Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.87 | 13.54 | 12.80 | 12.80 | 12,595 | -0.75(-5.54%) |
May 30, 2019 | 13.00 | 14.20 | 12.72 | 13.55 | 34,401 | +0.75(+5.86%) |
May 29, 2019 | 13.02 | 13.40 | 12.60 | 12.80 | 49,307 | -0.80(-5.88%) |
May 28, 2019 | 14.60 | 14.80 | 13.00 | 13.60 | 79,335 | -1.66(-10.88%) |
May 24, 2019 | 16.45 | 20.40 | 14.10 | 15.26 | 1,398,540 | +2.78(+22.26%) |
May 23, 2019 | 13.30 | 13.30 | 12.12 | 12.48 | 3,641 | -0.50(-3.85%) |
May 22, 2019 | 12.55 | 13.29 | 12.27 | 12.98 | 1,417 | +0.44(+3.48%) |
May 21, 2019 | 12.24 | 12.80 | 12.24 | 12.55 | 3,194 | -0.15(-1.21%) |
May 20, 2019 | 13.44 | 14.40 | 12.20 | 12.70 | 3,622 | -1.10(-7.97%) |
May 17, 2019 | 13.80 | 14.00 | 13.20 | 13.80 | 1,140 | +0.00(+0.00%) |
May 16, 2019 | 13.66 | 14.20 | 13.66 | 13.80 | 1,703 | +0.00(+0.00%) |
May 15, 2019 | 14.40 | 14.40 | 13.64 | 13.80 | 1,879 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.40 | 13.80 | 13.80 | 1,752 | -0.10(-0.72%) |
May 13, 2019 | 13.80 | 14.40 | 13.50 | 13.90 | 2,334 | +0.00(+0.01%) |
May 10, 2019 | 14.04 | 14.40 | 13.60 | 13.90 | 1,985 | -0.36(-2.54%) |
May 09, 2019 | 14.42 | 14.43 | 14.00 | 14.26 | 3,595 | -0.54(-3.65%) |
May 08, 2019 | 14.40 | 14.80 | 14.20 | 14.80 | 7,015 | +0.44(+3.06%) |
May 07, 2019 | 14.40 | 14.40 | 14.01 | 14.36 | 2,485 | +0.15(+1.07%) |
May 06, 2019 | 14.40 | 14.40 | 14.20 | 14.21 | 2,576 | -0.29(-2.03%) |
May 03, 2019 | 13.84 | 14.76 | 13.47 | 14.50 | 1,630 | +0.46(+3.26%) |
May 02, 2019 | 14.24 | 14.76 | 13.25 | 14.04 | 4,725 | -0.54(-3.68%) |
May 01, 2019 | 14.51 | 14.76 | 14.02 | 14.58 | 3,507 | -0.02(-0.14%) |
Apr 30, 2019 | 14.02 | 14.76 | 14.02 | 14.60 | 7,980 | +0.52(+3.71%) |
Apr 29, 2019 | 13.92 | 14.44 | 13.92 | 14.08 | 3,420 | +0.18(+1.28%) |
Apr 26, 2019 | 13.20 | 14.00 | 13.20 | 13.90 | 1,325 | +0.30(+2.21%) |
Apr 25, 2019 | 14.00 | 14.38 | 13.20 | 13.60 | 4,885 | -0.40(-2.86%) |
Apr 24, 2019 | 13.98 | 14.20 | 13.98 | 14.00 | 2,676 | -0.20(-1.42%) |
Apr 23, 2019 | 14.00 | 14.40 | 13.60 | 14.20 | 4,622 | +0.11(+0.75%) |
Apr 22, 2019 | 14.00 | 14.33 | 13.56 | 14.10 | 5,449 | -0.25(-1.73%) |
Apr 18, 2019 | 14.09 | 14.76 | 13.40 | 14.34 | 11,540 | -0.06(-0.39%) |
Apr 17, 2019 | 14.52 | 15.32 | 14.26 | 14.40 | 3,036 | -0.40(-2.70%) |
Apr 16, 2019 | 14.40 | 15.20 | 13.80 | 14.80 | 6,985 | +0.00(+0.00%) |
Apr 15, 2019 | 14.80 | 15.00 | 13.84 | 14.80 | 13,030 | +0.24(+1.63%) |
Apr 12, 2019 | 15.60 | 15.80 | 14.40 | 14.56 | 23,165 | -1.24(-7.84%) |
Apr 11, 2019 | 16.50 | 17.00 | 15.60 | 15.80 | 9,222 | -0.80(-4.82%) |
Apr 10, 2019 | 16.60 | 17.00 | 16.00 | 16.60 | 11,656 | +0.00(+0.00%) |
Apr 09, 2019 | 16.62 | 17.08 | 16.24 | 16.60 | 10,303 | -0.20(-1.19%) |
Apr 08, 2019 | 16.80 | 17.20 | 16.60 | 16.80 | 9,711 | -0.17(-1.03%) |
Apr 05, 2019 | 16.40 | 17.20 | 16.40 | 16.97 | 15,840 | -0.22(-1.29%) |
Apr 04, 2019 | 17.30 | 17.58 | 15.90 | 17.20 | 15,784 | -0.09(-0.54%) |
Apr 03, 2019 | 17.60 | 17.60 | 16.94 | 17.29 | 16,796 | -0.31(-1.76%) |
Apr 02, 2019 | 17.60 | 17.60 | 16.80 | 17.60 | 41,233 | -0.20(-1.12%) |
Apr 01, 2019 | 19.00 | 19.00 | 17.40 | 17.80 | 50,066 | -0.90(-4.81%) |
Mar 29, 2019 | 18.00 | 19.26 | 17.62 | 18.70 | 60,690 | +0.70(+3.89%) |
Mar 28, 2019 | 17.40 | 18.60 | 17.40 | 18.00 | 26,954 | +0.00(+0.00%) |
Mar 27, 2019 | 18.40 | 18.40 | 17.20 | 18.00 | 38,619 | -0.40(-2.20%) |
Mar 26, 2019 | 18.40 | 18.80 | 17.12 | 18.40 | 61,647 | -0.60(-3.14%) |
Mar 25, 2019 | 22.00 | 23.60 | 18.00 | 19.00 | 434,143 | +0.00(+0.00%) |
Mar 22, 2019 | 19.80 | 20.00 | 18.60 | 19.00 | 36,080 | -0.30(-1.56%) |
Mar 21, 2019 | 20.60 | 21.00 | 18.50 | 19.30 | 96,369 | -0.70(-3.49%) |
Mar 20, 2019 | 17.20 | 20.60 | 17.20 | 20.00 | 111,916 | +2.80(+16.28%) |
Mar 19, 2019 | 18.20 | 18.20 | 17.00 | 17.20 | 27,848 | -0.64(-3.57%) |
Mar 18, 2019 | 17.14 | 18.40 | 16.80 | 17.84 | 70,679 | +0.61(+3.55%) |
Mar 15, 2019 | 16.20 | 18.00 | 16.10 | 17.22 | 87,880 | +1.22(+7.65%) |
Mar 14, 2019 | 15.60 | 16.20 | 15.60 | 16.00 | 28,403 | +0.20(+1.27%) |
Mar 13, 2019 | 16.40 | 16.60 | 15.00 | 15.80 | 49,543 | -0.77(-4.67%) |
Mar 12, 2019 | 16.80 | 16.80 | 16.10 | 16.57 | 29,647 | +0.17(+1.06%) |
Mar 11, 2019 | 16.20 | 17.20 | 16.20 | 16.40 | 67,886 | +0.46(+2.89%) |
Mar 08, 2019 | 21.00 | 21.00 | 15.42 | 15.94 | 459,145 | -1.46(-8.39%) |
Mar 07, 2019 | 17.40 | 17.90 | 16.94 | 17.40 | 100,205 | +0.00(+0.00%) |
Mar 06, 2019 | 18.40 | 18.40 | 16.60 | 17.40 | 122,702 | +0.00(+0.00%) |
Mar 05, 2019 | 16.80 | 17.80 | 16.40 | 17.40 | 128,125 | +0.56(+3.33%) |
Mar 04, 2019 | 16.76 | 17.00 | 16.60 | 16.84 | 2,793 | +0.64(+3.95%) |
Mar 01, 2019 | 16.80 | 16.80 | 16.00 | 16.20 | 1,585 | +0.20(+1.25%) |
Feb 28, 2019 | 16.60 | 17.00 | 15.94 | 16.00 | 1,096 | -0.00(-0.01%) |
Feb 27, 2019 | 15.96 | 16.93 | 15.96 | 16.00 | 604 | +0.07(+0.45%) |
Feb 26, 2019 | 16.48 | 16.60 | 15.80 | 15.93 | 891 | -0.27(-1.67%) |
Feb 25, 2019 | 16.40 | 17.00 | 15.80 | 16.20 | 2,961 | -0.20(-1.22%) |
Feb 22, 2019 | 17.20 | 17.20 | 16.40 | 16.40 | 4,040 | -0.49(-2.92%) |
Feb 21, 2019 | 16.40 | 17.19 | 16.40 | 16.89 | 16,035 | +1.05(+6.63%) |
Feb 20, 2019 | 15.90 | 17.32 | 15.80 | 15.84 | 2,677 | +0.00(+0.03%) |
Feb 19, 2019 | 16.08 | 16.10 | 15.81 | 15.84 | 1,291 | +0.04(+0.25%) |
Feb 15, 2019 | 16.00 | 16.00 | 15.60 | 15.80 | 1,370 | -0.24(-1.50%) |
Feb 14, 2019 | 16.22 | 17.00 | 16.04 | 16.04 | 3,013 | -0.46(-2.79%) |
Feb 13, 2019 | 15.64 | 16.80 | 15.64 | 16.50 | 2,218 | +0.00(+0.00%) |
Feb 12, 2019 | 16.20 | 17.00 | 16.20 | 16.50 | 727 | +0.46(+2.84%) |
Feb 11, 2019 | 16.20 | 17.01 | 15.78 | 16.04 | 2,068 | -0.36(-2.17%) |
Feb 08, 2019 | 16.20 | 17.20 | 16.20 | 16.40 | 1,660 | -0.60(-3.53%) |
Feb 07, 2019 | 17.00 | 17.00 | 16.00 | 17.00 | 2,474 | +0.00(+0.00%) |
Feb 06, 2019 | 16.20 | 17.20 | 16.20 | 17.00 | 2,004 | +0.20(+1.19%) |
Feb 05, 2019 | 17.80 | 17.99 | 16.00 | 16.80 | 4,468 | -0.62(-3.56%) |
Feb 04, 2019 | 15.24 | 17.88 | 14.82 | 17.42 | 11,387 | +1.92(+12.39%) |
Feb 01, 2019 | 15.40 | 15.80 | 14.80 | 15.50 | 4,345 | -0.30(-1.90%) |
Jan 31, 2019 | 15.80 | 15.80 | 15.60 | 15.80 | 1,007 | +0.00(+0.00%) |
Jan 30, 2019 | 15.40 | 15.80 | 15.27 | 15.80 | 1,736 | +0.43(+2.80%) |
Jan 29, 2019 | 14.86 | 15.52 | 14.64 | 15.37 | 2,995 | +0.41(+2.74%) |
Jan 28, 2019 | 15.20 | 15.52 | 14.00 | 14.96 | 3,082 | -0.04(-0.27%) |
Jan 25, 2019 | 14.40 | 15.00 | 14.20 | 15.00 | 2,430 | +0.58(+4.02%) |
Jan 24, 2019 | 14.47 | 14.60 | 14.00 | 14.42 | 1,065 | -0.18(-1.23%) |
Jan 23, 2019 | 14.40 | 14.60 | 13.40 | 14.60 | 935 | -0.40(-2.67%) |
Jan 22, 2019 | 15.44 | 15.80 | 14.44 | 15.00 | 2,162 | -0.40(-2.60%) |
Jan 18, 2019 | 15.00 | 16.00 | 15.00 | 15.40 | 2,270 | +0.20(+1.32%) |
Jan 17, 2019 | 16.20 | 17.00 | 15.00 | 15.20 | 7,973 | -0.80(-4.99%) |
Jan 16, 2019 | 14.20 | 16.82 | 14.00 | 16.00 | 14,561 | +1.67(+11.67%) |
Jan 15, 2019 | 13.51 | 15.40 | 13.51 | 14.33 | 17,371 | +0.88(+6.58%) |
Jan 14, 2019 | 13.80 | 14.00 | 13.44 | 13.44 | 1,199 | -0.06(-0.43%) |
Jan 11, 2019 | 13.44 | 14.00 | 13.44 | 13.50 | 1,555 | -0.30(-2.20%) |
Jan 10, 2019 | 14.50 | 14.50 | 13.00 | 13.80 | 4,117 | -0.70(-4.80%) |
Jan 09, 2019 | 14.80 | 14.80 | 14.20 | 14.50 | 2,406 | -0.10(-0.68%) |
Jan 08, 2019 | 14.40 | 14.80 | 14.20 | 14.60 | 8,536 | +0.48(+3.40%) |
Jan 07, 2019 | 14.20 | 14.78 | 14.00 | 14.12 | 4,135 | -0.08(-0.56%) |
Jan 04, 2019 | 14.00 | 14.20 | 13.40 | 14.20 | 2,740 | +0.20(+1.43%) |
Jan 03, 2019 | 13.60 | 14.60 | 12.40 | 14.00 | 7,582 | +0.14(+1.01%) |
Jan 02, 2019 | 12.02 | 14.00 | 12.02 | 13.86 | 13,675 | +1.76(+14.55%) |
Dec 31, 2018 | 12.00 | 12.60 | 11.80 | 12.10 | 12,035 | -0.10(-0.82%) |
Dec 28, 2018 | 11.40 | 12.40 | 11.40 | 12.20 | 10,180 | +0.60(+5.17%) |
Dec 27, 2018 | 11.20 | 12.36 | 10.76 | 11.60 | 13,102 | +0.40(+3.57%) |
Dec 26, 2018 | 11.40 | 12.56 | 11.11 | 11.20 | 8,102 | -0.20(-1.75%) |
Dec 24, 2018 | 12.40 | 13.00 | 10.20 | 11.40 | 9,305 | -0.60(-5.00%) |
Dec 21, 2018 | 12.00 | 13.76 | 11.90 | 12.00 | 6,865 | -0.60(-4.76%) |
Dec 20, 2018 | 13.88 | 14.57 | 12.00 | 12.60 | 4,832 | -1.29(-9.31%) |
Dec 19, 2018 | 14.70 | 15.38 | 13.63 | 13.89 | 3,932 | -1.51(-9.78%) |
Dec 18, 2018 | 15.40 | 16.20 | 14.00 | 15.40 | 2,974 | +0.06(+0.38%) |
Dec 17, 2018 | 16.02 | 16.25 | 15.00 | 15.34 | 2,282 | -1.46(-8.68%) |
Dec 14, 2018 | 16.50 | 16.80 | 15.60 | 16.80 | 940 | +0.55(+3.41%) |
Dec 13, 2018 | 17.35 | 17.35 | 15.90 | 16.25 | 2,038 | -0.59(-3.48%) |
Dec 12, 2018 | 16.72 | 17.20 | 15.60 | 16.83 | 1,360 | +0.83(+5.20%) |
Dec 11, 2018 | 17.20 | 17.80 | 16.00 | 16.00 | 8,721 | -0.80(-4.76%) |
Dec 10, 2018 | 16.73 | 18.20 | 16.60 | 16.80 | 5,830 | -0.20(-1.18%) |
Dec 07, 2018 | 18.20 | 18.20 | 16.80 | 17.00 | 5,300 | +0.00(+0.00%) |
Dec 06, 2018 | 18.58 | 18.58 | 17.00 | 17.00 | 5,215 | -1.20(-6.59%) |
Dec 04, 2018 | 18.30 | 20.40 | 18.20 | 18.20 | 17,435 | +0.12(+0.66%) |
Dec 03, 2018 | 17.62 | 18.30 | 17.42 | 18.08 | 1,995 | +0.38(+2.15%) |
Nov 30, 2018 | 17.60 | 18.00 | 17.58 | 17.70 | 3,150 | -0.10(-0.56%) |
Nov 29, 2018 | 17.42 | 18.00 | 17.42 | 17.80 | 1,533 | +0.20(+1.14%) |
Nov 28, 2018 | 17.80 | 17.80 | 17.20 | 17.60 | 3,507 | -0.20(-1.12%) |
Nov 27, 2018 | 18.00 | 18.76 | 17.70 | 17.80 | 3,788 | +0.50(+2.89%) |
Nov 26, 2018 | 17.87 | 18.76 | 17.21 | 17.30 | 7,208 | +0.10(+0.58%) |
Nov 23, 2018 | 18.60 | 18.60 | 17.20 | 17.20 | 5,615 | -1.80(-9.47%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | -1.04(-5.19%) | |
Nov 20, 2018 | 20.60 | 21.40 | 20.00 | 20.04 | 1,322 | -1.36(-6.36%) |
Nov 19, 2018 | 22.00 | 24.00 | 21.20 | 21.40 | 1,772 | -0.60(-2.73%) |
Nov 16, 2018 | 21.20 | 22.20 | 21.00 | 22.00 | 1,740 | +1.00(+4.76%) |
Nov 15, 2018 | 21.60 | 22.38 | 21.00 | 21.00 | 2,457 | -1.20(-5.41%) |
Nov 14, 2018 | 22.40 | 24.00 | 22.00 | 22.20 | 4,642 | -1.80(-7.50%) |
Nov 13, 2018 | 24.00 | 24.80 | 21.60 | 24.00 | 4,691 | -0.10(-0.41%) |
Nov 12, 2018 | 25.20 | 25.80 | 24.00 | 24.10 | 3,204 | -0.90(-3.60%) |
Nov 09, 2018 | 25.20 | 25.80 | 24.60 | 25.00 | 1,900 | +0.00(+0.00%) |
Nov 08, 2018 | 25.00 | 26.00 | 24.40 | 25.00 | 2,561 | +0.00(+0.00%) |
Nov 07, 2018 | 25.20 | 25.60 | 24.85 | 25.00 | 3,253 | -0.40(-1.57%) |
Nov 06, 2018 | 25.60 | 25.60 | 25.20 | 25.40 | 986 | -0.20(-0.78%) |
Nov 05, 2018 | 26.20 | 26.20 | 25.60 | 25.60 | 1,454 | -0.40(-1.54%) |
Nov 02, 2018 | 26.60 | 27.20 | 26.00 | 26.00 | 545 | -0.80(-2.99%) |
Nov 01, 2018 | 25.80 | 27.00 | 25.16 | 26.80 | 3,972 | +0.80(+3.08%) |
Oct 31, 2018 | 25.40 | 26.00 | 24.60 | 26.00 | 1,742 | +1.00(+4.00%) |
Oct 30, 2018 | 25.00 | 26.20 | 24.20 | 25.00 | 3,085 | -0.20(-0.79%) |
Oct 29, 2018 | 25.20 | 26.00 | 24.40 | 25.20 | 2,541 | +0.00(+0.00%) |
Oct 26, 2018 | 26.00 | 26.00 | 24.00 | 25.20 | 5,415 | -0.80(-3.08%) |
Oct 25, 2018 | 26.00 | 26.60 | 25.20 | 26.00 | 4,040 | -0.60(-2.26%) |
Oct 24, 2018 | 27.80 | 27.80 | 22.80 | 26.60 | 12,079 | -1.40(-5.00%) |
Oct 23, 2018 | 27.40 | 28.40 | 27.00 | 28.00 | 4,225 | +0.60(+2.19%) |
Oct 22, 2018 | 28.00 | 28.00 | 26.60 | 27.40 | 7,656 | -0.80(-2.84%) |
Oct 19, 2018 | 28.80 | 29.80 | 27.20 | 28.20 | 15,550 | -0.60(-2.08%) |
Oct 18, 2018 | 28.58 | 34.00 | 26.60 | 28.80 | 124,773 | +1.00(+3.60%) |
Oct 17, 2018 | 28.00 | 28.80 | 27.40 | 27.80 | 1,606 | +0.00(+0.00%) |
Oct 16, 2018 | 27.60 | 28.80 | 27.20 | 27.80 | 2,526 | +0.20(+0.72%) |
Oct 15, 2018 | 27.60 | 28.40 | 27.60 | 27.60 | 1,087 | +0.00(+0.00%) |
Oct 12, 2018 | 27.20 | 27.80 | 27.20 | 27.60 | 1,500 | +0.60(+2.22%) |
Oct 11, 2018 | 26.80 | 28.00 | 26.80 | 27.00 | 788 | +0.20(+0.75%) |
Oct 10, 2018 | 28.00 | 28.00 | 26.60 | 26.80 | 2,181 | -0.40(-1.47%) |
Oct 09, 2018 | 27.60 | 29.36 | 27.20 | 27.20 | 2,501 | -0.80(-2.86%) |
Oct 08, 2018 | 28.40 | 28.82 | 27.80 | 28.00 | 1,686 | -0.60(-2.10%) |
Oct 05, 2018 | 29.00 | 30.00 | 27.40 | 28.60 | 6,640 | -2.00(-6.54%) |
Oct 04, 2018 | 30.20 | 34.60 | 29.40 | 30.60 | 47,128 | +1.80(+6.25%) |
Oct 03, 2018 | 27.40 | 28.80 | 27.40 | 28.80 | 2,318 | +1.40(+5.11%) |
Oct 02, 2018 | 27.80 | 28.14 | 27.40 | 27.40 | 1,142 | -0.60(-2.14%) |
Oct 01, 2018 | 27.80 | 28.20 | 27.40 | 28.00 | 1,617 | +0.60(+2.19%) |
Sep 28, 2018 | 28.00 | 28.00 | 26.00 | 27.40 | 5,405 | +0.20(+0.74%) |
Sep 27, 2018 | 27.40 | 28.20 | 27.20 | 27.20 | 1,237 | +0.20(+0.74%) |
Sep 26, 2018 | 27.30 | 27.55 | 26.95 | 27.00 | 2,845 | -0.20(-0.74%) |
Sep 25, 2018 | 27.40 | 27.60 | 26.81 | 27.20 | 4,419 | +0.00(+0.00%) |
Sep 24, 2018 | 28.24 | 28.24 | 27.20 | 27.20 | 1,785 | +0.00(+0.00%) |
Sep 21, 2018 | 27.60 | 28.40 | 27.20 | 27.20 | 1,655 | -0.40(-1.45%) |
Sep 20, 2018 | 27.51 | 28.76 | 27.41 | 27.60 | 1,450 | -0.20(-0.72%) |
Sep 19, 2018 | 28.20 | 28.59 | 27.40 | 27.80 | 3,126 | -1.00(-3.47%) |
Sep 18, 2018 | 28.20 | 29.00 | 28.20 | 28.80 | 446 | +0.80(+2.86%) |
Sep 17, 2018 | 27.80 | 29.60 | 27.80 | 28.00 | 697 | -0.40(-1.41%) |
Sep 14, 2018 | 27.60 | 30.00 | 27.20 | 28.40 | 1,340 | +0.40(+1.43%) |
Sep 13, 2018 | 27.20 | 29.20 | 27.20 | 28.00 | 4,529 | +0.80(+2.94%) |
Sep 12, 2018 | 28.80 | 29.20 | 27.00 | 27.20 | 5,656 | -1.60(-5.56%) |
Sep 11, 2018 | 30.00 | 30.40 | 28.60 | 28.80 | 2,402 | -1.20(-4.00%) |
Sep 10, 2018 | 31.40 | 31.80 | 30.00 | 30.00 | 3,493 | -0.60(-1.96%) |
Sep 07, 2018 | 31.00 | 32.00 | 29.20 | 30.60 | 5,820 | +2.00(+6.99%) |
Sep 06, 2018 | 29.80 | 31.98 | 28.60 | 28.60 | 9,178 | -1.00(-3.38%) |
Sep 05, 2018 | 32.20 | 37.40 | 29.60 | 29.60 | 37,904 | -1.80(-5.73%) |
Sep 04, 2018 | 31.20 | 31.40 | 29.60 | 31.40 | 1,932 | +0.80(+2.61%) |
Aug 31, 2018 | 30.60 | 30.60 | 30.60 | 0 | -0.81(-2.57%) | |
Aug 30, 2018 | 31.20 | 32.00 | 29.81 | 31.41 | 1,154 | +1.21(+3.99%) |
Aug 29, 2018 | 30.20 | 32.28 | 29.86 | 30.20 | 3,423 | -0.20(-0.66%) |
Aug 28, 2018 | 30.60 | 31.20 | 29.00 | 30.40 | 1,574 | +0.20(+0.66%) |
Aug 27, 2018 | 31.00 | 32.00 | 30.00 | 30.20 | 2,091 | -0.80(-2.58%) |
Aug 24, 2018 | 32.00 | 32.00 | 30.60 | 31.00 | 235 | -0.80(-2.52%) |
Aug 23, 2018 | 32.00 | 32.00 | 31.02 | 31.80 | 754 | +0.00(+0.00%) |
Aug 22, 2018 | 32.00 | 32.00 | 30.40 | 31.80 | 945 | +1.60(+5.30%) |
Aug 21, 2018 | 32.00 | 32.00 | 29.60 | 30.20 | 963 | +0.20(+0.67%) |
Aug 20, 2018 | 29.40 | 33.00 | 29.00 | 30.00 | 4,489 | +1.00(+3.45%) |
Aug 17, 2018 | 31.80 | 32.20 | 29.00 | 29.00 | 1,125 | -3.40(-10.49%) |
Aug 16, 2018 | 30.86 | 32.40 | 30.86 | 32.40 | 162 | +1.20(+3.85%) |
Aug 15, 2018 | 31.07 | 32.20 | 30.70 | 31.20 | 781 | +0.40(+1.30%) |
Aug 14, 2018 | 31.40 | 32.40 | 30.80 | 30.80 | 1,264 | -0.80(-2.53%) |
Aug 13, 2018 | 31.40 | 32.80 | 31.40 | 31.60 | 627 | +0.00(+0.00%) |
Aug 10, 2018 | 31.20 | 33.00 | 31.00 | 31.60 | 675 | +0.40(+1.28%) |
Aug 09, 2018 | 31.60 | 32.00 | 30.00 | 31.20 | 1,252 | +0.00(+0.00%) |
Aug 08, 2018 | 31.40 | 32.20 | 30.00 | 31.20 | 2,283 | -0.60(-1.88%) |
Aug 07, 2018 | 31.60 | 32.80 | 31.60 | 31.80 | 1,465 | -0.40(-1.25%) |
Aug 06, 2018 | 32.80 | 33.00 | 32.02 | 32.20 | 631 | -0.60(-1.83%) |
Aug 03, 2018 | 31.40 | 32.80 | 31.40 | 32.80 | 675 | +0.89(+2.78%) |
Aug 02, 2018 | 32.00 | 32.60 | 30.80 | 31.91 | 1,291 | -0.09(-0.28%) |
Aug 01, 2018 | 31.80 | 32.80 | 31.60 | 32.00 | 1,023 | +0.40(+1.27%) |
Jul 31, 2018 | 32.20 | 33.00 | 31.60 | 31.60 | 5,056 | -0.70(-2.17%) |
Jul 30, 2018 | 32.80 | 33.00 | 32.22 | 32.30 | 759 | -0.10(-0.31%) |
Jul 27, 2018 | 33.20 | 33.60 | 31.60 | 32.40 | 465 | -0.20(-0.61%) |
Jul 26, 2018 | 31.40 | 33.60 | 30.00 | 32.60 | 13,410 | +1.40(+4.49%) |
Jul 25, 2018 | 30.70 | 31.80 | 30.10 | 31.20 | 3,921 | +0.80(+2.63%) |
Jul 24, 2018 | 30.60 | 30.80 | 30.02 | 30.40 | 476 | +0.40(+1.33%) |
Jul 23, 2018 | 30.40 | 30.80 | 29.91 | 30.00 | 1,506 | +0.20(+0.67%) |
Jul 20, 2018 | 30.80 | 30.80 | 29.60 | 29.80 | 559 | +0.00(+0.00%) |
Jul 19, 2018 | 30.60 | 30.60 | 29.80 | 29.80 | 621 | -0.20(-0.67%) |
Jul 18, 2018 | 29.60 | 30.60 | 29.60 | 30.00 | 857 | +0.20(+0.67%) |
Jul 17, 2018 | 30.20 | 30.60 | 29.77 | 29.80 | 1,463 | -0.39(-1.29%) |
Jul 16, 2018 | 30.35 | 30.60 | 29.80 | 30.19 | 1,559 | +0.99(+3.38%) |
Jul 13, 2018 | 29.40 | 30.60 | 29.20 | 29.20 | 648 | +0.20(+0.69%) |
Jul 12, 2018 | 30.00 | 30.22 | 29.00 | 29.00 | 1,392 | -0.40(-1.36%) |
Jul 11, 2018 | 28.59 | 30.00 | 28.50 | 29.40 | 400 | +1.20(+4.26%) |
Jul 10, 2018 | 29.80 | 30.00 | 28.20 | 28.20 | 1,699 | -1.40(-4.73%) |
Jul 09, 2018 | 29.20 | 30.00 | 28.60 | 29.60 | 720 | +0.00(+0.00%) |
Jul 06, 2018 | 28.80 | 30.00 | 28.62 | 29.60 | 429 | +0.40(+1.37%) |
Jul 05, 2018 | 29.00 | 29.80 | 28.60 | 29.20 | 960 | +0.60(+2.10%) |
Jul 03, 2018 | 28.60 | 28.60 | 28.60 | 0 | +0.40(+1.42%) | |
Jul 02, 2018 | 28.60 | 28.60 | 27.60 | 28.20 | 1,694 | -0.20(-0.70%) |
Jun 29, 2018 | 28.40 | 29.20 | 28.15 | 28.40 | 2,020 | +0.20(+0.71%) |
Jun 28, 2018 | 29.00 | 29.20 | 28.20 | 28.20 | 2,391 | -1.09(-3.71%) |
Jun 27, 2018 | 30.00 | 30.60 | 29.02 | 29.29 | 1,696 | -0.71(-2.37%) |
Jun 26, 2018 | 30.00 | 30.40 | 29.41 | 30.00 | 1,019 | +0.10(+0.33%) |
Jun 25, 2018 | 30.40 | 31.40 | 29.20 | 29.90 | 4,759 | -0.30(-0.99%) |
Jun 22, 2018 | 30.00 | 31.40 | 30.00 | 30.20 | 2,543 | +0.20(+0.67%) |
Jun 21, 2018 | 30.49 | 31.46 | 30.00 | 30.00 | 4,195 | -0.40(-1.32%) |
Jun 20, 2018 | 29.80 | 30.80 | 29.80 | 30.40 | 1,475 | +0.60(+2.01%) |
Jun 19, 2018 | 29.40 | 31.00 | 29.40 | 29.80 | 2,021 | -0.40(-1.32%) |
Jun 18, 2018 | 29.40 | 32.00 | 29.40 | 30.20 | 7,011 | +0.60(+2.03%) |
Jun 15, 2018 | 29.00 | 29.00 | 29.60 | 1,219 | +0.60(+2.07%) | |
Jun 14, 2018 | 28.00 | 29.60 | 27.80 | 29.00 | 1,437 | +0.20(+0.69%) |
Jun 13, 2018 | 28.60 | 29.60 | 28.60 | 28.80 | 439 | -0.60(-2.04%) |
Jun 12, 2018 | 27.20 | 31.00 | 27.20 | 29.40 | 11,758 | +1.60(+5.76%) |
Jun 11, 2018 | 27.20 | 28.00 | 27.20 | 27.80 | 626 | +0.80(+2.96%) |
Jun 08, 2018 | 26.80 | 28.20 | 26.80 | 27.00 | 2,617 | -0.60(-2.17%) |
Jun 07, 2018 | 27.60 | 29.20 | 27.20 | 27.60 | 4,727 | -0.20(-0.72%) |
Jun 06, 2018 | 28.00 | 29.00 | 27.80 | 27.80 | 1,138 | -0.40(-1.42%) |
Jun 05, 2018 | 27.80 | 29.69 | 26.60 | 28.20 | 10,943 | +0.00(+0.00%) |
Jun 04, 2018 | 28.40 | 28.80 | 26.60 | 28.20 | 3,847 | +0.00(+0.00%) |