80 | 120,034 | +0.75(+2.34%) |
Feb 22, 2019 | 32.25 | 33.59 | 32.00 | 32.05 | 753,900 | +0.08(+0.25%) |
Feb 21, 2019 | 32.05 | 33.99 | 31.33 | 31.97 | 163,032 | -0.81(-2.47%) |
Feb 20, 2019 | 32.97 | 33.56 | 32.13 | 32.78 | 23,334 | -0.20(-0.61%) |
Feb 19, 2019 | 33.50 | 33.92 | 32.12 | 32.98 | 42,237 | -0.20(-0.60%) |
Feb 15, 2019 | 31.66 | 34.13 | 30.97 | 33.18 | 91,000 | +2.02(+6.48%) |
Feb 14, 2019 | 32.00 | 33.59 | 31.08 | 31.16 | 57,450 | -0.84(-2.62%) |
Feb 13, 2019 | 33.59 | 34.74 | 30.80 | 32.00 | 174,972 | -1.60(-4.76%) |
Feb 12, 2019 | 34.08 | 34.98 | 33.01 | 33.60 | 186,906 | -0.05(-0.15%) |
Feb 11, 2019 | 33.36 | 34.50 | 33.10 | 33.65 | 44,272 | +0.15(+0.45%) |
Feb 08, 2019 | 34.42 | 34.42 | 32.64 | 33.50 | 22,300 | -0.53(-1.56%) |
Feb 07, 2019 | 33.56 | 35.10 | 33.56 | 34.03 | 256,821 | +0.18(+0.53%) |
Feb 06, 2019 | 35.07 | 35.23 | 33.18 | 33.85 | 121,147 | -0.42(-1.23%) |
Feb 05, 2019 | 34.80 | 35.40 | 33.30 | 34.27 | 135,614 | +1.64(+5.03%) |
Feb 04, 2019 | 32.45 | 33.50 | 32.45 | 32.63 | 39,519 | +0.23(+0.71%) |
Feb 01, 2019 | 32.69 | 34.34 | 32.00 | 32.40 | 69,500 | -0.39(-1.19%) |
Jan 31, 2019 | 33.47 | 34.34 | 32.49 | 32.79 | 50,881 | -0.01(-0.03%) |
Jan 30, 2019 | 33.34 | 34.52 | 32.34 | 32.80 | 27,994 | -0.52(-1.56%) |
Jan 29, 2019 | 35.72 | 36.01 | 33.32 | 33.32 | 63,361 | -1.44(-4.14%) |
Jan 28, 2019 | 36.28 | 36.28 | 34.17 | 34.76 | 21,141 | -1.35(-3.74%) |
Jan 25, 2019 | 34.50 | 36.97 | 33.89 | 36.11 | 82,200 | +2.26(+6.68%) |
Jan 24, 2019 | 35.31 | 38.00 | 33.85 | 33.85 | 208,951 | -2.03(-5.66%) |
Jan 23, 2019 | 34.65 | 37.03 | 33.96 | 35.88 | 82,468 | +0.86(+2.46%) |
Jan 22, 2019 | 34.78 | 36.01 | 34.00 | 35.02 | 12,077 | -0.30(-0.85%) |
Jan 18, 2019 | 34.10 | 36.59 | 33.26 | 35.32 | 69,200 | +1.34(+3.94%) |
Jan 17, 2019 | 36.00 | 36.00 | 33.30 | 33.98 | 12,557 | -0.65(-1.88%) |
Jan 16, 2019 | 34.78 | 36.25 | 34.63 | 34.63 | 43,315 | -0.66(-1.87%) |
Jan 15, 2019 | 34.19 | 36.49 | 33.42 | 35.29 | 15,212 | +1.43(+4.22%) |
Jan 14, 2019 | 33.73 | 34.60 | 33.55 | 33.86 | 7,090 | -0.48(-1.40%) |
Jan 11, 2019 | 35.00 | 35.60 | 33.26 | 34.34 | 53,600 | -1.31(-3.67%) |
Jan 10, 2019 | 35.60 | 35.82 | 34.05 | 35.65 | 20,026 | +1.11(+3.21%) |
Jan 09, 2019 | 36.15 | 36.15 | 33.25 | 34.54 | 68,723 | -0.96(-2.70%) |
Jan 08, 2019 | 36.83 | 36.83 | 33.27 | 35.50 | 10,396 | -0.45(-1.25%) |
Jan 07, 2019 | 36.65 | 36.65 | 33.73 | 35.95 | 22,872 | +0.10(+0.28%) |
Jan 04, 2019 | 33.55 | 37.06 | 33.42 | 35.85 | 12,500 | +2.25(+6.70%) |
Jan 03, 2019 | 33.98 | 34.90 | 32.86 | 33.60 | 11,536 | -1.30(-3.72%) |
Jan 02, 2019 | 36.10 | 36.54 | 33.16 | 34.90 | 49,678 | -1.47(-4.04%) |
Dec 31, 2018 | 32.97 | 38.27 | 32.95 | 36.37 | 88,900 | +4.33(+13.51%) |
Dec 28, 2018 | 28.76 | 32.42 | 28.07 | 32.04 | 55,700 | +3.42(+11.95%) |
Dec 27, 2018 | 26.90 | 29.35 | 26.41 | 28.62 | 40,864 | +0.78(+2.80%) |
Dec 26, 2018 | 24.47 | 27.84 | 24.42 | 27.84 | 57,336 | +3.62(+14.95%) |
Dec 24, 2018 | 23.70 | 25.57 | 23.47 | 24.22 | 3,400 | +0.17(+0.71%) |
Dec 21, 2018 | 23.22 | 24.07 | 22.62 | 24.05 | 320,000 | +0.72(+3.09%) |
Dec 20, 2018 | 23.85 | 24.10 | 22.22 | 23.33 | 265,029 | -0.86(-3.56%) |
Dec 19, 2018 | 24.47 | 24.84 | 23.00 | 24.19 | 170,228 | +0.50(+2.11%) |
Dec 18, 2018 | 24.51 | 25.24 | 22.52 | 23.69 | 161,333 | -0.58(-2.39%) |
Dec 17, 2018 | 27.62 | 27.62 | 20.31 | 24.27 | 428,122 | -2.93(-10.77%) |
Dec 14, 2018 | 27.33 | 27.76 | 26.66 | 27.20 | 12,400 | -0.70(-2.51%) |
Dec 13, 2018 | 28.86 | 29.01 | 27.31 | 27.90 | 7,088 | -1.60(-5.42%) |
Dec 12, 2018 | 30.08 | 30.08 | 28.16 | 29.50 | 13,006 | +0.10(+0.34%) |
Dec 11, 2018 | 29.49 | 29.49 | 29.03 | 29.40 | 8,554 | -0.11(-0.37%) |
Dec 10, 2018 | 29.99 | 30.04 | 29.40 | 29.51 | 115,801 | -0.31(-1.04%) |
Dec 07, 2018 | 28.22 | 30.00 | 28.22 | 29.82 | 62,700 | +0.32(+1.08%) |
Dec 06, 2018 | 29.08 | 29.89 | 28.99 | 29.50 | 16,685 | -0.04(-0.14%) |
Dec 04, 2018 | 29.81 | 29.89 | 28.40 | 29.54 | 7,300 | +0.06(+0.20%) |
Dec 03, 2018 | 29.14 | 30.25 | 28.39 | 29.48 | 4,295 | +0.26(+0.89%) |
Nov 30, 2018 | 30.79 | 30.79 | 29.15 | 29.22 | 174,900 | -1.11(-3.66%) |
Nov 29, 2018 | 30.64 | 30.93 | 30.00 | 30.33 | 14,417 | -0.16(-0.52%) |
Nov 28, 2018 | 28.47 | 30.50 | 28.47 | 30.49 | 18,183 | +0.18(+0.59%) |
Nov 27, 2018 | 28.52 | 31.51 | 28.52 | 30.31 | 11,527 | +0.31(+1.03%) |
Nov 26, 2018 | 28.66 | 32.01 | 28.66 | 30.00 | 29,928 | +0.12(+0.40%) |
Nov 23, 2018 | 27.69 | 29.88 | 26.49 | 29.88 | 15,000 | +1.98(+7.10%) |
Nov 21, 2018 | 27.90 | 27.90 | 27.90 | 0 | +1.88(+7.23%) | |
Nov 20, 2018 | 25.82 | 28.80 | 25.64 | 26.02 | 14,050 | -0.33(-1.25%) |
Nov 19, 2018 | 27.90 | 27.96 | 21.91 | 26.35 | 66,563 | -1.65(-5.89%) |
Nov 16, 2018 | 28.02 | 28.60 | 27.75 | 28.00 | 148,900 | +0.16(+0.57%) |
Nov 15, 2018 | 28.63 | 30.60 | 26.93 | 27.84 | 16,911 | -2.14(-7.14%) |
Nov 14, 2018 | 31.00 | 31.00 | 29.70 | 29.98 | 3,755 | -0.79(-2.57%) |
Nov 13, 2018 | 30.69 | 31.00 | 29.52 | 30.77 | 9,243 | +0.45(+1.48%) |
Nov 12, 2018 | 32.31 | 32.98 | 30.02 | 30.32 | 12,152 | -2.13(-6.56%) |
Nov 09, 2018 | 31.53 | 32.66 | 31.53 | 32.45 | 5,800 | -1.05(-3.13%) |
Nov 08, 2018 | 31.62 | 33.50 | 31.00 | 33.50 | 2,091 | +2.50(+8.06%) |
Nov 07, 2018 | 33.85 | 35.00 | 28.81 | 31.00 | 15,227 | -2.98(-8.77%) |
Nov 06, 2018 | 33.98 | 34.32 | 32.62 | 33.98 | 5,179 | +0.28(+0.83%) |
Nov 05, 2018 | 33.85 | 35.00 | 33.70 | 33.70 | 16,918 | -0.11(-0.33%) |
Nov 02, 2018 | 34.36 | 35.00 | 33.01 | 33.81 | 12,400 | +0.11(+0.33%) |
Nov 01, 2018 | 32.32 | 34.98 | 32.32 | 33.70 | 30,687 | +1.50(+4.66%) |
Oct 31, 2018 | 31.91 | 33.46 | 31.73 | 32.20 | 7,066 | +1.68(+5.50%) |
Oct 30, 2018 | 31.00 | 32.99 | 30.52 | 30.52 | 9,206 | -0.58(-1.86%) |
Oct 29, 2018 | 32.49 | 33.35 | 30.44 | 31.10 | 23,468 | -1.15(-3.57%) |
Oct 26, 2018 | 31.83 | 32.50 | 31.45 | 32.25 | 2,900 | +0.26(+0.81%) |
Oct 25, 2018 | 33.00 | 35.00 | 31.99 | 31.99 | 20,694 | -2.60(-7.52%) |
Oct 24, 2018 | 33.70 | 34.80 | 33.00 | 34.59 | 41,856 | +1.18(+3.53%) |
Oct 23, 2018 | 33.00 | 34.74 | 33.00 | 33.41 | 4,651 | -0.07(-0.21%) |
Oct 22, 2018 | 33.50 | 33.98 | 32.82 | 33.48 | 10,393 | +0.30(+0.90%) |
Oct 19, 2018 | 33.25 | 33.74 | 33.05 | 33.18 | 5,800 | +0.08(+0.24%) |
Oct 18, 2018 | 34.00 | 34.18 | 33.05 | 33.10 | 3,901 | -0.50(-1.49%) |
Oct 17, 2018 | 34.46 | 34.96 | 33.01 | 33.60 | 2,199 | -1.25(-3.59%) |
Oct 16, 2018 | 32.70 | 35.60 | 31.83 | 34.85 | 70,508 | +2.34(+7.20%) |
Oct 15, 2018 | 32.47 | 32.75 | 32.41 | 32.51 | 3,170 | -0.60(-1.81%) |
Oct 12, 2018 | 34.33 | 34.99 | 32.62 | 33.11 | 4,700 | -0.64(-1.90%) |
Oct 11, 2018 | 32.85 | 33.99 | 32.85 | 33.75 | 14,502 | +0.99(+3.02%) |
Oct 10, 2018 | 34.02 | 34.56 | 32.70 | 32.76 | 22,151 | -1.34(-3.93%) |
Oct 09, 2018 | 34.49 | 34.94 | 33.97 | 34.10 | 24,900 | -0.20(-0.58%) |
Oct 08, 2018 | 34.90 | 35.00 | 33.39 | 34.30 | 19,550 | -0.50(-1.44%) |
Oct 05, 2018 | 34.96 | 34.96 | 34.16 | 34.80 | 3,700 | -0.15(-0.43%) |
Oct 04, 2018 | 34.82 | 35.14 | 33.89 | 34.95 | 13,160 | -0.05(-0.14%) |
Oct 03, 2018 | 35.00 | 35.00 | 34.07 | 35.00 | 9,774 | +0.11(+0.32%) |
Oct 02, 2018 | 34.92 | 34.98 | 34.15 | 34.89 | 12,651 | +0.16(+0.46%) |