Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.67 | 35.52 | 33.61 | 35.30 | 24,677 | +0.32(+0.91%) |
Jan 30, 2019 | 34.99 | 35.41 | 33.50 | 34.99 | 32,586 | +0.53(+1.54%) |
Jan 29, 2019 | 32.34 | 34.88 | 32.23 | 34.46 | 42,501 | +2.44(+7.62%) |
Jan 28, 2019 | 31.91 | 32.76 | 30.43 | 32.02 | 19,482 | +0.11(+0.33%) |
Jan 25, 2019 | 31.17 | 33.18 | 31.17 | 31.91 | 19,430 | +0.74(+2.38%) |
Jan 24, 2019 | 33.71 | 33.93 | 30.32 | 31.17 | 45,187 | -2.76(-8.12%) |
Jan 23, 2019 | 36.36 | 37.42 | 33.50 | 33.93 | 45,446 | -2.12(-5.88%) |
Jan 22, 2019 | 36.26 | 37.11 | 33.18 | 36.05 | 60,615 | -0.53(-1.45%) |
Jan 18, 2019 | 38.70 | 41.13 | 34.67 | 36.58 | 89,570 | -0.74(-1.99%) |
Jan 17, 2019 | 33.82 | 37.64 | 31.91 | 37.32 | 76,171 | +2.97(+8.64%) |
Jan 16, 2019 | 35.09 | 39.44 | 33.50 | 34.35 | 145,744 | +1.27(+3.85%) |
Jan 15, 2019 | 26.61 | 33.93 | 26.08 | 33.08 | 99,468 | +6.79(+25.81%) |
Jan 14, 2019 | 24.70 | 26.93 | 24.38 | 26.29 | 123,668 | +1.59(+6.44%) |
Jan 11, 2019 | 24.49 | 25.07 | 24.17 | 24.70 | 19,176 | +0.21(+0.87%) |
Jan 10, 2019 | 23.75 | 25.13 | 23.32 | 24.49 | 23,681 | +0.42(+1.76%) |
Jan 09, 2019 | 24.49 | 24.91 | 23.32 | 24.07 | 12,225 | -0.42(-1.73%) |
Jan 08, 2019 | 24.38 | 24.91 | 23.75 | 24.49 | 24,667 | +0.85(+3.59%) |
Jan 07, 2019 | 22.16 | 24.38 | 21.73 | 23.64 | 19,475 | +1.59(+7.21%) |
Jan 04, 2019 | 21.31 | 22.37 | 21.10 | 22.05 | 10,630 | +1.17(+5.58%) |
Jan 03, 2019 | 21.73 | 21.95 | 20.78 | 20.89 | 10,036 | -1.27(-5.74%) |
Jan 02, 2019 | 20.25 | 22.37 | 19.93 | 22.16 | 13,689 | +1.70(+8.29%) |
Dec 31, 2018 | 21.42 | 22.05 | 19.93 | 20.46 | 16,318 | -0.64(-3.02%) |
Dec 28, 2018 | 21.73 | 22.37 | 20.78 | 21.10 | 33,239 | -0.64(-2.93%) |
Dec 27, 2018 | 20.57 | 21.84 | 19.51 | 21.73 | 19,873 | +0.74(+3.54%) |
Dec 26, 2018 | 20.04 | 20.99 | 18.87 | 20.99 | 16,449 | +1.27(+6.45%) |
Dec 24, 2018 | 19.83 | 20.14 | 19.30 | 19.72 | 9,338 | -0.11(-0.53%) |
Dec 21, 2018 | 18.66 | 19.83 | 18.45 | 19.83 | 45,030 | +1.17(+6.25%) |
Dec 20, 2018 | 19.08 | 19.51 | 18.02 | 18.66 | 15,635 | -0.53(-2.76%) |
Dec 19, 2018 | 20.04 | 20.12 | 18.98 | 19.19 | 15,934 | -0.74(-3.72%) |
Dec 18, 2018 | 21.73 | 21.73 | 19.83 | 19.93 | 15,139 | -1.80(-8.29%) |
Dec 17, 2018 | 21.95 | 22.26 | 21.42 | 21.73 | 21,922 | -0.21(-0.97%) |
Dec 14, 2018 | 20.14 | 22.48 | 20.14 | 21.95 | 43,841 | +1.17(+5.61%) |
Dec 13, 2018 | 18.87 | 21.31 | 18.87 | 20.78 | 43,608 | +1.91(+10.11%) |
Dec 12, 2018 | 17.92 | 18.98 | 17.49 | 18.87 | 20,895 | +1.17(+6.59%) |
Dec 11, 2018 | 18.45 | 18.88 | 17.28 | 17.70 | 13,580 | -0.64(-3.47%) |
Dec 10, 2018 | 19.19 | 19.30 | 17.70 | 18.34 | 22,746 | -0.21(-1.14%) |
Dec 07, 2018 | 19.83 | 20.14 | 18.45 | 18.55 | 10,866 | -1.06(-5.41%) |
Dec 06, 2018 | 20.46 | 21.20 | 18.87 | 19.61 | 25,457 | -0.64(-3.14%) |
Dec 04, 2018 | 22.16 | 22.26 | 20.14 | 20.25 | 17,666 | -2.01(-9.05%) |
Dec 03, 2018 | 22.37 | 22.48 | 21.52 | 22.26 | 13,502 | +0.74(+3.45%) |
Nov 30, 2018 | 22.47 | 22.47 | 21.31 | 21.52 | 18,374 | -0.94(-4.21%) |
Nov 29, 2018 | 22.68 | 22.89 | 22.05 | 22.47 | 7,000 | -0.42(-1.83%) |
Nov 28, 2018 | 22.26 | 23.20 | 21.84 | 22.89 | 19,281 | +0.73(+3.32%) |
Nov 27, 2018 | 23.31 | 23.31 | 21.94 | 22.15 | 13,162 | -0.94(-4.09%) |
Nov 26, 2018 | 23.94 | 24.15 | 22.68 | 23.10 | 9,191 | -0.63(-2.65%) |
Nov 23, 2018 | 24.04 | 24.15 | 23.10 | 23.73 | 12,668 | -0.84(-3.42%) |
Nov 21, 2018 | 24.57 | 24.57 | 24.57 | 0 | +1.99(+8.84%) | |
Nov 20, 2018 | 22.26 | 22.78 | 21.52 | 22.57 | 21,957 | +0.21(+0.94%) |
Nov 19, 2018 | 22.15 | 23.10 | 21.84 | 22.36 | 8,655 | +0.21(+0.95%) |
Nov 16, 2018 | 22.57 | 22.57 | 21.52 | 22.15 | 19,184 | -0.42(-1.86%) |
Nov 15, 2018 | 22.15 | 23.10 | 22.05 | 22.57 | 13,162 | +0.21(+0.94%) |
Nov 14, 2018 | 22.15 | 22.68 | 21.84 | 22.36 | 21,036 | +0.31(+1.43%) |
Nov 13, 2018 | 22.36 | 23.10 | 21.94 | 22.05 | 12,696 | -0.21(-0.94%) |
Nov 12, 2018 | 22.57 | 22.89 | 21.84 | 22.26 | 17,099 | +0.21(+0.95%) |
Nov 09, 2018 | 23.73 | 23.73 | 21.73 | 22.05 | 24,422 | -0.31(-1.41%) |
Nov 08, 2018 | 22.68 | 22.99 | 21.63 | 22.36 | 22,717 | -0.42(-1.84%) |
Nov 07, 2018 | 22.57 | 23.41 | 22.26 | 22.78 | 9,671 | +0.21(+0.93%) |
Nov 06, 2018 | 25.30 | 25.51 | 22.26 | 22.57 | 21,655 | -2.52(-10.04%) |
Nov 05, 2018 | 25.20 | 26.14 | 24.67 | 25.09 | 18,951 | +0.32(+1.27%) |
Nov 02, 2018 | 23.83 | 25.09 | 23.83 | 24.78 | 16,097 | +1.15(+4.89%) |
Nov 01, 2018 | 21.94 | 24.57 | 21.63 | 23.62 | 22,078 | +1.78(+8.17%) |
Oct 31, 2018 | 22.26 | 22.68 | 21.73 | 21.84 | 16,908 | +0.00(+0.00%) |
Oct 30, 2018 | 22.78 | 23.10 | 21.63 | 21.84 | 36,578 | -1.05(-4.59%) |
Oct 29, 2018 | 23.94 | 24.36 | 22.26 | 22.89 | 17,772 | -0.63(-2.68%) |
Oct 26, 2018 | 21.94 | 23.94 | 21.73 | 23.52 | 26,975 | +1.26(+5.66%) |
Oct 25, 2018 | 22.36 | 22.62 | 21.84 | 22.26 | 18,568 | +0.10(+0.47%) |
Oct 24, 2018 | 22.15 | 22.47 | 21.50 | 22.15 | 19,468 | +0.10(+0.48%) |
Oct 23, 2018 | 22.47 | 22.47 | 21.73 | 22.05 | 15,347 | -0.52(-2.33%) |
Oct 22, 2018 | 22.47 | 22.68 | 21.73 | 22.57 | 10,060 | +0.42(+1.90%) |
Oct 19, 2018 | 22.05 | 22.68 | 21.52 | 22.15 | 18,298 | +0.10(+0.48%) |
Oct 18, 2018 | 22.36 | 22.62 | 21.63 | 22.05 | 32,639 | -0.31(-1.41%) |
Oct 17, 2018 | 23.94 | 24.15 | 22.15 | 22.36 | 12,902 | -1.57(-6.58%) |
Oct 16, 2018 | 22.47 | 24.15 | 21.84 | 23.94 | 20,014 | +1.57(+7.04%) |
Oct 15, 2018 | 22.36 | 22.78 | 21.63 | 22.36 | 16,162 | +0.11(+0.47%) |
Oct 12, 2018 | 22.47 | 23.41 | 21.73 | 22.26 | 14,926 | +0.21(+0.95%) |
Oct 11, 2018 | 21.31 | 23.10 | 21.10 | 22.05 | 21,262 | +0.52(+2.44%) |
Oct 10, 2018 | 21.21 | 22.10 | 20.47 | 21.52 | 32,853 | +0.00(+0.00%) |
Oct 09, 2018 | 23.20 | 23.62 | 21.21 | 21.52 | 25,018 | -1.99(-8.48%) |
Oct 08, 2018 | 23.62 | 23.83 | 22.68 | 23.52 | 26,569 | +0.10(+0.45%) |
Oct 05, 2018 | 24.88 | 25.20 | 23.31 | 23.41 | 17,659 | -1.47(-5.91%) |
Oct 04, 2018 | 25.20 | 25.93 | 24.88 | 24.88 | 20,568 | -0.21(-0.84%) |
Oct 03, 2018 | 25.30 | 25.93 | 24.78 | 25.09 | 23,939 | -0.11(-0.42%) |
Oct 02, 2018 | 24.67 | 26.14 | 24.67 | 25.20 | 30,630 | +0.63(+2.56%) |
Oct 01, 2018 | 24.78 | 25.26 | 24.20 | 24.57 | 23,629 | +0.63(+2.63%) |
Sep 28, 2018 | 25.30 | 25.62 | 23.20 | 23.94 | 44,254 | -1.36(-5.39%) |
Sep 27, 2018 | 26.56 | 27.09 | 24.99 | 25.30 | 41,431 | -1.26(-4.74%) |
Sep 26, 2018 | 27.72 | 28.14 | 26.35 | 26.56 | 15,585 | -0.10(-0.39%) |
Sep 25, 2018 | 28.77 | 29.50 | 24.67 | 26.67 | 35,053 | -2.10(-7.30%) |
Sep 24, 2018 | 30.13 | 30.45 | 28.77 | 28.77 | 13,971 | -1.15(-3.86%) |
Sep 21, 2018 | 32.54 | 33.17 | 29.40 | 29.92 | 31,805 | -2.83(-8.65%) |
Sep 20, 2018 | 32.12 | 33.07 | 31.91 | 32.75 | 10,048 | +0.94(+2.97%) |
Sep 19, 2018 | 31.07 | 32.54 | 31.07 | 31.81 | 10,293 | +0.63(+2.02%) |
Sep 18, 2018 | 31.60 | 32.54 | 30.66 | 31.18 | 16,011 | -0.63(-1.98%) |
Sep 17, 2018 | 33.70 | 34.33 | 31.50 | 31.81 | 11,935 | -1.89(-5.61%) |
Sep 14, 2018 | 32.86 | 34.12 | 32.86 | 33.70 | 7,467 | +0.73(+2.23%) |
Sep 13, 2018 | 33.59 | 33.59 | 31.70 | 32.96 | 20,293 | -0.52(-1.57%) |
Sep 12, 2018 | 34.12 | 34.75 | 33.28 | 33.49 | 14,109 | -0.31(-0.93%) |
Sep 11, 2018 | 34.12 | 34.64 | 32.23 | 33.80 | 16,305 | -0.31(-0.92%) |
Sep 10, 2018 | 34.22 | 34.94 | 33.59 | 34.12 | 11,968 | +0.21(+0.62%) |
Sep 07, 2018 | 34.12 | 34.75 | 33.59 | 33.91 | 6,181 | -0.31(-0.92%) |
Sep 06, 2018 | 36.01 | 36.95 | 34.12 | 34.22 | 10,648 | -1.78(-4.96%) |
Sep 05, 2018 | 36.53 | 36.78 | 35.17 | 36.01 | 4,747 | -0.63(-1.72%) |
Sep 04, 2018 | 34.96 | 37.06 | 33.80 | 36.64 | 12,615 | +1.99(+5.76%) |
Aug 31, 2018 | 34.64 | 34.64 | 34.64 | 0 | -1.05(-2.94%) | |
Aug 30, 2018 | 36.53 | 36.74 | 34.23 | 35.69 | 16,202 | -0.94(-2.56%) |
Aug 29, 2018 | 35.90 | 37.70 | 33.92 | 36.63 | 20,392 | +0.73(+2.03%) |
Aug 28, 2018 | 38.51 | 38.79 | 35.90 | 35.90 | 9,733 | -2.30(-6.01%) |
Aug 27, 2018 | 40.18 | 41.34 | 37.89 | 38.20 | 28,632 | -2.09(-5.18%) |
Aug 24, 2018 | 40.08 | 41.12 | 39.87 | 40.29 | 5,815 | +0.21(+0.52%) |
Aug 23, 2018 | 41.02 | 41.02 | 39.56 | 40.08 | 4,935 | -0.63(-1.54%) |
Aug 22, 2018 | 41.64 | 41.74 | 40.18 | 40.70 | 6,170 | -0.63(-1.52%) |
Aug 21, 2018 | 39.87 | 41.85 | 39.69 | 41.33 | 8,569 | +1.36(+3.39%) |
Aug 20, 2018 | 40.60 | 41.23 | 39.56 | 39.97 | 8,006 | +0.00(+0.00%) |
Aug 17, 2018 | 41.12 | 41.23 | 39.24 | 39.97 | 14,927 | -1.15(-2.79%) |
Aug 16, 2018 | 41.23 | 42.69 | 41.02 | 41.12 | 12,836 | +0.21(+0.51%) |
Aug 15, 2018 | 44.46 | 44.57 | 39.76 | 40.91 | 26,217 | -3.55(-7.98%) |
Aug 14, 2018 | 52.18 | 52.60 | 44.15 | 44.46 | 45,343 | -7.72(-14.80%) |
Aug 13, 2018 | 52.29 | 54.27 | 51.87 | 52.18 | 31,748 | -0.31(-0.60%) |
Aug 10, 2018 | 50.51 | 52.71 | 49.78 | 52.50 | 13,595 | +1.88(+3.71%) |
Aug 09, 2018 | 52.60 | 53.75 | 50.10 | 50.62 | 18,630 | -2.09(-3.96%) |
Aug 08, 2018 | 52.81 | 53.44 | 51.87 | 52.71 | 17,940 | -0.42(-0.79%) |
Aug 07, 2018 | 53.75 | 54.48 | 52.18 | 53.12 | 11,094 | -0.63(-1.17%) |
Aug 06, 2018 | 53.33 | 55.00 | 52.18 | 53.75 | 18,000 | +0.31(+0.59%) |
Aug 03, 2018 | 50.51 | 53.54 | 50.51 | 53.44 | 11,497 | +3.13(+6.22%) |
Aug 02, 2018 | 54.48 | 54.59 | 49.05 | 50.31 | 30,742 | -4.49(-8.19%) |
Aug 01, 2018 | 55.63 | 57.19 | 53.85 | 54.79 | 12,016 | -1.15(-2.05%) |
Jul 31, 2018 | 54.27 | 56.22 | 53.65 | 55.94 | 18,476 | +2.30(+4.28%) |
Jul 30, 2018 | 53.85 | 55.63 | 53.44 | 53.65 | 10,960 | -0.10(-0.19%) |
Jul 27, 2018 | 54.06 | 54.59 | 52.71 | 53.75 | 11,718 | -0.31(-0.58%) |
Jul 26, 2018 | 54.69 | 56.15 | 53.38 | 54.06 | 10,734 | -0.31(-0.58%) |
Jul 25, 2018 | 53.65 | 54.59 | 52.60 | 54.38 | 14,110 | +0.42(+0.77%) |
Jul 24, 2018 | 55.11 | 55.73 | 53.23 | 53.96 | 9,611 | -0.52(-0.96%) |
Jul 23, 2018 | 54.69 | 55.32 | 54.17 | 54.48 | 7,323 | -0.21(-0.38%) |
Jul 20, 2018 | 56.05 | 56.67 | 54.59 | 54.69 | 10,842 | -1.36(-2.42%) |
Jul 19, 2018 | 54.38 | 56.46 | 54.12 | 56.05 | 13,581 | +0.73(+1.32%) |
Jul 18, 2018 | 53.54 | 55.42 | 53.12 | 55.32 | 12,763 | +1.77(+3.31%) |
Jul 17, 2018 | 51.66 | 53.59 | 51.04 | 53.54 | 10,543 | +1.88(+3.64%) |
Jul 16, 2018 | 54.59 | 54.90 | 51.45 | 51.66 | 14,427 | -2.92(-5.35%) |
Jul 13, 2018 | 54.27 | 55.00 | 53.85 | 54.59 | 7,074 | +0.10(+0.19%) |
Jul 12, 2018 | 53.33 | 55.42 | 53.33 | 54.48 | 13,536 | +1.25(+2.35%) |
Jul 11, 2018 | 57.92 | 57.92 | 52.71 | 53.23 | 18,146 | -4.17(-7.27%) |
Jul 10, 2018 | 54.48 | 57.72 | 54.48 | 57.40 | 24,919 | +3.03(+5.57%) |
Jul 09, 2018 | 53.54 | 54.69 | 53.23 | 54.38 | 8,713 | +1.15(+2.16%) |
Jul 06, 2018 | 53.33 | 54.90 | 52.71 | 53.23 | 10,895 | -0.10(-0.20%) |
Jul 05, 2018 | 54.27 | 54.27 | 52.29 | 53.33 | 16,859 | -0.52(-0.97%) |
Jul 03, 2018 | 53.85 | 53.85 | 53.85 | 0 | +1.25(+2.38%) | |
Jul 02, 2018 | 49.05 | 52.81 | 47.65 | 52.60 | 21,482 | +2.92(+5.88%) |
Jun 29, 2018 | 52.18 | 52.60 | 49.63 | 49.68 | 28,082 | -2.19(-4.23%) |
Jun 28, 2018 | 52.92 | 52.92 | 51.35 | 51.87 | 37,862 | -1.15(-2.17%) |
Jun 27, 2018 | 53.54 | 53.96 | 52.81 | 53.02 | 14,051 | -0.42(-0.78%) |
Jun 26, 2018 | 53.65 | 54.38 | 53.23 | 53.44 | 12,524 | -0.31(-0.58%) |
Jun 25, 2018 | 55.21 | 55.21 | 52.92 | 53.75 | 16,943 | -1.67(-3.01%) |
Jun 22, 2018 | 56.15 | 56.36 | 54.69 | 55.42 | 47,546 | -0.10(-0.19%) |
Jun 21, 2018 | 57.09 | 57.09 | 55.11 | 55.52 | 13,555 | -1.25(-2.21%) |
Jun 20, 2018 | 57.40 | 57.56 | 55.73 | 56.78 | 12,971 | -0.63(-1.09%) |
Jun 19, 2018 | 57.72 | 58.55 | 56.46 | 57.40 | 32,163 | -0.83(-1.43%) |
Jun 18, 2018 | 58.55 | 59.18 | 57.72 | 58.24 | 42,081 | -0.42(-0.71%) |
Jun 15, 2018 | 58.86 | 54.90 | 58.66 | 44,620 | +3.76(+6.84%) | |
Jun 14, 2018 | 55.84 | 56.07 | 53.65 | 54.90 | 18,565 | -0.73(-1.31%) |
Jun 13, 2018 | 60.12 | 61.14 | 54.79 | 55.63 | 30,016 | -4.38(-7.30%) |
Jun 12, 2018 | 59.39 | 60.22 | 59.18 | 60.01 | 31,220 | +0.94(+1.59%) |
Jun 11, 2018 | 58.76 | 59.70 | 57.82 | 59.07 | 11,919 | +0.42(+0.71%) |
Jun 08, 2018 | 59.80 | 60.01 | 58.66 | 58.66 | 13,173 | -0.94(-1.58%) |
Jun 07, 2018 | 61.58 | 61.58 | 59.07 | 59.59 | 21,859 | -1.98(-3.22%) |
Jun 06, 2018 | 60.33 | 61.58 | 23,481 | -0.52(-0.84%) | ||
Jun 05, 2018 | 62.41 | 63.25 | 61.58 | 62.10 | 20,796 | -0.42(-0.67%) |
Jun 04, 2018 | 64.40 | 64.40 | 62.31 | 62.52 | 24,973 | -1.88(-2.92%) |
Jun 01, 2018 | 67.62 | 68.25 | 63.56 | 64.40 | 28,661 | -2.50(-3.73%) |
May 31, 2018 | 67.20 | 68.04 | 64.40 | 66.89 | 23,634 | -0.73(-1.08%) |
May 30, 2018 | 69.70 | 70.22 | 66.94 | 67.62 | 19,374 | -1.46(-2.11%) |
May 29, 2018 | 69.49 | 71.47 | 68.14 | 69.08 | 17,420 | -1.04(-1.48%) |
May 25, 2018 | 70.12 | 70.12 | 70.12 | 0 | -2.08(-2.88%) | |
May 24, 2018 | 72.41 | 73.34 | 71.78 | 72.20 | 19,127 | +0.00(+0.00%) |
May 23, 2018 | 71.78 | 73.13 | 71.26 | 72.20 | 12,206 | +0.31(+0.43%) |
May 22, 2018 | 74.38 | 74.38 | 71.78 | 71.89 | 23,313 | -2.50(-3.36%) |
May 21, 2018 | 75.74 | 78.95 | 73.24 | 74.38 | 45,685 | -1.14(-1.52%) |
May 18, 2018 | 76.15 | 78.44 | 75.32 | 75.53 | 19,018 | -0.10(-0.14%) |
May 17, 2018 | 71.47 | 76.05 | 71.47 | 75.63 | 24,382 | +3.85(+5.36%) |
May 16, 2018 | 75.63 | 76.36 | 70.33 | 71.78 | 40,811 | -3.95(-5.22%) |
May 15, 2018 | 74.07 | 75.94 | 72.41 | 75.74 | 22,804 | +1.46(+1.96%) |
May 14, 2018 | 76.05 | 77.19 | 73.34 | 74.28 | 27,829 | -2.70(-3.51%) |
May 11, 2018 | 80.31 | 80.52 | 76.36 | 76.98 | 23,751 | -3.22(-4.02%) |
May 10, 2018 | 82.39 | 84.16 | 78.49 | 80.21 | 45,031 | -0.83(-1.03%) |
May 09, 2018 | 87.07 | 87.91 | 80.73 | 81.04 | 38,773 | -6.55(-7.48%) |
May 08, 2018 | 85.51 | 89.47 | 84.15 | 87.59 | 21,435 | +1.46(+1.69%) |
May 07, 2018 | 83.54 | 88.01 | 83.54 | 86.14 | 21,868 | +2.50(+2.98%) |
May 04, 2018 | 81.35 | 84.99 | 81.35 | 83.64 | 13,624 | +1.87(+2.29%) |
May 03, 2018 | 84.89 | 85.72 | 81.25 | 81.77 | 16,548 | -3.54(-4.15%) |
May 02, 2018 | 80.52 | 86.66 | 79.95 | 85.31 | 21,901 | +4.37(+5.40%) |
May 01, 2018 | 86.24 | 87.18 | 75.94 | 80.94 | 41,945 | -5.41(-6.27%) |
Apr 30, 2018 | 89.88 | 91.03 | 86.24 | 86.35 | 25,517 | -3.12(-3.49%) |
Apr 27, 2018 | 91.44 | 93.52 | 88.74 | 89.47 | 25,345 | -1.98(-2.16%) |
Apr 26, 2018 | 89.57 | 92.69 | 89.57 | 91.44 | 28,629 | +2.18(+2.45%) |
Apr 25, 2018 | 88.01 | 94.15 | 87.49 | 89.26 | 35,008 | +1.35(+1.54%) |
Apr 24, 2018 | 90.20 | 93.52 | 84.68 | 87.91 | 49,908 | -2.08(-2.31%) |
Apr 23, 2018 | 90.92 | 96.13 | 88.43 | 89.99 | 103,761 | +3.12(+3.59%) |
Apr 20, 2018 | 79.79 | 86.99 | 78.75 | 86.87 | 30,180 | +6.76(+8.44%) |
Apr 19, 2018 | 85.20 | 87.39 | 79.90 | 80.10 | 42,228 | -4.47(-5.29%) |
Apr 18, 2018 | 74.38 | 86.03 | 74.07 | 84.58 | 66,803 | +10.72(+14.51%) |
Apr 17, 2018 | 72.30 | 74.38 | 71.79 | 73.86 | 33,734 | +2.08(+2.90%) |
Apr 16, 2018 | 71.57 | 72.30 | 69.70 | 71.78 | 12,274 | +0.94(+1.32%) |
Apr 13, 2018 | 70.64 | 71.78 | 69.29 | 70.85 | 11,053 | +1.14(+1.64%) |
Apr 12, 2018 | 69.18 | 70.53 | 68.66 | 69.70 | 5,762 | +0.94(+1.36%) |
Apr 11, 2018 | 66.89 | 69.29 | 66.89 | 68.77 | 7,164 | +1.25(+1.85%) |
Apr 10, 2018 | 65.85 | 68.14 | 64.97 | 67.52 | 13,116 | +2.91(+4.51%) |
Apr 09, 2018 | 65.54 | 66.37 | 64.29 | 64.60 | 7,660 | -0.21(-0.32%) |
Apr 06, 2018 | 66.48 | 68.66 | 63.88 | 64.81 | 6,951 | -2.18(-3.26%) |
Apr 05, 2018 | 64.50 | 67.31 | 64.50 | 67.00 | 12,991 | +2.91(+4.55%) |
Apr 04, 2018 | 61.07 | 64.81 | 59.93 | 64.08 | 12,705 | +2.39(+3.88%) |
Apr 03, 2018 | 61.17 | 62.42 | 59.92 | 61.69 | 12,768 | +0.52(+0.85%) |
Apr 02, 2018 | 62.94 | 62.94 | 59.73 | 61.17 | 15,787 | -1.87(-2.97%) |
Mar 29, 2018 | 63.04 | 63.04 | 63.04 | 0 | +1.14(+1.85%) | |
Mar 28, 2018 | 62.52 | 62.84 | 61.07 | 61.90 | 13,645 | -0.31(-0.50%) |
Mar 27, 2018 | 62.52 | 64.29 | 61.80 | 62.21 | 26,676 | -0.31(-0.50%) |
Mar 26, 2018 | 66.06 | 66.46 | 60.75 | 62.52 | 22,962 | -2.70(-4.15%) |
Mar 23, 2018 | 65.75 | 67.67 | 65.23 | 65.23 | 13,617 | -0.42(-0.63%) |
Mar 22, 2018 | 66.79 | 67.72 | 64.71 | 65.64 | 13,103 | -1.87(-2.77%) |
Mar 21, 2018 | 66.37 | 68.25 | 66.37 | 67.52 | 13,326 | +0.83(+1.25%) |
Mar 20, 2018 | 69.70 | 70.22 | 66.58 | 66.68 | 15,106 | -3.02(-4.33%) |
Mar 19, 2018 | 72.30 | 72.30 | 66.68 | 69.70 | 26,726 | -2.60(-3.60%) |
Mar 16, 2018 | 65.64 | 72.30 | 64.08 | 72.30 | 51,631 | +6.66(+10.14%) |
Mar 15, 2018 | 66.06 | 66.27 | 64.08 | 65.64 | 8,194 | -0.31(-0.47%) |
Mar 14, 2018 | 64.19 | 66.68 | 63.67 | 65.96 | 10,828 | +2.18(+3.43%) |
Mar 13, 2018 | 67.83 | 68.56 | 63.25 | 63.77 | 12,465 | -3.64(-5.40%) |
Mar 12, 2018 | 68.35 | 70.53 | 66.89 | 67.41 | 11,509 | -0.73(-1.07%) |
Mar 09, 2018 | 67.41 | 68.45 | 66.58 | 68.14 | 15,040 | +1.56(+2.34%) |
Mar 08, 2018 | 66.48 | 67.20 | 65.02 | 66.58 | 10,674 | -0.21(-0.31%) |
Mar 07, 2018 | 68.76 | 65.65 | 66.79 | 19,185 | +0.31(+0.47%) | |
Mar 06, 2018 | 63.37 | 67.20 | 62.95 | 66.48 | 26,366 | +3.73(+5.95%) |
Mar 05, 2018 | 61.40 | 63.78 | 61.40 | 62.74 | 11,243 | +0.73(+1.17%) |
Mar 02, 2018 | 60.25 | 62.02 | 59.43 | 62.02 | 12,338 | +1.14(+1.87%) |
Mar 01, 2018 | 59.42 | 61.91 | 59.01 | 60.88 | 14,676 | +1.87(+3.16%) |
Feb 28, 2018 | 60.05 | 60.46 | 57.97 | 59.01 | 19,498 | -1.14(-1.90%) |
Feb 27, 2018 | 61.19 | 61.50 | 59.74 | 60.15 | 9,260 | -0.93(-1.53%) |
Feb 26, 2018 | 60.77 | 61.45 | 59.42 | 61.08 | 9,212 | +0.52(+0.86%) |
Feb 23, 2018 | 59.94 | 60.88 | 58.70 | 60.57 | 7,426 | +1.14(+1.92%) |
Feb 22, 2018 | 58.80 | 59.42 | 8,608 | -0.31(-0.52%) | ||
Feb 21, 2018 | 58.08 | 61.40 | 58.08 | 59.74 | 10,846 | +1.66(+2.86%) |
Feb 20, 2018 | 57.77 | 59.84 | 57.25 | 58.08 | 8,977 | -0.52(-0.88%) |
Feb 16, 2018 | 58.59 | 58.59 | 58.59 | 0 | +0.41(+0.71%) | |
Feb 15, 2018 | 59.63 | 59.74 | 56.73 | 58.18 | 13,038 | -0.73(-1.23%) |
Feb 14, 2018 | 56.94 | 59.63 | 56.52 | 58.91 | 11,308 | +1.14(+1.97%) |
Feb 13, 2018 | 56.83 | 58.08 | 56.83 | 57.77 | 5,661 | +0.21(+0.36%) |
Feb 12, 2018 | 56.62 | 58.08 | 55.90 | 57.56 | 10,356 | +1.24(+2.21%) |
Feb 09, 2018 | 55.79 | 56.94 | 53.20 | 56.31 | 19,146 | +1.14(+2.07%) |
Feb 08, 2018 | 56.31 | 57.35 | 54.45 | 55.17 | 23,144 | -1.14(-2.03%) |
Feb 07, 2018 | 55.69 | 56.83 | 54.76 | 56.31 | 15,591 | +0.31(+0.56%) |
Feb 06, 2018 | 53.51 | 56.86 | 52.58 | 56.00 | 20,518 | -0.62(-1.10%) |
Feb 05, 2018 | 59.11 | 59.63 | 55.28 | 56.62 | 23,587 | -3.63(-6.02%) |
Feb 02, 2018 | 60.67 | 61.50 | 58.70 | 60.25 | 18,735 | -0.83(-1.36%) |