Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.56 | 19.87 | 18.75 | 19.01 | 4,903 | -0.55(-2.82%) |
Apr 29, 2019 | 20.37 | 21.25 | 19.56 | 19.56 | 1,384 | -0.81(-3.98%) |
Apr 26, 2019 | 21.25 | 21.25 | 20.30 | 20.37 | 1,644 | -0.88(-4.15%) |
Apr 25, 2019 | 22.50 | 23.77 | 20.01 | 21.25 | 4,368 | -1.25(-5.54%) |
Apr 24, 2019 | 24.15 | 25.00 | 22.50 | 22.50 | 4,225 | -2.00(-8.15%) |
Apr 23, 2019 | 24.75 | 25.00 | 24.50 | 24.50 | 856 | -0.40(-1.61%) |
Apr 22, 2019 | 25.00 | 25.00 | 24.75 | 24.90 | 592 | +0.39(+1.59%) |
Apr 18, 2019 | 25.25 | 25.50 | 24.51 | 24.51 | 340 | -0.24(-0.97%) |
Apr 17, 2019 | 25.00 | 25.50 | 24.75 | 24.75 | 662 | -0.73(-2.85%) |
Apr 16, 2019 | 25.25 | 25.50 | 24.50 | 25.48 | 975 | +0.23(+0.89%) |
Apr 15, 2019 | 25.50 | 25.50 | 24.50 | 25.25 | 506 | +0.75(+3.06%) |
Apr 12, 2019 | 25.25 | 25.25 | 24.50 | 24.50 | 872 | -0.75(-2.97%) |
Apr 11, 2019 | 25.00 | 25.50 | 24.75 | 25.25 | 270 | +0.50(+2.02%) |
Apr 10, 2019 | 24.50 | 25.00 | 24.50 | 24.75 | 691 | -0.13(-0.52%) |
Apr 09, 2019 | 24.03 | 25.00 | 23.75 | 24.88 | 980 | +0.00(+0.00%) |
Apr 08, 2019 | 25.50 | 25.50 | 24.00 | 24.88 | 1,260 | -0.87(-3.38%) |
Apr 05, 2019 | 25.75 | 25.75 | 24.75 | 25.75 | 2,136 | +0.25(+0.98%) |
Apr 04, 2019 | 24.75 | 25.62 | 24.75 | 25.50 | 2,032 | +0.62(+2.51%) |
Apr 03, 2019 | 23.29 | 25.00 | 23.29 | 24.88 | 1,524 | +1.12(+4.74%) |
Apr 02, 2019 | 22.50 | 25.75 | 22.50 | 23.75 | 4,855 | +1.50(+6.74%) |
Apr 01, 2019 | 23.00 | 23.00 | 22.00 | 22.25 | 4,432 | +0.25(+1.14%) |
Mar 29, 2019 | 20.75 | 24.75 | 20.32 | 22.00 | 13,024 | +2.25(+11.39%) |
Mar 28, 2019 | 20.00 | 20.50 | 19.50 | 19.75 | 459 | -0.65(-3.19%) |
Mar 27, 2019 | 18.76 | 20.95 | 18.75 | 20.40 | 734 | +0.15(+0.74%) |
Mar 26, 2019 | 20.50 | 21.00 | 19.75 | 20.25 | 1,161 | +0.00(+0.01%) |
Mar 25, 2019 | 18.88 | 21.50 | 18.75 | 20.25 | 5,238 | +1.37(+7.27%) |
Mar 22, 2019 | 20.00 | 20.41 | 18.88 | 18.88 | 1,152 | -1.62(-7.93%) |
Mar 21, 2019 | 20.76 | 20.76 | 20.25 | 20.50 | 975 | -0.50(-2.38%) |
Mar 20, 2019 | 21.50 | 21.50 | 20.75 | 21.00 | 2,087 | -0.50(-2.33%) |
Mar 19, 2019 | 22.50 | 22.50 | 21.50 | 21.50 | 335 | -0.75(-3.37%) |
Mar 18, 2019 | 22.75 | 22.75 | 20.61 | 22.25 | 1,542 | -0.52(-2.31%) |
Mar 15, 2019 | 22.00 | 24.04 | 21.50 | 22.77 | 7,016 | +1.06(+4.87%) |
Mar 14, 2019 | 20.00 | 22.00 | 19.92 | 21.72 | 8,644 | +2.22(+11.37%) |
Mar 13, 2019 | 19.50 | 19.50 | 19.33 | 19.50 | 209 | +0.50(+2.63%) |
Mar 12, 2019 | 18.75 | 19.34 | 18.75 | 19.00 | 525 | +0.00(+0.00%) |
Mar 11, 2019 | 19.25 | 19.50 | 18.75 | 19.00 | 746 | -1.02(-5.12%) |
Mar 08, 2019 | 20.00 | 20.35 | 19.75 | 20.02 | 420 | -0.23(-1.11%) |
Mar 07, 2019 | 20.00 | 20.38 | 19.75 | 20.25 | 199 | +0.00(+0.00%) |
Mar 06, 2019 | 20.50 | 20.62 | 20.25 | 20.25 | 243 | -0.25(-1.22%) |
Mar 05, 2019 | 19.75 | 20.75 | 19.75 | 20.50 | 834 | +0.75(+3.80%) |
Mar 04, 2019 | 19.75 | 20.00 | 19.75 | 19.75 | 1,026 | -1.00(-4.82%) |
Mar 01, 2019 | 20.75 | 20.75 | 20.25 | 20.75 | 744 | +0.75(+3.72%) |
Feb 28, 2019 | 20.51 | 20.75 | 19.75 | 20.00 | 488 | -0.75(-3.59%) |
Feb 27, 2019 | 20.69 | 20.81 | 20.38 | 20.75 | 179 | +0.38(+1.87%) |
Feb 26, 2019 | 20.57 | 21.12 | 20.37 | 20.37 | 137 | -0.44(-2.13%) |
Feb 25, 2019 | 21.25 | 21.25 | 20.50 | 20.81 | 655 | -0.19(-0.89%) |
Feb 22, 2019 | 21.25 | 21.25 | 20.50 | 21.00 | 1,084 | -0.25(-1.18%) |
Feb 21, 2019 | 21.50 | 21.50 | 20.75 | 21.25 | 567 | +0.75(+3.66%) |
Feb 20, 2019 | 21.50 | 21.50 | 20.50 | 20.50 | 1,063 | -1.16(-5.34%) |
Feb 19, 2019 | 20.50 | 21.75 | 20.50 | 21.66 | 724 | +1.41(+6.95%) |
Feb 15, 2019 | 19.50 | 22.00 | 19.50 | 20.25 | 6,364 | +1.00(+5.19%) |
Feb 14, 2019 | 18.82 | 19.50 | 18.75 | 19.25 | 432 | +1.00(+5.48%) |
Feb 13, 2019 | 18.00 | 19.50 | 17.59 | 18.25 | 3,751 | +0.25(+1.40%) |
Feb 12, 2019 | 16.38 | 18.00 | 16.28 | 18.00 | 2,092 | +1.74(+10.74%) |
Feb 11, 2019 | 16.50 | 16.50 | 16.00 | 16.25 | 395 | +0.00(+0.02%) |
Feb 08, 2019 | 16.50 | 16.50 | 16.25 | 16.25 | 424 | +0.00(+0.00%) |
Feb 07, 2019 | 17.00 | 17.00 | 16.25 | 16.25 | 1,278 | -0.75(-4.41%) |
Feb 06, 2019 | 17.00 | 17.00 | 16.50 | 17.00 | 1,090 | +0.25(+1.49%) |
Feb 05, 2019 | 17.00 | 17.25 | 16.75 | 16.75 | 995 | -0.25(-1.49%) |
Feb 04, 2019 | 17.00 | 17.25 | 17.00 | 17.00 | 309 | +0.00(+0.01%) |
Feb 01, 2019 | 17.25 | 17.25 | 17.00 | 17.00 | 448 | -0.25(-1.45%) |
Jan 31, 2019 | 17.50 | 17.75 | 17.00 | 17.25 | 476 | -0.25(-1.43%) |
Jan 30, 2019 | 17.50 | 17.66 | 17.31 | 17.50 | 442 | +0.50(+2.93%) |
Jan 29, 2019 | 17.75 | 18.16 | 15.55 | 17.00 | 2,770 | -0.84(-4.71%) |
Jan 28, 2019 | 17.75 | 18.23 | 17.53 | 17.84 | 563 | +0.09(+0.52%) |
Jan 25, 2019 | 18.25 | 18.25 | 17.75 | 17.75 | 868 | +0.25(+1.43%) |
Jan 24, 2019 | 17.88 | 18.00 | 17.50 | 17.50 | 770 | -0.06(-0.36%) |
Jan 23, 2019 | 18.25 | 18.25 | 17.44 | 17.56 | 866 | +0.03(+0.19%) |
Jan 22, 2019 | 18.25 | 18.25 | 17.53 | 17.53 | 949 | -0.47(-2.61%) |
Jan 18, 2019 | 17.75 | 18.50 | 17.50 | 18.00 | 992 | +0.25(+1.41%) |
Jan 17, 2019 | 18.25 | 18.25 | 17.50 | 17.75 | 1,060 | -0.75(-4.05%) |
Jan 16, 2019 | 18.00 | 18.50 | 17.50 | 18.50 | 814 | +1.00(+5.71%) |
Jan 15, 2019 | 17.50 | 18.00 | 17.50 | 17.50 | 240 | +0.25(+1.45%) |
Jan 14, 2019 | 19.25 | 19.25 | 17.00 | 17.25 | 1,532 | -1.25(-6.76%) |
Jan 11, 2019 | 18.50 | 18.50 | 17.50 | 18.50 | 2,376 | +0.75(+4.23%) |
Jan 10, 2019 | 18.75 | 18.84 | 17.75 | 17.75 | 1,028 | +0.25(+1.43%) |
Jan 09, 2019 | 16.75 | 18.50 | 16.75 | 17.50 | 902 | +0.50(+2.93%) |
Jan 08, 2019 | 17.99 | 17.99 | 16.79 | 17.00 | 3,435 | +0.68(+4.17%) |
Jan 07, 2019 | 16.12 | 18.75 | 15.75 | 16.32 | 1,129 | +0.70(+4.46%) |
Jan 04, 2019 | 15.75 | 16.25 | 15.25 | 15.62 | 1,024 | +0.62(+4.17%) |
Jan 03, 2019 | 12.52 | 15.50 | 12.52 | 15.00 | 2,477 | +1.75(+13.21%) |
Jan 02, 2019 | 12.68 | 13.25 | 12.25 | 13.25 | 2,243 | +1.75(+15.22%) |
Dec 31, 2018 | 11.25 | 13.00 | 11.25 | 11.50 | 5,588 | -0.25(-2.13%) |
Dec 28, 2018 | 11.50 | 13.00 | 11.25 | 11.75 | 3,756 | +0.50(+4.44%) |
Dec 27, 2018 | 13.09 | 13.72 | 11.25 | 11.25 | 4,507 | -1.88(-14.29%) |
Dec 26, 2018 | 13.00 | 14.00 | 12.75 | 13.12 | 4,133 | +0.62(+5.00%) |
Dec 24, 2018 | 10.75 | 13.00 | 10.50 | 12.50 | 4,148 | +1.00(+8.70%) |
Dec 21, 2018 | 15.75 | 18.00 | 10.25 | 11.50 | 26,140 | -7.75(-40.26%) |
Dec 20, 2018 | 21.50 | 21.50 | 18.75 | 19.25 | 1,741 | -2.25(-10.47%) |
Dec 19, 2018 | 22.00 | 22.50 | 21.25 | 21.50 | 1,829 | +0.00(+0.00%) |
Dec 18, 2018 | 20.00 | 23.00 | 18.75 | 21.50 | 1,654 | +2.50(+13.16%) |
Dec 17, 2018 | 18.25 | 20.50 | 18.25 | 19.00 | 584 | -1.00(-5.00%) |
Dec 14, 2018 | 19.25 | 21.25 | 19.25 | 20.00 | 1,108 | +0.75(+3.87%) |
Dec 13, 2018 | 20.84 | 21.00 | 19.25 | 19.25 | 2,717 | -1.75(-8.31%) |
Dec 12, 2018 | 22.25 | 22.50 | 20.50 | 21.00 | 3,074 | -1.00(-4.57%) |
Dec 11, 2018 | 23.25 | 23.75 | 22.00 | 22.00 | 492 | -1.36(-5.82%) |
Dec 10, 2018 | 23.25 | 24.25 | 23.00 | 23.36 | 1,471 | +0.11(+0.49%) |
Dec 07, 2018 | 25.00 | 25.00 | 23.25 | 23.25 | 1,316 | -0.50(-2.11%) |
Dec 06, 2018 | 24.68 | 25.00 | 22.88 | 23.75 | 1,241 | -1.12(-4.52%) |
Dec 04, 2018 | 26.02 | 26.25 | 22.75 | 24.88 | 2,980 | +0.12(+0.51%) |
Dec 03, 2018 | 26.02 | 26.07 | 24.75 | 24.75 | 1,450 | +0.00(+0.00%) |
Nov 30, 2018 | 25.00 | 27.00 | 24.75 | 24.75 | 600 | +0.00(+0.00%) |
Nov 29, 2018 | 25.75 | 25.75 | 24.75 | 24.75 | 639 | +0.08(+0.33%) |
Nov 28, 2018 | 25.75 | 25.75 | 23.55 | 24.67 | 1,478 | -0.33(-1.33%) |
Nov 27, 2018 | 25.00 | 26.47 | 25.00 | 25.00 | 2,265 | +0.00(+0.00%) |
Nov 26, 2018 | 26.00 | 26.00 | 24.06 | 25.00 | 1,155 | -1.00(-3.85%) |
Nov 23, 2018 | 24.00 | 26.00 | 24.00 | 26.00 | 624 | +2.04(+8.51%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +1.54(+6.87%) | |
Nov 20, 2018 | 21.83 | 22.50 | 20.50 | 22.42 | 1,160 | +0.59(+2.71%) |
Nov 19, 2018 | 23.25 | 23.25 | 21.63 | 21.83 | 1,970 | -0.67(-2.99%) |
Nov 16, 2018 | 23.75 | 23.75 | 22.50 | 22.50 | 256 | -0.00(-0.02%) |
Nov 15, 2018 | 22.77 | 23.38 | 22.06 | 22.50 | 1,722 | -0.13(-0.57%) |
Nov 14, 2018 | 22.25 | 23.62 | 22.25 | 22.64 | 1,614 | +0.39(+1.73%) |
Nov 13, 2018 | 23.27 | 23.30 | 20.53 | 22.25 | 5,718 | -0.50(-2.20%) |
Nov 12, 2018 | 29.75 | 30.75 | 22.50 | 22.75 | 16,668 | -8.75(-27.78%) |
Nov 09, 2018 | 31.75 | 32.00 | 30.75 | 31.50 | 832 | +0.00(+0.00%) |
Nov 08, 2018 | 30.00 | 32.00 | 29.53 | 31.50 | 2,950 | +2.00(+6.78%) |
Nov 07, 2018 | 30.25 | 31.25 | 29.25 | 29.50 | 3,947 | -1.00(-3.28%) |
Nov 06, 2018 | 31.00 | 32.50 | 29.25 | 30.50 | 4,212 | +0.00(+0.00%) |
Nov 05, 2018 | 31.75 | 32.75 | 29.00 | 30.50 | 2,079 | -0.75(-2.40%) |
Nov 02, 2018 | 32.25 | 33.75 | 30.00 | 31.25 | 4,616 | -0.72(-2.24%) |
Nov 01, 2018 | 32.25 | 33.76 | 31.25 | 31.97 | 2,270 | -0.28(-0.88%) |
Oct 31, 2018 | 33.75 | 36.00 | 32.25 | 32.25 | 4,071 | -1.50(-4.44%) |
Oct 30, 2018 | 32.50 | 34.25 | 32.50 | 33.75 | 2,233 | +1.25(+3.85%) |
Oct 29, 2018 | 32.75 | 34.75 | 32.50 | 32.50 | 560 | -1.25(-3.70%) |
Oct 26, 2018 | 33.50 | 34.25 | 32.75 | 33.75 | 608 | +0.75(+2.27%) |
Oct 25, 2018 | 33.50 | 34.50 | 33.00 | 33.00 | 1,202 | +0.50(+1.54%) |
Oct 24, 2018 | 32.75 | 34.50 | 32.50 | 32.50 | 724 | -1.00(-2.99%) |
Oct 23, 2018 | 34.75 | 34.75 | 33.25 | 33.50 | 452 | -1.25(-3.60%) |
Oct 22, 2018 | 35.25 | 35.50 | 31.75 | 34.75 | 3,208 | -0.50(-1.42%) |
Oct 19, 2018 | 36.25 | 36.25 | 35.00 | 35.25 | 2,116 | -1.25(-3.42%) |
Oct 18, 2018 | 37.00 | 37.25 | 36.25 | 36.50 | 3,534 | -0.75(-2.01%) |
Oct 17, 2018 | 37.50 | 37.50 | 36.75 | 37.25 | 1,394 | -0.50(-1.32%) |
Oct 16, 2018 | 37.50 | 39.25 | 35.25 | 37.75 | 367 | +0.00(+0.00%) |
Oct 15, 2018 | 38.50 | 39.50 | 37.00 | 37.75 | 832 | -0.75(-1.95%) |
Oct 12, 2018 | 39.50 | 40.75 | 36.50 | 38.50 | 4,540 | -1.00(-2.53%) |
Oct 11, 2018 | 40.25 | 41.25 | 35.50 | 39.50 | 1,442 | -0.75(-1.86%) |
Oct 10, 2018 | 42.50 | 42.50 | 40.25 | 40.25 | 1,424 | -1.75(-4.17%) |
Oct 09, 2018 | 41.00 | 43.00 | 41.00 | 42.00 | 903 | -0.50(-1.18%) |
Oct 08, 2018 | 43.00 | 43.47 | 42.00 | 42.50 | 1,178 | -0.50(-1.16%) |
Oct 05, 2018 | 43.50 | 44.00 | 42.62 | 43.00 | 1,252 | -0.27(-0.63%) |
Oct 04, 2018 | 42.57 | 43.75 | 42.50 | 43.27 | 1,435 | +0.52(+1.22%) |
Oct 03, 2018 | 42.75 | 43.25 | 42.00 | 42.75 | 495 | -0.50(-1.16%) |
Oct 02, 2018 | 42.50 | 43.91 | 42.25 | 43.25 | 870 | +1.25(+2.98%) |
Oct 01, 2018 | 42.75 | 44.25 | 42.00 | 42.00 | 966 | -1.50(-3.45%) |
Sep 28, 2018 | 43.75 | 44.00 | 43.50 | 43.50 | 216 | -0.25(-0.57%) |
Sep 27, 2018 | 44.20 | 44.25 | 43.50 | 43.75 | 416 | +0.25(+0.57%) |
Sep 26, 2018 | 44.50 | 45.00 | 42.50 | 43.50 | 602 | -1.00(-2.25%) |
Sep 25, 2018 | 43.75 | 45.00 | 43.75 | 44.50 | 649 | +0.50(+1.14%) |
Sep 24, 2018 | 43.75 | 45.50 | 43.00 | 44.00 | 1,712 | +0.25(+0.57%) |
Sep 21, 2018 | 42.75 | 43.75 | 42.50 | 43.75 | 552 | +1.00(+2.34%) |
Sep 20, 2018 | 42.50 | 43.27 | 42.00 | 42.75 | 938 | +0.00(+0.00%) |
Sep 19, 2018 | 43.75 | 43.75 | 42.25 | 42.75 | 1,056 | -1.25(-2.84%) |
Sep 18, 2018 | 43.75 | 44.00 | 43.25 | 44.00 | 846 | +1.25(+2.92%) |
Sep 17, 2018 | 43.00 | 44.00 | 42.25 | 42.75 | 943 | +0.25(+0.59%) |
Sep 14, 2018 | 43.50 | 44.00 | 42.50 | 42.50 | 652 | -1.02(-2.35%) |
Sep 13, 2018 | 43.50 | 44.00 | 42.55 | 43.52 | 1,022 | +0.02(+0.06%) |
Sep 12, 2018 | 43.25 | 43.75 | 43.25 | 43.50 | 548 | -0.12(-0.29%) |
Sep 11, 2018 | 43.25 | 43.73 | 43.25 | 43.62 | 381 | +0.62(+1.45%) |
Sep 10, 2018 | 42.75 | 43.89 | 42.75 | 43.00 | 639 | -0.50(-1.15%) |
Sep 07, 2018 | 44.00 | 44.00 | 43.00 | 43.50 | 836 | +0.75(+1.75%) |
Sep 06, 2018 | 43.00 | 44.00 | 42.31 | 42.75 | 1,047 | -1.12(-2.56%) |
Sep 05, 2018 | 43.00 | 44.00 | 42.50 | 43.88 | 1,443 | -0.12(-0.28%) |
Sep 04, 2018 | 44.25 | 44.50 | 43.50 | 44.00 | 1,174 | -0.50(-1.12%) |
Aug 31, 2018 | 44.50 | 44.50 | 44.50 | 0 | -0.50(-1.11%) | |
Aug 30, 2018 | 44.75 | 45.00 | 44.25 | 45.00 | 576 | +0.38(+0.84%) |
Aug 29, 2018 | 44.25 | 45.50 | 43.75 | 44.62 | 1,541 | +0.62(+1.42%) |
Aug 28, 2018 | 45.00 | 46.25 | 44.00 | 44.00 | 373 | -0.25(-0.56%) |
Aug 27, 2018 | 46.75 | 47.00 | 44.25 | 44.25 | 2,092 | -1.88(-4.07%) |
Aug 24, 2018 | 45.50 | 47.00 | 44.52 | 46.12 | 2,996 | +0.75(+1.65%) |
Aug 23, 2018 | 44.25 | 46.00 | 43.61 | 45.38 | 5,727 | +1.38(+3.12%) |
Aug 22, 2018 | 42.50 | 44.25 | 42.00 | 44.00 | 4,833 | +1.00(+2.33%) |
Aug 21, 2018 | 42.75 | 43.58 | 41.50 | 43.00 | 930 | +1.12(+2.69%) |
Aug 20, 2018 | 43.50 | 44.25 | 40.75 | 41.88 | 1,259 | -0.38(-0.89%) |
Aug 17, 2018 | 42.00 | 43.00 | 41.75 | 42.25 | 1,500 | +0.00(+0.00%) |
Aug 16, 2018 | 42.50 | 43.75 | 41.06 | 42.25 | 471 | +0.25(+0.60%) |
Aug 15, 2018 | 44.75 | 44.75 | 40.50 | 42.00 | 5,338 | -2.38(-5.35%) |
Aug 14, 2018 | 45.25 | 46.00 | 44.00 | 44.38 | 3,256 | -0.62(-1.39%) |
Aug 13, 2018 | 46.50 | 49.50 | 42.26 | 45.00 | 21,044 | -1.00(-2.17%) |
Aug 10, 2018 | 45.50 | 46.00 | 45.50 | 46.00 | 700 | +0.00(+0.00%) |
Aug 09, 2018 | 45.25 | 46.25 | 45.25 | 46.00 | 386 | +0.50(+1.10%) |
Aug 08, 2018 | 45.00 | 46.25 | 45.00 | 45.50 | 262 | +0.75(+1.68%) |
Aug 07, 2018 | 46.50 | 46.50 | 44.25 | 44.75 | 673 | -1.25(-2.72%) |
Aug 06, 2018 | 46.00 | 46.50 | 46.00 | 46.00 | 967 | -0.25(-0.54%) |
Aug 03, 2018 | 46.25 | 47.00 | 45.75 | 46.25 | 764 | -0.25(-0.54%) |
Aug 02, 2018 | 46.25 | 47.00 | 45.56 | 46.50 | 1,456 | -0.50(-1.06%) |
Aug 01, 2018 | 46.50 | 47.00 | 45.78 | 47.00 | 1,382 | +1.50(+3.30%) |
Jul 31, 2018 | 46.00 | 46.25 | 44.25 | 45.50 | 275 | -0.38(-0.82%) |
Jul 30, 2018 | 45.00 | 46.25 | 45.00 | 45.88 | 1,899 | +0.88(+1.94%) |
Jul 27, 2018 | 45.25 | 46.00 | 43.75 | 45.00 | 2,256 | +0.75(+1.69%) |
Jul 26, 2018 | 44.50 | 45.75 | 43.25 | 44.25 | 1,543 | -0.25(-0.56%) |
Jul 25, 2018 | 44.00 | 45.50 | 44.00 | 44.50 | 556 | +0.25(+0.56%) |
Jul 24, 2018 | 45.25 | 45.75 | 43.75 | 44.25 | 404 | -1.00(-2.21%) |
Jul 23, 2018 | 45.75 | 45.00 | 45.25 | 614 | -0.50(-1.09%) | |
Jul 20, 2018 | 45.50 | 45.75 | 45.00 | 45.75 | 922 | +0.50(+1.10%) |
Jul 19, 2018 | 45.75 | 45.75 | 45.25 | 45.25 | 576 | -0.00(-0.01%) |
Jul 18, 2018 | 45.25 | 45.75 | 45.02 | 45.25 | 470 | -0.25(-0.54%) |
Jul 17, 2018 | 45.75 | 46.00 | 44.05 | 45.50 | 282 | -0.25(-0.55%) |
Jul 16, 2018 | 44.00 | 46.25 | 44.00 | 45.75 | 3,907 | +1.25(+2.81%) |
Jul 13, 2018 | 45.25 | 45.75 | 44.50 | 44.50 | 566 | +0.50(+1.14%) |
Jul 12, 2018 | 43.75 | 43.95 | 44.00 | 430 | +0.25(+0.57%) | |
Jul 11, 2018 | 43.75 | 46.25 | 43.25 | 43.75 | 705 | -0.75(-1.69%) |
Jul 10, 2018 | 44.00 | 45.00 | 43.75 | 44.50 | 563 | +0.50(+1.14%) |
Jul 09, 2018 | 42.50 | 44.75 | 40.75 | 44.00 | 2,457 | +1.75(+4.14%) |
Jul 06, 2018 | 40.50 | 44.25 | 40.50 | 42.25 | 1,203 | -0.25(-0.59%) |
Jul 05, 2018 | 41.25 | 42.75 | 40.84 | 42.50 | 1,240 | +1.00(+2.41%) |
Jul 03, 2018 | 41.50 | 41.50 | 41.50 | 0 | -0.50(-1.19%) | |
Jul 02, 2018 | 41.75 | 42.25 | 41.25 | 42.00 | 463 | +0.25(+0.60%) |
Jun 29, 2018 | 41.75 | 42.25 | 41.75 | 41.75 | 488 | -0.25(-0.60%) |
Jun 28, 2018 | 42.75 | 43.50 | 41.25 | 42.00 | 864 | -0.75(-1.75%) |
Jun 27, 2018 | 44.50 | 44.50 | 42.25 | 42.75 | 2,211 | -1.25(-2.84%) |
Jun 26, 2018 | 43.00 | 45.00 | 42.16 | 44.00 | 1,922 | +0.50(+1.15%) |
Jun 25, 2018 | 43.75 | 45.50 | 43.50 | 43.50 | 795 | -1.25(-2.79%) |
Jun 22, 2018 | 45.00 | 45.25 | 44.27 | 44.75 | 1,196 | -0.38(-0.83%) |
Jun 21, 2018 | 45.75 | 46.25 | 44.75 | 45.12 | 454 | -0.62(-1.37%) |
Jun 20, 2018 | 45.00 | 46.25 | 44.27 | 45.75 | 676 | +0.50(+1.10%) |
Jun 19, 2018 | 45.50 | 45.50 | 43.00 | 45.25 | 822 | +0.00(+0.00%) |
Jun 18, 2018 | 45.50 | 46.50 | 44.75 | 45.25 | 966 | -0.25(-0.55%) |
Jun 15, 2018 | 45.50 | 43.77 | 45.50 | 1,502 | +2.00(+4.60%) | |
Jun 14, 2018 | 44.75 | 45.50 | 43.50 | 43.50 | 809 | -0.75(-1.69%) |
Jun 13, 2018 | 45.00 | 45.50 | 43.75 | 44.25 | 2,858 | -0.12(-0.28%) |
Jun 12, 2018 | 45.00 | 45.50 | 43.75 | 44.38 | 4,237 | -1.12(-2.47%) |
Jun 11, 2018 | 45.50 | 46.66 | 45.00 | 45.50 | 1,339 | +0.00(+0.00%) |
Jun 08, 2018 | 47.00 | 47.00 | 45.00 | 45.50 | 2,486 | -1.25(-2.67%) |
Jun 07, 2018 | 45.75 | 47.25 | 45.75 | 46.75 | 764 | +1.25(+2.75%) |
Jun 06, 2018 | 47.50 | 47.50 | 45.50 | 45.50 | 1,064 | -2.00(-4.21%) |
Jun 05, 2018 | 46.75 | 49.50 | 44.75 | 47.50 | 3,816 | +1.00(+2.15%) |
Jun 04, 2018 | 46.00 | 46.75 | 45.00 | 46.50 | 1,194 | +0.50(+1.09%) |
Jun 01, 2018 | 46.75 | 46.75 | 46.00 | 46.00 | 856 | -0.50(-1.08%) |
May 31, 2018 | 47.25 | 47.25 | 45.25 | 46.50 | 1,695 | +0.25(+0.54%) |
May 30, 2018 | 47.50 | 47.50 | 46.25 | 46.25 | 1,233 | -1.25(-2.63%) |
May 29, 2018 | 47.06 | 47.50 | 46.98 | 47.50 | 394 | +0.25(+0.53%) |
May 25, 2018 | 47.25 | 47.25 | 47.25 | 0 | -0.25(-0.53%) | |
May 24, 2018 | 49.25 | 50.00 | 47.50 | 47.50 | 1,556 | -2.00(-4.04%) |
May 23, 2018 | 48.25 | 50.50 | 46.88 | 49.50 | 9,766 | +1.38(+2.86%) |
May 22, 2018 | 47.50 | 48.50 | 47.00 | 48.12 | 2,016 | +0.62(+1.32%) |
May 21, 2018 | 47.00 | 47.73 | 47.00 | 47.50 | 2,402 | +0.50(+1.06%) |
May 18, 2018 | 46.75 | 47.00 | 46.02 | 47.00 | 1,550 | +0.25(+0.53%) |
May 17, 2018 | 45.00 | 47.00 | 45.00 | 46.75 | 955 | +1.50(+3.31%) |
May 16, 2018 | 45.50 | 45.50 | 44.75 | 45.25 | 1,047 | -0.50(-1.09%) |
May 15, 2018 | 47.00 | 47.00 | 44.25 | 45.75 | 1,461 | +0.50(+1.10%) |
May 14, 2018 | 47.50 | 47.83 | 44.25 | 45.25 | 14,721 | -3.50(-7.18%) |
May 11, 2018 | 47.25 | 48.75 | 46.59 | 48.75 | 6,733 | +1.50(+3.17%) |
May 10, 2018 | 46.50 | 47.25 | 46.25 | 47.25 | 2,533 | +1.00(+2.16%) |
May 09, 2018 | 47.00 | 47.50 | 45.25 | 46.25 | 2,662 | -0.75(-1.60%) |
May 08, 2018 | 47.00 | 48.00 | 46.25 | 47.00 | 1,080 | -0.25(-0.53%) |
May 07, 2018 | 47.50 | 48.00 | 46.25 | 47.25 | 3,937 | +0.75(+1.61%) |
May 04, 2018 | 46.00 | 47.00 | 45.25 | 46.50 | 5,605 | +0.75(+1.64%) |
May 03, 2018 | 44.50 | 46.23 | 43.75 | 45.75 | 2,348 | +1.50(+3.39%) |
May 02, 2018 | 42.75 | 45.00 | 42.25 | 44.25 | 8,529 | +1.25(+2.91%) |