Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.00 | 84.75 | 79.00 | 84.50 | 27,044 | +6.00(+7.64%) |
Nov 29, 2018 | 77.50 | 79.50 | 75.60 | 78.50 | 16,763 | +2.00(+2.61%) |
Nov 28, 2018 | 75.50 | 77.50 | 74.75 | 76.50 | 17,765 | +0.50(+0.66%) |
Nov 27, 2018 | 72.75 | 76.25 | 72.50 | 76.00 | 9,594 | +1.00(+1.33%) |
Nov 26, 2018 | 70.50 | 76.00 | 70.25 | 75.00 | 12,141 | +2.00(+2.74%) |
Nov 23, 2018 | 74.25 | 74.25 | 62.50 | 73.00 | 13,916 | -2.50(-3.31%) |
Nov 21, 2018 | 75.50 | 75.50 | 75.50 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 73.25 | 76.33 | 72.00 | 75.50 | 35,861 | +0.50(+0.67%) |
Nov 19, 2018 | 70.00 | 76.25 | 69.00 | 75.00 | 54,976 | +2.50(+3.45%) |
Nov 16, 2018 | 68.25 | 73.50 | 65.50 | 72.50 | 149,156 | +9.00(+14.17%) |
Nov 15, 2018 | 61.00 | 64.50 | 59.75 | 63.50 | 23,948 | +2.75(+4.53%) |
Nov 14, 2018 | 60.00 | 61.25 | 58.50 | 60.75 | 6,643 | +1.25(+2.10%) |
Nov 13, 2018 | 60.25 | 62.00 | 58.00 | 59.50 | 19,779 | -0.75(-1.24%) |
Nov 12, 2018 | 57.00 | 62.50 | 57.00 | 60.25 | 19,306 | +3.75(+6.64%) |
Nov 09, 2018 | 53.75 | 56.75 | 53.00 | 56.50 | 10,144 | +3.25(+6.10%) |
Nov 08, 2018 | 52.00 | 55.50 | 51.00 | 53.25 | 7,956 | +1.75(+3.40%) |
Nov 07, 2018 | 57.00 | 58.25 | 51.25 | 51.50 | 25,390 | -7.75(-13.08%) |
Nov 06, 2018 | 57.50 | 62.25 | 57.00 | 59.25 | 19,546 | +0.00(+0.00%) |
Nov 05, 2018 | 57.50 | 61.75 | 56.50 | 59.25 | 39,053 | +3.50(+6.28%) |
Nov 02, 2018 | 54.25 | 57.25 | 51.75 | 55.75 | 35,568 | +1.25(+2.29%) |
Nov 01, 2018 | 48.75 | 57.25 | 45.25 | 54.50 | 104,737 | +0.00(+0.00%) |
Oct 31, 2018 | 35.00 | 56.75 | 35.00 | 54.50 | 686,415 | +22.00(+67.69%) |
Oct 30, 2018 | 32.75 | 33.75 | 32.25 | 32.50 | 1,066 | -0.50(-1.52%) |
Oct 29, 2018 | 33.25 | 34.50 | 32.75 | 33.00 | 2,175 | +0.50(+1.54%) |
Oct 26, 2018 | 32.50 | 34.50 | 32.50 | 32.50 | 2,728 | -0.75(-2.26%) |
Oct 25, 2018 | 32.75 | 34.50 | 32.41 | 33.25 | 3,236 | +0.75(+2.31%) |
Oct 24, 2018 | 34.75 | 35.58 | 32.25 | 32.50 | 4,822 | -3.00(-8.45%) |
Oct 23, 2018 | 35.75 | 35.83 | 33.67 | 35.50 | 2,043 | -0.75(-2.07%) |
Oct 22, 2018 | 36.25 | 37.50 | 36.00 | 36.25 | 864 | -0.25(-0.68%) |
Oct 19, 2018 | 34.75 | 38.25 | 34.75 | 36.50 | 1,472 | +1.75(+5.04%) |
Oct 18, 2018 | 38.50 | 38.50 | 34.25 | 34.75 | 4,677 | -3.50(-9.15%) |
Oct 17, 2018 | 40.00 | 40.00 | 38.25 | 38.25 | 780 | -0.25(-0.65%) |
Oct 16, 2018 | 38.00 | 40.50 | 36.75 | 38.50 | 1,753 | +0.50(+1.32%) |
Oct 15, 2018 | 38.50 | 39.50 | 36.27 | 38.00 | 1,844 | -0.50(-1.30%) |
Oct 12, 2018 | 40.00 | 41.00 | 38.50 | 38.50 | 4,828 | -2.00(-4.94%) |
Oct 11, 2018 | 41.00 | 42.00 | 40.25 | 40.50 | 5,181 | -1.75(-4.14%) |
Oct 10, 2018 | 41.25 | 42.50 | 41.25 | 42.25 | 2,021 | +0.75(+1.81%) |
Oct 09, 2018 | 41.75 | 43.50 | 41.25 | 41.50 | 1,874 | -0.25(-0.60%) |
Oct 08, 2018 | 43.25 | 43.45 | 41.25 | 41.75 | 2,064 | -1.75(-4.02%) |
Oct 05, 2018 | 44.25 | 45.50 | 43.25 | 43.50 | 1,836 | -0.50(-1.14%) |
Oct 04, 2018 | 43.25 | 44.50 | 43.25 | 44.00 | 2,986 | -0.50(-1.12%) |
Oct 03, 2018 | 43.75 | 45.00 | 43.25 | 44.50 | 2,073 | +0.50(+1.14%) |
Oct 02, 2018 | 43.25 | 45.00 | 43.25 | 44.00 | 1,993 | +0.25(+0.57%) |
Oct 01, 2018 | 43.00 | 44.50 | 43.00 | 43.75 | 1,524 | +0.25(+0.57%) |
Sep 28, 2018 | 43.00 | 44.50 | 43.00 | 43.50 | 688 | +0.00(+0.00%) |
Sep 27, 2018 | 42.50 | 44.00 | 42.50 | 43.50 | 1,899 | +0.25(+0.58%) |
Sep 26, 2018 | 42.75 | 43.25 | 42.50 | 43.25 | 695 | +0.50(+1.17%) |
Sep 25, 2018 | 42.75 | 43.25 | 42.50 | 42.75 | 1,315 | +0.00(+0.00%) |
Sep 24, 2018 | 42.75 | 43.50 | 42.25 | 42.75 | 2,277 | -0.50(-1.16%) |
Sep 21, 2018 | 43.75 | 44.00 | 43.25 | 43.25 | 1,320 | -0.25(-0.57%) |
Sep 20, 2018 | 41.25 | 44.02 | 41.25 | 43.50 | 5,385 | +2.70(+6.63%) |
Sep 19, 2018 | 41.50 | 41.75 | 40.25 | 40.80 | 2,156 | -0.45(-1.10%) |
Sep 18, 2018 | 40.75 | 41.75 | 40.25 | 41.25 | 2,071 | +0.25(+0.61%) |
Sep 17, 2018 | 40.25 | 41.75 | 40.25 | 41.00 | 2,292 | +1.00(+2.50%) |
Sep 14, 2018 | 40.00 | 42.25 | 40.00 | 40.00 | 2,332 | -1.00(-2.44%) |
Sep 13, 2018 | 41.25 | 42.00 | 41.00 | 41.00 | 3,024 | -0.88(-2.09%) |
Sep 12, 2018 | 41.25 | 42.00 | 41.25 | 41.88 | 2,356 | -0.12(-0.30%) |
Sep 11, 2018 | 42.00 | 43.00 | 41.25 | 42.00 | 2,913 | -0.50(-1.18%) |
Sep 10, 2018 | 43.25 | 43.51 | 42.50 | 42.50 | 1,874 | -1.25(-2.86%) |
Sep 07, 2018 | 43.75 | 45.00 | 42.75 | 43.75 | 1,908 | -0.25(-0.57%) |
Sep 06, 2018 | 44.50 | 45.50 | 43.25 | 44.00 | 1,972 | -0.50(-1.12%) |
Sep 05, 2018 | 44.25 | 45.00 | 43.50 | 44.50 | 1,865 | -0.50(-1.11%) |
Sep 04, 2018 | 45.00 | 46.00 | 44.75 | 45.00 | 3,029 | -0.50(-1.10%) |
Aug 31, 2018 | 45.50 | 45.50 | 45.50 | 0 | -0.50(-1.09%) | |
Aug 30, 2018 | 44.75 | 46.25 | 44.52 | 46.00 | 2,004 | +1.00(+2.22%) |
Aug 29, 2018 | 45.00 | 46.50 | 44.00 | 45.00 | 2,600 | +0.00(+0.00%) |
Aug 28, 2018 | 43.50 | 45.26 | 43.50 | 45.00 | 1,647 | +1.00(+2.27%) |
Aug 27, 2018 | 45.00 | 45.34 | 43.00 | 44.00 | 2,845 | -0.75(-1.68%) |
Aug 24, 2018 | 46.25 | 47.50 | 44.75 | 44.75 | 2,852 | -1.75(-3.77%) |
Aug 23, 2018 | 45.00 | 47.25 | 45.00 | 46.50 | 1,765 | +0.75(+1.64%) |
Aug 22, 2018 | 44.75 | 46.25 | 44.25 | 45.75 | 1,609 | +1.50(+3.39%) |
Aug 21, 2018 | 45.50 | 46.00 | 44.25 | 44.25 | 2,579 | -1.25(-2.75%) |
Aug 20, 2018 | 45.00 | 46.25 | 44.27 | 45.50 | 1,967 | +0.00(+0.00%) |
Aug 17, 2018 | 45.25 | 46.50 | 44.75 | 45.50 | 2,388 | +0.00(+0.00%) |
Aug 16, 2018 | 46.50 | 46.75 | 45.50 | 45.50 | 1,210 | -1.50(-3.19%) |
Aug 15, 2018 | 46.25 | 47.50 | 46.25 | 47.00 | 1,740 | +0.50(+1.08%) |
Aug 14, 2018 | 46.00 | 48.00 | 46.00 | 46.50 | 2,223 | +0.25(+0.54%) |
Aug 13, 2018 | 47.50 | 48.50 | 46.25 | 46.25 | 1,775 | -2.25(-4.63%) |
Aug 10, 2018 | 41.25 | 50.00 | 41.25 | 48.50 | 7,420 | -2.00(-3.96%) |
Aug 09, 2018 | 48.00 | 51.50 | 48.00 | 50.50 | 8,137 | +0.75(+1.51%) |
Aug 08, 2018 | 47.50 | 49.75 | 47.50 | 49.75 | 1,775 | +1.50(+3.11%) |
Aug 07, 2018 | 48.75 | 50.00 | 46.50 | 48.25 | 2,441 | -0.25(-0.52%) |
Aug 06, 2018 | 49.25 | 49.75 | 48.50 | 48.50 | 1,539 | -0.62(-1.27%) |
Aug 03, 2018 | 47.50 | 49.25 | 47.05 | 49.12 | 4,388 | +1.88(+3.97%) |
Aug 02, 2018 | 48.00 | 48.00 | 46.75 | 47.25 | 1,939 | -0.75(-1.56%) |
Aug 01, 2018 | 44.75 | 48.50 | 44.75 | 48.00 | 1,890 | +3.50(+7.87%) |
Jul 31, 2018 | 45.00 | 46.00 | 44.50 | 44.50 | 1,349 | -0.50(-1.11%) |
Jul 30, 2018 | 45.00 | 46.00 | 44.50 | 45.00 | 1,070 | +0.75(+1.69%) |
Jul 27, 2018 | 43.75 | 45.50 | 43.75 | 44.25 | 1,856 | +0.50(+1.14%) |
Jul 26, 2018 | 46.00 | 46.00 | 42.50 | 43.75 | 5,010 | -2.62(-5.66%) |
Jul 25, 2018 | 46.50 | 47.00 | 46.00 | 46.38 | 1,313 | -0.60(-1.28%) |
Jul 24, 2018 | 47.00 | 47.00 | 46.25 | 46.98 | 2,366 | -0.02(-0.05%) |
Jul 23, 2018 | 47.00 | 48.50 | 45.00 | 47.00 | 2,113 | -1.00(-2.08%) |
Jul 20, 2018 | 48.50 | 49.25 | 46.75 | 48.00 | 1,609 | -0.50(-1.03%) |
Jul 19, 2018 | 47.50 | 48.50 | 47.01 | 48.50 | 2,225 | +0.50(+1.04%) |
Jul 18, 2018 | 48.00 | 48.50 | 47.26 | 48.00 | 2,838 | -0.50(-1.03%) |
Jul 17, 2018 | 47.75 | 49.00 | 47.75 | 48.50 | 1,160 | +0.50(+1.04%) |
Jul 16, 2018 | 49.50 | 49.50 | 47.52 | 48.00 | 2,016 | -1.00(-2.04%) |
Jul 13, 2018 | 48.50 | 49.75 | 48.50 | 49.00 | 2,047 | -0.25(-0.51%) |
Jul 12, 2018 | 49.00 | 50.00 | 48.52 | 49.25 | 3,928 | -0.50(-1.01%) |
Jul 11, 2018 | 48.75 | 50.00 | 48.75 | 49.75 | 1,313 | +0.50(+1.02%) |
Jul 10, 2018 | 50.00 | 50.75 | 48.78 | 49.25 | 1,782 | -0.50(-1.02%) |
Jul 09, 2018 | 50.00 | 50.75 | 49.27 | 49.75 | 2,918 | -0.98(-1.94%) |
Jul 06, 2018 | 50.00 | 51.00 | 49.38 | 50.74 | 1,323 | +1.99(+4.08%) |
Jul 05, 2018 | 50.00 | 50.93 | 47.75 | 48.75 | 2,862 | -1.25(-2.50%) |
Jul 03, 2018 | 50.00 | 50.00 | 50.00 | 0 | -0.00(-0.00%) | |
Jul 02, 2018 | 48.50 | 50.00 | 48.25 | 50.00 | 1,238 | +1.25(+2.56%) |
Jun 29, 2018 | 48.50 | 52.17 | 48.25 | 48.75 | 3,655 | -0.75(-1.52%) |
Jun 28, 2018 | 46.75 | 49.75 | 45.00 | 49.50 | 5,362 | +2.50(+5.32%) |
Jun 27, 2018 | 50.50 | 51.50 | 46.75 | 47.00 | 7,351 | -4.25(-8.29%) |
Jun 26, 2018 | 51.75 | 52.25 | 49.79 | 51.25 | 5,421 | -0.25(-0.49%) |
Jun 25, 2018 | 53.00 | 53.47 | 50.50 | 51.50 | 5,344 | -1.25(-2.37%) |
Jun 22, 2018 | 53.25 | 54.50 | 52.75 | 52.75 | 4,142 | -0.51(-0.95%) |
Jun 21, 2018 | 54.50 | 55.49 | 52.75 | 53.26 | 5,631 | -1.73(-3.15%) |
Jun 20, 2018 | 54.25 | 55.28 | 54.06 | 54.99 | 5,049 | +1.24(+2.31%) |
Jun 19, 2018 | 53.75 | 54.25 | 52.50 | 53.75 | 3,766 | -1.00(-1.83%) |
Jun 18, 2018 | 53.75 | 55.50 | 53.75 | 54.75 | 4,473 | +1.25(+2.34%) |
Jun 15, 2018 | 53.75 | 52.00 | 53.50 | 4,074 | +0.50(+0.94%) | |
Jun 14, 2018 | 53.75 | 53.88 | 52.50 | 53.00 | 3,610 | -0.75(-1.40%) |
Jun 13, 2018 | 56.00 | 56.00 | 52.57 | 53.75 | 5,185 | -1.75(-3.15%) |
Jun 12, 2018 | 55.25 | 56.39 | 54.75 | 55.50 | 5,914 | +0.25(+0.45%) |
Jun 11, 2018 | 52.50 | 55.50 | 52.50 | 55.25 | 8,438 | +2.38(+4.49%) |
Jun 08, 2018 | 50.75 | 53.25 | 50.25 | 52.88 | 4,764 | +1.88(+3.68%) |
Jun 07, 2018 | 52.25 | 53.75 | 49.75 | 51.00 | 9,195 | -1.50(-2.86%) |
Jun 06, 2018 | 57.25 | 57.25 | 50.50 | 52.50 | 15,827 | -2.50(-4.55%) |
Jun 05, 2018 | 58.75 | 58.75 | 53.75 | 55.00 | 10,640 | -1.25(-2.22%) |
Jun 04, 2018 | 60.00 | 60.00 | 55.00 | 56.25 | 14,955 | -3.00(-5.06%) |
Jun 01, 2018 | 60.25 | 62.00 | 58.02 | 59.25 | 8,595 | +0.00(+0.00%) |
May 31, 2018 | 65.00 | 66.00 | 55.00 | 59.25 | 34,265 | -6.25(-9.54%) |
May 30, 2018 | 62.25 | 66.25 | 61.25 | 65.50 | 36,490 | +4.50(+7.38%) |
May 29, 2018 | 53.75 | 62.00 | 52.50 | 61.00 | 47,782 | +7.00(+12.96%) |
May 25, 2018 | 54.00 | 54.00 | 54.00 | 0 | +3.26(+6.41%) | |
May 24, 2018 | 48.25 | 51.51 | 48.02 | 50.74 | 8,181 | +2.23(+4.60%) |
May 23, 2018 | 47.75 | 50.00 | 47.26 | 48.52 | 4,846 | +0.52(+1.07%) |
May 22, 2018 | 48.25 | 49.75 | 47.75 | 48.00 | 5,853 | -1.25(-2.54%) |
May 21, 2018 | 49.00 | 49.50 | 47.52 | 49.25 | 7,441 | +2.25(+4.79%) |
May 18, 2018 | 48.25 | 48.25 | 46.75 | 47.00 | 4,706 | -0.50(-1.05%) |
May 17, 2018 | 47.50 | 47.50 | 45.25 | 47.50 | 7,461 | +1.75(+3.83%) |
May 16, 2018 | 47.75 | 47.98 | 45.00 | 45.75 | 9,946 | -1.25(-2.66%) |
May 15, 2018 | 49.50 | 49.50 | 46.50 | 47.00 | 12,937 | +0.50(+1.08%) |
May 14, 2018 | 46.75 | 47.00 | 45.75 | 46.50 | 7,231 | +1.75(+3.90%) |
May 11, 2018 | 42.00 | 46.25 | 41.42 | 44.75 | 9,255 | +2.88(+6.87%) |
May 10, 2018 | 42.50 | 43.00 | 41.25 | 41.88 | 3,789 | -0.88(-2.05%) |
May 09, 2018 | 46.25 | 46.25 | 41.75 | 42.75 | 9,286 | -2.00(-4.47%) |
May 08, 2018 | 54.50 | 54.75 | 43.77 | 44.75 | 24,826 | -2.75(-5.79%) |
May 07, 2018 | 46.75 | 47.50 | 45.50 | 47.50 | 7,708 | +0.75(+1.60%) |
May 04, 2018 | 47.50 | 47.50 | 45.25 | 46.75 | 3,583 | +0.00(+0.00%) |
May 03, 2018 | 45.25 | 47.23 | 44.27 | 46.75 | 7,345 | +2.75(+6.25%) |
May 02, 2018 | 42.50 | 44.25 | 42.25 | 44.00 | 3,849 | +2.00(+4.76%) |
May 01, 2018 | 42.50 | 42.50 | 41.75 | 42.00 | 2,129 | +0.60(+1.46%) |
Apr 30, 2018 | 42.25 | 42.50 | 41.25 | 41.40 | 2,583 | -0.33(-0.79%) |
Apr 27, 2018 | 41.25 | 42.00 | 40.75 | 41.73 | 2,160 | +1.23(+3.02%) |
Apr 26, 2018 | 41.25 | 41.25 | 39.77 | 40.50 | 3,390 | -0.75(-1.82%) |
Apr 25, 2018 | 40.00 | 42.00 | 37.75 | 41.25 | 3,041 | +2.50(+6.46%) |
Apr 24, 2018 | 40.50 | 41.75 | 38.25 | 38.75 | 4,398 | -1.50(-3.73%) |
Apr 23, 2018 | 38.75 | 40.98 | 38.25 | 40.25 | 2,902 | +1.25(+3.21%) |
Apr 20, 2018 | 37.50 | 39.95 | 37.02 | 39.00 | 1,324 | +1.50(+4.00%) |
Apr 19, 2018 | 36.75 | 38.60 | 36.00 | 37.50 | 3,174 | +0.50(+1.35%) |
Apr 18, 2018 | 36.25 | 38.00 | 35.30 | 37.00 | 4,353 | +1.25(+3.50%) |
Apr 17, 2018 | 36.25 | 37.25 | 35.75 | 35.75 | 1,868 | -1.50(-4.03%) |
Apr 16, 2018 | 35.00 | 37.75 | 34.45 | 37.25 | 3,789 | +1.25(+3.47%) |
Apr 13, 2018 | 35.75 | 36.25 | 34.30 | 36.00 | 2,414 | +0.75(+2.13%) |
Apr 12, 2018 | 34.00 | 36.23 | 33.50 | 35.25 | 3,037 | +2.00(+6.02%) |
Apr 11, 2018 | 32.75 | 34.00 | 32.50 | 33.25 | 1,702 | +0.50(+1.53%) |
Apr 10, 2018 | 34.00 | 34.00 | 32.50 | 32.75 | 4,098 | -1.25(-3.68%) |
Apr 09, 2018 | 34.00 | 35.00 | 33.00 | 34.00 | 2,352 | +0.25(+0.73%) |
Apr 06, 2018 | 33.00 | 34.80 | 32.50 | 33.75 | 4,582 | +1.00(+3.06%) |
Apr 05, 2018 | 31.25 | 33.50 | 31.02 | 32.75 | 5,043 | +1.25(+3.97%) |
Apr 04, 2018 | 29.75 | 32.50 | 28.00 | 31.50 | 9,834 | +1.75(+5.88%) |
Apr 03, 2018 | 32.00 | 33.25 | 28.75 | 29.75 | 11,808 | -3.50(-10.53%) |
Apr 02, 2018 | 36.25 | 37.25 | 33.00 | 33.25 | 7,362 | -3.25(-8.90%) |
Mar 29, 2018 | 36.50 | 36.50 | 36.50 | 0 | -1.00(-2.67%) | |
Mar 28, 2018 | 40.25 | 41.25 | 37.00 | 37.50 | 8,928 | -2.88(-7.12%) |
Mar 27, 2018 | 39.75 | 41.75 | 38.75 | 40.38 | 6,414 | +1.38(+3.53%) |
Mar 26, 2018 | 37.50 | 40.00 | 36.75 | 39.00 | 3,041 | -1.00(-2.50%) |
Mar 23, 2018 | 41.50 | 42.50 | 39.25 | 40.00 | 6,671 | -1.50(-3.61%) |
Mar 22, 2018 | 41.25 | 42.25 | 41.02 | 41.50 | 1,638 | -0.25(-0.60%) |
Mar 21, 2018 | 41.25 | 42.50 | 41.25 | 41.75 | 1,869 | +0.50(+1.22%) |
Mar 20, 2018 | 40.75 | 41.75 | 40.50 | 41.25 | 2,346 | +0.00(+0.00%) |
Mar 19, 2018 | 42.50 | 42.51 | 40.77 | 41.25 | 1,392 | -1.00(-2.37%) |
Mar 16, 2018 | 42.25 | 43.00 | 41.25 | 42.25 | 3,939 | +0.25(+0.60%) |
Mar 15, 2018 | 41.25 | 42.25 | 40.50 | 42.00 | 4,275 | +1.25(+3.07%) |
Mar 14, 2018 | 41.25 | 42.02 | 40.25 | 40.75 | 1,349 | -0.50(-1.21%) |
Mar 13, 2018 | 41.75 | 43.00 | 40.50 | 41.25 | 3,715 | -0.98(-2.31%) |
Mar 12, 2018 | 42.50 | 42.69 | 41.00 | 42.23 | 2,832 | -0.02(-0.06%) |
Mar 09, 2018 | 41.00 | 43.48 | 40.52 | 42.25 | 5,360 | +1.25(+3.05%) |
Mar 08, 2018 | 40.00 | 41.01 | 39.75 | 41.00 | 4,626 | +0.67(+1.65%) |
Mar 07, 2018 | 39.75 | 41.25 | 39.75 | 40.33 | 2,620 | +0.08(+0.20%) |
Mar 06, 2018 | 41.50 | 42.00 | 40.00 | 40.25 | 5,768 | -0.50(-1.23%) |
Mar 05, 2018 | 44.50 | 44.91 | 39.25 | 40.75 | 16,700 | -4.00(-8.94%) |
Mar 02, 2018 | 41.75 | 44.75 | 41.75 | 44.75 | 2,834 | +2.25(+5.29%) |
Mar 01, 2018 | 44.50 | 44.75 | 42.25 | 42.50 | 5,459 | -2.25(-5.03%) |
Feb 28, 2018 | 47.00 | 47.13 | 44.75 | 44.75 | 5,066 | -1.50(-3.24%) |
Feb 27, 2018 | 48.75 | 48.75 | 46.00 | 46.25 | 4,776 | -1.00(-2.12%) |
Feb 26, 2018 | 47.50 | 47.50 | 46.50 | 47.25 | 2,402 | +0.25(+0.53%) |
Feb 23, 2018 | 47.50 | 47.67 | 46.25 | 47.00 | 1,996 | -0.25(-0.53%) |
Feb 22, 2018 | 48.50 | 46.50 | 47.25 | 5,060 | +0.75(+1.61%) | |
Feb 21, 2018 | 47.00 | 48.00 | 46.50 | 46.50 | 2,527 | -0.50(-1.06%) |
Feb 20, 2018 | 47.50 | 47.50 | 46.50 | 47.00 | 1,973 | -0.50(-1.05%) |
Feb 16, 2018 | 47.50 | 47.50 | 47.50 | 0 | -1.25(-2.56%) | |
Feb 15, 2018 | 49.50 | 49.73 | 47.50 | 48.75 | 6,211 | +0.50(+1.04%) |
Feb 14, 2018 | 48.00 | 49.50 | 47.26 | 48.25 | 3,714 | +1.00(+2.12%) |
Feb 13, 2018 | 48.25 | 48.25 | 45.00 | 47.25 | 4,277 | +0.25(+0.53%) |
Feb 12, 2018 | 47.50 | 48.58 | 46.50 | 47.00 | 3,664 | -0.75(-1.57%) |
Feb 09, 2018 | 48.50 | 49.50 | 42.52 | 47.75 | 20,855 | -1.00(-2.05%) |
Feb 08, 2018 | 51.75 | 48.12 | 48.75 | 7,922 | -2.00(-3.94%) | |
Feb 07, 2018 | 51.50 | 53.00 | 50.25 | 50.75 | 8,017 | -0.75(-1.46%) |
Feb 06, 2018 | 51.00 | 52.25 | 47.50 | 51.50 | 15,281 | +0.25(+0.49%) |
Feb 05, 2018 | 51.25 | 51.83 | 50.75 | 51.25 | 9,972 | -1.00(-1.91%) |
Feb 02, 2018 | 54.25 | 55.25 | 51.00 | 52.25 | 14,080 | -2.25(-4.13%) |
Feb 01, 2018 | 54.75 | 57.44 | 54.25 | 54.50 | 7,730 | +0.50(+0.93%) |
Jan 31, 2018 | 56.00 | 56.52 | 53.75 | 54.00 | 8,411 | -1.84(-3.30%) |
Jan 30, 2018 | 57.75 | 58.25 | 55.84 | 55.84 | 8,689 | -2.91(-4.95%) |
Jan 29, 2018 | 60.00 | 60.00 | 58.25 | 58.75 | 4,736 | -1.00(-1.67%) |
Jan 26, 2018 | 58.75 | 60.25 | 57.50 | 59.75 | 9,081 | +1.50(+2.58%) |
Jan 25, 2018 | 58.75 | 59.75 | 57.50 | 58.25 | 8,933 | -0.50(-0.85%) |
Jan 24, 2018 | 61.75 | 61.75 | 58.00 | 58.75 | 11,372 | -1.25(-2.08%) |
Jan 23, 2018 | 60.75 | 61.25 | 59.02 | 60.00 | 15,040 | +0.00(+0.00%) |
Jan 22, 2018 | 57.00 | 61.23 | 56.00 | 60.00 | 25,428 | +3.00(+5.26%) |
Jan 19, 2018 | 57.00 | 58.50 | 55.50 | 57.00 | 20,824 | +0.00(+0.00%) |
Jan 18, 2018 | 59.75 | 60.25 | 56.50 | 57.00 | 34,518 | -3.25(-5.39%) |
Jan 17, 2018 | 63.00 | 76.75 | 59.25 | 60.25 | 650,353 | +8.50(+16.43%) |
Jan 16, 2018 | 53.75 | 54.25 | 52.50 | 51.75 | 10,592 | -2.50(-4.60%) |
Jan 12, 2018 | 54.25 | 54.25 | 54.25 | 0 | -1.38(-2.48%) | |
Jan 11, 2018 | 56.25 | 56.75 | 55.25 | 55.62 | 6,105 | -0.62(-1.11%) |
Jan 10, 2018 | 56.25 | 7,216 | -0.05(-0.10%) | |||
Jan 09, 2018 | 57.50 | 58.25 | 55.75 | 56.30 | 6,646 | -1.20(-2.08%) |
Jan 08, 2018 | 58.75 | 59.25 | 56.75 | 57.50 | 6,507 | -1.25(-2.13%) |
Jan 05, 2018 | 58.50 | 59.25 | 58.00 | 58.75 | 9,300 | +0.75(+1.29%) |
Jan 04, 2018 | 57.50 | 59.00 | 55.27 | 58.00 | 14,040 | +0.75(+1.31%) |
Jan 03, 2018 | 58.75 | 59.25 | 56.62 | 57.25 | 16,167 | -2.00(-3.38%) |
Jan 02, 2018 | 60.00 | 60.47 | 59.00 | 59.25 | 13,852 | +0.25(+0.42%) |
Dec 29, 2017 | 59.00 | 59.00 | 59.00 | 0 | -1.25(-2.08%) | |
Dec 28, 2017 | 58.75 | 62.00 | 58.00 | 60.25 | 22,738 | +1.25(+2.12%) |
Dec 27, 2017 | 61.00 | 64.50 | 58.50 | 59.00 | 27,314 | +0.64(+1.10%) |
Dec 26, 2017 | 58.00 | 63.50 | 58.00 | 58.36 | 24,744 | -2.89(-4.72%) |
Dec 22, 2017 | 65.00 | 66.50 | 57.00 | 61.25 | 70,346 | -6.25(-9.26%) |
Dec 21, 2017 | 80.50 | 81.25 | 67.50 | 67.50 | 371,577 | +17.25(+34.33%) |
Dec 20, 2017 | 50.00 | 51.23 | 48.80 | 50.25 | 37,122 | -0.25(-0.50%) |
Dec 19, 2017 | 51.00 | 51.84 | 49.75 | 50.50 | 13,366 | -0.25(-0.49%) |
Dec 18, 2017 | 52.00 | 53.48 | 49.25 | 50.75 | 30,344 | -1.25(-2.40%) |
Dec 15, 2017 | 55.75 | 55.75 | 51.40 | 52.00 | 28,366 | -3.50(-6.31%) |
Dec 14, 2017 | 57.75 | 57.75 | 54.50 | 55.50 | 13,830 | -0.50(-0.89%) |
Dec 13, 2017 | 54.00 | 56.25 | 53.75 | 56.00 | 10,789 | +1.50(+2.75%) |
Dec 12, 2017 | 55.00 | 55.50 | 53.25 | 54.50 | 9,075 | -0.50(-0.91%) |
Dec 11, 2017 | 57.50 | 60.00 | 55.00 | 55.00 | 9,147 | -0.75(-1.35%) |
Dec 08, 2017 | 52.75 | 56.50 | 52.75 | 55.75 | 18,862 | +1.75(+3.24%) |
Dec 07, 2017 | 53.25 | 56.25 | 53.00 | 54.00 | 20,907 | +0.25(+0.47%) |
Dec 06, 2017 | 53.75 | 54.56 | 52.50 | 53.75 | 9,125 | +0.00(+0.00%) |
Dec 05, 2017 | 54.25 | 54.38 | 52.25 | 53.75 | 11,878 | +0.00(+0.00%) |
Dec 04, 2017 | 50.50 | 55.00 | 49.02 | 53.75 | 45,176 | +4.75(+9.69%) |