Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.45 | 35.39 | 31.95 | 34.88 | 114,242 | +2.43(+7.48%) |
Jan 30, 2019 | 32.30 | 32.73 | 30.61 | 32.45 | 55,127 | +0.92(+2.92%) |
Jan 29, 2019 | 29.36 | 31.75 | 27.93 | 31.53 | 47,898 | +1.28(+4.23%) |
Jan 28, 2019 | 30.33 | 31.23 | 29.71 | 30.25 | 12,240 | +0.10(+0.33%) |
Jan 25, 2019 | 30.70 | 32.64 | 29.56 | 30.16 | 77,247 | -0.21(-0.69%) |
Jan 24, 2019 | 29.06 | 30.43 | 29.06 | 30.36 | 15,557 | +1.54(+5.35%) |
Jan 23, 2019 | 28.27 | 29.69 | 28.11 | 28.82 | 19,896 | +0.50(+1.76%) |
Jan 22, 2019 | 28.81 | 29.48 | 27.93 | 28.32 | 31,236 | -1.56(-5.24%) |
Jan 18, 2019 | 30.39 | 30.61 | 29.71 | 29.89 | 196,298 | -0.19(-0.63%) |
Jan 17, 2019 | 29.48 | 30.40 | 29.33 | 30.08 | 100,098 | -0.06(-0.20%) |
Jan 16, 2019 | 31.22 | 31.33 | 30.05 | 30.14 | 27,499 | -0.91(-2.93%) |
Jan 15, 2019 | 31.34 | 31.34 | 29.92 | 31.05 | 47,353 | +0.04(+0.14%) |
Jan 14, 2019 | 31.69 | 32.28 | 30.95 | 31.00 | 35,909 | -1.32(-4.09%) |
Jan 11, 2019 | 31.74 | 33.11 | 31.23 | 32.32 | 52,810 | +0.40(+1.24%) |
Jan 10, 2019 | 32.42 | 32.68 | 31.23 | 31.93 | 55,971 | -0.56(-1.74%) |
Jan 09, 2019 | 30.13 | 33.19 | 29.21 | 32.49 | 312,494 | +2.87(+9.69%) |
Jan 08, 2019 | 30.37 | 30.37 | 28.34 | 29.62 | 48,863 | +0.53(+1.81%) |
Jan 07, 2019 | 27.02 | 29.77 | 26.78 | 29.10 | 68,504 | +2.09(+7.74%) |
Jan 04, 2019 | 25.34 | 27.22 | 25.34 | 27.01 | 31,100 | +2.96(+12.31%) |
Jan 03, 2019 | 23.60 | 25.18 | 23.57 | 24.05 | 22,906 | -0.76(-3.07%) |
Jan 02, 2019 | 23.52 | 25.27 | 22.99 | 24.81 | 22,246 | +1.08(+4.55%) |
Dec 31, 2018 | 24.75 | 24.75 | 22.47 | 23.73 | 105,318 | -0.02(-0.08%) |
Dec 28, 2018 | 23.76 | 24.76 | 23.13 | 23.75 | 30,191 | +0.35(+1.50%) |
Dec 27, 2018 | 22.58 | 23.55 | 21.59 | 23.40 | 51,083 | +0.06(+0.27%) |
Dec 26, 2018 | 20.70 | 23.35 | 20.16 | 23.33 | 41,169 | +2.73(+13.23%) |
Dec 24, 2018 | 20.74 | 21.90 | 20.23 | 20.61 | 33,309 | -1.38(-6.27%) |
Dec 21, 2018 | 25.40 | 25.40 | 21.96 | 21.99 | 61,353 | -2.27(-9.36%) |
Dec 20, 2018 | 24.69 | 25.82 | 23.90 | 24.26 | 55,339 | -0.65(-2.62%) |
Dec 19, 2018 | 26.14 | 27.71 | 24.80 | 24.91 | 51,028 | -0.85(-3.30%) |
Dec 18, 2018 | 24.53 | 26.70 | 24.53 | 25.76 | 42,957 | +1.35(+5.54%) |
Dec 17, 2018 | 24.29 | 25.91 | 24.20 | 24.41 | 44,548 | -0.52(-2.10%) |
Dec 14, 2018 | 25.48 | 26.67 | 24.79 | 24.93 | 33,511 | -0.95(-3.66%) |
Dec 13, 2018 | 26.11 | 27.16 | 25.68 | 25.88 | 20,415 | -0.67(-2.52%) |
Dec 12, 2018 | 26.42 | 27.51 | 25.68 | 26.55 | 20,776 | +1.10(+4.34%) |
Dec 11, 2018 | 27.24 | 27.39 | 25.44 | 25.44 | 46,716 | -0.50(-1.94%) |
Dec 10, 2018 | 27.09 | 28.45 | 25.56 | 25.95 | 52,085 | -1.85(-6.65%) |
Dec 07, 2018 | 28.84 | 30.32 | 27.76 | 27.79 | 44,648 | -1.05(-3.63%) |
Dec 06, 2018 | 27.28 | 28.91 | 26.21 | 28.84 | 36,098 | +1.56(+5.72%) |
Dec 04, 2018 | 30.42 | 30.45 | 27.22 | 27.28 | 52,444 | -4.60(-14.44%) |
Dec 03, 2018 | 32.59 | 32.59 | 29.63 | 31.88 | 61,061 | +1.19(+3.86%) |
Nov 30, 2018 | 30.08 | 31.25 | 30.08 | 30.70 | 18,223 | -0.16(-0.51%) |
Nov 29, 2018 | 31.86 | 32.10 | 30.72 | 30.86 | 25,511 | -1.05(-3.28%) |
Nov 28, 2018 | 29.88 | 31.95 | 27.41 | 31.90 | 130,460 | +2.42(+8.21%) |
Nov 27, 2018 | 29.43 | 29.88 | 29.11 | 29.48 | 26,907 | +0.04(+0.13%) |
Nov 26, 2018 | 29.38 | 30.37 | 28.86 | 29.44 | 39,608 | +0.31(+1.05%) |
Nov 23, 2018 | 27.75 | 29.73 | 27.21 | 29.14 | 20,856 | +0.22(+0.75%) |
Nov 21, 2018 | 28.92 | 28.92 | 28.92 | 0 | +1.64(+6.01%) | |
Nov 20, 2018 | 25.55 | 28.15 | 25.30 | 27.28 | 52,131 | +0.08(+0.29%) |
Nov 19, 2018 | 27.02 | 27.79 | 26.33 | 27.20 | 44,407 | -0.04(-0.15%) |
Nov 16, 2018 | 24.86 | 27.38 | 24.86 | 27.24 | 120,479 | +1.57(+6.12%) |
Nov 15, 2018 | 26.17 | 26.17 | 23.63 | 25.67 | 164,849 | -1.74(-6.34%) |
Nov 14, 2018 | 28.64 | 29.39 | 27.16 | 27.41 | 106,055 | -0.27(-0.96%) |
Nov 13, 2018 | 27.38 | 28.37 | 26.90 | 27.68 | 38,966 | +1.19(+4.47%) |
Nov 12, 2018 | 27.39 | 28.05 | 26.37 | 26.49 | 35,633 | -1.31(-4.72%) |
Nov 09, 2018 | 27.75 | 29.03 | 27.61 | 27.80 | 31,689 | -0.67(-2.36%) |
Nov 08, 2018 | 29.41 | 30.21 | 27.15 | 28.48 | 89,416 | -2.58(-8.31%) |
Nov 07, 2018 | 32.10 | 32.10 | 29.44 | 31.06 | 35,276 | +0.23(+0.75%) |
Nov 06, 2018 | 31.01 | 31.53 | 30.38 | 30.83 | 29,549 | -0.23(-0.73%) |
Nov 05, 2018 | 30.83 | 31.27 | 29.52 | 31.05 | 27,646 | +1.33(+4.49%) |
Nov 02, 2018 | 31.91 | 31.91 | 28.66 | 29.72 | 85,044 | -0.95(-3.09%) |
Nov 01, 2018 | 29.36 | 31.50 | 28.02 | 30.67 | 146,603 | +2.70(+9.64%) |
Oct 31, 2018 | 28.97 | 29.14 | 27.17 | 27.97 | 110,725 | -0.07(-0.25%) |
Oct 30, 2018 | 25.18 | 28.09 | 23.87 | 28.04 | 162,202 | +3.47(+14.11%) |
Oct 29, 2018 | 26.87 | 27.66 | 23.74 | 24.57 | 95,526 | -1.74(-6.61%) |
Oct 26, 2018 | 24.70 | 28.16 | 24.42 | 26.31 | 165,228 | +0.03(+0.11%) |
Oct 25, 2018 | 25.54 | 26.90 | 24.69 | 26.28 | 114,423 | +1.98(+8.13%) |
Oct 24, 2018 | 27.16 | 28.30 | 24.22 | 24.31 | 219,575 | -2.35(-8.82%) |
Oct 23, 2018 | 24.72 | 27.48 | 23.94 | 26.66 | 265,732 | +1.59(+6.34%) |
Oct 22, 2018 | 26.54 | 27.05 | 24.99 | 25.07 | 87,576 | -1.63(-6.10%) |
Oct 19, 2018 | 28.41 | 29.16 | 26.33 | 26.70 | 112,784 | -2.07(-7.21%) |
Oct 18, 2018 | 29.63 | 30.17 | 28.20 | 28.77 | 64,835 | -1.95(-6.33%) |
Oct 17, 2018 | 32.24 | 32.24 | 29.38 | 30.72 | 95,833 | -2.25(-6.83%) |
Oct 16, 2018 | 31.26 | 33.09 | 30.62 | 32.97 | 42,224 | +1.90(+6.13%) |
Oct 15, 2018 | 30.62 | 31.58 | 30.46 | 31.06 | 48,940 | +0.04(+0.13%) |
Oct 12, 2018 | 32.63 | 33.21 | 30.42 | 31.02 | 66,921 | -1.01(-3.15%) |
Oct 11, 2018 | 33.20 | 34.25 | 32.03 | 32.03 | 50,504 | -1.46(-4.34%) |
Oct 10, 2018 | 34.89 | 35.92 | 33.49 | 33.49 | 43,702 | -1.77(-5.03%) |
Oct 09, 2018 | 37.88 | 38.27 | 35.20 | 35.26 | 56,638 | -2.97(-7.78%) |
Oct 08, 2018 | 36.85 | 38.43 | 36.33 | 38.23 | 39,435 | +1.14(+3.06%) |
Oct 05, 2018 | 38.31 | 38.31 | 35.04 | 37.10 | 88,182 | -0.83(-2.18%) |
Oct 04, 2018 | 39.19 | 39.19 | 36.87 | 37.93 | 63,657 | -2.11(-5.26%) |
Oct 03, 2018 | 41.48 | 42.35 | 39.66 | 40.03 | 95,513 | -1.44(-3.48%) |
Oct 02, 2018 | 40.86 | 42.67 | 40.86 | 41.47 | 119,571 | -0.07(-0.17%) |
Oct 01, 2018 | 42.46 | 43.07 | 41.36 | 41.54 | 26,647 | -0.66(-1.57%) |
Sep 28, 2018 | 42.52 | 44.25 | 41.98 | 42.21 | 39,991 | -0.95(-2.20%) |
Sep 27, 2018 | 44.60 | 44.60 | 42.86 | 43.15 | 33,378 | -1.44(-3.23%) |
Sep 26, 2018 | 46.97 | 47.75 | 44.15 | 44.59 | 86,520 | -2.01(-4.31%) |
Sep 25, 2018 | 46.45 | 47.11 | 46.42 | 46.60 | 25,728 | +0.10(+0.22%) |
Sep 24, 2018 | 47.63 | 47.68 | 46.38 | 46.50 | 26,383 | -1.87(-3.86%) |
Sep 21, 2018 | 49.34 | 49.34 | 47.00 | 48.37 | 65,332 | -0.97(-1.96%) |
Sep 20, 2018 | 51.67 | 51.67 | 48.38 | 49.33 | 64,555 | -1.13(-2.25%) |
Sep 19, 2018 | 51.43 | 52.49 | 50.47 | 50.47 | 15,319 | -0.73(-1.42%) |
Sep 18, 2018 | 50.29 | 52.19 | 50.29 | 51.19 | 22,359 | +1.16(+2.31%) |
Sep 17, 2018 | 52.42 | 52.42 | 49.96 | 50.03 | 15,325 | -2.14(-4.11%) |
Sep 14, 2018 | 51.83 | 52.32 | 49.80 | 52.18 | 97,846 | +0.89(+1.73%) |
Sep 13, 2018 | 54.03 | 54.03 | 49.32 | 51.29 | 63,826 | -1.87(-3.52%) |
Sep 12, 2018 | 52.03 | 53.31 | 51.12 | 53.16 | 22,260 | +1.57(+3.04%) |
Sep 11, 2018 | 51.17 | 53.02 | 49.26 | 51.59 | 51,180 | +1.09(+2.15%) |
Sep 10, 2018 | 49.56 | 51.25 | 49.56 | 50.51 | 22,659 | +1.06(+2.14%) |
Sep 07, 2018 | 51.83 | 51.83 | 49.02 | 49.45 | 32,514 | -2.89(-5.53%) |
Sep 06, 2018 | 53.12 | 54.55 | 51.86 | 52.34 | 26,726 | -0.78(-1.47%) |
Sep 05, 2018 | 51.45 | 53.48 | 51.45 | 53.12 | 20,508 | +1.49(+2.89%) |
Sep 04, 2018 | 50.73 | 51.98 | 50.60 | 51.63 | 12,971 | +0.40(+0.77%) |
Aug 31, 2018 | 51.24 | 51.24 | 51.24 | 0 | -0.15(-0.29%) | |
Aug 30, 2018 | 52.11 | 53.12 | 51.33 | 51.39 | 16,747 | -2.01(-3.77%) |
Aug 29, 2018 | 52.48 | 53.75 | 52.14 | 53.40 | 19,955 | +0.00(+0.00%) |
Aug 28, 2018 | 54.85 | 54.85 | 53.22 | 53.40 | 5,428 | -0.90(-1.66%) |
Aug 27, 2018 | 52.55 | 54.79 | 52.55 | 54.30 | 82,057 | +1.90(+3.62%) |
Aug 24, 2018 | 52.81 | 53.35 | 52.40 | 52.40 | 10,230 | -0.60(-1.14%) |
Aug 23, 2018 | 53.81 | 53.86 | 52.23 | 53.01 | 17,840 | -1.84(-3.36%) |
Aug 22, 2018 | 56.46 | 56.82 | 54.79 | 54.85 | 24,163 | -1.72(-3.05%) |
Aug 21, 2018 | 52.82 | 56.91 | 52.82 | 56.57 | 80,172 | +5.61(+11.00%) |
Aug 20, 2018 | 49.67 | 51.35 | 49.67 | 50.96 | 24,793 | +0.57(+1.14%) |
Aug 17, 2018 | 49.18 | 50.96 | 49.18 | 50.39 | 9,521 | +0.23(+0.45%) |
Aug 16, 2018 | 49.37 | 51.38 | 49.37 | 50.16 | 26,827 | +1.01(+2.05%) |
Aug 15, 2018 | 48.34 | 49.18 | 47.75 | 49.16 | 19,657 | -0.82(-1.64%) |
Aug 14, 2018 | 49.94 | 50.75 | 48.36 | 49.98 | 34,273 | +1.37(+2.82%) |
Aug 13, 2018 | 52.34 | 52.34 | 47.75 | 48.60 | 68,447 | -4.46(-8.41%) |
Aug 10, 2018 | 53.05 | 54.26 | 51.84 | 53.07 | 16,206 | -1.67(-3.05%) |
Aug 09, 2018 | 53.10 | 55.80 | 53.10 | 54.73 | 22,157 | +1.33(+2.50%) |
Aug 08, 2018 | 54.19 | 54.19 | 52.81 | 53.40 | 27,507 | -1.05(-1.92%) |
Aug 07, 2018 | 51.30 | 54.55 | 51.30 | 54.45 | 42,465 | +2.67(+5.15%) |
Aug 06, 2018 | 50.05 | 51.79 | 50.01 | 51.78 | 15,724 | +0.35(+0.67%) |
Aug 03, 2018 | 51.53 | 51.53 | 50.65 | 51.44 | 18,941 | +0.05(+0.11%) |
Aug 02, 2018 | 50.60 | 51.83 | 50.29 | 51.38 | 19,878 | -0.65(-1.24%) |
Aug 01, 2018 | 52.16 | 52.81 | 51.03 | 52.03 | 11,431 | -0.71(-1.34%) |
Jul 31, 2018 | 52.56 | 53.52 | 51.34 | 52.74 | 21,228 | +1.55(+3.02%) |
Jul 30, 2018 | 52.89 | 52.89 | 51.19 | 51.19 | 18,887 | -0.69(-1.33%) |
Jul 27, 2018 | 54.14 | 55.29 | 51.04 | 51.88 | 35,553 | -1.88(-3.49%) |
Jul 26, 2018 | 50.62 | 53.98 | 50.35 | 53.76 | 46,841 | +3.13(+6.17%) |
Jul 25, 2018 | 53.30 | 54.30 | 48.50 | 50.63 | 130,017 | -3.54(-6.54%) |
Jul 24, 2018 | 57.60 | 58.50 | 54.00 | 54.17 | 53,088 | -3.40(-5.90%) |
Jul 23, 2018 | 59.12 | 59.74 | 57.26 | 57.57 | 17,198 | -2.04(-3.42%) |
Jul 20, 2018 | 62.97 | 58.99 | 59.61 | 14,172 | -3.36(-5.34%) | |
Jul 19, 2018 | 61.80 | 63.78 | 61.80 | 62.97 | 22,481 | +1.06(+1.71%) |
Jul 18, 2018 | 61.36 | 62.04 | 59.85 | 61.91 | 26,231 | -0.59(-0.94%) |
Jul 17, 2018 | 57.43 | 62.49 | 57.43 | 62.49 | 57,636 | +4.23(+7.25%) |
Jul 16, 2018 | 57.35 | 58.80 | 57.33 | 58.27 | 5,887 | -0.16(-0.27%) |
Jul 13, 2018 | 58.11 | 58.94 | 57.90 | 58.43 | 9,157 | +0.47(+0.80%) |
Jul 12, 2018 | 57.75 | 58.28 | 56.45 | 57.96 | 17,171 | +0.30(+0.53%) |
Jul 11, 2018 | 57.44 | 58.81 | 57.44 | 57.66 | 12,796 | -1.16(-1.96%) |
Jul 10, 2018 | 59.43 | 60.23 | 58.10 | 58.81 | 21,835 | -0.61(-1.03%) |
Jul 09, 2018 | 59.23 | 59.66 | 58.23 | 59.42 | 23,616 | +2.13(+3.72%) |
Jul 06, 2018 | 55.83 | 58.74 | 55.83 | 57.29 | 21,071 | +0.44(+0.78%) |
Jul 05, 2018 | 56.56 | 56.92 | 54.74 | 56.85 | 20,077 | +1.44(+2.61%) |
Jul 03, 2018 | 55.40 | 55.40 | 55.40 | 0 | +1.35(+2.50%) | |
Jul 02, 2018 | 55.14 | 55.14 | 52.81 | 54.05 | 20,028 | -0.74(-1.35%) |
Jun 29, 2018 | 54.35 | 55.91 | 54.35 | 54.79 | 34,777 | +1.50(+2.81%) |
Jun 28, 2018 | 52.80 | 53.42 | 50.83 | 53.30 | 24,347 | +1.05(+2.01%) |
Jun 27, 2018 | 54.63 | 54.76 | 52.25 | 52.25 | 22,462 | -2.28(-4.18%) |
Jun 26, 2018 | 54.85 | 57.03 | 54.03 | 54.53 | 32,806 | +2.28(+4.37%) |
Jun 25, 2018 | 53.82 | 54.62 | 51.09 | 52.24 | 46,733 | -2.66(-4.84%) |
Jun 22, 2018 | 57.62 | 57.62 | 53.99 | 54.90 | 46,934 | -1.96(-3.45%) |
Jun 21, 2018 | 58.90 | 58.94 | 56.66 | 56.87 | 16,958 | -1.72(-2.93%) |
Jun 20, 2018 | 59.19 | 59.24 | 56.16 | 58.58 | 48,863 | +0.55(+0.95%) |
Jun 19, 2018 | 56.55 | 59.10 | 56.27 | 58.03 | 26,954 | -0.49(-0.84%) |
Jun 18, 2018 | 60.41 | 61.23 | 57.75 | 58.52 | 56,871 | -2.23(-3.67%) |
Jun 15, 2018 | 61.38 | 58.79 | 60.76 | 30,911 | -0.62(-1.01%) | |
Jun 14, 2018 | 61.09 | 61.48 | 59.05 | 61.38 | 62,124 | +0.52(+0.86%) |
Jun 13, 2018 | 68.50 | 68.50 | 59.92 | 60.85 | 164,730 | -7.31(-10.72%) |
Jun 12, 2018 | 65.11 | 68.20 | 65.06 | 68.16 | 49,480 | +3.13(+4.81%) |
Jun 11, 2018 | 66.41 | 66.52 | 64.46 | 65.03 | 49,945 | -0.73(-1.11%) |
Jun 08, 2018 | 61.25 | 65.94 | 61.06 | 65.76 | 88,147 | +4.52(+7.39%) |
Jun 07, 2018 | 60.25 | 62.30 | 60.25 | 61.24 | 30,738 | +0.47(+0.78%) |
Jun 06, 2018 | 60.77 | 60.77 | 46,174 | +1.44(+2.43%) | ||
Jun 05, 2018 | 59.44 | 60.12 | 58.89 | 59.32 | 30,275 | +0.69(+1.18%) |
Jun 04, 2018 | 57.30 | 59.52 | 57.30 | 58.63 | 33,804 | +1.00(+1.73%) |
Jun 01, 2018 | 56.53 | 58.14 | 56.53 | 57.64 | 32,176 | +0.69(+1.21%) |
May 31, 2018 | 58.72 | 59.24 | 56.84 | 56.95 | 40,867 | -1.81(-3.08%) |
May 30, 2018 | 60.44 | 61.08 | 58.61 | 58.75 | 22,635 | -0.76(-1.28%) |
May 29, 2018 | 56.79 | 60.77 | 56.79 | 59.51 | 37,700 | +0.57(+0.97%) |
May 25, 2018 | 58.94 | 58.94 | 58.94 | 0 | +2.55(+4.52%) | |
May 24, 2018 | 55.05 | 57.16 | 54.79 | 56.39 | 27,929 | +0.24(+0.42%) |
May 23, 2018 | 53.31 | 56.67 | 52.82 | 56.16 | 57,461 | +2.30(+4.27%) |
May 22, 2018 | 56.75 | 56.75 | 53.85 | 53.85 | 69,132 | -3.95(-6.84%) |
May 21, 2018 | 57.73 | 58.79 | 56.87 | 57.81 | 35,716 | +0.74(+1.29%) |
May 18, 2018 | 54.71 | 57.35 | 54.64 | 57.07 | 34,806 | +2.26(+4.12%) |
May 17, 2018 | 53.30 | 54.94 | 53.09 | 54.81 | 69,871 | +1.85(+3.49%) |
May 16, 2018 | 52.37 | 53.31 | 50.55 | 52.97 | 75,592 | +0.85(+1.63%) |
May 15, 2018 | 57.65 | 57.65 | 51.74 | 52.12 | 116,728 | -6.69(-11.38%) |
May 14, 2018 | 59.67 | 60.39 | 58.55 | 58.81 | 22,272 | -1.01(-1.69%) |
May 11, 2018 | 59.95 | 61.17 | 59.14 | 59.82 | 23,429 | +1.06(+1.81%) |
May 10, 2018 | 59.24 | 60.22 | 58.59 | 58.76 | 30,160 | +0.65(+1.12%) |
May 09, 2018 | 63.16 | 63.16 | 56.70 | 58.11 | 56,619 | -3.29(-5.35%) |
May 08, 2018 | 60.73 | 62.84 | 60.22 | 61.40 | 31,443 | +0.64(+1.05%) |
May 07, 2018 | 60.47 | 61.56 | 60.04 | 60.76 | 25,548 | +0.29(+0.47%) |
May 04, 2018 | 58.73 | 61.53 | 57.65 | 60.47 | 23,655 | +1.60(+2.72%) |
May 03, 2018 | 58.05 | 59.24 | 55.70 | 58.87 | 17,364 | +1.43(+2.49%) |
May 02, 2018 | 58.46 | 60.57 | 57.26 | 57.44 | 19,576 | -2.17(-3.64%) |
May 01, 2018 | 57.28 | 59.78 | 56.08 | 59.61 | 22,771 | +2.01(+3.50%) |
Apr 30, 2018 | 62.79 | 62.79 | 57.60 | 57.60 | 42,119 | -4.40(-7.10%) |
Apr 27, 2018 | 61.70 | 63.22 | 60.75 | 62.00 | 14,318 | +0.59(+0.96%) |
Apr 26, 2018 | 59.41 | 61.96 | 57.26 | 61.41 | 34,768 | +2.65(+4.50%) |
Apr 25, 2018 | 57.08 | 59.24 | 55.50 | 58.76 | 27,784 | +1.85(+3.24%) |
Apr 24, 2018 | 60.06 | 61.40 | 56.23 | 56.92 | 48,245 | -1.68(-2.86%) |
Apr 23, 2018 | 57.98 | 59.73 | 57.38 | 58.59 | 48,135 | +0.55(+0.95%) |
Apr 20, 2018 | 60.24 | 61.23 | 57.69 | 58.04 | 25,349 | -2.21(-3.66%) |
Apr 19, 2018 | 65.64 | 65.64 | 57.86 | 60.25 | 101,961 | -5.79(-8.77%) |
Apr 18, 2018 | 65.92 | 67.26 | 65.46 | 66.04 | 25,955 | +0.95(+1.46%) |
Apr 17, 2018 | 64.91 | 65.50 | 64.02 | 65.09 | 37,732 | +2.19(+3.49%) |
Apr 16, 2018 | 61.02 | 64.21 | 61.02 | 62.90 | 40,227 | +1.82(+2.97%) |
Apr 13, 2018 | 60.92 | 62.45 | 59.87 | 61.08 | 21,490 | -0.07(-0.11%) |
Apr 12, 2018 | 62.69 | 63.34 | 60.67 | 61.15 | 55,601 | -1.57(-2.50%) |
Apr 11, 2018 | 63.91 | 66.18 | 62.41 | 62.72 | 39,450 | -2.72(-4.16%) |
Apr 10, 2018 | 66.64 | 67.28 | 64.86 | 65.45 | 34,856 | +0.82(+1.27%) |
Apr 09, 2018 | 67.42 | 67.94 | 64.58 | 64.63 | 61,887 | -1.97(-2.96%) |
Apr 06, 2018 | 70.46 | 72.19 | 64.08 | 66.60 | 96,235 | -5.43(-7.54%) |
Apr 05, 2018 | 69.78 | 73.32 | 69.57 | 72.03 | 150,182 | +3.26(+4.74%) |
Apr 04, 2018 | 57.52 | 69.38 | 57.52 | 68.77 | 79,705 | +8.84(+14.75%) |
Apr 03, 2018 | 57.66 | 60.46 | 56.09 | 59.93 | 25,586 | +2.43(+4.23%) |
Apr 02, 2018 | 61.44 | 63.10 | 55.70 | 57.50 | 45,015 | -6.70(-10.44%) |
Mar 29, 2018 | 64.20 | 64.20 | 64.20 | 0 | +2.30(+3.72%) | |
Mar 28, 2018 | 62.36 | 64.22 | 60.96 | 61.90 | 27,129 | -0.87(-1.38%) |
Mar 27, 2018 | 66.92 | 66.92 | 61.63 | 62.77 | 27,616 | -2.93(-4.47%) |
Mar 26, 2018 | 63.61 | 65.84 | 62.44 | 65.70 | 33,031 | +4.39(+7.17%) |
Mar 23, 2018 | 63.61 | 67.03 | 61.17 | 61.31 | 68,624 | -2.07(-3.27%) |
Mar 22, 2018 | 66.15 | 68.34 | 63.37 | 63.38 | 47,508 | -4.50(-6.63%) |
Mar 21, 2018 | 64.37 | 68.91 | 64.37 | 67.88 | 48,054 | +3.24(+5.01%) |
Mar 20, 2018 | 65.21 | 67.29 | 64.61 | 64.65 | 15,637 | -0.74(-1.13%) |
Mar 19, 2018 | 64.77 | 65.88 | 63.31 | 65.39 | 30,786 | -1.29(-1.94%) |
Mar 16, 2018 | 66.33 | 67.17 | 64.40 | 66.68 | 45,414 | +1.83(+2.82%) |
Mar 15, 2018 | 68.65 | 68.65 | 64.17 | 64.85 | 82,693 | -2.58(-3.82%) |
Mar 14, 2018 | 72.06 | 72.06 | 67.07 | 67.43 | 66,918 | -2.87(-4.09%) |
Mar 13, 2018 | 69.28 | 72.07 | 69.28 | 70.30 | 84,552 | +1.16(+1.67%) |
Mar 12, 2018 | 68.08 | 69.80 | 68.08 | 69.15 | 53,812 | +1.22(+1.80%) |
Mar 09, 2018 | 64.73 | 67.92 | 63.68 | 67.92 | 107,380 | +3.38(+5.23%) |
Mar 08, 2018 | 66.03 | 66.65 | 63.04 | 64.55 | 64,836 | -0.85(-1.31%) |
Mar 07, 2018 | 66.05 | 65.40 | 25,723 | -0.10(-0.16%) | ||
Mar 06, 2018 | 63.31 | 65.50 | 61.62 | 65.50 | 74,199 | +3.43(+5.52%) |
Mar 05, 2018 | 59.12 | 62.90 | 59.12 | 62.08 | 62,178 | +1.85(+3.07%) |
Mar 02, 2018 | 57.50 | 60.58 | 56.98 | 60.23 | 43,277 | +0.77(+1.29%) |
Mar 01, 2018 | 59.19 | 60.64 | 57.08 | 59.46 | 58,814 | +0.22(+0.37%) |
Feb 28, 2018 | 64.54 | 65.71 | 59.08 | 59.25 | 106,271 | -5.10(-7.93%) |
Feb 27, 2018 | 70.45 | 72.93 | 64.35 | 64.35 | 90,770 | -5.59(-7.99%) |
Feb 26, 2018 | 69.50 | 70.97 | 67.51 | 69.94 | 83,753 | +0.55(+0.80%) |
Feb 23, 2018 | 70.04 | 70.04 | 67.38 | 69.38 | 55,686 | +0.37(+0.53%) |
Feb 22, 2018 | 68.87 | 69.02 | 81,555 | -1.17(-1.67%) | ||
Feb 21, 2018 | 71.64 | 74.74 | 70.16 | 70.19 | 63,926 | -1.28(-1.80%) |
Feb 20, 2018 | 74.18 | 74.44 | 70.72 | 71.48 | 76,632 | -2.67(-3.60%) |
Feb 16, 2018 | 74.14 | 74.14 | 74.14 | 0 | +2.64(+3.69%) | |
Feb 15, 2018 | 73.27 | 73.46 | 69.99 | 71.51 | 90,055 | -0.25(-0.34%) |
Feb 14, 2018 | 66.81 | 71.89 | 66.55 | 71.75 | 66,137 | +3.83(+5.64%) |
Feb 13, 2018 | 66.52 | 67.92 | 26,965 | +0.02(+0.03%) | ||
Feb 12, 2018 | 69.11 | 69.11 | 64.67 | 67.90 | 92,376 | +2.90(+4.47%) |
Feb 09, 2018 | 66.44 | 67.33 | 60.80 | 65.00 | 95,416 | +0.77(+1.20%) |
Feb 08, 2018 | 75.74 | 75.74 | 64.23 | 64.23 | 122,205 | -9.67(-13.08%) |
Feb 07, 2018 | 72.98 | 78.98 | 72.17 | 73.90 | 157,133 | +0.01(+0.01%) |
Feb 06, 2018 | 61.64 | 74.65 | 61.12 | 73.89 | 198,672 | +3.41(+4.84%) |
Feb 05, 2018 | 72.63 | 76.79 | 66.41 | 70.47 | 317,390 | -5.94(-7.78%) |
Feb 02, 2018 | 82.71 | 82.71 | 76.10 | 76.41 | 136,421 | -8.15(-9.64%) |