Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.50 | 35.60 | 33.93 | 34.60 | 19,660 | -0.80(-2.26%) |
Jan 30, 2019 | 33.90 | 35.70 | 32.50 | 35.40 | 26,344 | +1.80(+5.36%) |
Jan 29, 2019 | 34.10 | 34.20 | 32.30 | 33.60 | 13,721 | -0.60(-1.75%) |
Jan 28, 2019 | 34.10 | 34.50 | 32.90 | 34.20 | 16,096 | -0.50(-1.44%) |
Jan 25, 2019 | 34.30 | 34.80 | 32.60 | 34.70 | 18,240 | +0.50(+1.46%) |
Jan 24, 2019 | 34.30 | 35.80 | 32.90 | 34.20 | 16,523 | -0.10(-0.29%) |
Jan 23, 2019 | 35.80 | 35.80 | 34.10 | 34.30 | 13,219 | -1.30(-3.65%) |
Jan 22, 2019 | 36.40 | 36.40 | 34.10 | 35.60 | 26,141 | -0.80(-2.20%) |
Jan 18, 2019 | 38.10 | 38.30 | 36.20 | 36.40 | 23,670 | -1.60(-4.21%) |
Jan 17, 2019 | 37.30 | 38.50 | 35.10 | 38.00 | 35,640 | +0.30(+0.80%) |
Jan 16, 2019 | 39.40 | 41.50 | 37.40 | 37.70 | 42,088 | -1.70(-4.31%) |
Jan 15, 2019 | 38.10 | 39.50 | 38.10 | 39.40 | 13,098 | +1.50(+3.96%) |
Jan 14, 2019 | 38.70 | 39.60 | 37.90 | 37.90 | 17,072 | -1.20(-3.07%) |
Jan 11, 2019 | 38.10 | 39.90 | 38.10 | 39.10 | 15,070 | +0.80(+2.09%) |
Jan 10, 2019 | 39.60 | 40.10 | 38.10 | 38.30 | 23,884 | -1.40(-3.53%) |
Jan 09, 2019 | 41.00 | 41.00 | 39.30 | 39.70 | 24,257 | -1.70(-4.11%) |
Jan 08, 2019 | 41.50 | 41.50 | 40.20 | 41.40 | 20,179 | -0.10(-0.24%) |
Jan 07, 2019 | 41.10 | 41.90 | 40.10 | 41.50 | 19,818 | +0.80(+1.97%) |
Jan 04, 2019 | 40.00 | 41.80 | 39.70 | 40.70 | 27,480 | +0.60(+1.50%) |
Jan 03, 2019 | 39.40 | 40.60 | 38.10 | 40.10 | 43,969 | +0.60(+1.52%) |
Jan 02, 2019 | 39.30 | 40.00 | 38.60 | 39.50 | 18,509 | -0.70(-1.74%) |
Dec 31, 2018 | 44.60 | 45.60 | 39.60 | 40.20 | 46,050 | -3.80(-8.64%) |
Dec 28, 2018 | 43.00 | 45.80 | 42.50 | 44.00 | 177,840 | +0.60(+1.38%) |
Dec 27, 2018 | 43.70 | 44.00 | 42.00 | 43.40 | 76,721 | -1.10(-2.47%) |
Dec 26, 2018 | 42.00 | 44.90 | 40.40 | 44.50 | 88,049 | +3.00(+7.23%) |
Dec 24, 2018 | 37.70 | 42.30 | 37.50 | 41.50 | 25,580 | +3.40(+8.92%) |
Dec 21, 2018 | 41.40 | 41.40 | 37.40 | 38.10 | 81,230 | -3.50(-8.41%) |
Dec 20, 2018 | 43.90 | 44.60 | 40.40 | 41.60 | 72,581 | -2.30(-5.24%) |
Dec 19, 2018 | 43.00 | 44.80 | 42.90 | 43.90 | 60,276 | +0.80(+1.86%) |
Dec 18, 2018 | 43.30 | 44.60 | 42.80 | 43.10 | 30,233 | +0.00(+0.00%) |
Dec 17, 2018 | 42.80 | 45.00 | 42.30 | 43.10 | 38,721 | +0.60(+1.41%) |
Dec 14, 2018 | 42.50 | 44.90 | 40.00 | 42.50 | 33,940 | -0.20(-0.47%) |
Dec 13, 2018 | 43.00 | 43.90 | 41.20 | 42.70 | 31,999 | -0.40(-0.93%) |
Dec 12, 2018 | 39.90 | 43.80 | 39.00 | 43.10 | 56,147 | +4.30(+11.08%) |
Dec 11, 2018 | 39.80 | 40.30 | 38.20 | 38.80 | 13,482 | -0.20(-0.51%) |
Dec 10, 2018 | 39.40 | 39.80 | 37.40 | 39.00 | 23,748 | +0.00(+0.00%) |
Dec 07, 2018 | 40.80 | 41.50 | 38.90 | 39.00 | 24,960 | -1.25(-3.11%) |
Dec 06, 2018 | 41.40 | 41.40 | 38.50 | 40.25 | 37,679 | -2.55(-5.96%) |
Dec 04, 2018 | 46.40 | 46.50 | 42.40 | 42.80 | 59,790 | -2.80(-6.14%) |
Dec 03, 2018 | 50.00 | 52.00 | 44.30 | 45.60 | 112,945 | +2.30(+5.31%) |
Nov 30, 2018 | 39.10 | 45.30 | 39.10 | 43.30 | 79,550 | +4.20(+10.74%) |
Nov 29, 2018 | 38.70 | 39.80 | 38.20 | 39.10 | 17,738 | +0.10(+0.26%) |
Nov 28, 2018 | 38.20 | 39.40 | 37.20 | 39.00 | 22,544 | +0.60(+1.56%) |
Nov 27, 2018 | 39.10 | 40.20 | 37.80 | 38.40 | 17,940 | -0.70(-1.79%) |
Nov 26, 2018 | 40.40 | 40.40 | 37.90 | 39.10 | 32,923 | -1.30(-3.22%) |
Nov 23, 2018 | 37.70 | 40.70 | 37.30 | 40.40 | 21,370 | +2.50(+6.60%) |
Nov 21, 2018 | 37.90 | 37.90 | 37.90 | 0 | -1.90(-4.77%) | |
Nov 20, 2018 | 36.60 | 40.40 | 36.20 | 39.80 | 37,063 | +2.30(+6.13%) |
Nov 19, 2018 | 41.00 | 42.50 | 37.20 | 37.50 | 42,109 | -3.50(-8.54%) |
Nov 16, 2018 | 35.00 | 42.70 | 34.60 | 41.00 | 76,510 | +5.80(+16.48%) |
Nov 15, 2018 | 32.80 | 35.50 | 32.80 | 35.20 | 15,982 | +1.90(+5.71%) |
Nov 14, 2018 | 31.60 | 34.90 | 31.40 | 33.30 | 18,286 | +0.30(+0.91%) |
Nov 13, 2018 | 33.00 | 34.90 | 32.16 | 33.00 | 16,116 | +0.80(+2.48%) |
Nov 12, 2018 | 33.80 | 34.10 | 31.30 | 32.20 | 33,202 | -2.10(-6.12%) |
Nov 09, 2018 | 35.60 | 35.70 | 33.80 | 34.30 | 27,020 | -1.60(-4.46%) |
Nov 08, 2018 | 37.90 | 38.81 | 35.00 | 35.90 | 24,512 | -2.00(-5.28%) |
Nov 07, 2018 | 37.00 | 40.70 | 36.02 | 37.90 | 39,788 | +1.80(+4.99%) |
Nov 06, 2018 | 34.60 | 36.20 | 34.00 | 36.10 | 22,308 | +1.40(+4.03%) |
Nov 05, 2018 | 35.50 | 36.40 | 34.10 | 34.70 | 18,382 | -0.80(-2.25%) |
Nov 02, 2018 | 35.10 | 37.00 | 34.10 | 35.50 | 20,270 | +0.70(+2.01%) |
Nov 01, 2018 | 33.30 | 35.40 | 33.00 | 34.80 | 24,231 | +2.00(+6.10%) |
Oct 31, 2018 | 36.30 | 37.89 | 32.30 | 32.80 | 45,702 | -3.50(-9.64%) |
Oct 30, 2018 | 31.90 | 37.40 | 31.90 | 36.30 | 71,588 | +4.50(+14.15%) |
Oct 29, 2018 | 28.00 | 35.10 | 27.80 | 31.80 | 72,803 | +4.10(+14.80%) |
Oct 26, 2018 | 29.80 | 31.45 | 27.30 | 27.70 | 46,450 | -2.60(-8.58%) |
Oct 25, 2018 | 29.70 | 32.10 | 29.70 | 30.30 | 34,780 | +0.60(+2.02%) |
Oct 24, 2018 | 35.30 | 35.80 | 29.50 | 29.70 | 67,757 | -5.50(-15.63%) |
Oct 23, 2018 | 28.90 | 42.00 | 28.30 | 35.20 | 238,376 | +6.10(+20.96%) |
Oct 22, 2018 | 30.30 | 30.38 | 27.45 | 29.10 | 33,659 | -1.50(-4.90%) |
Oct 19, 2018 | 32.80 | 33.70 | 30.50 | 30.60 | 21,100 | -2.20(-6.71%) |
Oct 18, 2018 | 34.10 | 35.30 | 32.70 | 32.80 | 21,602 | -1.30(-3.81%) |
Oct 17, 2018 | 33.60 | 35.50 | 33.00 | 34.10 | 13,861 | +0.00(+0.00%) |
Oct 16, 2018 | 32.90 | 34.30 | 32.60 | 34.10 | 20,462 | +1.40(+4.28%) |
Oct 15, 2018 | 35.00 | 35.14 | 32.10 | 32.70 | 19,851 | -2.40(-6.84%) |
Oct 12, 2018 | 35.00 | 35.70 | 34.10 | 35.10 | 25,390 | +1.10(+3.24%) |
Oct 11, 2018 | 35.40 | 36.70 | 34.00 | 34.00 | 30,936 | -1.80(-5.03%) |
Oct 10, 2018 | 37.70 | 37.70 | 35.70 | 35.80 | 18,631 | -2.20(-5.79%) |
Oct 09, 2018 | 37.50 | 39.20 | 36.60 | 38.00 | 25,742 | +0.20(+0.53%) |
Oct 08, 2018 | 38.40 | 38.90 | 35.60 | 37.80 | 28,674 | -0.50(-1.31%) |
Oct 05, 2018 | 40.80 | 41.80 | 37.10 | 38.30 | 47,500 | -2.80(-6.81%) |
Oct 04, 2018 | 43.90 | 44.60 | 41.00 | 41.10 | 26,200 | -3.30(-7.43%) |
Oct 03, 2018 | 44.60 | 44.95 | 42.00 | 44.40 | 28,884 | +0.30(+0.68%) |
Oct 02, 2018 | 44.50 | 47.10 | 43.50 | 44.10 | 36,262 | -0.70(-1.56%) |
Oct 01, 2018 | 47.10 | 48.00 | 44.40 | 44.80 | 67,917 | -1.90(-4.07%) |
Sep 28, 2018 | 51.00 | 51.20 | 46.60 | 46.70 | 23,940 | -4.90(-9.50%) |
Sep 27, 2018 | 51.50 | 51.90 | 46.30 | 51.60 | 54,021 | +0.10(+0.19%) |
Sep 26, 2018 | 56.30 | 56.90 | 51.10 | 51.50 | 51,180 | -4.80(-8.53%) |
Sep 25, 2018 | 57.10 | 57.30 | 55.90 | 56.30 | 17,747 | -0.60(-1.05%) |
Sep 24, 2018 | 56.80 | 59.17 | 56.20 | 56.90 | 30,948 | -0.10(-0.18%) |
Sep 21, 2018 | 56.70 | 57.30 | 54.10 | 57.00 | 85,790 | +0.10(+0.18%) |
Sep 20, 2018 | 57.20 | 58.30 | 55.80 | 56.90 | 16,095 | -0.40(-0.70%) |
Sep 19, 2018 | 57.10 | 60.00 | 55.70 | 57.30 | 38,396 | -0.10(-0.17%) |
Sep 18, 2018 | 56.20 | 60.00 | 56.20 | 57.40 | 29,591 | +1.10(+1.95%) |
Sep 17, 2018 | 61.50 | 62.30 | 56.20 | 56.30 | 40,192 | -5.90(-9.49%) |
Sep 14, 2018 | 61.80 | 65.00 | 60.10 | 62.20 | 28,320 | +0.10(+0.16%) |
Sep 13, 2018 | 62.60 | 63.80 | 60.30 | 62.10 | 35,327 | -0.50(-0.80%) |
Sep 12, 2018 | 66.50 | 67.20 | 62.20 | 62.60 | 35,045 | -4.30(-6.43%) |
Sep 11, 2018 | 67.80 | 67.80 | 64.40 | 66.90 | 24,252 | -1.10(-1.62%) |
Sep 10, 2018 | 66.00 | 69.49 | 65.61 | 68.00 | 14,027 | +2.80(+4.29%) |
Sep 07, 2018 | 70.50 | 71.50 | 63.40 | 65.20 | 42,920 | -6.30(-8.81%) |
Sep 06, 2018 | 71.10 | 71.80 | 69.40 | 71.50 | 17,488 | +1.00(+1.42%) |
Sep 05, 2018 | 70.00 | 70.90 | 68.80 | 70.50 | 10,854 | +0.00(+0.00%) |
Sep 04, 2018 | 69.60 | 71.80 | 68.40 | 70.50 | 19,409 | +1.00(+1.44%) |
Aug 31, 2018 | 69.50 | 69.50 | 69.50 | 0 | +0.80(+1.16%) | |
Aug 30, 2018 | 69.10 | 71.30 | 67.90 | 68.70 | 14,556 | -0.60(-0.87%) |
Aug 29, 2018 | 69.80 | 71.00 | 66.50 | 69.30 | 27,902 | -0.50(-0.72%) |
Aug 28, 2018 | 73.60 | 74.09 | 69.10 | 69.80 | 41,449 | -3.60(-4.90%) |
Aug 27, 2018 | 73.80 | 75.10 | 72.98 | 73.40 | 14,949 | +0.00(+0.00%) |
Aug 24, 2018 | 76.00 | 76.80 | 72.90 | 73.40 | 27,020 | -2.10(-2.78%) |
Aug 23, 2018 | 76.90 | 77.70 | 73.70 | 75.50 | 18,560 | -2.10(-2.71%) |
Aug 22, 2018 | 77.50 | 79.90 | 76.70 | 77.60 | 16,445 | -0.10(-0.13%) |
Aug 21, 2018 | 80.80 | 82.00 | 77.20 | 77.70 | 25,010 | -2.50(-3.12%) |
Aug 20, 2018 | 77.30 | 82.00 | 77.10 | 80.20 | 25,249 | +3.90(+5.11%) |
Aug 17, 2018 | 73.50 | 77.60 | 73.40 | 76.30 | 17,070 | +2.40(+3.25%) |
Aug 16, 2018 | 75.90 | 77.50 | 73.50 | 73.90 | 21,195 | -2.10(-2.76%) |
Aug 15, 2018 | 73.20 | 78.40 | 73.20 | 76.00 | 22,825 | -2.60(-3.31%) |
Aug 14, 2018 | 81.60 | 83.00 | 72.00 | 78.60 | 37,402 | -2.20(-2.72%) |
Aug 13, 2018 | 80.00 | 88.90 | 79.20 | 80.80 | 111,805 | +1.90(+2.41%) |
Aug 10, 2018 | 73.50 | 81.90 | 73.50 | 78.90 | 76,660 | +5.90(+8.08%) |
Aug 09, 2018 | 70.00 | 74.00 | 70.00 | 73.00 | 33,015 | +2.70(+3.84%) |
Aug 08, 2018 | 70.30 | 72.00 | 70.20 | 70.30 | 11,069 | -0.30(-0.42%) |
Aug 07, 2018 | 70.50 | 71.50 | 70.00 | 70.60 | 12,947 | -0.10(-0.14%) |
Aug 06, 2018 | 73.00 | 73.00 | 70.00 | 70.70 | 14,685 | -2.60(-3.55%) |
Aug 03, 2018 | 70.00 | 73.30 | 70.00 | 73.30 | 39,830 | +4.35(+6.31%) |
Aug 02, 2018 | 72.80 | 72.80 | 68.70 | 68.95 | 23,695 | -3.75(-5.16%) |
Aug 01, 2018 | 72.80 | 73.50 | 71.30 | 72.70 | 21,072 | -0.30(-0.41%) |
Jul 31, 2018 | 71.00 | 74.50 | 71.00 | 73.00 | 19,946 | +2.50(+3.55%) |
Jul 30, 2018 | 71.60 | 73.90 | 70.10 | 70.50 | 14,769 | -0.80(-1.12%) |
Jul 27, 2018 | 72.20 | 73.00 | 70.85 | 71.30 | 31,040 | -0.60(-0.83%) |
Jul 26, 2018 | 72.00 | 74.50 | 70.60 | 71.90 | 15,299 | -0.50(-0.69%) |
Jul 25, 2018 | 71.00 | 73.83 | 71.00 | 72.40 | 21,686 | +2.90(+4.17%) |
Jul 24, 2018 | 72.90 | 74.00 | 69.00 | 69.50 | 25,115 | -3.60(-4.92%) |
Jul 23, 2018 | 74.00 | 74.00 | 71.60 | 73.10 | 21,188 | -0.40(-0.54%) |
Jul 20, 2018 | 74.50 | 70.00 | 73.50 | 44,269 | +2.70(+3.81%) | |
Jul 19, 2018 | 72.00 | 73.00 | 69.20 | 70.80 | 37,841 | -1.30(-1.80%) |
Jul 18, 2018 | 72.00 | 73.14 | 71.00 | 72.10 | 36,534 | -0.50(-0.69%) |
Jul 17, 2018 | 74.90 | 75.00 | 72.20 | 72.60 | 17,853 | -2.30(-3.07%) |
Jul 16, 2018 | 72.00 | 75.00 | 71.50 | 74.90 | 20,973 | +1.90(+2.60%) |
Jul 13, 2018 | 76.20 | 77.00 | 71.50 | 73.00 | 28,995 | -2.40(-3.18%) |
Jul 12, 2018 | 75.70 | 70.30 | 75.40 | 33,337 | +5.10(+7.25%) | |
Jul 11, 2018 | 72.20 | 73.85 | 69.60 | 70.30 | 59,141 | -2.00(-2.77%) |
Jul 10, 2018 | 77.20 | 77.50 | 72.00 | 72.30 | 32,200 | -5.00(-6.47%) |
Jul 09, 2018 | 77.50 | 78.90 | 76.39 | 77.30 | 38,685 | -0.40(-0.51%) |
Jul 06, 2018 | 78.00 | 83.99 | 76.50 | 77.70 | 118,805 | -0.50(-0.64%) |
Jul 05, 2018 | 80.00 | 80.20 | 76.10 | 78.20 | 75,856 | -1.80(-2.25%) |
Jul 03, 2018 | 80.00 | 80.00 | 80.00 | 0 | -1.00(-1.23%) | |
Jul 02, 2018 | 81.00 | 81.20 | 77.50 | 81.00 | 64,704 | -1.30(-1.58%) |
Jun 29, 2018 | 73.50 | 83.31 | 71.21 | 82.30 | 148,804 | +8.80(+11.97%) |
Jun 28, 2018 | 72.50 | 74.00 | 68.50 | 73.50 | 100,155 | +1.90(+2.65%) |
Jun 27, 2018 | 65.90 | 72.30 | 64.80 | 71.60 | 81,572 | +5.40(+8.16%) |
Jun 26, 2018 | 63.10 | 71.00 | 62.30 | 66.20 | 113,676 | +3.40(+5.41%) |
Jun 25, 2018 | 53.80 | 64.00 | 53.75 | 62.80 | 101,290 | +0.00(+0.00%) |
Jun 22, 2018 | 56.60 | 63.90 | 51.60 | 62.80 | 629,778 | +5.70(+9.98%) |
Jun 21, 2018 | 74.80 | 75.00 | 56.70 | 57.10 | 516,869 | +0.10(+0.18%) |
Jun 20, 2018 | 57.60 | 59.89 | 57.00 | 57.00 | 38,255 | -1.30(-2.23%) |
Jun 19, 2018 | 60.70 | 61.60 | 55.90 | 58.30 | 66,005 | -1.80(-3.00%) |
Jun 18, 2018 | 58.80 | 62.50 | 58.66 | 60.10 | 36,922 | +0.70(+1.18%) |
Jun 15, 2018 | 60.10 | 56.30 | 59.40 | 66,564 | +3.10(+5.51%) | |
Jun 14, 2018 | 59.10 | 59.10 | 53.60 | 56.30 | 49,955 | -2.30(-3.92%) |
Jun 13, 2018 | 55.70 | 59.50 | 51.90 | 58.60 | 88,698 | +3.30(+5.97%) |
Jun 12, 2018 | 60.80 | 63.20 | 55.10 | 55.30 | 68,481 | -5.80(-9.49%) |
Jun 11, 2018 | 64.50 | 65.89 | 60.30 | 61.10 | 39,499 | -3.30(-5.12%) |
Jun 08, 2018 | 63.40 | 65.50 | 63.10 | 64.40 | 18,097 | +0.80(+1.26%) |
Jun 07, 2018 | 64.60 | 65.30 | 63.50 | 63.60 | 19,993 | -0.60(-0.93%) |
Jun 06, 2018 | 65.00 | 66.20 | 64.10 | 64.20 | 17,932 | -0.40(-0.62%) |
Jun 05, 2018 | 65.10 | 67.40 | 64.10 | 64.60 | 22,482 | -0.40(-0.62%) |
Jun 04, 2018 | 64.60 | 65.30 | 62.60 | 65.00 | 20,944 | +0.30(+0.46%) |
Jun 01, 2018 | 62.40 | 65.20 | 61.80 | 64.70 | 31,991 | +2.90(+4.69%) |
May 31, 2018 | 64.80 | 66.69 | 61.30 | 61.80 | 40,993 | -3.70(-5.65%) |
May 30, 2018 | 65.00 | 65.70 | 64.30 | 65.50 | 23,248 | +1.60(+2.50%) |
May 29, 2018 | 67.90 | 68.93 | 63.60 | 63.90 | 47,682 | -4.00(-5.89%) |
May 25, 2018 | 67.90 | 67.90 | 67.90 | 0 | -1.90(-2.72%) | |
May 24, 2018 | 68.00 | 71.50 | 68.00 | 69.80 | 26,169 | +2.00(+2.95%) |
May 23, 2018 | 66.70 | 70.90 | 66.70 | 67.80 | 25,283 | +0.60(+0.89%) |
May 22, 2018 | 69.50 | 69.60 | 66.10 | 67.20 | 32,187 | -1.80(-2.61%) |
May 21, 2018 | 72.30 | 73.49 | 69.00 | 69.00 | 30,246 | -3.10(-4.30%) |
May 18, 2018 | 71.40 | 73.40 | 67.00 | 72.10 | 60,993 | +0.30(+0.42%) |
May 17, 2018 | 76.00 | 79.00 | 71.60 | 71.80 | 48,625 | -3.10(-4.14%) |
May 16, 2018 | 80.30 | 80.45 | 74.10 | 74.90 | 69,183 | -4.90(-6.14%) |
May 15, 2018 | 77.40 | 81.20 | 77.10 | 79.80 | 32,017 | +1.20(+1.53%) |
May 14, 2018 | 80.60 | 81.30 | 78.10 | 78.60 | 28,141 | -2.30(-2.84%) |
May 11, 2018 | 78.50 | 81.20 | 76.50 | 80.90 | 35,618 | +2.30(+2.93%) |
May 10, 2018 | 81.50 | 81.50 | 78.04 | 78.60 | 40,748 | -3.00(-3.68%) |
May 09, 2018 | 81.10 | 82.10 | 79.80 | 81.60 | 33,797 | +0.50(+0.62%) |
May 08, 2018 | 80.30 | 81.20 | 79.10 | 81.10 | 27,135 | +1.20(+1.50%) |
May 07, 2018 | 79.90 | 83.80 | 78.70 | 79.90 | 62,064 | +1.10(+1.40%) |
May 04, 2018 | 76.50 | 84.20 | 76.50 | 78.80 | 109,341 | +2.10(+2.74%) |
May 03, 2018 | 79.90 | 81.50 | 75.22 | 76.70 | 76,268 | -3.00(-3.76%) |
May 02, 2018 | 72.50 | 83.20 | 72.50 | 79.70 | 164,461 | +8.30(+11.62%) |
May 01, 2018 | 66.60 | 71.80 | 66.60 | 71.40 | 77,454 | +4.80(+7.21%) |
Apr 30, 2018 | 67.40 | 68.30 | 66.40 | 66.60 | 24,635 | -1.10(-1.62%) |
Apr 27, 2018 | 68.30 | 69.10 | 66.50 | 67.70 | 37,107 | -1.20(-1.74%) |
Apr 26, 2018 | 65.50 | 69.50 | 64.70 | 68.90 | 42,255 | +4.30(+6.66%) |
Apr 25, 2018 | 67.00 | 69.07 | 64.27 | 64.60 | 59,275 | -2.60(-3.87%) |
Apr 24, 2018 | 70.00 | 70.00 | 65.20 | 67.20 | 70,514 | -2.80(-4.00%) |
Apr 23, 2018 | 68.50 | 76.07 | 68.20 | 70.00 | 76,798 | +1.50(+2.19%) |
Apr 20, 2018 | 70.00 | 70.00 | 66.10 | 68.50 | 79,380 | -0.40(-0.58%) |
Apr 19, 2018 | 68.50 | 70.00 | 68.50 | 68.90 | 44,005 | +0.50(+0.73%) |
Apr 18, 2018 | 70.00 | 71.50 | 68.00 | 68.40 | 138,050 | -0.90(-1.30%) |
Apr 17, 2018 | 66.50 | 70.00 | 66.30 | 69.30 | 96,449 | +4.10(+6.29%) |
Apr 16, 2018 | 66.00 | 70.00 | 64.44 | 65.20 | 69,961 | +0.00(+0.00%) |
Apr 13, 2018 | 68.10 | 68.50 | 63.10 | 65.20 | 55,633 | -2.10(-3.12%) |
Apr 12, 2018 | 64.00 | 68.00 | 63.50 | 67.30 | 72,730 | +3.30(+5.16%) |
Apr 11, 2018 | 63.00 | 66.80 | 62.10 | 64.00 | 47,873 | +0.40(+0.63%) |
Apr 10, 2018 | 65.50 | 67.00 | 55.10 | 63.60 | 196,473 | -1.70(-2.60%) |
Apr 09, 2018 | 69.40 | 69.40 | 61.40 | 65.30 | 140,188 | -4.80(-6.85%) |
Apr 06, 2018 | 60.70 | 75.90 | 60.60 | 70.10 | 454,984 | +8.60(+13.98%) |
Apr 05, 2018 | 63.50 | 64.50 | 58.20 | 61.50 | 163,552 | -2.50(-3.91%) |
Apr 04, 2018 | 69.10 | 72.00 | 58.70 | 64.00 | 614,079 | +1.00(+1.59%) |
Apr 03, 2018 | 43.50 | 64.19 | 43.50 | 63.00 | 344,371 | +20.30(+47.54%) |
Apr 02, 2018 | 42.00 | 47.90 | 41.30 | 42.70 | 87,454 | +1.00(+2.40%) |
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +3.60(+9.45%) | |
Mar 28, 2018 | 40.00 | 40.78 | 37.20 | 38.10 | 19,098 | -1.60(-4.03%) |
Mar 27, 2018 | 40.10 | 40.10 | 39.20 | 39.70 | 11,686 | -0.30(-0.75%) |
Mar 26, 2018 | 41.50 | 41.50 | 38.50 | 40.00 | 29,586 | +0.10(+0.25%) |
Mar 23, 2018 | 39.50 | 40.80 | 38.50 | 39.90 | 27,671 | +0.50(+1.27%) |
Mar 22, 2018 | 39.00 | 40.50 | 37.70 | 39.40 | 70,350 | +1.00(+2.60%) |
Mar 21, 2018 | 39.60 | 39.90 | 37.10 | 38.40 | 26,132 | -0.70(-1.79%) |
Mar 20, 2018 | 32.20 | 40.00 | 31.00 | 39.10 | 86,379 | +7.00(+21.81%) |
Mar 19, 2018 | 31.90 | 32.10 | 31.40 | 32.10 | 7,170 | +0.10(+0.31%) |
Mar 16, 2018 | 31.80 | 32.40 | 31.20 | 32.00 | 14,649 | -0.10(-0.31%) |
Mar 15, 2018 | 32.40 | 32.80 | 31.30 | 32.10 | 6,040 | -0.40(-1.23%) |
Mar 14, 2018 | 32.50 | 33.20 | 32.07 | 32.50 | 5,066 | +0.30(+0.93%) |
Mar 13, 2018 | 32.20 | 33.30 | 29.10 | 32.20 | 31,996 | +0.20(+0.63%) |
Mar 12, 2018 | 33.00 | 33.22 | 31.21 | 32.00 | 20,299 | -1.10(-3.32%) |
Mar 09, 2018 | 34.00 | 34.50 | 32.80 | 33.10 | 19,556 | -0.90(-2.65%) |
Mar 08, 2018 | 34.50 | 35.00 | 33.80 | 34.00 | 9,481 | -0.50(-1.45%) |
Mar 07, 2018 | 34.60 | 35.30 | 34.40 | 34.50 | 4,977 | -0.20(-0.58%) |
Mar 06, 2018 | 34.80 | 35.40 | 34.70 | 34.70 | 15,209 | +0.00(+0.00%) |
Mar 05, 2018 | 34.70 | 35.00 | 34.60 | 34.70 | 8,204 | -0.10(-0.29%) |
Mar 02, 2018 | 34.50 | 35.32 | 34.50 | 34.80 | 17,521 | +0.10(+0.29%) |
Mar 01, 2018 | 35.00 | 35.70 | 34.10 | 34.70 | 45,111 | +0.10(+0.29%) |
Feb 28, 2018 | 35.70 | 36.20 | 34.50 | 34.60 | 15,726 | -1.00(-2.81%) |
Feb 27, 2018 | 37.00 | 37.28 | 35.50 | 35.60 | 17,132 | -1.70(-4.56%) |
Feb 26, 2018 | 38.40 | 39.30 | 37.10 | 37.30 | 8,938 | -1.20(-3.12%) |
Feb 23, 2018 | 37.20 | 38.60 | 36.51 | 38.50 | 10,768 | +1.00(+2.67%) |
Feb 22, 2018 | 37.50 | 37.90 | 36.70 | 37.50 | 4,520 | +0.20(+0.54%) |
Feb 21, 2018 | 37.70 | 39.00 | 36.50 | 37.30 | 7,473 | -0.50(-1.32%) |
Feb 20, 2018 | 38.70 | 39.10 | 37.10 | 37.80 | 6,879 | -0.60(-1.56%) |
Feb 16, 2018 | 38.40 | 38.40 | 38.40 | 0 | -0.10(-0.26%) | |
Feb 15, 2018 | 36.00 | 38.50 | 35.11 | 38.50 | 17,692 | +2.50(+6.94%) |
Feb 14, 2018 | 34.30 | 36.10 | 34.30 | 36.00 | 14,705 | +1.70(+4.96%) |
Feb 13, 2018 | 36.90 | 37.00 | 34.00 | 34.30 | 34,009 | -2.60(-7.05%) |
Feb 12, 2018 | 39.20 | 39.80 | 36.30 | 36.90 | 64,484 | -2.00(-5.14%) |
Feb 09, 2018 | 40.90 | 41.90 | 37.50 | 38.90 | 21,589 | -1.10(-2.75%) |
Feb 08, 2018 | 41.70 | 41.70 | 39.00 | 40.00 | 17,056 | -1.40(-3.38%) |
Feb 07, 2018 | 42.00 | 42.00 | 41.20 | 41.40 | 12,444 | -0.60(-1.43%) |
Feb 06, 2018 | 38.00 | 42.10 | 37.50 | 42.00 | 36,106 | +3.70(+9.66%) |
Feb 05, 2018 | 40.50 | 40.50 | 37.50 | 38.30 | 28,789 | -1.70(-4.25%) |
Feb 02, 2018 | 42.70 | 43.10 | 39.90 | 40.00 | 30,848 | -2.70(-6.32%) |