Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.730 | 7.730 | 7.560 | 7.590 | 73,390 | +0.30(+4.12%) |
Oct 30, 2018 | 7.200 | 7.320 | 7.080 | 7.290 | 68,121 | +0.07(+0.97%) |
Oct 29, 2018 | 7.290 | 7.540 | 7.150 | 7.220 | 101,239 | +0.06(+0.91%) |
Oct 26, 2018 | 7.050 | 7.230 | 7.050 | 7.155 | 66,600 | -0.45(-5.92%) |
Oct 25, 2018 | 7.510 | 7.640 | 7.420 | 7.605 | 150,151 | -0.31(-3.98%) |
Oct 24, 2018 | 8.200 | 8.200 | 7.920 | 7.920 | 119,216 | -0.40(-4.81%) |
Oct 23, 2018 | 8.250 | 8.360 | 8.100 | 8.320 | 70,720 | -0.16(-1.94%) |
Oct 22, 2018 | 8.537 | 8.620 | 8.410 | 8.485 | 57,321 | +0.25(+3.10%) |
Oct 19, 2018 | 8.220 | 8.290 | 8.130 | 8.230 | 49,500 | +0.03(+0.30%) |
Oct 18, 2018 | 8.280 | 8.360 | 8.150 | 8.205 | 80,456 | -0.30(-3.58%) |
Oct 17, 2018 | 8.550 | 8.591 | 8.470 | 8.510 | 61,913 | -0.09(-0.99%) |
Oct 16, 2018 | 8.580 | 8.640 | 8.430 | 8.595 | 117,599 | +0.01(+0.12%) |
Oct 15, 2018 | 8.360 | 8.640 | 8.360 | 8.585 | 380,771 | -0.56(-6.12%) |
Oct 12, 2018 | 9.030 | 9.240 | 8.720 | 9.145 | 135,200 | +0.22(+2.46%) |
Oct 11, 2018 | 9.075 | 9.308 | 8.820 | 8.925 | 105,100 | -0.42(-4.55%) |
Oct 10, 2018 | 9.525 | 9.650 | 9.350 | 9.350 | 813,167 | -0.30(-3.11%) |
Oct 09, 2018 | 9.900 | 9.900 | 9.630 | 9.650 | 139,680 | -0.23(-2.33%) |
Oct 08, 2018 | 9.850 | 9.900 | 9.730 | 9.880 | 94,839 | -0.03(-0.35%) |
Oct 05, 2018 | 10.09 | 10.09 | 9.850 | 9.915 | 56,200 | -0.19(-1.83%) |
Oct 04, 2018 | 10.19 | 10.26 | 10.05 | 10.10 | 1,392,174 | +0.05(+0.50%) |
Oct 03, 2018 | 10.05 | 10.15 | 10.01 | 10.05 | 79,664 | -0.06(-0.64%) |
Oct 02, 2018 | 10.30 | 10.30 | 10.02 | 10.12 | 197,439 | -0.24(-2.36%) |
Oct 01, 2018 | 10.40 | 10.40 | 10.27 | 10.36 | 44,483 | +0.04(+0.39%) |
Sep 28, 2018 | 10.49 | 10.49 | 10.25 | 10.32 | 65,300 | -0.15(-1.43%) |
Sep 27, 2018 | 10.28 | 10.55 | 10.28 | 10.47 | 13,867 | -0.00(-0.05%) |
Sep 26, 2018 | 10.44 | 10.66 | 10.44 | 10.47 | 140,203 | +0.28(+2.75%) |
Sep 25, 2018 | 10.03 | 10.22 | 10.03 | 10.20 | 48,160 | +0.03(+0.25%) |
Sep 24, 2018 | 10.01 | 10.19 | 10.01 | 10.17 | 23,566 | +0.01(+0.05%) |
Sep 21, 2018 | 10.37 | 10.37 | 10.14 | 10.16 | 19,500 | -0.15(-1.41%) |
Sep 20, 2018 | 10.14 | 10.42 | 10.14 | 10.31 | 39,341 | +0.16(+1.58%) |
Sep 19, 2018 | 10.15 | 10.18 | 9.990 | 10.15 | 34,568 | +0.28(+2.84%) |
Sep 18, 2018 | 10.01 | 10.01 | 9.840 | 9.870 | 28,634 | +0.05(+0.51%) |
Sep 17, 2018 | 10.00 | 10.00 | 9.800 | 9.820 | 33,425 | -0.54(-5.17%) |
Sep 14, 2018 | 10.49 | 10.49 | 10.26 | 10.36 | 155,800 | +0.43(+4.33%) |
Sep 13, 2018 | 10.16 | 10.16 | 9.880 | 9.925 | 85,515 | -0.14(-1.39%) |
Sep 12, 2018 | 9.850 | 10.70 | 9.800 | 10.06 | 47,886 | +0.19(+1.92%) |
Sep 11, 2018 | 9.750 | 9.910 | 9.650 | 9.875 | 205,324 | -0.20(-1.94%) |
Sep 10, 2018 | 10.01 | 10.11 | 10.01 | 10.07 | 328,889 | -0.38(-3.64%) |
Sep 07, 2018 | 10.55 | 10.55 | 10.32 | 10.45 | 273,200 | -0.27(-2.47%) |
Sep 06, 2018 | 10.95 | 10.95 | 10.66 | 10.71 | 73,523 | -0.14(-1.29%) |
Sep 05, 2018 | 11.02 | 11.02 | 10.80 | 10.86 | 35,280 | -0.31(-2.78%) |
Sep 04, 2018 | 11.31 | 11.31 | 11.09 | 11.16 | 25,157 | +0.19(+1.78%) |
Aug 31, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.44(+4.18%) | |
Aug 30, 2018 | 10.65 | 10.70 | 10.45 | 10.53 | 34,516 | -0.39(-3.57%) |
Aug 29, 2018 | 10.92 | 10.92 | 10.75 | 10.92 | 22,141 | +0.25(+2.34%) |
Aug 28, 2018 | 10.94 | 10.94 | 10.63 | 10.67 | 32,055 | -0.19(-1.75%) |
Aug 27, 2018 | 10.69 | 10.93 | 10.69 | 10.86 | 27,746 | +0.36(+3.43%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.41 | 10.50 | 31,400 | -0.11(-0.99%) |
Aug 23, 2018 | 10.91 | 10.91 | 10.58 | 10.61 | 23,589 | -0.61(-5.44%) |
Aug 22, 2018 | 11.42 | 11.42 | 11.14 | 11.21 | 37,863 | +0.12(+1.04%) |
Aug 21, 2018 | 10.95 | 11.15 | 10.95 | 11.10 | 26,968 | +0.96(+9.47%) |
Aug 20, 2018 | 10.19 | 10.31 | 10.05 | 10.14 | 45,390 | -0.27(-2.64%) |
Aug 17, 2018 | 10.50 | 10.50 | 10.13 | 10.41 | 17,400 | -0.25(-2.30%) |
Aug 16, 2018 | 10.81 | 10.81 | 10.56 | 10.66 | 34,643 | +0.10(+0.90%) |
Aug 15, 2018 | 10.66 | 10.66 | 10.31 | 10.56 | 62,809 | -0.37(-3.34%) |
Aug 14, 2018 | 10.95 | 10.97 | 10.80 | 10.93 | 27,958 | -0.72(-6.22%) |
Aug 13, 2018 | 11.86 | 11.86 | 11.63 | 11.65 | 31,133 | -0.21(-1.73%) |
Aug 10, 2018 | 11.83 | 12.37 | 11.82 | 11.86 | 79,300 | -0.58(-4.62%) |
Aug 09, 2018 | 12.45 | 12.49 | 12.39 | 12.44 | 24,253 | +0.07(+0.53%) |
Aug 08, 2018 | 12.30 | 12.40 | 12.18 | 12.37 | 27,300 | +0.00(+0.00%) |
Aug 07, 2018 | 12.40 | 12.42 | 12.32 | 12.37 | 18,185 | +0.22(+1.81%) |
Aug 06, 2018 | 12.17 | 12.21 | 12.06 | 12.15 | 26,267 | +0.03(+0.21%) |
Aug 03, 2018 | 12.09 | 12.19 | 12.00 | 12.12 | 39,500 | -0.07(-0.57%) |
Aug 02, 2018 | 11.97 | 12.34 | 11.82 | 12.20 | 15,928 | -0.12(-1.01%) |
Aug 01, 2018 | 12.29 | 12.49 | 12.29 | 12.32 | 13,779 | -0.55(-4.27%) |
Jul 31, 2018 | 12.71 | 12.89 | 12.70 | 12.87 | 42,683 | +0.14(+1.10%) |
Jul 30, 2018 | 12.82 | 12.85 | 12.68 | 12.73 | 38,674 | -0.03(-0.20%) |
Jul 27, 2018 | 12.69 | 13.03 | 12.65 | 12.76 | 28,800 | +0.09(+0.71%) |
Jul 26, 2018 | 12.77 | 12.77 | 12.65 | 12.66 | 19,251 | -0.27(-2.09%) |
Jul 25, 2018 | 12.71 | 13.00 | 12.71 | 12.94 | 17,311 | +0.44(+3.48%) |
Jul 24, 2018 | 12.49 | 12.74 | 12.44 | 12.50 | 19,146 | +0.06(+0.52%) |
Jul 23, 2018 | 12.61 | 12.61 | 12.30 | 12.44 | 18,198 | -0.28(-2.20%) |
Jul 20, 2018 | 12.72 | 12.79 | 12.54 | 12.71 | 21,313 | -0.20(-1.55%) |
Jul 19, 2018 | 13.07 | 13.07 | 12.85 | 12.91 | 54,046 | -0.27(-2.01%) |
Jul 18, 2018 | 13.25 | 13.25 | 13.11 | 13.18 | 21,960 | -0.65(-4.70%) |
Jul 17, 2018 | 13.82 | 13.87 | 13.56 | 13.83 | 36,278 | -0.12(-0.90%) |
Jul 16, 2018 | 14.13 | 14.13 | 13.92 | 13.96 | 21,765 | +0.17(+1.20%) |
Jul 13, 2018 | 13.76 | 13.85 | 13.70 | 13.79 | 13,855 | +0.30(+2.26%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.42 | 13.48 | 19,154 | +0.21(+1.58%) |
Jul 11, 2018 | 13.43 | 13.47 | 13.22 | 13.28 | 15,010 | -0.20(-1.45%) |
Jul 10, 2018 | 13.48 | 13.48 | 13.37 | 13.47 | 34,503 | -0.21(-1.54%) |
Jul 09, 2018 | 13.86 | 13.86 | 13.51 | 13.68 | 13,869 | +0.08(+0.63%) |
Jul 06, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 24,362 | +0.14(+1.04%) |
Jul 05, 2018 | 13.73 | 13.73 | 13.38 | 13.46 | 17,147 | -0.32(-2.32%) |
Jul 03, 2018 | 13.78 | 13.78 | 13.78 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 14.05 | 14.09 | 13.75 | 13.76 | 136,796 | -0.29(-2.06%) |
Jun 29, 2018 | 13.95 | 14.09 | 13.95 | 14.05 | 42,827 | +0.78(+5.84%) |
Jun 28, 2018 | 13.13 | 13.31 | 13.00 | 13.28 | 42,839 | +0.43(+3.31%) |
Jun 27, 2018 | 13.11 | 13.15 | 12.76 | 12.85 | 33,879 | -1.13(-8.08%) |
Jun 26, 2018 | 14.18 | 14.18 | 13.82 | 13.98 | 41,306 | -0.37(-2.58%) |
Jun 25, 2018 | 14.63 | 14.63 | 14.20 | 14.35 | 89,286 | -0.43(-2.91%) |
Jun 22, 2018 | 15.18 | 15.18 | 14.76 | 14.78 | 248,254 | +0.07(+0.48%) |
Jun 21, 2018 | 14.53 | 14.91 | 14.53 | 14.71 | 207,524 | -0.15(-1.04%) |
Jun 20, 2018 | 14.89 | 14.94 | 14.74 | 14.87 | 129,051 | -0.06(-0.44%) |
Jun 19, 2018 | 14.86 | 14.96 | 14.80 | 14.93 | 153,853 | -0.28(-1.84%) |
Jun 18, 2018 | 15.08 | 15.21 | 15.02 | 15.21 | 37,029 | -0.00(-0.03%) |
Jun 15, 2018 | 15.21 | 15.21 | 15.21 | 41,329 | +0.01(+0.07%) | |
Jun 14, 2018 | 15.27 | 15.38 | 15.11 | 15.21 | 32,993 | -0.22(-1.46%) |
Jun 13, 2018 | 15.70 | 15.70 | 15.36 | 15.43 | 53,153 | -0.68(-4.19%) |
Jun 12, 2018 | 16.31 | 16.31 | 16.04 | 16.11 | 328,982 | -0.25(-1.53%) |
Jun 11, 2018 | 16.12 | 16.39 | 16.12 | 16.36 | 28,268 | +0.09(+0.52%) |
Jun 08, 2018 | 16.29 | 16.29 | 16.01 | 16.27 | 17,427 | -0.30(-1.78%) |
Jun 07, 2018 | 16.84 | 16.84 | 16.44 | 16.57 | 55,447 | -0.24(-1.43%) |
Jun 06, 2018 | 16.61 | 16.84 | 16.51 | 16.80 | 60,093 | +1.36(+8.81%) |
Jun 05, 2018 | 15.56 | 15.56 | 15.21 | 15.45 | 19,513 | +0.29(+1.91%) |
Jun 04, 2018 | 15.29 | 15.29 | 15.03 | 15.15 | 12,146 | +0.20(+1.34%) |
Jun 01, 2018 | 14.96 | 14.96 | 14.90 | 14.96 | 27,385 | -0.14(-0.96%) |
May 31, 2018 | 14.95 | 15.15 | 14.95 | 15.10 | 774,309 | -0.03(-0.20%) |
May 30, 2018 | 14.99 | 15.17 | 14.90 | 15.13 | 173,286 | +0.08(+0.53%) |
May 29, 2018 | 15.48 | 15.48 | 14.94 | 15.05 | 20,459 | +0.69(+4.81%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.22(-1.51%) | |
May 24, 2018 | 14.96 | 14.96 | 14.50 | 14.58 | 24,195 | -0.26(-1.75%) |
May 23, 2018 | 14.81 | 14.89 | 14.46 | 14.84 | 17,977 | -0.29(-1.92%) |
May 22, 2018 | 15.17 | 15.28 | 15.10 | 15.13 | 24,195 | -0.04(-0.26%) |
May 21, 2018 | 15.32 | 15.32 | 14.97 | 15.17 | 31,345 | +0.83(+5.79%) |
May 18, 2018 | 14.50 | 14.50 | 14.30 | 14.34 | 55,975 | -0.10(-0.69%) |
May 17, 2018 | 14.38 | 14.61 | 14.38 | 14.44 | 20,544 | -0.03(-0.21%) |
May 16, 2018 | 14.18 | 14.55 | 14.18 | 14.47 | 24,617 | +0.67(+4.86%) |
May 15, 2018 | 13.89 | 13.89 | 13.75 | 13.80 | 34,704 | -0.73(-5.02%) |
May 14, 2018 | 15.12 | 15.12 | 14.52 | 14.53 | 28,213 | -1.02(-6.56%) |
May 11, 2018 | 15.70 | 15.70 | 15.52 | 15.55 | 38,363 | +0.08(+0.52%) |
May 10, 2018 | 15.26 | 15.49 | 15.24 | 15.47 | 48,968 | +0.47(+3.13%) |
May 09, 2018 | 15.12 | 15.12 | 14.84 | 15.00 | 45,926 | +0.14(+0.94%) |
May 08, 2018 | 15.13 | 15.13 | 14.78 | 14.86 | 198,749 | +0.58(+4.06%) |
May 07, 2018 | 14.39 | 14.39 | 14.27 | 14.28 | 22,681 | -0.11(-0.73%) |
May 04, 2018 | 14.39 | 14.50 | 14.16 | 14.38 | 33,095 | -0.09(-0.59%) |
May 03, 2018 | 14.20 | 14.47 | 14.14 | 14.47 | 99,447 | +0.19(+1.30%) |
May 02, 2018 | 14.48 | 14.48 | 14.21 | 14.29 | 242,776 | -0.07(-0.52%) |
May 01, 2018 | 14.28 | 14.40 | 14.06 | 14.36 | 19,346 | -0.09(-0.62%) |
Apr 30, 2018 | 14.74 | 14.74 | 14.32 | 14.45 | 53,644 | +0.02(+0.17%) |
Apr 27, 2018 | 14.57 | 14.57 | 14.34 | 14.43 | 10,438 | -0.12(-0.86%) |
Apr 26, 2018 | 14.64 | 14.67 | 14.42 | 14.55 | 20,304 | -0.24(-1.66%) |
Apr 25, 2018 | 15.10 | 15.10 | 14.74 | 14.79 | 10,760 | -0.14(-0.94%) |
Apr 24, 2018 | 15.20 | 15.20 | 14.84 | 14.94 | 17,340 | -0.26(-1.74%) |
Apr 23, 2018 | 15.21 | 15.27 | 15.06 | 15.20 | 45,166 | -0.08(-0.52%) |
Apr 20, 2018 | 15.77 | 15.77 | 15.24 | 15.28 | 20,341 | -1.22(-7.37%) |
Apr 19, 2018 | 16.51 | 16.64 | 16.39 | 16.50 | 18,824 | -0.33(-1.96%) |
Apr 18, 2018 | 17.04 | 17.04 | 16.62 | 16.82 | 7,239 | -0.53(-3.03%) |
Apr 17, 2018 | 17.08 | 17.35 | 17.08 | 17.35 | 218,263 | -0.63(-3.50%) |
Apr 16, 2018 | 17.70 | 17.98 | 17.70 | 17.98 | 28,850 | -0.12(-0.69%) |
Apr 13, 2018 | 18.20 | 18.42 | 18.09 | 18.11 | 25,224 | -0.48(-2.61%) |
Apr 12, 2018 | 18.47 | 18.59 | 18.38 | 18.59 | 17,643 | +0.15(+0.81%) |
Apr 11, 2018 | 18.30 | 18.52 | 18.30 | 18.44 | 6,847 | -0.36(-1.91%) |
Apr 10, 2018 | 18.58 | 18.89 | 18.58 | 18.80 | 15,727 | +1.33(+7.61%) |
Apr 09, 2018 | 17.54 | 17.69 | 17.46 | 17.47 | 6,220 | +0.04(+0.23%) |
Apr 06, 2018 | 17.79 | 17.79 | 17.21 | 17.43 | 10,483 | -0.16(-0.91%) |
Apr 05, 2018 | 17.59 | 17.73 | 17.57 | 17.59 | 15,435 | -0.02(-0.13%) |
Apr 04, 2018 | 17.30 | 17.63 | 17.13 | 17.61 | 19,010 | -0.70(-3.84%) |
Apr 03, 2018 | 18.33 | 18.40 | 18.11 | 18.32 | 17,755 | +0.41(+2.26%) |
Apr 02, 2018 | 18.16 | 18.20 | 17.70 | 17.91 | 18,963 | -0.53(-2.87%) |
Mar 29, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.19(+1.01%) | |
Mar 28, 2018 | 18.30 | 18.37 | 18.02 | 18.25 | 64,324 | -0.62(-3.26%) |
Mar 27, 2018 | 19.60 | 19.60 | 18.78 | 18.87 | 26,766 | +0.28(+1.48%) |
Mar 26, 2018 | 18.27 | 18.65 | 18.21 | 18.59 | 19,910 | +0.35(+1.92%) |
Mar 23, 2018 | 18.72 | 18.72 | 18.24 | 18.25 | 17,952 | -1.22(-6.29%) |
Mar 22, 2018 | 19.61 | 19.69 | 19.35 | 19.47 | 9,424 | -0.22(-1.12%) |
Mar 21, 2018 | 19.60 | 19.71 | 19.50 | 19.69 | 30,888 | -0.77(-3.76%) |
Mar 20, 2018 | 20.09 | 20.51 | 20.09 | 20.46 | 8,728 | +1.16(+6.01%) |
Mar 19, 2018 | 19.24 | 19.35 | 19.09 | 19.30 | 10,134 | -0.45(-2.28%) |
Mar 16, 2018 | 19.61 | 19.75 | 19.47 | 19.75 | 12,713 | +0.07(+0.33%) |
Mar 15, 2018 | 19.64 | 19.78 | 19.53 | 19.68 | 3,971 | -0.17(-0.83%) |
Mar 14, 2018 | 19.86 | 19.86 | 19.72 | 19.85 | 34,567 | -0.33(-1.64%) |
Mar 13, 2018 | 20.27 | 20.39 | 20.05 | 20.18 | 8,323 | -0.18(-0.91%) |
Mar 12, 2018 | 20.27 | 20.51 | 20.25 | 20.36 | 11,373 | -0.29(-1.38%) |
Mar 09, 2018 | 20.36 | 20.65 | 20.21 | 20.65 | 10,435 | +1.29(+6.66%) |
Mar 08, 2018 | 19.17 | 19.46 | 19.15 | 19.36 | 12,250 | +0.13(+0.68%) |
Mar 07, 2018 | 19.27 | 19.27 | 18.99 | 19.23 | 10,081 | -0.24(-1.23%) |
Mar 06, 2018 | 19.54 | 19.64 | 19.36 | 19.47 | 12,818 | +0.09(+0.46%) |
Mar 05, 2018 | 18.94 | 19.38 | 18.94 | 19.38 | 14,629 | +0.11(+0.60%) |
Mar 02, 2018 | 18.96 | 19.36 | 18.96 | 19.27 | 24,308 | -0.16(-0.80%) |
Mar 01, 2018 | 19.90 | 19.90 | 19.28 | 19.42 | 16,176 | -0.62(-3.09%) |
Feb 28, 2018 | 19.93 | 20.07 | 19.70 | 20.04 | 13,904 | +0.38(+1.96%) |
Feb 27, 2018 | 19.73 | 20.02 | 19.50 | 19.66 | 12,340 | -0.47(-2.36%) |
Feb 26, 2018 | 20.03 | 20.13 | 19.78 | 20.13 | 25,082 | +0.33(+1.67%) |
Feb 23, 2018 | 20.05 | 20.05 | 19.63 | 19.80 | 10,768 | -0.21(-1.05%) |
Feb 22, 2018 | 202.27 | 19.77 | 20.01 | 18,307 | -182.26(-90.11%) | |
Feb 21, 2018 | 203.61 | 205.08 | 200.95 | 202.27 | 3,285 | +1.30(+0.64%) |
Feb 20, 2018 | 204.54 | 204.54 | 200.01 | 200.97 | 904 | +1.43(+0.72%) |
Feb 16, 2018 | 199.54 | 199.54 | 199.54 | 0 | +1.89(+0.96%) | |
Feb 15, 2018 | 195.37 | 201.91 | 195.37 | 197.65 | 1,296 | +4.72(+2.45%) |
Feb 14, 2018 | 191.48 | 193.90 | 188.75 | 192.93 | 1,907 | +2.11(+1.10%) |
Feb 13, 2018 | 194.63 | 194.63 | 189.50 | 190.82 | 1,416 | +2.88(+1.54%) |
Feb 12, 2018 | 188.75 | 188.75 | 184.37 | 187.94 | 919 | +2.72(+1.47%) |
Feb 09, 2018 | 184.72 | 186.97 | 180.01 | 185.21 | 2,028 | +5.35(+2.97%) |
Feb 08, 2018 | 186.00 | 186.00 | 179.20 | 179.87 | 2,646 | +0.96(+0.53%) |
Feb 07, 2018 | 181.49 | 177.51 | 178.91 | 2,300 | -3.21(-1.76%) | |
Feb 06, 2018 | 179.46 | 184.00 | 172.94 | 182.12 | 3,692 | -6.61(-3.51%) |
Feb 05, 2018 | 191.70 | 193.83 | 187.00 | 188.73 | 1,631 | +6.77(+3.72%) |
Feb 02, 2018 | 182.44 | 184.16 | 177.75 | 181.96 | 5,283 | +13.09(+7.75%) |
Feb 01, 2018 | 168.25 | 169.25 | 166.08 | 168.87 | 16,042 | +2.60(+1.56%) |
Jan 31, 2018 | 163.50 | 168.00 | 163.50 | 166.26 | 3,224 | +1.14(+0.69%) |
Jan 30, 2018 | 165.75 | 163.75 | 165.12 | 1,314 | -0.62(-0.38%) | |
Jan 29, 2018 | 164.51 | 170.90 | 164.51 | 165.75 | 2,399 | -10.08(-5.73%) |
Jan 26, 2018 | 171.39 | 176.66 | 171.39 | 175.83 | 3,422 | +4.33(+2.52%) |
Jan 25, 2018 | 171.25 | 171.50 | 170.00 | 171.50 | 1,905 | -1.46(-0.84%) |
Jan 24, 2018 | 173.00 | 173.75 | 171.75 | 172.96 | 1,134 | -0.31(-0.18%) |
Jan 23, 2018 | 172.80 | 176.23 | 172.25 | 173.28 | 5,582 | -3.54(-2.00%) |
Jan 22, 2018 | 180.90 | 180.90 | 173.76 | 176.82 | 1,246 | +1.13(+0.64%) |
Jan 19, 2018 | 177.30 | 177.30 | 173.15 | 175.69 | 1,457 | +2.29(+1.32%) |
Jan 18, 2018 | 169.80 | 176.52 | 169.80 | 173.40 | 1,222 | -7.36(-4.07%) |
Jan 17, 2018 | 179.00 | 181.55 | 178.52 | 180.76 | 714 | +4.26(+2.42%) |
Jan 16, 2018 | 180.38 | 180.38 | 176.50 | 176.50 | 1,498 | -13.79(-7.25%) |
Jan 12, 2018 | 190.29 | 190.29 | 190.29 | 0 | -2.93(-1.51%) | |
Jan 11, 2018 | 189.01 | 193.37 | 189.01 | 193.22 | 3,678 | +10.76(+5.90%) |
Jan 10, 2018 | 183.24 | 183.24 | 181.10 | 182.46 | 4,855 | -4.54(-2.43%) |
Jan 09, 2018 | 187.33 | 189.70 | 184.00 | 187.00 | 1,097 | -2.99(-1.57%) |
Jan 08, 2018 | 192.79 | 192.80 | 187.51 | 189.99 | 2,866 | -2.81(-1.46%) |
Jan 05, 2018 | 192.53 | 192.80 | 192.00 | 192.80 | 2,258 | +0.27(+0.14%) |
Jan 04, 2018 | 191.42 | 195.60 | 191.42 | 192.53 | 1,765 | -2.97(-1.52%) |
Jan 03, 2018 | 200.34 | 200.34 | 195.00 | 195.50 | 1,157 | +0.50(+0.26%) |
Jan 02, 2018 | 189.64 | 195.50 | 189.64 | 195.00 | 3,842 | +16.26(+9.10%) |
Dec 29, 2017 | 178.74 | 178.74 | 178.74 | 0 | -3.63(-1.99%) | |
Dec 28, 2017 | 184.50 | 184.50 | 180.46 | 182.37 | 1,087 | +6.67(+3.79%) |
Dec 27, 2017 | 179.21 | 179.21 | 174.75 | 175.70 | 1,593 | -8.29(-4.51%) |
Dec 26, 2017 | 183.00 | 184.00 | 181.45 | 183.99 | 2,838 | +0.91(+0.49%) |
Dec 22, 2017 | 180.56 | 184.24 | 180.56 | 183.09 | 1,010 | -0.07(-0.04%) |
Dec 21, 2017 | 178.90 | 184.28 | 178.90 | 183.16 | 1,798 | +4.17(+2.33%) |
Dec 20, 2017 | 177.50 | 179.49 | 177.50 | 178.99 | 1,785 | -0.16(-0.09%) |
Dec 19, 2017 | 179.42 | 180.51 | 178.08 | 179.15 | 1,513 | +3.30(+1.88%) |
Dec 18, 2017 | 175.66 | 176.83 | 175.05 | 175.84 | 571 | -2.79(-1.56%) |
Dec 15, 2017 | 178.35 | 178.64 | 178.35 | 178.64 | 1,398 | -2.65(-1.46%) |
Dec 14, 2017 | 181.29 | 181.29 | 178.88 | 181.29 | 2,551 | -5.47(-2.93%) |
Dec 13, 2017 | 186.76 | 186.76 | 186.76 | 186.76 | 716 | -3.46(-1.82%) |
Dec 12, 2017 | 189.89 | 190.22 | 189.28 | 190.22 | 1,844 | -5.66(-2.89%) |
Dec 11, 2017 | 196.82 | 195.35 | 195.88 | 2,223 | +3.78(+1.97%) | |
Dec 08, 2017 | 192.00 | 192.55 | 192.00 | 192.09 | 1,631 | +8.59(+4.68%) |
Dec 07, 2017 | 183.50 | 183.79 | 183.50 | 183.50 | 1,354 | +4.94(+2.77%) |
Dec 06, 2017 | 178.89 | 178.89 | 178.56 | 178.56 | 1,088 | -11.96(-6.28%) |
Dec 05, 2017 | 190.52 | 190.52 | 190.52 | 190.52 | 849 | -6.30(-3.20%) |
Dec 04, 2017 | 196.82 | 196.82 | 196.82 | 196.82 | 678 | +0.55(+0.28%) |
Dec 01, 2017 | 197.09 | 197.09 | 195.44 | 196.27 | 1,341 | -7.24(-3.56%) |
Nov 30, 2017 | 203.36 | 203.51 | 203.36 | 203.51 | 3,289 | -9.70(-4.55%) |
Nov 29, 2017 | 214.28 | 214.94 | 211.31 | 213.21 | 1,677 | -11.47(-5.11%) |
Nov 28, 2017 | 220.14 | 224.68 | 220.03 | 224.68 | 818 | +12.43(+5.86%) |
Nov 27, 2017 | 213.70 | 213.70 | 212.00 | 212.25 | 2,197 | -5.95(-2.73%) |
Nov 24, 2017 | 218.20 | 218.20 | 218.20 | 218.20 | 856 | -8.43(-3.72%) |
Nov 22, 2017 | 227.19 | 227.19 | 226.63 | 226.63 | 1,297 | -1.83(-0.80%) |
Nov 21, 2017 | 230.16 | 231.00 | 228.46 | 228.46 | 702 | +4.46(+1.99%) |
Nov 20, 2017 | 224.00 | 224.00 | 224.00 | 224.00 | 720 | +2.74(+1.24%) |
Nov 17, 2017 | 222.42 | 222.42 | 221.26 | 221.26 | 2,697 | -2.24(-1.00%) |
Nov 16, 2017 | 223.47 | 223.50 | 223.47 | 223.50 | 5,456 | +5.65(+2.59%) |
Nov 15, 2017 | 217.85 | 219.00 | 217.85 | 217.85 | 682 | -7.63(-3.38%) |
Nov 14, 2017 | 224.81 | 226.00 | 224.37 | 225.48 | 1,442 | -7.29(-3.13%) |
Nov 13, 2017 | 230.00 | 234.26 | 230.00 | 232.77 | 1,531 | +14.92(+6.85%) |
Nov 10, 2017 | 217.85 | 217.85 | 217.85 | 217.85 | 776 | +9.60(+4.61%) |
Nov 09, 2017 | 208.47 | 208.47 | 208.25 | 208.25 | 784 | +3.29(+1.61%) |
Nov 08, 2017 | 204.91 | 204.96 | 204.64 | 204.96 | 1,246 | +4.46(+2.22%) |
Nov 07, 2017 | 200.32 | 200.50 | 200.32 | 200.50 | 1,013 | +2.57(+1.30%) |
Nov 06, 2017 | 196.25 | 197.93 | 196.25 | 197.93 | 1,034 | +16.93(+9.35%) |
Nov 03, 2017 | 181.75 | 181.75 | 179.79 | 181.00 | 1,457 | -1.35(-0.74%) |
Nov 02, 2017 | 183.50 | 183.75 | 182.35 | 182.35 | 1,285 | -4.54(-2.43%) |