Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.44 | 18.48 | 16.08 | 18.00 | 87,458 | +1.56(+9.49%) |
Mar 28, 2019 | 16.92 | 16.92 | 15.96 | 16.44 | 43,959 | -0.36(-2.14%) |
Mar 27, 2019 | 16.68 | 16.80 | 15.84 | 16.80 | 22,311 | +0.24(+1.45%) |
Mar 26, 2019 | 17.52 | 17.64 | 15.72 | 16.56 | 46,911 | -0.84(-4.83%) |
Mar 25, 2019 | 17.04 | 17.76 | 16.44 | 17.40 | 36,913 | +0.36(+2.11%) |
Mar 22, 2019 | 18.72 | 18.90 | 16.92 | 17.04 | 50,508 | -0.96(-5.33%) |
Mar 21, 2019 | 18.60 | 19.68 | 17.76 | 18.00 | 77,657 | -0.36(-1.96%) |
Mar 20, 2019 | 18.48 | 19.20 | 18.00 | 18.36 | 111,004 | +0.24(+1.32%) |
Mar 19, 2019 | 17.40 | 18.36 | 16.20 | 18.12 | 96,560 | +0.96(+5.59%) |
Mar 18, 2019 | 17.16 | 18.60 | 16.44 | 17.16 | 95,389 | +1.20(+7.52%) |
Mar 15, 2019 | 16.68 | 16.89 | 15.36 | 15.96 | 73,450 | -0.96(-5.67%) |
Mar 14, 2019 | 15.96 | 20.16 | 15.36 | 16.92 | 504,151 | +2.52(+17.50%) |
Mar 13, 2019 | 14.64 | 14.88 | 13.56 | 14.40 | 26,741 | +0.00(+0.00%) |
Mar 12, 2019 | 15.12 | 15.48 | 14.40 | 14.40 | 29,409 | -0.84(-5.51%) |
Mar 11, 2019 | 15.36 | 15.60 | 14.76 | 15.24 | 33,142 | +0.00(+0.00%) |
Mar 08, 2019 | 15.12 | 15.60 | 14.52 | 15.24 | 48,900 | +0.00(+0.00%) |
Mar 07, 2019 | 14.40 | 16.08 | 13.56 | 15.24 | 83,063 | +1.08(+7.63%) |
Mar 06, 2019 | 13.92 | 15.00 | 12.48 | 14.16 | 114,453 | -0.60(-4.07%) |
Mar 05, 2019 | 15.96 | 15.96 | 14.40 | 14.76 | 92,974 | -0.84(-5.38%) |
Mar 04, 2019 | 17.28 | 17.28 | 14.04 | 15.60 | 458,939 | -20.88(-57.24%) |
Mar 01, 2019 | 36.96 | 36.96 | 36.48 | 36.48 | 1,350 | -0.48(-1.30%) |
Feb 28, 2019 | 36.72 | 36.96 | 36.48 | 36.96 | 1,024 | +0.21(+0.56%) |
Feb 27, 2019 | 36.53 | 36.96 | 36.53 | 36.75 | 1,518 | +0.51(+1.42%) |
Feb 26, 2019 | 37.37 | 37.89 | 36.24 | 36.24 | 2,204 | -0.96(-2.58%) |
Feb 25, 2019 | 37.44 | 37.56 | 36.37 | 37.20 | 5,003 | -0.12(-0.32%) |
Feb 22, 2019 | 36.72 | 37.32 | 36.12 | 37.32 | 1,533 | +0.96(+2.64%) |
Feb 21, 2019 | 37.68 | 37.80 | 36.00 | 36.36 | 3,924 | -1.08(-2.88%) |
Feb 20, 2019 | 39.00 | 39.12 | 37.20 | 37.44 | 5,078 | -0.96(-2.50%) |
Feb 19, 2019 | 37.80 | 38.64 | 36.72 | 38.40 | 5,957 | +1.92(+5.26%) |
Feb 15, 2019 | 35.64 | 36.60 | 35.04 | 36.48 | 4,750 | +1.20(+3.40%) |
Feb 14, 2019 | 35.64 | 35.88 | 35.22 | 35.28 | 2,535 | -0.36(-1.01%) |
Feb 13, 2019 | 35.52 | 35.76 | 34.80 | 35.64 | 1,377 | +0.24(+0.68%) |
Feb 12, 2019 | 35.16 | 35.40 | 35.11 | 35.40 | 1,180 | +0.24(+0.68%) |
Feb 11, 2019 | 35.16 | 35.76 | 34.68 | 35.16 | 911 | +0.60(+1.74%) |
Feb 08, 2019 | 34.44 | 36.00 | 34.44 | 34.56 | 3,375 | -0.30(-0.86%) |
Feb 07, 2019 | 34.92 | 35.40 | 34.02 | 34.86 | 2,074 | -0.42(-1.19%) |
Feb 06, 2019 | 34.49 | 35.40 | 34.08 | 35.28 | 1,553 | +0.00(+0.00%) |
Feb 05, 2019 | 35.40 | 35.52 | 33.60 | 35.28 | 6,890 | +0.12(+0.34%) |
Feb 04, 2019 | 35.52 | 35.52 | 35.04 | 35.16 | 1,574 | -0.24(-0.68%) |
Feb 01, 2019 | 34.80 | 35.52 | 34.08 | 35.40 | 4,908 | +0.72(+2.08%) |
Jan 31, 2019 | 34.56 | 34.92 | 34.37 | 34.68 | 1,463 | +0.84(+2.48%) |
Jan 30, 2019 | 33.84 | 33.84 | 33.12 | 33.84 | 941 | +0.24(+0.71%) |
Jan 29, 2019 | 33.97 | 34.34 | 33.42 | 33.60 | 11,844 | -0.84(-2.44%) |
Jan 28, 2019 | 33.24 | 34.56 | 33.24 | 34.44 | 1,661 | +0.84(+2.50%) |
Jan 25, 2019 | 33.96 | 34.56 | 33.60 | 33.60 | 1,541 | -0.36(-1.06%) |
Jan 24, 2019 | 32.76 | 34.07 | 32.50 | 33.96 | 2,228 | +0.84(+2.54%) |
Jan 23, 2019 | 33.36 | 33.48 | 31.81 | 33.12 | 1,847 | -0.42(-1.25%) |
Jan 22, 2019 | 34.56 | 34.56 | 33.00 | 33.54 | 3,403 | -0.06(-0.18%) |
Jan 18, 2019 | 33.72 | 34.32 | 33.48 | 33.60 | 2,283 | +0.12(+0.36%) |
Jan 17, 2019 | 31.92 | 34.20 | 31.80 | 33.48 | 2,047 | +0.96(+2.95%) |
Jan 16, 2019 | 34.56 | 35.40 | 30.24 | 32.52 | 9,104 | -1.80(-5.24%) |
Jan 15, 2019 | 33.96 | 34.56 | 33.03 | 34.32 | 3,509 | +0.48(+1.42%) |
Jan 14, 2019 | 32.40 | 33.84 | 32.20 | 33.84 | 5,471 | +1.08(+3.30%) |
Jan 11, 2019 | 30.48 | 32.76 | 30.48 | 32.76 | 3,791 | +2.16(+7.06%) |
Jan 10, 2019 | 31.20 | 31.80 | 30.24 | 30.60 | 1,539 | -1.08(-3.41%) |
Jan 09, 2019 | 31.80 | 32.04 | 30.80 | 31.68 | 718 | +0.00(+0.00%) |
Jan 08, 2019 | 31.44 | 31.68 | 30.60 | 31.68 | 1,153 | +0.48(+1.54%) |
Jan 07, 2019 | 32.04 | 33.24 | 31.08 | 31.20 | 5,816 | +1.08(+3.59%) |
Jan 04, 2019 | 29.64 | 30.12 | 29.40 | 30.12 | 233 | +0.72(+2.45%) |
Jan 03, 2019 | 29.76 | 30.24 | 29.40 | 29.40 | 1,518 | -1.20(-3.92%) |
Jan 02, 2019 | 29.76 | 31.20 | 28.68 | 30.60 | 4,390 | +0.84(+2.82%) |
Dec 31, 2018 | 28.44 | 30.00 | 28.44 | 29.76 | 8,050 | +2.16(+7.83%) |
Dec 28, 2018 | 26.40 | 27.60 | 25.56 | 27.60 | 2,483 | +1.20(+4.55%) |
Dec 27, 2018 | 25.68 | 27.48 | 25.68 | 26.40 | 3,189 | +0.12(+0.46%) |
Dec 26, 2018 | 26.28 | 26.28 | 25.20 | 26.28 | 2,422 | +0.84(+3.30%) |
Dec 24, 2018 | 24.96 | 25.50 | 24.96 | 25.44 | 2,733 | +0.12(+0.47%) |
Dec 21, 2018 | 26.40 | 26.88 | 25.20 | 25.32 | 5,116 | -1.08(-4.09%) |
Dec 20, 2018 | 27.84 | 27.97 | 26.27 | 26.40 | 4,816 | -2.16(-7.56%) |
Dec 19, 2018 | 27.96 | 28.56 | 27.84 | 28.56 | 3,564 | +0.24(+0.85%) |
Dec 18, 2018 | 29.16 | 29.67 | 28.32 | 28.32 | 2,824 | -0.84(-2.88%) |
Dec 17, 2018 | 29.64 | 29.94 | 28.80 | 29.16 | 3,946 | -0.60(-2.02%) |
Dec 14, 2018 | 30.12 | 31.32 | 29.40 | 29.76 | 1,641 | -0.84(-2.75%) |
Dec 13, 2018 | 30.84 | 31.68 | 29.52 | 30.60 | 1,172 | -0.96(-3.04%) |
Dec 12, 2018 | 31.56 | 31.56 | 30.12 | 31.56 | 3,769 | +0.84(+2.73%) |
Dec 11, 2018 | 30.60 | 31.32 | 30.00 | 30.72 | 2,117 | +0.48(+1.59%) |
Dec 10, 2018 | 31.56 | 31.56 | 30.00 | 30.24 | 1,258 | -1.56(-4.91%) |
Dec 07, 2018 | 33.36 | 33.36 | 31.68 | 31.80 | 1,333 | -1.56(-4.68%) |
Dec 06, 2018 | 31.08 | 33.36 | 30.96 | 33.36 | 4,578 | +1.20(+3.73%) |
Dec 04, 2018 | 30.84 | 33.72 | 30.60 | 32.16 | 4,375 | +0.66(+2.10%) |
Dec 03, 2018 | 31.08 | 32.16 | 30.54 | 31.50 | 1,397 | +0.90(+2.94%) |
Nov 30, 2018 | 30.60 | 32.28 | 30.36 | 30.60 | 2,200 | -0.42(-1.35%) |
Nov 29, 2018 | 30.36 | 31.56 | 30.36 | 31.02 | 1,042 | +0.18(+0.58%) |
Nov 28, 2018 | 30.72 | 31.56 | 30.00 | 30.84 | 2,072 | +0.06(+0.20%) |
Nov 27, 2018 | 30.60 | 31.08 | 29.52 | 30.78 | 2,827 | +0.06(+0.20%) |
Nov 26, 2018 | 29.04 | 31.08 | 29.04 | 30.72 | 3,003 | +1.68(+5.79%) |
Nov 23, 2018 | 28.68 | 29.40 | 28.44 | 29.04 | 1,275 | +0.00(+0.00%) |
Nov 21, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 29.04 | 29.88 | 28.68 | 29.04 | 3,085 | -0.60(-2.02%) |
Nov 19, 2018 | 29.04 | 29.64 | 29.04 | 29.64 | 371 | +0.60(+2.07%) |
Nov 16, 2018 | 30.36 | 30.36 | 28.44 | 29.04 | 3,808 | -1.44(-4.72%) |
Nov 15, 2018 | 31.80 | 32.15 | 30.00 | 30.48 | 2,933 | -1.32(-4.15%) |
Nov 14, 2018 | 32.52 | 32.88 | 31.80 | 31.80 | 5,126 | -1.08(-3.28%) |
Nov 13, 2018 | 32.40 | 33.54 | 32.40 | 32.88 | 1,271 | -0.12(-0.36%) |
Nov 12, 2018 | 33.72 | 33.72 | 32.65 | 33.00 | 2,214 | -0.12(-0.36%) |
Nov 09, 2018 | 34.44 | 34.68 | 32.52 | 33.12 | 2,500 | -1.92(-5.48%) |
Nov 08, 2018 | 34.20 | 35.04 | 33.60 | 35.04 | 1,481 | -0.24(-0.68%) |
Nov 07, 2018 | 35.52 | 36.72 | 33.75 | 35.28 | 3,436 | +0.48(+1.38%) |
Nov 06, 2018 | 32.76 | 35.76 | 31.20 | 34.80 | 8,816 | +2.04(+6.23%) |
Nov 05, 2018 | 33.36 | 33.48 | 32.16 | 32.76 | 2,419 | -0.36(-1.09%) |
Nov 02, 2018 | 31.44 | 33.36 | 31.20 | 33.12 | 12,000 | +2.10(+6.77%) |
Nov 01, 2018 | 29.52 | 31.32 | 29.27 | 31.02 | 5,220 | +1.74(+5.94%) |
Oct 31, 2018 | 28.80 | 29.52 | 28.80 | 29.28 | 901 | +0.36(+1.24%) |
Oct 30, 2018 | 29.28 | 29.40 | 28.44 | 28.92 | 459 | -0.24(-0.82%) |
Oct 29, 2018 | 28.20 | 29.28 | 28.20 | 29.16 | 1,274 | +1.32(+4.74%) |
Oct 26, 2018 | 27.60 | 29.52 | 27.60 | 27.84 | 5,250 | -0.36(-1.28%) |
Oct 25, 2018 | 28.68 | 29.28 | 28.20 | 28.20 | 2,514 | -0.96(-3.29%) |
Oct 24, 2018 | 30.24 | 30.45 | 29.04 | 29.16 | 5,762 | -0.72(-2.41%) |
Oct 23, 2018 | 30.00 | 30.26 | 29.40 | 29.88 | 3,881 | -0.96(-3.11%) |
Oct 22, 2018 | 31.08 | 32.52 | 30.00 | 30.84 | 4,233 | -0.24(-0.77%) |
Oct 19, 2018 | 31.20 | 33.36 | 30.96 | 31.08 | 5,041 | +0.24(+0.78%) |
Oct 18, 2018 | 31.20 | 31.92 | 30.72 | 30.84 | 1,851 | -0.90(-2.84%) |
Oct 17, 2018 | 32.04 | 32.04 | 31.17 | 31.74 | 1,503 | +0.06(+0.19%) |
Oct 16, 2018 | 30.96 | 32.16 | 30.78 | 31.68 | 5,238 | +0.72(+2.33%) |
Oct 15, 2018 | 31.68 | 32.48 | 30.96 | 30.96 | 3,230 | -0.84(-2.64%) |
Oct 12, 2018 | 31.68 | 32.64 | 31.44 | 31.80 | 1,883 | +0.12(+0.38%) |
Oct 11, 2018 | 31.92 | 32.74 | 31.68 | 31.68 | 4,384 | -0.96(-2.94%) |
Oct 10, 2018 | 31.92 | 33.24 | 31.08 | 32.64 | 3,282 | +0.48(+1.49%) |
Oct 09, 2018 | 31.08 | 34.76 | 30.72 | 32.16 | 6,501 | +1.20(+3.88%) |
Oct 08, 2018 | 32.04 | 33.00 | 30.24 | 30.96 | 9,992 | -0.84(-2.64%) |
Oct 05, 2018 | 35.04 | 35.04 | 31.80 | 31.80 | 12,116 | -3.12(-8.93%) |
Oct 04, 2018 | 35.04 | 35.76 | 34.80 | 34.92 | 3,122 | -0.96(-2.68%) |
Oct 03, 2018 | 34.20 | 36.84 | 34.20 | 35.88 | 6,267 | -0.24(-0.66%) |
Oct 02, 2018 | 36.12 | 36.24 | 35.94 | 36.12 | 5,796 | +0.12(+0.33%) |
Oct 01, 2018 | 36.24 | 36.42 | 35.16 | 36.00 | 6,102 | +0.24(+0.67%) |
Sep 28, 2018 | 35.28 | 36.60 | 34.44 | 35.76 | 6,616 | +0.36(+1.02%) |
Sep 27, 2018 | 36.48 | 37.80 | 34.80 | 35.40 | 14,624 | -1.51(-4.08%) |
Sep 26, 2018 | 37.98 | 38.46 | 36.48 | 36.91 | 6,073 | -0.89(-2.37%) |
Sep 25, 2018 | 38.28 | 39.00 | 37.80 | 37.80 | 3,235 | -0.66(-1.72%) |
Sep 24, 2018 | 37.68 | 39.84 | 37.32 | 38.46 | 11,439 | +0.30(+0.79%) |
Sep 21, 2018 | 37.32 | 38.40 | 37.32 | 38.16 | 12,375 | +0.24(+0.63%) |
Sep 20, 2018 | 38.28 | 38.64 | 36.80 | 37.92 | 6,246 | -0.24(-0.63%) |
Sep 19, 2018 | 39.00 | 39.24 | 37.56 | 38.16 | 14,665 | -1.68(-4.22%) |
Sep 18, 2018 | 40.20 | 40.80 | 39.00 | 39.84 | 8,083 | -0.12(-0.30%) |
Sep 17, 2018 | 39.60 | 40.44 | 38.40 | 39.96 | 20,649 | +1.08(+2.78%) |
Sep 14, 2018 | 39.24 | 39.36 | 38.16 | 38.88 | 5,266 | -0.12(-0.31%) |
Sep 13, 2018 | 38.16 | 39.36 | 36.72 | 39.00 | 11,273 | +0.84(+2.20%) |
Sep 12, 2018 | 39.36 | 39.48 | 36.84 | 38.16 | 9,197 | -1.08(-2.75%) |
Sep 11, 2018 | 38.88 | 39.60 | 37.80 | 39.24 | 8,678 | +0.60(+1.55%) |
Sep 10, 2018 | 37.92 | 39.96 | 37.44 | 38.64 | 12,361 | +1.20(+3.21%) |
Sep 07, 2018 | 36.72 | 37.80 | 36.72 | 37.44 | 5,266 | +0.24(+0.65%) |
Sep 06, 2018 | 38.40 | 38.64 | 36.72 | 37.20 | 12,399 | -0.72(-1.90%) |
Sep 05, 2018 | 38.40 | 40.44 | 37.08 | 37.92 | 21,709 | -0.12(-0.32%) |
Sep 04, 2018 | 35.52 | 38.52 | 35.04 | 38.04 | 58,967 | +3.36(+9.69%) |
Aug 31, 2018 | 34.68 | 34.68 | 34.68 | 0 | +1.08(+3.21%) | |
Aug 30, 2018 | 32.52 | 33.84 | 32.19 | 33.60 | 8,512 | +1.80(+5.66%) |
Aug 29, 2018 | 31.44 | 32.16 | 30.72 | 31.80 | 7,769 | +0.60(+1.92%) |
Aug 28, 2018 | 30.84 | 31.68 | 30.13 | 31.20 | 4,017 | +0.84(+2.77%) |
Aug 27, 2018 | 31.08 | 31.20 | 30.36 | 30.36 | 4,190 | -0.12(-0.39%) |
Aug 24, 2018 | 29.76 | 31.08 | 29.76 | 30.48 | 4,433 | +0.96(+3.25%) |
Aug 23, 2018 | 30.24 | 31.20 | 29.40 | 29.52 | 4,659 | -0.60(-1.99%) |
Aug 22, 2018 | 29.16 | 30.83 | 28.92 | 30.12 | 4,910 | +0.96(+3.29%) |
Aug 21, 2018 | 28.56 | 29.40 | 28.20 | 29.16 | 1,303 | +0.60(+2.10%) |
Aug 20, 2018 | 29.52 | 29.64 | 28.32 | 28.56 | 5,127 | -0.72(-2.46%) |
Aug 17, 2018 | 28.32 | 30.48 | 28.20 | 29.28 | 4,691 | +0.96(+3.39%) |
Aug 16, 2018 | 30.24 | 31.20 | 28.20 | 28.32 | 81,723 | +0.60(+2.16%) |
Aug 15, 2018 | 28.32 | 28.97 | 27.36 | 27.72 | 4,507 | -1.32(-4.55%) |
Aug 14, 2018 | 28.56 | 30.59 | 25.20 | 29.04 | 8,712 | +0.48(+1.68%) |
Aug 13, 2018 | 34.80 | 34.80 | 28.15 | 28.56 | 10,078 | -1.68(-5.56%) |
Aug 10, 2018 | 31.80 | 31.80 | 30.12 | 30.24 | 2,141 | -1.44(-4.55%) |
Aug 09, 2018 | 31.44 | 31.92 | 31.20 | 31.68 | 3,961 | +0.36(+1.15%) |
Aug 08, 2018 | 32.40 | 32.54 | 31.20 | 31.32 | 5,032 | -0.96(-2.98%) |
Aug 07, 2018 | 33.12 | 33.12 | 31.73 | 32.28 | 788 | -0.84(-2.53%) |
Aug 06, 2018 | 33.60 | 34.44 | 32.45 | 33.12 | 4,064 | -0.24(-0.72%) |
Aug 03, 2018 | 33.48 | 33.96 | 32.52 | 33.36 | 2,000 | +0.12(+0.36%) |
Aug 02, 2018 | 34.20 | 34.37 | 32.76 | 33.24 | 3,187 | -0.60(-1.77%) |
Aug 01, 2018 | 33.00 | 34.80 | 33.00 | 33.84 | 5,504 | +0.60(+1.81%) |
Jul 31, 2018 | 31.68 | 34.08 | 31.68 | 33.24 | 11,515 | +1.44(+4.53%) |
Jul 30, 2018 | 31.20 | 32.04 | 31.08 | 31.80 | 936 | +0.84(+2.71%) |
Jul 27, 2018 | 31.20 | 32.04 | 30.60 | 30.96 | 1,691 | -0.72(-2.27%) |
Jul 26, 2018 | 31.80 | 31.92 | 31.43 | 31.68 | 1,247 | +0.00(+0.00%) |
Jul 25, 2018 | 31.44 | 31.79 | 31.20 | 31.68 | 1,067 | +0.48(+1.54%) |
Jul 24, 2018 | 32.52 | 32.52 | 31.20 | 31.20 | 1,258 | -0.60(-1.89%) |
Jul 23, 2018 | 32.52 | 32.52 | 30.84 | 31.80 | 5,170 | -0.48(-1.49%) |
Jul 20, 2018 | 32.88 | 33.24 | 31.32 | 32.28 | 2,232 | +0.00(+0.00%) |
Jul 19, 2018 | 30.60 | 33.24 | 30.24 | 32.28 | 2,036 | +2.28(+7.60%) |
Jul 18, 2018 | 31.32 | 31.56 | 29.46 | 30.00 | 1,840 | -1.20(-3.85%) |
Jul 17, 2018 | 31.92 | 32.15 | 30.57 | 31.20 | 2,581 | -0.47(-1.47%) |
Jul 16, 2018 | 32.28 | 32.64 | 31.56 | 31.67 | 2,508 | -0.37(-1.16%) |
Jul 13, 2018 | 31.92 | 32.28 | 31.76 | 32.04 | 1,928 | +0.36(+1.14%) |
Jul 12, 2018 | 31.80 | 32.04 | 31.32 | 31.68 | 2,811 | +0.36(+1.15%) |
Jul 11, 2018 | 31.92 | 31.92 | 31.32 | 31.32 | 439 | -0.60(-1.88%) |
Jul 10, 2018 | 33.00 | 33.00 | 31.21 | 31.92 | 1,230 | +0.24(+0.76%) |
Jul 09, 2018 | 31.56 | 32.04 | 31.56 | 31.68 | 1,182 | +0.23(+0.72%) |
Jul 06, 2018 | 30.72 | 31.92 | 30.72 | 31.45 | 1,839 | +0.85(+2.78%) |
Jul 05, 2018 | 30.00 | 31.92 | 30.00 | 30.60 | 4,363 | -0.12(-0.39%) |
Jul 03, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.96(+3.23%) | |
Jul 02, 2018 | 30.12 | 30.12 | 29.40 | 29.76 | 1,053 | -0.24(-0.80%) |
Jun 29, 2018 | 29.16 | 30.00 | 28.80 | 30.00 | 2,505 | +0.36(+1.21%) |
Jun 28, 2018 | 30.48 | 30.48 | 29.28 | 29.64 | 2,061 | -0.72(-2.37%) |
Jun 27, 2018 | 30.84 | 30.96 | 29.28 | 30.36 | 3,068 | -0.24(-0.78%) |
Jun 26, 2018 | 30.00 | 30.70 | 28.74 | 30.60 | 4,907 | -0.12(-0.39%) |
Jun 25, 2018 | 30.84 | 31.44 | 29.52 | 30.72 | 2,541 | -0.36(-1.16%) |
Jun 22, 2018 | 31.68 | 31.68 | 28.08 | 31.08 | 8,473 | -0.72(-2.26%) |
Jun 21, 2018 | 32.64 | 32.64 | 31.56 | 31.80 | 1,353 | -0.72(-2.21%) |
Jun 20, 2018 | 33.00 | 33.19 | 32.40 | 32.52 | 3,831 | -0.24(-0.73%) |
Jun 19, 2018 | 33.36 | 33.36 | 32.64 | 32.76 | 2,413 | -0.48(-1.44%) |
Jun 18, 2018 | 32.76 | 33.48 | 32.52 | 33.24 | 2,337 | +0.72(+2.21%) |
Jun 15, 2018 | 33.40 | 32.25 | 32.52 | 9,162 | -0.60(-1.81%) | |
Jun 14, 2018 | 33.24 | 33.36 | 33.05 | 33.12 | 6,785 | +0.12(+0.36%) |
Jun 13, 2018 | 33.07 | 33.48 | 32.40 | 33.00 | 4,042 | +0.36(+1.10%) |
Jun 12, 2018 | 32.64 | 34.08 | 31.80 | 32.64 | 7,138 | +0.12(+0.37%) |
Jun 11, 2018 | 32.52 | 32.76 | 31.68 | 32.52 | 6,671 | +0.36(+1.12%) |
Jun 08, 2018 | 32.16 | 32.76 | 31.92 | 32.16 | 2,457 | -0.24(-0.74%) |
Jun 07, 2018 | 33.36 | 33.40 | 31.20 | 32.40 | 7,614 | -0.60(-1.82%) |
Jun 06, 2018 | 35.40 | 35.40 | 32.88 | 33.00 | 9,570 | -1.44(-4.18%) |
Jun 05, 2018 | 33.96 | 35.16 | 33.60 | 34.44 | 9,496 | +0.72(+2.14%) |
Jun 04, 2018 | 34.32 | 35.40 | 33.00 | 33.72 | 9,438 | -0.48(-1.40%) |
Jun 01, 2018 | 35.40 | 35.40 | 33.84 | 34.20 | 6,315 | -1.08(-3.06%) |
May 31, 2018 | 34.57 | 35.64 | 34.31 | 35.28 | 1,872 | +0.00(+0.00%) |
May 30, 2018 | 34.19 | 36.36 | 33.24 | 35.28 | 8,267 | +1.44(+4.26%) |
May 29, 2018 | 35.28 | 35.36 | 33.61 | 33.84 | 5,673 | -1.80(-5.05%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.48(-1.33%) | |
May 24, 2018 | 36.00 | 36.36 | 35.40 | 36.12 | 7,714 | -0.12(-0.33%) |
May 23, 2018 | 36.48 | 36.60 | 36.00 | 36.24 | 3,087 | -0.36(-0.98%) |
May 22, 2018 | 37.20 | 37.20 | 35.64 | 36.60 | 11,628 | +0.00(+0.00%) |
May 21, 2018 | 36.60 | 37.20 | 35.40 | 36.60 | 9,511 | +0.00(+0.00%) |
May 18, 2018 | 36.12 | 36.66 | 36.12 | 36.60 | 6,050 | +0.60(+1.67%) |
May 17, 2018 | 35.88 | 36.60 | 35.88 | 36.00 | 11,642 | +0.36(+1.01%) |
May 16, 2018 | 35.16 | 36.84 | 34.92 | 35.64 | 16,916 | +1.08(+3.12%) |
May 15, 2018 | 34.08 | 34.68 | 33.96 | 34.56 | 13,933 | +0.84(+2.49%) |
May 14, 2018 | 34.20 | 34.44 | 33.24 | 33.72 | 9,945 | +1.32(+4.07%) |
May 11, 2018 | 32.28 | 32.40 | 31.80 | 32.40 | 3,912 | +0.00(+0.00%) |
May 10, 2018 | 32.52 | 33.60 | 32.16 | 32.40 | 11,016 | +0.12(+0.37%) |
May 09, 2018 | 31.32 | 32.40 | 31.32 | 32.28 | 8,114 | +0.96(+3.07%) |
May 08, 2018 | 32.40 | 32.40 | 30.36 | 31.32 | 7,745 | -1.32(-4.04%) |
May 07, 2018 | 30.60 | 32.88 | 30.12 | 32.64 | 16,301 | +2.52(+8.37%) |
May 04, 2018 | 29.52 | 30.36 | 29.04 | 30.12 | 2,774 | +0.60(+2.03%) |
May 03, 2018 | 30.00 | 30.06 | 28.92 | 29.52 | 3,336 | +0.12(+0.41%) |
May 02, 2018 | 29.04 | 29.46 | 28.88 | 29.40 | 2,750 | +0.24(+0.82%) |
May 01, 2018 | 30.00 | 30.00 | 28.32 | 29.16 | 4,737 | -0.60(-2.02%) |
Apr 30, 2018 | 29.04 | 30.48 | 29.04 | 29.76 | 88,905 | +0.60(+2.06%) |
Apr 27, 2018 | 28.86 | 29.27 | 28.44 | 29.16 | 2,842 | +0.84(+2.97%) |
Apr 26, 2018 | 28.20 | 29.03 | 28.20 | 28.32 | 2,772 | -0.12(-0.42%) |
Apr 25, 2018 | 27.73 | 29.16 | 27.73 | 28.44 | 1,520 | +0.36(+1.28%) |
Apr 24, 2018 | 27.96 | 29.25 | 27.72 | 28.08 | 2,075 | +0.00(+0.00%) |
Apr 23, 2018 | 28.32 | 28.72 | 27.60 | 28.08 | 4,646 | -0.60(-2.11%) |
Apr 20, 2018 | 28.80 | 29.16 | 28.54 | 28.68 | 671 | +0.00(+0.02%) |
Apr 19, 2018 | 29.16 | 29.52 | 28.68 | 28.68 | 2,541 | -0.36(-1.24%) |
Apr 18, 2018 | 29.52 | 29.70 | 28.20 | 29.04 | 3,189 | -0.48(-1.63%) |
Apr 17, 2018 | 29.40 | 29.76 | 29.05 | 29.52 | 5,023 | +0.06(+0.19%) |
Apr 16, 2018 | 29.16 | 30.00 | 28.80 | 29.46 | 7,790 | +0.54(+1.88%) |
Apr 13, 2018 | 28.80 | 28.94 | 28.44 | 28.92 | 5,502 | +0.12(+0.42%) |
Apr 12, 2018 | 27.00 | 29.46 | 26.40 | 28.80 | 21,706 | +2.40(+9.09%) |
Apr 11, 2018 | 25.92 | 26.52 | 25.80 | 26.40 | 3,928 | +0.96(+3.77%) |
Apr 10, 2018 | 25.08 | 25.68 | 24.84 | 25.44 | 3,124 | +0.72(+2.91%) |
Apr 09, 2018 | 25.44 | 25.44 | 24.72 | 24.72 | 2,041 | -0.96(-3.74%) |
Apr 06, 2018 | 26.40 | 26.40 | 25.20 | 25.68 | 2,296 | -0.72(-2.73%) |
Apr 05, 2018 | 27.00 | 27.00 | 25.92 | 26.40 | 5,016 | +0.00(+0.00%) |
Apr 04, 2018 | 25.80 | 26.40 | 25.59 | 26.40 | 5,656 | +0.72(+2.80%) |
Apr 03, 2018 | 25.80 | 25.80 | 24.96 | 25.68 | 2,636 | -0.12(-0.48%) |