Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.48 | 20.51 | 19.95 | 20.45 | 93,524 | +0.32(+1.59%) |
Oct 30, 2018 | 20.02 | 20.75 | 19.73 | 20.13 | 59,562 | +0.16(+0.80%) |
Oct 29, 2018 | 18.61 | 20.50 | 17.31 | 19.97 | 55,603 | +1.63(+8.89%) |
Oct 26, 2018 | 17.06 | 18.78 | 17.00 | 18.34 | 55,400 | +0.00(+0.00%) |
Oct 25, 2018 | 17.70 | 19.18 | 17.70 | 18.34 | 21,719 | +0.49(+2.75%) |
Oct 24, 2018 | 18.32 | 18.32 | 17.22 | 17.85 | 13,439 | -0.51(-2.78%) |
Oct 23, 2018 | 17.76 | 18.54 | 17.56 | 18.36 | 18,086 | +0.28(+1.55%) |
Oct 22, 2018 | 18.00 | 18.77 | 17.64 | 18.08 | 22,950 | +0.33(+1.86%) |
Oct 19, 2018 | 18.15 | 19.10 | 17.48 | 17.75 | 23,400 | -0.29(-1.61%) |
Oct 18, 2018 | 18.37 | 18.96 | 17.79 | 18.04 | 10,897 | -0.52(-2.80%) |
Oct 17, 2018 | 18.45 | 18.83 | 17.46 | 18.56 | 12,952 | -0.03(-0.16%) |
Oct 16, 2018 | 18.11 | 19.00 | 17.95 | 18.59 | 36,555 | +0.50(+2.76%) |
Oct 15, 2018 | 19.39 | 19.50 | 18.00 | 18.09 | 32,608 | -1.18(-6.12%) |
Oct 12, 2018 | 18.96 | 20.50 | 18.72 | 19.27 | 101,900 | +0.61(+3.27%) |
Oct 11, 2018 | 18.36 | 19.69 | 18.15 | 18.66 | 63,361 | +0.24(+1.30%) |
Oct 10, 2018 | 20.08 | 20.08 | 18.38 | 18.42 | 27,763 | -1.67(-8.31%) |
Oct 09, 2018 | 19.73 | 21.50 | 19.73 | 20.09 | 45,896 | +0.27(+1.36%) |
Oct 08, 2018 | 18.80 | 20.34 | 18.50 | 19.82 | 74,929 | +0.92(+4.87%) |
Oct 05, 2018 | 18.61 | 19.63 | 18.61 | 18.90 | 39,100 | +0.29(+1.56%) |
Oct 04, 2018 | 19.10 | 19.15 | 18.38 | 18.61 | 24,488 | -0.44(-2.31%) |
Oct 03, 2018 | 18.90 | 19.47 | 18.54 | 19.05 | 52,624 | +0.21(+1.11%) |
Oct 02, 2018 | 20.11 | 20.11 | 18.27 | 18.84 | 62,481 | -1.09(-5.47%) |
Oct 01, 2018 | 22.11 | 22.43 | 19.62 | 19.93 | 80,964 | -2.14(-9.70%) |
Sep 28, 2018 | 21.64 | 22.48 | 21.64 | 22.07 | 67,700 | +0.57(+2.65%) |
Sep 27, 2018 | 21.00 | 21.65 | 20.06 | 21.50 | 112,266 | +0.79(+3.81%) |
Sep 26, 2018 | 19.92 | 21.04 | 19.79 | 20.71 | 137,568 | +0.74(+3.71%) |
Sep 25, 2018 | 20.11 | 20.11 | 18.89 | 19.97 | 138,253 | +0.26(+1.32%) |
Sep 24, 2018 | 16.76 | 21.07 | 16.76 | 19.71 | 277,490 | +3.10(+18.66%) |
Sep 21, 2018 | 16.94 | 17.46 | 16.46 | 16.61 | 2,372,700 | -0.60(-3.49%) |
Sep 20, 2018 | 16.45 | 17.42 | 16.25 | 17.21 | 259,579 | +0.89(+5.45%) |
Sep 19, 2018 | 16.29 | 16.94 | 16.00 | 16.32 | 143,704 | +0.05(+0.31%) |
Sep 18, 2018 | 16.42 | 16.47 | 16.20 | 16.27 | 88,374 | -0.15(-0.91%) |
Sep 17, 2018 | 16.50 | 16.66 | 16.02 | 16.42 | 108,021 | -0.03(-0.18%) |
Sep 14, 2018 | 16.31 | 16.86 | 16.11 | 16.45 | 131,700 | +0.23(+1.42%) |
Sep 13, 2018 | 17.23 | 17.23 | 16.04 | 16.22 | 85,176 | -0.84(-4.92%) |
Sep 12, 2018 | 17.57 | 17.89 | 16.78 | 17.06 | 61,580 | -0.44(-2.51%) |
Sep 11, 2018 | 16.75 | 17.71 | 16.08 | 17.50 | 152,875 | +0.93(+5.61%) |
Sep 10, 2018 | 15.55 | 16.71 | 15.30 | 16.57 | 150,828 | +1.35(+8.87%) |
Sep 07, 2018 | 14.60 | 15.53 | 14.50 | 15.22 | 103,800 | +0.52(+3.54%) |
Sep 06, 2018 | 14.68 | 14.75 | 14.27 | 14.70 | 55,754 | +0.09(+0.62%) |
Sep 05, 2018 | 14.30 | 14.97 | 14.20 | 14.61 | 129,922 | +0.19(+1.32%) |
Sep 04, 2018 | 15.00 | 15.25 | 14.02 | 14.42 | 202,658 | -0.83(-5.44%) |
Aug 31, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.18(-1.17%) | |
Aug 30, 2018 | 16.00 | 16.10 | 15.06 | 15.43 | 181,886 | -0.57(-3.59%) |
Aug 29, 2018 | 16.65 | 16.65 | 15.99 | 16.00 | 87,268 | -0.51(-3.06%) |
Aug 28, 2018 | 17.94 | 17.94 | 16.11 | 16.51 | 94,374 | -1.43(-7.97%) |
Aug 27, 2018 | 17.13 | 18.10 | 17.06 | 17.94 | 97,451 | +0.46(+2.63%) |
Aug 24, 2018 | 15.70 | 17.69 | 15.70 | 17.48 | 94,800 | +1.60(+10.08%) |
Aug 23, 2018 | 17.19 | 17.19 | 15.79 | 15.88 | 94,976 | -1.31(-7.62%) |
Aug 22, 2018 | 16.84 | 17.21 | 15.90 | 17.19 | 87,349 | +0.09(+0.53%) |
Aug 21, 2018 | 17.92 | 17.93 | 16.17 | 17.10 | 99,443 | -0.43(-2.45%) |
Aug 20, 2018 | 18.63 | 18.98 | 17.20 | 17.53 | 102,418 | -0.82(-4.47%) |
Aug 17, 2018 | 20.26 | 20.78 | 18.00 | 18.35 | 123,200 | -1.90(-9.38%) |
Aug 16, 2018 | 21.06 | 21.22 | 20.21 | 20.25 | 65,397 | -0.39(-1.89%) |
Aug 15, 2018 | 23.61 | 25.12 | 20.44 | 20.64 | 152,392 | -3.52(-14.57%) |
Aug 14, 2018 | 23.90 | 24.29 | 23.89 | 24.16 | 21,684 | +0.24(+1.00%) |
Aug 13, 2018 | 24.46 | 24.53 | 23.48 | 23.92 | 60,930 | -0.23(-0.95%) |
Aug 10, 2018 | 23.52 | 24.84 | 23.52 | 24.15 | 26,100 | +0.50(+2.11%) |
Aug 09, 2018 | 23.40 | 23.82 | 23.27 | 23.65 | 12,620 | +0.40(+1.72%) |
Aug 08, 2018 | 23.28 | 23.73 | 23.00 | 23.25 | 22,455 | -0.09(-0.39%) |
Aug 07, 2018 | 23.98 | 23.99 | 23.10 | 23.34 | 13,051 | +0.08(+0.34%) |
Aug 06, 2018 | 24.03 | 24.03 | 23.10 | 23.26 | 40,505 | -0.61(-2.56%) |
Aug 03, 2018 | 25.54 | 25.54 | 23.53 | 23.87 | 15,000 | -1.34(-5.32%) |
Aug 02, 2018 | 24.89 | 25.78 | 24.89 | 25.21 | 50,814 | +0.31(+1.24%) |
Aug 01, 2018 | 24.17 | 25.50 | 24.17 | 24.90 | 27,524 | +0.72(+2.98%) |
Jul 31, 2018 | 23.57 | 24.29 | 23.43 | 24.18 | 27,567 | +0.61(+2.59%) |
Jul 30, 2018 | 24.75 | 24.90 | 23.13 | 23.57 | 36,834 | -1.21(-4.88%) |
Jul 27, 2018 | 25.81 | 25.81 | 24.69 | 24.78 | 24,000 | -1.01(-3.92%) |
Jul 26, 2018 | 25.56 | 26.37 | 25.43 | 25.79 | 11,099 | +0.30(+1.18%) |
Jul 25, 2018 | 26.67 | 26.67 | 25.49 | 25.49 | 42,302 | -0.91(-3.45%) |
Jul 24, 2018 | 27.29 | 27.59 | 25.72 | 26.40 | 55,885 | -0.90(-3.30%) |
Jul 23, 2018 | 26.98 | 28.67 | 26.98 | 27.30 | 87,388 | +0.08(+0.29%) |
Jul 20, 2018 | 27.18 | 27.77 | 27.17 | 27.22 | 150,409 | -0.02(-0.07%) |
Jul 19, 2018 | 25.50 | 28.22 | 25.50 | 27.24 | 85,967 | +1.74(+6.82%) |
Jul 18, 2018 | 25.00 | 26.19 | 23.52 | 25.50 | 97,418 | +0.58(+2.33%) |
Jul 17, 2018 | 24.19 | 25.17 | 24.03 | 24.92 | 22,793 | +0.88(+3.66%) |
Jul 16, 2018 | 23.20 | 24.65 | 23.12 | 24.04 | 47,171 | +0.74(+3.18%) |
Jul 13, 2018 | 24.57 | 23.16 | 23.30 | 80,035 | -1.17(-4.78%) | |
Jul 12, 2018 | 23.85 | 24.90 | 23.85 | 24.47 | 19,038 | +1.17(+5.02%) |
Jul 11, 2018 | 26.19 | 26.19 | 23.14 | 23.30 | 41,684 | -2.44(-9.48%) |
Jul 10, 2018 | 25.03 | 25.90 | 24.57 | 25.74 | 24,456 | +0.68(+2.71%) |
Jul 09, 2018 | 25.03 | 26.34 | 24.91 | 25.06 | 158,503 | +0.11(+0.44%) |
Jul 06, 2018 | 26.51 | 28.12 | 24.74 | 24.95 | 84,443 | -1.55(-5.85%) |
Jul 05, 2018 | 28.90 | 26.44 | 26.50 | 97,083 | -0.22(-0.82%) | |
Jul 03, 2018 | 26.72 | 26.72 | 26.72 | 0 | +1.34(+5.28%) | |
Jul 02, 2018 | 25.84 | 26.32 | 23.97 | 25.38 | 68,410 | -0.48(-1.86%) |
Jun 29, 2018 | 28.15 | 28.50 | 25.45 | 25.86 | 127,392 | -2.90(-10.08%) |
Jun 28, 2018 | 26.47 | 29.80 | 26.47 | 28.76 | 122,253 | +0.81(+2.90%) |
Jun 27, 2018 | 28.69 | 29.05 | 26.76 | 27.95 | 155,675 | -0.60(-2.10%) |
Jun 26, 2018 | 26.90 | 29.39 | 26.56 | 28.55 | 217,677 | +2.06(+7.78%) |
Jun 25, 2018 | 24.00 | 27.80 | 23.39 | 26.49 | 387,769 | -3.51(-11.70%) |
Jun 22, 2018 | 20.25 | 30.00 | 18.18 | 30.00 | 2,847,799 | +10.08(+50.60%) |
Jun 21, 2018 | 19.50 | 20.85 | 19.29 | 19.92 | 130,464 | -0.12(-0.60%) |
Jun 20, 2018 | 22.90 | 22.90 | 18.80 | 20.04 | 235,577 | -4.30(-17.67%) |
Jun 19, 2018 | 19.72 | 24.88 | 19.65 | 24.34 | 197,550 | +4.21(+20.91%) |
Jun 18, 2018 | 21.90 | 22.89 | 18.36 | 20.13 | 271,994 | -5.73(-22.16%) |
Jun 15, 2018 | 25.86 | 16.21 | 25.86 | 228,263 | +9.65(+59.53%) | |
Jun 14, 2018 | 16.27 | 17.93 | 15.70 | 16.21 | 78,637 | -0.15(-0.92%) |
Jun 13, 2018 | 16.20 | 16.63 | 15.31 | 16.36 | 78,276 | +0.28(+1.74%) |
Jun 12, 2018 | 15.63 | 16.37 | 15.05 | 16.08 | 58,046 | +0.34(+2.16%) |
Jun 11, 2018 | 14.75 | 16.25 | 14.66 | 15.74 | 71,270 | +1.09(+7.44%) |
Jun 08, 2018 | 14.79 | 15.08 | 14.40 | 14.65 | 39,355 | +0.38(+2.66%) |
Jun 07, 2018 | 14.49 | 14.80 | 14.17 | 14.27 | 44,348 | -0.27(-1.86%) |
Jun 06, 2018 | 15.80 | 15.80 | 14.33 | 14.54 | 36,510 | -1.21(-7.68%) |
Jun 05, 2018 | 15.23 | 15.76 | 14.82 | 15.75 | 41,894 | +0.51(+3.35%) |
Jun 04, 2018 | 14.59 | 15.85 | 14.27 | 15.24 | 56,624 | +0.28(+1.87%) |
Jun 01, 2018 | 13.98 | 15.10 | 13.80 | 14.96 | 42,543 | +1.14(+8.25%) |
May 31, 2018 | 13.55 | 14.92 | 13.11 | 13.82 | 46,114 | +0.54(+4.07%) |
May 30, 2018 | 13.36 | 14.47 | 13.01 | 13.28 | 36,164 | +0.07(+0.53%) |
May 29, 2018 | 13.68 | 15.28 | 13.20 | 13.21 | 34,671 | -0.39(-2.87%) |
May 25, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.64(-4.49%) | |
May 24, 2018 | 14.62 | 14.69 | 14.02 | 14.24 | 17,131 | -0.37(-2.53%) |
May 23, 2018 | 15.00 | 15.12 | 14.22 | 14.61 | 18,275 | -0.41(-2.73%) |
May 22, 2018 | 16.16 | 16.26 | 15.00 | 15.02 | 22,032 | -1.04(-6.48%) |
May 21, 2018 | 15.87 | 16.43 | 15.31 | 16.06 | 24,638 | +0.26(+1.65%) |
May 18, 2018 | 16.27 | 16.59 | 15.70 | 15.80 | 31,964 | -0.39(-2.41%) |
May 17, 2018 | 16.31 | 16.88 | 15.77 | 16.19 | 10,951 | +0.11(+0.68%) |
May 16, 2018 | 16.78 | 16.96 | 15.85 | 16.08 | 8,034 | -0.82(-4.85%) |
May 15, 2018 | 16.81 | 17.48 | 16.53 | 16.90 | 6,478 | +0.13(+0.78%) |
May 14, 2018 | 17.12 | 17.49 | 16.70 | 16.77 | 13,500 | -0.48(-2.78%) |
May 11, 2018 | 16.73 | 17.48 | 16.73 | 17.25 | 4,035 | -0.24(-1.37%) |
May 10, 2018 | 17.00 | 17.49 | 16.88 | 17.49 | 11,588 | +0.49(+2.88%) |
May 09, 2018 | 17.23 | 17.23 | 16.83 | 17.00 | 7,470 | -0.29(-1.68%) |
May 08, 2018 | 16.00 | 17.29 | 16.00 | 17.29 | 6,453 | +0.31(+1.83%) |
May 07, 2018 | 17.00 | 17.00 | 16.69 | 16.98 | 7,679 | -0.02(-0.12%) |
May 04, 2018 | 16.95 | 17.00 | 16.72 | 17.00 | 8,558 | +0.28(+1.67%) |
May 03, 2018 | 16.46 | 16.72 | 16.41 | 16.72 | 5,225 | +0.44(+2.70%) |
May 02, 2018 | 16.50 | 16.50 | 16.00 | 16.28 | 3,778 | -0.23(-1.39%) |
May 01, 2018 | 15.73 | 16.51 | 15.73 | 16.51 | 12,764 | +0.01(+0.06%) |
Apr 30, 2018 | 15.92 | 16.70 | 15.92 | 16.50 | 9,084 | +0.60(+3.77%) |
Apr 27, 2018 | 15.40 | 15.95 | 15.40 | 15.90 | 20,257 | +0.41(+2.65%) |
Apr 26, 2018 | 15.91 | 15.91 | 15.07 | 15.49 | 13,996 | +0.54(+3.61%) |
Apr 25, 2018 | 15.64 | 15.64 | 14.88 | 14.95 | 1,211 | -0.76(-4.84%) |
Apr 24, 2018 | 15.46 | 15.76 | 14.90 | 15.71 | 16,967 | +0.31(+2.01%) |
Apr 23, 2018 | 14.69 | 15.65 | 14.05 | 15.40 | 27,751 | +0.66(+4.48%) |
Apr 20, 2018 | 15.20 | 15.75 | 14.51 | 14.74 | 11,004 | -0.40(-2.64%) |
Apr 19, 2018 | 13.98 | 15.44 | 13.98 | 15.14 | 13,565 | +1.16(+8.30%) |
Apr 18, 2018 | 13.55 | 14.35 | 13.55 | 13.98 | 3,137 | +0.48(+3.56%) |
Apr 17, 2018 | 13.61 | 13.66 | 13.45 | 13.50 | 4,138 | -0.02(-0.15%) |
Apr 16, 2018 | 13.87 | 14.44 | 13.38 | 13.52 | 22,173 | -0.28(-2.03%) |
Apr 13, 2018 | 13.49 | 13.99 | 13.35 | 13.80 | 13,314 | +0.40(+2.99%) |
Apr 12, 2018 | 13.37 | 13.90 | 13.06 | 13.40 | 25,918 | -0.43(-3.11%) |
Apr 11, 2018 | 14.37 | 14.44 | 13.57 | 13.83 | 12,648 | -0.66(-4.55%) |
Apr 10, 2018 | 14.85 | 14.87 | 14.00 | 14.49 | 10,953 | -0.31(-2.09%) |
Apr 09, 2018 | 15.27 | 15.31 | 14.80 | 14.80 | 18,335 | -0.15(-1.00%) |
Apr 06, 2018 | 15.54 | 15.79 | 14.85 | 14.95 | 38,653 | -0.80(-5.08%) |
Apr 05, 2018 | 15.90 | 16.14 | 15.54 | 15.75 | 13,265 | +0.04(+0.25%) |
Apr 04, 2018 | 17.49 | 17.88 | 15.51 | 15.71 | 39,050 | -1.97(-11.14%) |
Apr 03, 2018 | 18.00 | 18.50 | 16.38 | 17.68 | 37,265 | +0.02(+0.11%) |
Apr 02, 2018 | 16.00 | 19.00 | 16.00 | 17.66 | 47,683 | +1.71(+10.72%) |
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 16.33 | 16.33 | 15.15 | 15.96 | 8,172 | -0.19(-1.18%) |
Mar 27, 2018 | 15.78 | 16.59 | 15.78 | 16.15 | 23,527 | +0.55(+3.53%) |
Mar 26, 2018 | 15.38 | 15.97 | 14.34 | 15.60 | 70,668 | +0.60(+4.00%) |
Mar 23, 2018 | 17.00 | 17.40 | 14.53 | 15.00 | 48,049 | -1.63(-9.80%) |
Mar 22, 2018 | 16.63 | 17.05 | 16.63 | 16.63 | 8,863 | -0.17(-1.01%) |
Mar 21, 2018 | 16.75 | 17.74 | 16.71 | 16.80 | 16,461 | +0.12(+0.72%) |
Mar 20, 2018 | 17.55 | 18.00 | 16.68 | 16.68 | 47,233 | -0.92(-5.23%) |
Mar 19, 2018 | 17.53 | 18.16 | 17.50 | 17.60 | 27,440 | +0.06(+0.34%) |
Mar 16, 2018 | 19.26 | 19.62 | 17.50 | 17.54 | 83,172 | -1.59(-8.31%) |
Mar 15, 2018 | 19.27 | 19.78 | 18.82 | 19.13 | 30,031 | -0.09(-0.47%) |
Mar 14, 2018 | 20.68 | 20.74 | 19.18 | 19.22 | 58,684 | -1.24(-6.06%) |
Mar 13, 2018 | 21.38 | 21.50 | 19.50 | 20.46 | 74,110 | -0.99(-4.62%) |
Mar 12, 2018 | 21.45 | 22.00 | 20.00 | 21.45 | 36,024 | +0.04(+0.19%) |
Mar 09, 2018 | 22.00 | 23.10 | 20.55 | 21.41 | 47,905 | -0.59(-2.68%) |
Mar 08, 2018 | 20.36 | 22.00 | 20.02 | 22.00 | 64,618 | +1.39(+6.74%) |
Mar 07, 2018 | 19.75 | 21.00 | 19.75 | 20.61 | 52,108 | +0.43(+2.13%) |
Mar 06, 2018 | 19.60 | 20.23 | 18.70 | 20.18 | 53,530 | +0.92(+4.78%) |
Mar 05, 2018 | 19.00 | 20.05 | 18.41 | 19.26 | 64,878 | +0.71(+3.83%) |
Mar 02, 2018 | 20.32 | 21.00 | 18.50 | 18.55 | 70,257 | -1.82(-8.93%) |
Mar 01, 2018 | 19.00 | 21.00 | 18.99 | 20.37 | 18,236 | +0.49(+2.46%) |
Feb 28, 2018 | 19.88 | 21.00 | 19.02 | 19.88 | 26,449 | -0.11(-0.55%) |
Feb 27, 2018 | 18.73 | 20.00 | 18.73 | 19.99 | 10,833 | +1.49(+8.05%) |
Feb 26, 2018 | 19.78 | 19.78 | 18.50 | 18.50 | 15,602 | -1.25(-6.33%) |
Feb 23, 2018 | 20.87 | 21.00 | 19.12 | 19.75 | 20,978 | -1.11(-5.32%) |
Feb 22, 2018 | 21.12 | 22.00 | 20.11 | 20.86 | 11,660 | -0.06(-0.29%) |
Feb 21, 2018 | 22.04 | 22.05 | 20.44 | 20.92 | 17,679 | -1.08(-4.91%) |
Feb 20, 2018 | 22.00 | 22.00 | 21.70 | 22.00 | 11,732 | -0.50(-2.22%) |
Feb 16, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.90(+4.17%) | |
Feb 15, 2018 | 20.29 | 21.60 | 18.75 | 21.60 | 25,867 | +1.40(+6.93%) |
Feb 14, 2018 | 18.67 | 20.20 | 18.60 | 20.20 | 14,567 | +1.80(+9.78%) |
Feb 13, 2018 | 19.20 | 19.20 | 18.10 | 18.40 | 13,194 | -0.98(-5.06%) |
Feb 12, 2018 | 20.25 | 21.75 | 19.38 | 19.38 | 33,924 | -0.82(-4.06%) |
Feb 09, 2018 | 19.50 | 20.20 | 19.25 | 20.20 | 6,412 | +1.00(+5.21%) |
Feb 08, 2018 | 19.65 | 19.90 | 18.50 | 19.20 | 15,156 | -0.49(-2.49%) |
Feb 07, 2018 | 18.91 | 19.75 | 18.50 | 19.69 | 14,337 | +0.74(+3.91%) |
Feb 06, 2018 | 19.50 | 19.70 | 18.55 | 18.95 | 32,310 | -0.18(-0.94%) |
Feb 05, 2018 | 17.94 | 20.00 | 17.50 | 19.13 | 30,129 | +1.13(+6.28%) |
Feb 02, 2018 | 17.65 | 19.67 | 17.65 | 18.00 | 34,694 | +0.26(+1.47%) |
Feb 01, 2018 | 18.27 | 19.35 | 17.74 | 17.74 | 48,196 | -0.51(-2.79%) |
Jan 31, 2018 | 19.05 | 19.96 | 17.60 | 18.25 | 54,238 | -1.36(-6.94%) |
Jan 30, 2018 | 20.00 | 20.00 | 18.50 | 19.61 | 14,128 | -0.52(-2.58%) |
Jan 29, 2018 | 19.93 | 21.50 | 19.58 | 20.13 | 16,409 | +0.63(+3.23%) |
Jan 26, 2018 | 19.95 | 19.95 | 18.35 | 19.50 | 9,303 | -0.45(-2.26%) |
Jan 25, 2018 | 20.93 | 21.47 | 17.44 | 19.95 | 72,949 | -1.35(-6.34%) |
Jan 24, 2018 | 22.41 | 22.41 | 20.50 | 21.30 | 28,979 | -0.61(-2.78%) |
Jan 23, 2018 | 22.80 | 23.70 | 21.90 | 21.91 | 46,624 | -0.90(-3.95%) |
Jan 22, 2018 | 24.18 | 24.59 | 22.80 | 22.81 | 80,598 | -0.94(-3.96%) |
Jan 19, 2018 | 22.34 | 24.50 | 22.34 | 23.75 | 14,891 | +1.41(+6.31%) |
Jan 18, 2018 | 28.13 | 28.40 | 20.60 | 22.34 | 154,205 | -5.16(-18.76%) |
Jan 17, 2018 | 30.00 | 30.00 | 27.50 | 27.50 | 35,848 | -1.50(-5.17%) |
Jan 16, 2018 | 28.90 | 29.00 | 28.86 | 29.00 | 42,712 | +0.10(+0.35%) |
Jan 12, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.75(+2.66%) | |
Jan 11, 2018 | 29.64 | 29.78 | 27.56 | 28.15 | 45,345 | -0.84(-2.90%) |
Jan 10, 2018 | 28.99 | 41,145 | +2.09(+7.77%) | |||
Jan 09, 2018 | 23.99 | 27.30 | 23.65 | 26.90 | 55,692 | +2.91(+12.13%) |
Jan 08, 2018 | 24.00 | 24.43 | 23.50 | 23.99 | 17,162 | -0.51(-2.08%) |
Jan 05, 2018 | 23.50 | 24.50 | 23.50 | 24.50 | 18,693 | +0.49(+2.04%) |
Jan 04, 2018 | 23.32 | 24.45 | 23.32 | 24.01 | 24,149 | +0.01(+0.04%) |
Jan 03, 2018 | 24.34 | 24.34 | 23.73 | 24.00 | 9,012 | +0.00(+0.00%) |
Jan 02, 2018 | 24.35 | 24.50 | 23.00 | 24.00 | 15,966 | +0.00(+0.00%) |
Dec 29, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.75 | 25.00 | 23.50 | 24.00 | 11,685 | +0.28(+1.18%) |
Dec 27, 2017 | 23.85 | 23.85 | 23.34 | 23.72 | 8,589 | +0.22(+0.94%) |
Dec 26, 2017 | 24.00 | 24.00 | 22.50 | 23.50 | 19,479 | -0.50(-2.08%) |
Dec 22, 2017 | 23.39 | 24.00 | 22.24 | 24.00 | 16,792 | +2.15(+9.83%) |
Dec 21, 2017 | 22.50 | 23.05 | 20.50 | 21.85 | 58,387 | -0.51(-2.27%) |
Dec 20, 2017 | 25.00 | 25.00 | 21.50 | 22.36 | 38,591 | +1.21(+5.72%) |
Dec 19, 2017 | 20.50 | 22.00 | 20.03 | 21.15 | 14,959 | +0.17(+0.81%) |
Dec 18, 2017 | 20.50 | 22.00 | 19.05 | 20.98 | 11,622 | +2.82(+15.53%) |
Dec 15, 2017 | 18.00 | 20.00 | 18.00 | 18.16 | 13,540 | +0.16(+0.89%) |
Dec 14, 2017 | 22.00 | 22.00 | 17.49 | 18.00 | 33,965 | -4.00(-18.18%) |
Dec 13, 2017 | 16.67 | 24.75 | 16.64 | 22.00 | 54,062 | +5.33(+31.96%) |
Dec 12, 2017 | 11.00 | 18.44 | 10.86 | 16.67 | 30,978 | +5.83(+53.79%) |
Dec 11, 2017 | 10.00 | 11.00 | 10.00 | 10.84 | 6,525 | +0.84(+8.40%) |