Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.60 | 10.70 | 9.800 | 10.00 | 21,910 | -0.80(-7.41%) |
May 30, 2019 | 10.10 | 11.20 | 10.10 | 10.80 | 9,910 | +0.50(+4.85%) |
May 29, 2019 | 11.20 | 11.20 | 9.800 | 10.30 | 22,746 | -0.60(-5.50%) |
May 28, 2019 | 10.60 | 11.50 | 10.50 | 10.90 | 15,298 | +0.50(+4.81%) |
May 24, 2019 | 10.20 | 10.70 | 10.20 | 10.40 | 8,530 | +0.20(+1.96%) |
May 23, 2019 | 11.00 | 11.00 | 10.00 | 10.20 | 21,343 | -0.80(-7.27%) |
May 22, 2019 | 11.30 | 11.60 | 10.80 | 11.00 | 34,596 | -0.60(-5.17%) |
May 21, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 12,362 | -0.10(-0.85%) |
May 20, 2019 | 11.40 | 11.90 | 11.20 | 11.70 | 16,179 | +0.30(+2.63%) |
May 17, 2019 | 11.70 | 12.20 | 11.40 | 11.40 | 10,570 | -0.50(-4.20%) |
May 16, 2019 | 11.80 | 12.40 | 11.70 | 11.90 | 13,213 | +0.10(+0.85%) |
May 15, 2019 | 11.30 | 11.90 | 10.50 | 11.80 | 41,056 | +0.50(+4.42%) |
May 14, 2019 | 12.10 | 12.10 | 11.10 | 11.30 | 45,465 | -0.30(-2.59%) |
May 13, 2019 | 13.20 | 13.20 | 11.50 | 11.60 | 34,372 | -1.30(-10.08%) |
May 10, 2019 | 13.20 | 13.20 | 12.40 | 12.90 | 19,630 | -0.10(-0.77%) |
May 09, 2019 | 13.30 | 13.70 | 12.20 | 13.00 | 36,502 | -0.70(-5.11%) |
May 08, 2019 | 12.40 | 14.40 | 12.00 | 13.70 | 65,630 | +1.30(+10.48%) |
May 07, 2019 | 12.30 | 12.80 | 12.20 | 12.40 | 8,299 | -0.10(-0.80%) |
May 06, 2019 | 12.30 | 12.90 | 12.20 | 12.50 | 8,576 | -0.40(-3.10%) |
May 03, 2019 | 12.30 | 13.00 | 11.80 | 12.90 | 15,180 | +0.70(+5.74%) |
May 02, 2019 | 12.80 | 12.80 | 12.00 | 12.20 | 17,142 | -0.50(-3.94%) |
May 01, 2019 | 12.60 | 12.90 | 12.30 | 12.70 | 16,113 | +0.10(+0.79%) |
Apr 30, 2019 | 13.00 | 13.40 | 12.00 | 12.60 | 34,378 | -0.50(-3.82%) |
Apr 29, 2019 | 14.00 | 14.60 | 12.90 | 13.10 | 34,470 | -1.00(-7.09%) |
Apr 26, 2019 | 14.30 | 14.70 | 12.90 | 14.10 | 36,410 | -0.30(-2.08%) |
Apr 25, 2019 | 13.30 | 15.90 | 13.20 | 14.40 | 307,663 | +1.60(+12.50%) |
Apr 24, 2019 | 13.20 | 13.60 | 12.40 | 12.80 | 11,447 | -0.40(-3.03%) |
Apr 23, 2019 | 12.40 | 13.90 | 11.50 | 13.20 | 45,982 | +0.80(+6.45%) |
Apr 22, 2019 | 12.60 | 13.10 | 12.40 | 12.40 | 25,414 | -0.30(-2.36%) |
Apr 18, 2019 | 13.50 | 13.80 | 12.60 | 12.70 | 29,720 | -0.90(-6.62%) |
Apr 17, 2019 | 13.00 | 15.30 | 13.00 | 13.60 | 60,519 | +0.60(+4.62%) |
Apr 16, 2019 | 12.80 | 13.52 | 12.60 | 13.00 | 10,626 | +0.30(+2.36%) |
Apr 15, 2019 | 13.70 | 14.10 | 12.30 | 12.70 | 34,424 | -1.00(-7.30%) |
Apr 12, 2019 | 14.30 | 14.60 | 13.50 | 13.70 | 25,340 | -0.50(-3.52%) |
Apr 11, 2019 | 14.20 | 14.60 | 14.00 | 14.20 | 26,349 | -0.40(-2.74%) |
Apr 10, 2019 | 15.50 | 15.90 | 14.50 | 14.60 | 19,077 | -0.70(-4.58%) |
Apr 09, 2019 | 14.70 | 16.10 | 14.70 | 15.30 | 27,888 | +0.40(+2.68%) |
Apr 08, 2019 | 14.30 | 16.50 | 14.30 | 14.90 | 27,307 | -0.20(-1.32%) |
Apr 05, 2019 | 14.20 | 15.20 | 14.20 | 15.10 | 22,380 | +0.80(+5.59%) |
Apr 04, 2019 | 14.30 | 15.10 | 13.30 | 14.30 | 67,207 | -0.30(-2.05%) |
Apr 03, 2019 | 14.70 | 15.10 | 14.50 | 14.60 | 25,294 | -0.10(-0.68%) |
Apr 02, 2019 | 19.00 | 19.00 | 14.00 | 14.70 | 115,073 | -4.70(-24.23%) |
Apr 01, 2019 | 18.60 | 20.00 | 18.30 | 19.40 | 16,737 | +0.90(+4.86%) |
Mar 29, 2019 | 19.00 | 20.20 | 18.00 | 18.50 | 16,700 | -0.20(-1.07%) |
Mar 28, 2019 | 19.70 | 20.30 | 18.50 | 18.70 | 25,176 | -1.00(-5.08%) |
Mar 27, 2019 | 20.40 | 20.75 | 19.50 | 19.70 | 23,423 | -0.70(-3.43%) |
Mar 26, 2019 | 21.40 | 22.10 | 20.30 | 20.40 | 18,338 | -0.80(-3.77%) |
Mar 25, 2019 | 23.60 | 23.60 | 21.10 | 21.20 | 21,446 | -2.35(-9.98%) |
Mar 22, 2019 | 24.00 | 24.30 | 23.50 | 23.55 | 15,230 | -0.85(-3.48%) |
Mar 21, 2019 | 24.50 | 26.70 | 22.60 | 24.40 | 32,858 | -1.00(-3.94%) |
Mar 20, 2019 | 26.50 | 26.50 | 24.20 | 25.40 | 34,962 | -1.50(-5.58%) |
Mar 19, 2019 | 31.00 | 31.80 | 25.60 | 26.90 | 73,671 | -0.50(-1.82%) |
Mar 18, 2019 | 27.40 | 29.67 | 26.60 | 27.40 | 17,883 | -0.10(-0.36%) |
Mar 15, 2019 | 30.10 | 32.30 | 26.70 | 27.50 | 74,620 | -1.80(-6.14%) |
Mar 14, 2019 | 24.90 | 30.50 | 24.10 | 29.30 | 69,386 | +4.60(+18.62%) |
Mar 13, 2019 | 23.90 | 26.70 | 22.00 | 24.70 | 36,689 | +0.90(+3.78%) |
Mar 12, 2019 | 23.10 | 24.40 | 22.60 | 23.80 | 9,733 | +0.80(+3.48%) |
Mar 11, 2019 | 21.80 | 23.00 | 21.10 | 23.00 | 13,978 | +1.50(+6.98%) |
Mar 08, 2019 | 21.20 | 22.30 | 21.20 | 21.50 | 6,780 | +0.00(+0.00%) |
Mar 07, 2019 | 21.30 | 21.89 | 20.80 | 21.50 | 11,326 | +0.30(+1.42%) |
Mar 06, 2019 | 22.60 | 23.20 | 21.00 | 21.20 | 15,807 | -1.30(-5.78%) |
Mar 05, 2019 | 23.40 | 25.00 | 21.20 | 22.50 | 18,708 | -0.40(-1.75%) |
Mar 04, 2019 | 21.00 | 22.91 | 20.50 | 22.90 | 24,748 | +2.30(+11.17%) |
Mar 01, 2019 | 20.90 | 21.40 | 20.50 | 20.60 | 13,150 | -0.10(-0.48%) |
Feb 28, 2019 | 20.80 | 22.20 | 20.70 | 20.70 | 21,511 | +0.10(+0.49%) |
Feb 27, 2019 | 23.80 | 27.30 | 20.50 | 20.60 | 81,796 | -2.10(-9.25%) |
Feb 26, 2019 | 21.50 | 23.02 | 20.80 | 22.70 | 27,717 | +2.00(+9.66%) |
Feb 25, 2019 | 21.20 | 22.30 | 19.60 | 20.70 | 24,871 | +0.20(+0.98%) |
Feb 22, 2019 | 19.90 | 20.50 | 19.70 | 20.50 | 19,680 | +0.60(+3.02%) |
Feb 21, 2019 | 19.90 | 20.30 | 19.60 | 19.90 | 19,523 | +0.10(+0.51%) |
Feb 20, 2019 | 18.70 | 20.00 | 17.90 | 19.80 | 16,095 | +1.00(+5.32%) |
Feb 19, 2019 | 19.60 | 19.60 | 18.50 | 18.80 | 18,376 | -0.70(-3.59%) |
Feb 15, 2019 | 19.90 | 20.15 | 19.40 | 19.50 | 9,660 | -0.30(-1.52%) |
Feb 14, 2019 | 19.90 | 20.29 | 19.20 | 19.80 | 18,138 | -0.10(-0.50%) |
Feb 13, 2019 | 20.00 | 20.20 | 19.60 | 19.90 | 9,015 | +0.10(+0.51%) |
Feb 12, 2019 | 20.10 | 20.50 | 19.60 | 19.80 | 16,775 | -0.10(-0.50%) |
Feb 11, 2019 | 20.40 | 20.40 | 18.90 | 19.90 | 7,593 | +0.00(+0.00%) |
Feb 08, 2019 | 19.80 | 20.40 | 19.20 | 19.90 | 5,310 | +0.00(+0.00%) |
Feb 07, 2019 | 19.20 | 20.00 | 18.30 | 19.90 | 7,196 | +0.60(+3.11%) |
Feb 06, 2019 | 20.20 | 20.70 | 18.00 | 19.30 | 15,978 | -0.70(-3.50%) |
Feb 05, 2019 | 20.80 | 22.00 | 19.80 | 20.00 | 16,361 | -0.50(-2.44%) |
Feb 04, 2019 | 20.10 | 21.20 | 19.60 | 20.50 | 21,498 | +0.50(+2.50%) |
Feb 01, 2019 | 20.20 | 20.60 | 18.80 | 20.00 | 15,130 | +0.00(+0.00%) |
Jan 31, 2019 | 19.00 | 20.60 | 18.70 | 20.00 | 13,138 | +0.80(+4.17%) |
Jan 30, 2019 | 19.70 | 20.35 | 17.20 | 19.20 | 30,035 | -0.40(-2.04%) |
Jan 29, 2019 | 20.20 | 21.20 | 19.30 | 19.60 | 18,921 | -0.40(-2.00%) |
Jan 28, 2019 | 22.00 | 22.70 | 19.60 | 20.00 | 36,282 | -2.00(-9.09%) |
Jan 25, 2019 | 22.60 | 23.00 | 21.60 | 22.00 | 13,630 | +0.00(+0.00%) |
Jan 24, 2019 | 22.80 | 22.80 | 20.50 | 22.00 | 28,287 | -0.80(-3.51%) |
Jan 23, 2019 | 22.70 | 24.00 | 20.20 | 22.80 | 45,885 | +0.10(+0.44%) |
Jan 22, 2019 | 24.60 | 25.20 | 20.90 | 22.70 | 60,212 | +1.50(+7.08%) |
Jan 18, 2019 | 18.40 | 21.65 | 18.40 | 21.20 | 37,130 | +3.00(+16.48%) |
Jan 17, 2019 | 17.20 | 19.00 | 16.60 | 18.20 | 27,303 | +1.30(+7.69%) |
Jan 16, 2019 | 15.70 | 17.00 | 15.10 | 16.90 | 9,327 | +1.30(+8.33%) |
Jan 15, 2019 | 15.60 | 16.60 | 15.40 | 15.60 | 12,350 | +0.10(+0.65%) |
Jan 14, 2019 | 15.50 | 15.90 | 15.20 | 15.50 | 7,155 | -0.10(-0.64%) |
Jan 11, 2019 | 16.00 | 16.00 | 15.20 | 15.60 | 4,200 | -0.50(-3.11%) |
Jan 10, 2019 | 15.30 | 16.90 | 14.50 | 16.10 | 13,821 | +0.50(+3.21%) |
Jan 09, 2019 | 15.80 | 15.80 | 15.00 | 15.60 | 7,956 | +0.20(+1.30%) |
Jan 08, 2019 | 15.20 | 15.90 | 14.00 | 15.40 | 14,015 | +0.40(+2.67%) |
Jan 07, 2019 | 14.80 | 15.80 | 13.90 | 15.00 | 16,867 | +0.60(+4.17%) |
Jan 04, 2019 | 12.70 | 14.70 | 11.90 | 14.40 | 17,260 | +1.90(+15.20%) |
Jan 03, 2019 | 12.70 | 13.10 | 11.00 | 12.50 | 13,651 | -0.30(-2.34%) |
Jan 02, 2019 | 11.70 | 13.20 | 11.56 | 12.80 | 24,635 | +0.70(+5.79%) |
Dec 31, 2018 | 12.00 | 12.70 | 10.60 | 12.10 | 35,440 | +0.30(+2.54%) |
Dec 28, 2018 | 12.20 | 13.30 | 11.60 | 11.80 | 24,450 | -0.50(-4.07%) |
Dec 27, 2018 | 12.70 | 13.00 | 11.70 | 12.30 | 19,502 | -0.70(-5.38%) |
Dec 26, 2018 | 11.00 | 13.40 | 10.69 | 13.00 | 42,360 | +2.30(+21.50%) |
Dec 24, 2018 | 10.80 | 11.90 | 10.60 | 10.70 | 6,620 | +0.00(+0.00%) |
Dec 21, 2018 | 11.80 | 13.40 | 10.50 | 10.70 | 38,690 | -1.00(-8.55%) |
Dec 20, 2018 | 13.20 | 13.70 | 11.50 | 11.70 | 29,941 | -1.40(-10.69%) |
Dec 19, 2018 | 14.40 | 14.90 | 13.00 | 13.10 | 26,550 | -1.30(-9.03%) |
Dec 18, 2018 | 14.40 | 15.01 | 14.30 | 14.40 | 14,011 | +0.10(+0.70%) |
Dec 17, 2018 | 15.60 | 16.60 | 14.00 | 14.30 | 27,684 | -1.30(-8.33%) |
Dec 14, 2018 | 15.40 | 17.80 | 15.10 | 15.60 | 16,260 | +0.00(+0.00%) |
Dec 13, 2018 | 18.40 | 18.90 | 14.80 | 15.60 | 34,343 | -2.60(-14.29%) |
Dec 12, 2018 | 21.20 | 21.30 | 17.60 | 18.20 | 36,600 | -2.80(-13.33%) |
Dec 11, 2018 | 21.00 | 23.40 | 19.40 | 21.00 | 63,003 | -2.60(-11.02%) |
Dec 10, 2018 | 18.30 | 24.00 | 16.70 | 23.60 | 134,630 | +5.00(+26.88%) |
Dec 07, 2018 | 17.70 | 20.60 | 17.60 | 18.60 | 55,550 | +0.60(+3.33%) |
Dec 06, 2018 | 13.70 | 18.00 | 13.50 | 18.00 | 54,675 | +4.30(+31.39%) |
Dec 04, 2018 | 14.50 | 15.40 | 13.50 | 13.70 | 33,930 | -0.70(-4.86%) |
Dec 03, 2018 | 13.80 | 14.60 | 13.20 | 14.40 | 16,294 | +1.20(+9.09%) |
Nov 30, 2018 | 12.90 | 14.20 | 12.60 | 13.20 | 55,800 | +0.45(+3.53%) |
Nov 29, 2018 | 13.50 | 14.00 | 12.70 | 12.75 | 25,549 | -0.80(-5.90%) |
Nov 28, 2018 | 14.10 | 14.60 | 12.10 | 13.55 | 53,233 | -0.55(-3.90%) |
Nov 27, 2018 | 15.40 | 15.60 | 14.00 | 14.10 | 33,255 | -1.40(-9.03%) |
Nov 26, 2018 | 17.10 | 18.49 | 15.10 | 15.50 | 26,904 | -1.30(-7.74%) |
Nov 23, 2018 | 16.70 | 17.40 | 16.50 | 16.80 | 6,540 | +0.00(+0.00%) |
Nov 21, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.70(+4.35%) | |
Nov 20, 2018 | 16.70 | 17.30 | 16.00 | 16.10 | 29,051 | -0.50(-3.01%) |
Nov 19, 2018 | 19.80 | 19.80 | 15.90 | 16.60 | 53,453 | -3.00(-15.31%) |
Nov 16, 2018 | 20.10 | 20.10 | 17.10 | 19.60 | 68,720 | +0.00(+0.00%) |
Nov 15, 2018 | 20.90 | 21.00 | 17.30 | 19.60 | 100,735 | -13.20(-40.24%) |
Nov 14, 2018 | 35.40 | 36.80 | 32.00 | 32.80 | 23,361 | -2.10(-6.02%) |
Nov 13, 2018 | 33.50 | 38.00 | 33.50 | 34.90 | 7,966 | +0.60(+1.75%) |
Nov 12, 2018 | 34.80 | 36.15 | 32.50 | 34.30 | 9,676 | -3.00(-8.04%) |
Nov 09, 2018 | 38.20 | 39.00 | 35.60 | 37.30 | 18,170 | -2.80(-6.98%) |
Nov 08, 2018 | 32.40 | 45.70 | 32.40 | 40.10 | 57,601 | +5.70(+16.57%) |
Nov 07, 2018 | 29.50 | 34.50 | 27.81 | 34.40 | 19,122 | +4.60(+15.44%) |
Nov 06, 2018 | 25.10 | 30.00 | 25.10 | 29.80 | 18,183 | +4.50(+17.79%) |
Nov 05, 2018 | 25.50 | 26.80 | 25.10 | 25.30 | 18,724 | -0.10(-0.39%) |
Nov 02, 2018 | 25.20 | 25.60 | 23.80 | 25.40 | 9,190 | +0.30(+1.20%) |
Nov 01, 2018 | 23.50 | 25.50 | 22.80 | 25.10 | 18,799 | +2.40(+10.57%) |
Oct 31, 2018 | 20.50 | 22.90 | 20.50 | 22.70 | 14,166 | +0.30(+1.34%) |
Oct 30, 2018 | 22.80 | 23.50 | 20.80 | 22.40 | 20,005 | -0.40(-1.75%) |
Oct 29, 2018 | 24.00 | 24.00 | 22.70 | 22.80 | 12,297 | -1.10(-4.60%) |
Oct 26, 2018 | 24.50 | 24.90 | 23.00 | 23.90 | 11,790 | -0.90(-3.63%) |
Oct 25, 2018 | 25.50 | 26.10 | 24.70 | 24.80 | 15,530 | -0.70(-2.75%) |
Oct 24, 2018 | 26.60 | 27.30 | 25.30 | 25.50 | 11,152 | -1.20(-4.49%) |
Oct 23, 2018 | 25.20 | 27.00 | 24.70 | 26.70 | 10,761 | +0.90(+3.49%) |
Oct 22, 2018 | 25.60 | 26.20 | 25.00 | 25.80 | 10,610 | +0.80(+3.20%) |
Oct 19, 2018 | 25.10 | 26.10 | 25.00 | 25.00 | 5,900 | -0.10(-0.40%) |
Oct 18, 2018 | 26.90 | 27.60 | 24.50 | 25.10 | 14,615 | -2.20(-8.06%) |
Oct 17, 2018 | 28.20 | 28.50 | 27.00 | 27.30 | 12,010 | -1.20(-4.21%) |
Oct 16, 2018 | 26.30 | 28.50 | 26.30 | 28.50 | 11,898 | +2.30(+8.78%) |
Oct 15, 2018 | 25.20 | 26.60 | 24.95 | 26.20 | 10,925 | +0.90(+3.56%) |
Oct 12, 2018 | 24.50 | 25.60 | 24.50 | 25.30 | 10,600 | +0.80(+3.27%) |
Oct 11, 2018 | 26.10 | 27.30 | 24.30 | 24.50 | 20,654 | -1.70(-6.49%) |
Oct 10, 2018 | 27.00 | 27.80 | 26.10 | 26.20 | 18,096 | -1.00(-3.68%) |
Oct 09, 2018 | 26.00 | 27.90 | 26.00 | 27.20 | 18,774 | +1.00(+3.82%) |
Oct 08, 2018 | 26.50 | 27.60 | 26.00 | 26.20 | 38,357 | -0.40(-1.50%) |
Oct 05, 2018 | 26.40 | 27.10 | 26.00 | 26.60 | 18,880 | +0.40(+1.53%) |
Oct 04, 2018 | 26.50 | 27.50 | 25.50 | 26.20 | 28,312 | -0.10(-0.38%) |
Oct 03, 2018 | 28.50 | 28.50 | 25.50 | 26.30 | 52,211 | -2.20(-7.72%) |
Oct 02, 2018 | 31.60 | 31.60 | 28.40 | 28.50 | 25,374 | -2.90(-9.24%) |
Oct 01, 2018 | 32.10 | 32.10 | 30.40 | 31.40 | 28,520 | -0.50(-1.57%) |
Sep 28, 2018 | 32.30 | 32.60 | 31.70 | 31.90 | 23,790 | -0.80(-2.45%) |
Sep 27, 2018 | 32.80 | 33.20 | 31.40 | 32.70 | 23,967 | +0.10(+0.31%) |
Sep 26, 2018 | 31.70 | 33.50 | 31.70 | 32.60 | 24,434 | +0.90(+2.84%) |
Sep 25, 2018 | 32.50 | 33.97 | 31.60 | 31.70 | 40,213 | -0.80(-2.46%) |
Sep 24, 2018 | 33.00 | 33.90 | 31.70 | 32.50 | 23,390 | -0.70(-2.11%) |
Sep 21, 2018 | 32.30 | 34.00 | 31.60 | 33.20 | 37,730 | +0.80(+2.47%) |
Sep 20, 2018 | 32.70 | 34.50 | 32.30 | 32.40 | 16,878 | -0.10(-0.31%) |
Sep 19, 2018 | 31.90 | 33.20 | 31.90 | 32.50 | 22,560 | +0.50(+1.56%) |
Sep 18, 2018 | 31.20 | 34.00 | 31.20 | 32.00 | 22,557 | +0.60(+1.91%) |
Sep 17, 2018 | 32.50 | 33.60 | 30.90 | 31.40 | 18,257 | -1.10(-3.38%) |
Sep 14, 2018 | 31.70 | 33.40 | 31.50 | 32.50 | 19,260 | +1.00(+3.17%) |
Sep 13, 2018 | 31.70 | 32.45 | 31.20 | 31.50 | 8,605 | -0.10(-0.32%) |
Sep 12, 2018 | 32.10 | 32.10 | 30.70 | 31.60 | 13,768 | -0.30(-0.94%) |
Sep 11, 2018 | 31.80 | 32.10 | 30.80 | 31.90 | 13,353 | +0.20(+0.63%) |
Sep 10, 2018 | 31.80 | 31.91 | 30.70 | 31.70 | 10,767 | -0.10(-0.31%) |
Sep 07, 2018 | 31.70 | 32.40 | 30.70 | 31.80 | 19,370 | +0.30(+0.95%) |
Sep 06, 2018 | 33.00 | 33.50 | 30.20 | 31.50 | 27,081 | -1.90(-5.69%) |
Sep 05, 2018 | 33.60 | 33.95 | 31.50 | 33.40 | 37,078 | -0.20(-0.60%) |
Sep 04, 2018 | 34.80 | 34.80 | 33.40 | 33.60 | 14,678 | -1.60(-4.55%) |
Aug 31, 2018 | 35.20 | 35.20 | 35.20 | 0 | +0.70(+2.03%) | |
Aug 30, 2018 | 35.80 | 36.60 | 34.40 | 34.50 | 19,806 | -1.60(-4.43%) |
Aug 29, 2018 | 36.30 | 36.80 | 35.00 | 36.10 | 37,574 | +1.00(+2.85%) |
Aug 28, 2018 | 34.60 | 35.30 | 33.80 | 35.10 | 22,523 | +0.90(+2.63%) |
Aug 27, 2018 | 34.00 | 35.60 | 33.11 | 34.20 | 23,123 | +0.20(+0.59%) |
Aug 24, 2018 | 33.70 | 36.10 | 33.70 | 34.00 | 11,920 | +0.00(+0.00%) |
Aug 23, 2018 | 34.40 | 35.30 | 33.50 | 34.00 | 17,968 | -0.60(-1.73%) |
Aug 22, 2018 | 35.30 | 35.62 | 34.00 | 34.60 | 10,021 | -0.70(-1.98%) |
Aug 21, 2018 | 36.00 | 36.50 | 35.10 | 35.30 | 8,763 | -0.70(-1.94%) |
Aug 20, 2018 | 36.90 | 37.80 | 35.90 | 36.00 | 19,004 | -1.00(-2.70%) |
Aug 17, 2018 | 38.50 | 38.50 | 36.60 | 37.00 | 21,380 | -1.60(-4.15%) |
Aug 16, 2018 | 35.00 | 39.80 | 34.60 | 38.60 | 22,766 | +4.00(+11.56%) |
Aug 15, 2018 | 36.50 | 38.10 | 31.80 | 34.60 | 20,835 | -1.50(-4.16%) |
Aug 14, 2018 | 34.70 | 37.20 | 34.50 | 36.10 | 20,288 | +1.00(+2.85%) |
Aug 13, 2018 | 36.30 | 37.10 | 34.30 | 35.10 | 21,950 | -0.90(-2.50%) |
Aug 10, 2018 | 39.30 | 39.30 | 35.20 | 36.00 | 16,860 | -2.90(-7.46%) |
Aug 09, 2018 | 40.10 | 42.00 | 38.70 | 38.90 | 28,260 | -2.00(-4.89%) |
Aug 08, 2018 | 38.30 | 41.40 | 36.61 | 40.90 | 42,229 | +2.40(+6.23%) |
Aug 07, 2018 | 39.40 | 40.30 | 37.60 | 38.50 | 20,017 | -0.40(-1.03%) |
Aug 06, 2018 | 35.90 | 39.20 | 35.70 | 38.90 | 20,279 | +2.90(+8.06%) |
Aug 03, 2018 | 36.90 | 37.80 | 35.10 | 36.00 | 15,520 | -0.70(-1.91%) |
Aug 02, 2018 | 37.20 | 38.00 | 36.10 | 36.70 | 10,425 | -0.60(-1.61%) |
Aug 01, 2018 | 35.90 | 38.00 | 35.50 | 37.30 | 15,333 | +1.30(+3.61%) |
Jul 31, 2018 | 34.40 | 37.20 | 34.20 | 36.00 | 18,680 | +2.30(+6.82%) |
Jul 30, 2018 | 34.70 | 35.50 | 33.50 | 33.70 | 21,767 | -1.00(-2.88%) |
Jul 27, 2018 | 34.90 | 35.90 | 33.10 | 34.70 | 24,980 | +0.00(+0.00%) |
Jul 26, 2018 | 35.10 | 35.90 | 34.10 | 34.70 | 24,126 | -0.20(-0.57%) |
Jul 25, 2018 | 37.00 | 37.60 | 34.55 | 34.90 | 24,644 | -2.10(-5.68%) |
Jul 24, 2018 | 38.90 | 39.20 | 36.10 | 37.00 | 33,375 | -2.10(-5.37%) |
Jul 23, 2018 | 38.30 | 39.69 | 36.60 | 39.10 | 31,331 | +1.00(+2.62%) |
Jul 20, 2018 | 38.80 | 39.10 | 37.50 | 38.10 | 27,182 | -0.70(-1.80%) |
Jul 19, 2018 | 39.80 | 40.40 | 38.60 | 38.80 | 27,671 | -1.15(-2.88%) |
Jul 18, 2018 | 43.70 | 43.70 | 39.22 | 39.95 | 33,937 | -3.95(-9.00%) |
Jul 17, 2018 | 42.30 | 46.30 | 41.43 | 43.90 | 39,043 | +1.40(+3.29%) |
Jul 16, 2018 | 40.30 | 42.80 | 39.40 | 42.50 | 40,161 | +1.80(+4.42%) |
Jul 13, 2018 | 42.70 | 43.00 | 40.30 | 40.70 | 25,965 | -2.00(-4.68%) |
Jul 12, 2018 | 41.00 | 43.71 | 40.80 | 42.70 | 29,861 | +1.80(+4.40%) |
Jul 11, 2018 | 38.30 | 41.10 | 38.20 | 40.90 | 16,331 | +2.60(+6.79%) |
Jul 10, 2018 | 37.70 | 39.20 | 37.50 | 38.30 | 19,709 | +0.70(+1.86%) |
Jul 09, 2018 | 39.70 | 40.30 | 37.50 | 37.60 | 30,404 | -1.70(-4.33%) |
Jul 06, 2018 | 42.90 | 44.00 | 38.60 | 39.30 | 36,641 | -3.40(-7.96%) |
Jul 05, 2018 | 44.00 | 44.46 | 42.00 | 42.70 | 22,067 | -0.70(-1.61%) |
Jul 03, 2018 | 43.40 | 43.40 | 43.40 | 0 | +3.70(+9.32%) | |
Jul 02, 2018 | 39.20 | 40.90 | 38.50 | 39.70 | 28,048 | +0.60(+1.53%) |
Jun 29, 2018 | 40.50 | 41.10 | 38.20 | 39.10 | 49,647 | -0.90(-2.25%) |
Jun 28, 2018 | 41.80 | 42.80 | 39.50 | 40.00 | 56,673 | -1.70(-4.08%) |
Jun 27, 2018 | 45.50 | 45.80 | 41.70 | 41.70 | 37,115 | -3.70(-8.15%) |
Jun 26, 2018 | 44.20 | 46.55 | 44.20 | 45.40 | 30,453 | +0.95(+2.14%) |
Jun 25, 2018 | 48.20 | 48.20 | 43.40 | 44.45 | 37,182 | -3.85(-7.97%) |
Jun 22, 2018 | 48.50 | 49.29 | 44.60 | 48.30 | 299,994 | -0.10(-0.21%) |
Jun 21, 2018 | 49.10 | 50.50 | 46.10 | 48.40 | 35,430 | -0.80(-1.63%) |
Jun 20, 2018 | 52.50 | 53.20 | 48.81 | 49.20 | 31,038 | -2.70(-5.20%) |
Jun 19, 2018 | 51.60 | 52.30 | 48.80 | 51.90 | 45,872 | +0.00(+0.00%) |
Jun 18, 2018 | 55.30 | 55.70 | 51.00 | 51.90 | 27,238 | -3.40(-6.15%) |
Jun 15, 2018 | 54.60 | 54.60 | 55.30 | 26,595 | +0.70(+1.28%) | |
Jun 14, 2018 | 58.00 | 61.90 | 53.30 | 54.60 | 59,137 | -4.80(-8.08%) |
Jun 13, 2018 | 55.50 | 60.70 | 53.80 | 59.40 | 53,230 | +3.40(+6.07%) |
Jun 12, 2018 | 51.30 | 56.40 | 51.00 | 56.00 | 49,239 | +4.80(+9.37%) |
Jun 11, 2018 | 50.20 | 51.23 | 48.90 | 51.20 | 25,223 | +1.30(+2.61%) |
Jun 08, 2018 | 47.70 | 50.00 | 47.70 | 49.90 | 22,821 | +1.90(+3.96%) |
Jun 07, 2018 | 49.40 | 49.97 | 46.36 | 48.00 | 20,603 | -1.00(-2.04%) |
Jun 06, 2018 | 50.70 | 51.90 | 47.13 | 49.00 | 54,550 | -2.50(-4.85%) |
Jun 05, 2018 | 46.80 | 51.55 | 44.80 | 51.50 | 59,087 | +6.70(+14.96%) |
Jun 04, 2018 | 45.80 | 46.30 | 44.00 | 44.80 | 16,192 | -0.70(-1.54%) |