Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.80 | 20.20 | 18.80 | 19.20 | 1,550 | -0.51(-2.58%) |
Nov 29, 2018 | 19.80 | 19.80 | 18.20 | 19.71 | 1,447 | +0.31(+1.59%) |
Nov 28, 2018 | 19.30 | 19.80 | 18.22 | 19.40 | 606 | -0.40(-2.02%) |
Nov 27, 2018 | 19.40 | 19.80 | 19.30 | 19.80 | 580 | +0.20(+1.02%) |
Nov 26, 2018 | 19.40 | 20.00 | 18.60 | 19.60 | 1,297 | +1.40(+7.69%) |
Nov 23, 2018 | 19.80 | 20.00 | 18.20 | 18.20 | 3,765 | -1.40(-7.14%) |
Nov 21, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.60(+3.16%) | |
Nov 20, 2018 | 16.60 | 23.00 | 16.60 | 19.00 | 5,215 | -2.97(-13.52%) |
Nov 19, 2018 | 22.40 | 23.16 | 21.80 | 21.97 | 363 | +0.57(+2.66%) |
Nov 16, 2018 | 20.00 | 22.00 | 18.20 | 21.40 | 4,900 | -1.20(-5.31%) |
Nov 15, 2018 | 24.20 | 24.20 | 19.80 | 22.60 | 2,926 | +1.40(+6.60%) |
Nov 14, 2018 | 23.80 | 24.28 | 20.20 | 21.20 | 1,970 | -2.00(-8.62%) |
Nov 13, 2018 | 25.20 | 25.20 | 23.12 | 23.20 | 1,144 | -0.48(-2.04%) |
Nov 12, 2018 | 27.20 | 27.20 | 23.20 | 23.68 | 809 | -0.72(-2.93%) |
Nov 09, 2018 | 25.60 | 26.80 | 24.00 | 24.40 | 2,675 | -1.60(-6.15%) |
Nov 08, 2018 | 25.40 | 27.08 | 24.60 | 26.00 | 821 | +0.20(+0.78%) |
Nov 07, 2018 | 27.60 | 29.40 | 24.90 | 25.80 | 2,171 | -1.80(-6.52%) |
Nov 06, 2018 | 29.20 | 30.60 | 27.60 | 27.60 | 669 | -1.70(-5.80%) |
Nov 05, 2018 | 28.80 | 30.60 | 27.80 | 29.30 | 844 | +0.30(+1.03%) |
Nov 02, 2018 | 29.60 | 31.60 | 28.40 | 29.00 | 1,720 | -0.60(-2.03%) |
Nov 01, 2018 | 26.60 | 30.60 | 26.60 | 29.60 | 1,598 | +2.60(+9.63%) |
Oct 31, 2018 | 27.80 | 30.40 | 25.40 | 27.00 | 2,672 | -0.80(-2.88%) |
Oct 30, 2018 | 24.80 | 28.20 | 24.40 | 27.80 | 3,588 | +3.20(+13.01%) |
Oct 29, 2018 | 26.20 | 27.86 | 24.60 | 24.60 | 1,522 | -2.40(-8.89%) |
Oct 26, 2018 | 27.00 | 28.60 | 24.60 | 27.00 | 3,740 | +0.60(+2.27%) |
Oct 25, 2018 | 28.00 | 28.80 | 26.40 | 26.40 | 4,107 | -1.80(-6.38%) |
Oct 24, 2018 | 30.40 | 32.40 | 27.20 | 28.20 | 7,197 | -2.40(-7.84%) |
Oct 23, 2018 | 28.80 | 40.60 | 28.74 | 30.60 | 16,072 | +1.40(+4.79%) |
Oct 22, 2018 | 33.00 | 34.13 | 28.20 | 29.20 | 26,949 | -7.00(-19.34%) |
Oct 19, 2018 | 27.60 | 87.40 | 27.60 | 36.20 | 178,340 | +8.20(+29.29%) |
Oct 18, 2018 | 28.00 | 34.40 | 26.60 | 28.00 | 12,238 | +1.40(+5.26%) |
Oct 17, 2018 | 23.40 | 28.60 | 22.80 | 26.60 | 10,668 | +4.40(+19.82%) |
Oct 16, 2018 | 23.80 | 23.80 | 22.00 | 22.20 | 952 | -1.60(-6.72%) |
Oct 15, 2018 | 23.00 | 26.53 | 21.40 | 23.80 | 1,097 | +1.00(+4.39%) |
Oct 12, 2018 | 24.80 | 27.00 | 21.00 | 22.80 | 1,510 | -1.80(-7.32%) |
Oct 11, 2018 | 25.40 | 25.80 | 24.00 | 24.60 | 518 | +0.10(+0.41%) |
Oct 10, 2018 | 27.40 | 27.60 | 20.00 | 24.50 | 2,845 | -3.10(-11.23%) |
Oct 09, 2018 | 27.00 | 27.80 | 26.00 | 27.60 | 474 | +0.80(+2.99%) |
Oct 08, 2018 | 30.20 | 30.20 | 23.60 | 26.80 | 1,833 | -3.40(-11.26%) |
Oct 05, 2018 | 33.80 | 35.00 | 30.00 | 30.20 | 1,085 | -3.60(-10.65%) |
Oct 04, 2018 | 32.20 | 34.20 | 29.80 | 33.80 | 473 | +1.80(+5.62%) |
Oct 03, 2018 | 32.40 | 34.00 | 32.00 | 32.00 | 1,218 | -0.40(-1.23%) |
Oct 02, 2018 | 30.60 | 32.40 | 30.60 | 32.40 | 262 | +2.00(+6.58%) |
Oct 01, 2018 | 29.40 | 33.60 | 29.40 | 30.40 | 566 | +0.20(+0.66%) |
Sep 28, 2018 | 31.60 | 33.60 | 28.20 | 30.20 | 1,480 | -1.80(-5.63%) |
Sep 27, 2018 | 35.00 | 35.00 | 30.00 | 32.00 | 926 | -3.20(-9.09%) |
Sep 26, 2018 | 35.20 | 35.20 | 34.80 | 35.20 | 160 | +0.40(+1.15%) |
Sep 25, 2018 | 34.20 | 34.80 | 33.40 | 34.80 | 455 | +0.40(+1.16%) |
Sep 24, 2018 | 33.40 | 35.91 | 33.40 | 34.40 | 575 | +0.80(+2.38%) |
Sep 21, 2018 | 31.20 | 36.80 | 31.00 | 33.60 | 845 | +2.00(+6.33%) |
Sep 20, 2018 | 31.40 | 33.40 | 31.40 | 31.60 | 485 | +0.20(+0.64%) |
Sep 19, 2018 | 30.00 | 33.12 | 30.00 | 31.40 | 672 | +0.40(+1.29%) |
Sep 18, 2018 | 32.20 | 33.58 | 31.00 | 31.00 | 812 | -0.40(-1.27%) |
Sep 17, 2018 | 32.60 | 34.62 | 29.60 | 31.40 | 493 | -1.40(-4.27%) |
Sep 14, 2018 | 35.00 | 40.00 | 31.60 | 32.80 | 4,840 | -2.40(-6.82%) |
Sep 13, 2018 | 37.80 | 38.80 | 35.20 | 35.20 | 2,057 | -1.20(-3.30%) |
Sep 12, 2018 | 37.63 | 37.65 | 32.20 | 36.40 | 1,219 | -0.60(-1.62%) |
Sep 11, 2018 | 36.40 | 38.60 | 35.60 | 37.00 | 1,136 | -1.00(-2.63%) |
Sep 10, 2018 | 37.60 | 40.78 | 32.20 | 38.00 | 1,498 | -0.60(-1.55%) |
Sep 07, 2018 | 43.40 | 43.40 | 37.60 | 38.60 | 1,490 | -2.60(-6.31%) |
Sep 06, 2018 | 46.60 | 46.60 | 40.04 | 41.20 | 296 | -4.80(-10.43%) |
Sep 05, 2018 | 49.60 | 49.60 | 44.80 | 46.00 | 1,106 | -5.00(-9.80%) |
Sep 04, 2018 | 46.95 | 51.70 | 45.60 | 51.00 | 640 | +1.60(+3.24%) |
Aug 31, 2018 | 49.40 | 49.40 | 49.40 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 51.60 | 52.74 | 49.40 | 49.40 | 115 | -2.60(-5.00%) |
Aug 29, 2018 | 50.00 | 53.13 | 49.60 | 52.00 | 1,289 | +2.40(+4.84%) |
Aug 28, 2018 | 49.20 | 53.00 | 48.20 | 49.60 | 300 | +0.20(+0.40%) |
Aug 27, 2018 | 53.40 | 53.40 | 46.60 | 49.40 | 429 | -3.60(-6.79%) |
Aug 24, 2018 | 55.80 | 55.80 | 51.20 | 53.00 | 575 | -2.60(-4.68%) |
Aug 23, 2018 | 53.00 | 57.51 | 48.60 | 55.60 | 1,308 | +1.60(+2.96%) |
Aug 22, 2018 | 50.60 | 54.20 | 50.50 | 54.00 | 1,817 | +4.60(+9.31%) |
Aug 21, 2018 | 45.80 | 52.00 | 45.80 | 49.40 | 1,835 | -1.40(-2.76%) |
Aug 20, 2018 | 49.40 | 54.00 | 48.80 | 50.80 | 1,308 | -0.60(-1.17%) |
Aug 17, 2018 | 49.00 | 51.40 | 47.40 | 51.40 | 725 | +2.00(+4.05%) |
Aug 16, 2018 | 48.00 | 49.40 | 47.20 | 49.40 | 142 | +3.80(+8.33%) |
Aug 15, 2018 | 47.40 | 49.00 | 45.40 | 45.60 | 847 | -1.80(-3.80%) |
Aug 14, 2018 | 44.60 | 49.00 | 44.60 | 47.40 | 452 | +1.40(+3.04%) |
Aug 13, 2018 | 51.40 | 51.66 | 44.00 | 46.00 | 553 | -5.60(-10.85%) |
Aug 10, 2018 | 53.00 | 56.40 | 48.40 | 51.60 | 2,710 | -4.00(-7.19%) |
Aug 09, 2018 | 51.40 | 58.98 | 51.40 | 55.60 | 1,165 | +4.80(+9.45%) |
Aug 08, 2018 | 53.80 | 55.00 | 47.60 | 50.80 | 249 | +0.80(+1.60%) |
Aug 07, 2018 | 50.20 | 51.60 | 48.60 | 50.00 | 2,381 | -1.60(-3.10%) |
Aug 06, 2018 | 56.80 | 56.80 | 50.40 | 51.60 | 861 | -4.40(-7.86%) |
Aug 03, 2018 | 58.60 | 59.00 | 53.00 | 56.00 | 1,695 | -2.60(-4.44%) |
Aug 02, 2018 | 56.40 | 60.80 | 56.40 | 58.60 | 2,352 | +1.85(+3.27%) |
Aug 01, 2018 | 63.00 | 64.97 | 54.20 | 56.75 | 8,684 | -5.05(-8.17%) |
Jul 31, 2018 | 66.50 | 70.00 | 61.60 | 61.79 | 16,354 | -3.01(-4.64%) |
Jul 30, 2018 | 71.20 | 73.20 | 64.20 | 64.80 | 17,876 | -5.80(-8.22%) |
Jul 27, 2018 | 79.80 | 83.20 | 70.00 | 70.60 | 20,570 | -8.80(-11.08%) |
Jul 26, 2018 | 78.20 | 85.80 | 77.77 | 79.40 | 20,416 | +1.00(+1.28%) |
Jul 25, 2018 | 79.40 | 81.20 | 77.20 | 78.40 | 891 | -2.60(-3.21%) |
Jul 24, 2018 | 85.45 | 85.45 | 79.00 | 81.00 | 1,204 | -2.80(-3.34%) |
Jul 23, 2018 | 85.60 | 86.22 | 76.80 | 83.80 | 5,668 | -2.20(-2.56%) |
Jul 20, 2018 | 91.20 | 91.40 | 85.50 | 86.00 | 4,417 | -5.60(-6.11%) |
Jul 19, 2018 | 94.07 | 94.20 | 90.00 | 91.60 | 547 | -3.20(-3.38%) |
Jul 18, 2018 | 105.80 | 109.40 | 92.40 | 94.80 | 10,084 | -9.20(-8.85%) |
Jul 17, 2018 | 105.00 | 117.20 | 103.00 | 104.00 | 17,383 | +0.00(+0.00%) |
Jul 16, 2018 | 104.60 | 105.80 | 100.80 | 104.00 | 8,810 | -1.40(-1.33%) |
Jul 13, 2018 | 104.60 | 110.20 | 101.60 | 105.40 | 6,806 | -4.60(-4.18%) |
Jul 12, 2018 | 105.60 | 111.60 | 101.60 | 110.00 | 2,643 | +3.60(+3.38%) |
Jul 11, 2018 | 101.22 | 110.20 | 101.22 | 106.40 | 2,091 | -2.80(-2.56%) |
Jul 10, 2018 | 108.60 | 111.60 | 106.60 | 109.20 | 1,768 | +0.60(+0.55%) |
Jul 09, 2018 | 111.80 | 106.60 | 108.60 | 2,928 | -3.20(-2.86%) | |
Jul 06, 2018 | 107.40 | 111.98 | 106.20 | 111.80 | 3,127 | +6.60(+6.27%) |
Jul 05, 2018 | 108.80 | 114.00 | 102.60 | 105.20 | 5,207 | -4.40(-4.01%) |
Jul 03, 2018 | 109.60 | 109.60 | 109.60 | 0 | +0.80(+0.74%) | |
Jul 02, 2018 | 97.40 | 108.80 | 97.40 | 108.80 | 4,116 | +14.40(+15.25%) |
Jun 29, 2018 | 96.00 | 98.04 | 93.00 | 94.40 | 2,378 | +0.20(+0.21%) |
Jun 28, 2018 | 94.00 | 96.00 | 93.20 | 94.20 | 4,802 | -0.40(-0.42%) |
Jun 27, 2018 | 95.20 | 97.69 | 91.80 | 94.60 | 3,625 | -1.60(-1.66%) |
Jun 26, 2018 | 98.80 | 99.80 | 92.84 | 96.20 | 5,543 | -3.40(-3.41%) |
Jun 25, 2018 | 91.60 | 103.00 | 89.00 | 99.60 | 5,883 | +7.40(+8.03%) |
Jun 22, 2018 | 91.00 | 93.20 | 87.60 | 92.20 | 1,783 | +3.60(+4.06%) |
Jun 21, 2018 | 89.60 | 90.00 | 88.00 | 88.60 | 1,965 | -1.60(-1.77%) |
Jun 20, 2018 | 104.00 | 106.17 | 89.40 | 90.20 | 2,717 | -12.20(-11.91%) |
Jun 19, 2018 | 110.60 | 113.60 | 97.82 | 102.40 | 6,263 | -9.40(-8.40%) |
Jun 18, 2018 | 92.80 | 111.80 | 92.80 | 111.80 | 6,510 | +19.40(+20.99%) |
Jun 15, 2018 | 98.00 | 85.60 | 92.40 | 10,591 | +6.80(+7.94%) | |
Jun 14, 2018 | 85.00 | 86.00 | 83.86 | 85.60 | 2,634 | +0.60(+0.71%) |
Jun 13, 2018 | 84.00 | 88.00 | 80.40 | 85.00 | 7,832 | +0.40(+0.47%) |
Jun 12, 2018 | 85.00 | 85.00 | 81.80 | 84.60 | 1,375 | -0.80(-0.94%) |
Jun 11, 2018 | 79.20 | 88.00 | 77.60 | 85.40 | 4,165 | +6.00(+7.56%) |
Jun 08, 2018 | 76.20 | 80.05 | 76.00 | 79.40 | 2,858 | +1.20(+1.53%) |
Jun 07, 2018 | 79.60 | 82.00 | 77.20 | 78.20 | 3,814 | -2.00(-2.49%) |
Jun 06, 2018 | 81.40 | 83.80 | 80.00 | 80.20 | 3,320 | -2.80(-3.37%) |
Jun 05, 2018 | 87.00 | 94.00 | 83.00 | 83.00 | 5,742 | -2.60(-3.04%) |
Jun 04, 2018 | 86.00 | 87.20 | 81.40 | 85.60 | 1,013 | +1.20(+1.42%) |
Jun 01, 2018 | 83.20 | 85.80 | 82.88 | 84.40 | 798 | +1.20(+1.44%) |
May 31, 2018 | 81.80 | 83.20 | 80.60 | 83.20 | 367 | -0.80(-0.95%) |
May 30, 2018 | 84.84 | 84.84 | 82.00 | 84.00 | 1,407 | -1.80(-2.10%) |
May 29, 2018 | 79.40 | 85.80 | 79.40 | 85.80 | 1,937 | +3.60(+4.38%) |
May 25, 2018 | 82.20 | 82.20 | 82.20 | 0 | +3.57(+4.54%) | |
May 24, 2018 | 75.60 | 79.00 | 74.80 | 78.63 | 571 | +0.63(+0.81%) |
May 23, 2018 | 79.20 | 79.20 | 76.00 | 78.00 | 2,345 | -1.40(-1.76%) |
May 22, 2018 | 80.80 | 80.80 | 76.20 | 79.40 | 2,303 | -0.40(-0.50%) |
May 21, 2018 | 73.80 | 80.00 | 73.20 | 79.80 | 2,272 | +4.20(+5.56%) |
May 18, 2018 | 73.00 | 77.00 | 72.20 | 75.60 | 1,859 | -0.20(-0.26%) |
May 17, 2018 | 72.40 | 75.80 | 71.40 | 75.80 | 625 | +1.80(+2.43%) |
May 16, 2018 | 74.78 | 75.00 | 72.40 | 74.00 | 960 | +0.40(+0.54%) |
May 15, 2018 | 72.40 | 74.00 | 71.80 | 73.60 | 1,980 | +0.60(+0.82%) |
May 14, 2018 | 73.20 | 74.80 | 71.00 | 73.00 | 2,306 | -0.40(-0.54%) |
May 11, 2018 | 75.80 | 75.80 | 71.40 | 73.40 | 1,739 | -2.40(-3.17%) |
May 10, 2018 | 73.00 | 76.80 | 71.84 | 75.80 | 4,699 | +0.80(+1.07%) |
May 09, 2018 | 70.00 | 79.00 | 70.00 | 75.00 | 3,384 | +2.00(+2.74%) |
May 08, 2018 | 76.45 | 76.45 | 70.00 | 73.00 | 4,071 | -1.40(-1.88%) |
May 07, 2018 | 71.00 | 79.00 | 70.00 | 74.40 | 4,302 | +1.00(+1.36%) |
May 04, 2018 | 79.40 | 83.80 | 71.80 | 73.40 | 5,103 | -6.60(-8.25%) |
May 03, 2018 | 77.60 | 81.40 | 76.00 | 80.00 | 3,013 | +2.80(+3.63%) |
May 02, 2018 | 71.20 | 87.00 | 71.20 | 77.20 | 9,293 | -2.00(-2.53%) |
May 01, 2018 | 87.40 | 90.04 | 63.40 | 79.20 | 18,911 | -14.20(-15.20%) |
Apr 30, 2018 | 92.50 | 93.40 | 85.00 | 93.40 | 2,451 | +3.40(+3.78%) |
Apr 27, 2018 | 90.40 | 101.60 | 89.26 | 90.00 | 9,011 | -0.80(-0.88%) |
Apr 26, 2018 | 91.80 | 92.00 | 89.60 | 90.80 | 463 | +0.60(+0.67%) |
Apr 25, 2018 | 86.30 | 92.00 | 86.20 | 90.20 | 1,896 | +3.40(+3.92%) |
Apr 24, 2018 | 86.60 | 89.60 | 85.28 | 86.80 | 2,416 | -2.60(-2.91%) |
Apr 23, 2018 | 84.00 | 89.40 | 84.00 | 89.40 | 1,406 | +1.40(+1.59%) |
Apr 20, 2018 | 90.00 | 90.00 | 86.80 | 88.00 | 379 | -2.00(-2.22%) |
Apr 19, 2018 | 85.20 | 91.46 | 83.40 | 90.00 | 6,570 | +3.40(+3.93%) |
Apr 18, 2018 | 82.00 | 86.60 | 82.00 | 86.60 | 3,509 | +1.40(+1.64%) |
Apr 17, 2018 | 85.76 | 87.96 | 84.96 | 85.20 | 1,164 | -0.20(-0.23%) |
Apr 16, 2018 | 88.80 | 89.08 | 82.80 | 85.40 | 1,619 | -3.80(-4.26%) |
Apr 13, 2018 | 84.10 | 89.20 | 82.40 | 89.20 | 2,358 | +4.00(+4.69%) |
Apr 12, 2018 | 84.80 | 85.40 | 82.40 | 85.20 | 2,026 | -0.20(-0.23%) |
Apr 11, 2018 | 85.20 | 85.80 | 83.20 | 85.40 | 329 | +0.20(+0.23%) |
Apr 10, 2018 | 84.20 | 86.00 | 83.00 | 85.20 | 907 | +0.20(+0.24%) |
Apr 09, 2018 | 86.24 | 86.24 | 83.60 | 85.00 | 250 | +0.00(+0.00%) |
Apr 06, 2018 | 85.40 | 86.00 | 82.20 | 85.00 | 354 | -0.20(-0.23%) |
Apr 05, 2018 | 85.80 | 87.80 | 83.12 | 85.20 | 1,541 | -0.20(-0.23%) |
Apr 04, 2018 | 83.40 | 88.40 | 80.00 | 85.40 | 6,829 | +0.40(+0.47%) |
Apr 03, 2018 | 80.40 | 86.40 | 80.40 | 85.00 | 3,408 | -0.20(-0.23%) |
Apr 02, 2018 | 84.40 | 86.40 | 82.00 | 85.20 | 607 | +1.20(+1.43%) |
Mar 29, 2018 | 84.00 | 84.00 | 84.00 | 0 | -4.20(-4.76%) | |
Mar 28, 2018 | 85.60 | 89.60 | 83.00 | 88.20 | 771 | +3.00(+3.52%) |
Mar 27, 2018 | 85.40 | 86.00 | 85.00 | 85.20 | 1,757 | -0.40(-0.47%) |
Mar 26, 2018 | 86.80 | 88.00 | 85.00 | 85.60 | 2,574 | +0.20(+0.23%) |
Mar 23, 2018 | 89.20 | 91.80 | 85.00 | 85.40 | 2,585 | -3.80(-4.26%) |
Mar 22, 2018 | 88.00 | 92.00 | 87.80 | 89.20 | 938 | +1.00(+1.13%) |
Mar 21, 2018 | 91.40 | 91.40 | 87.60 | 88.20 | 2,121 | -3.40(-3.71%) |
Mar 20, 2018 | 92.20 | 96.00 | 88.40 | 91.60 | 2,049 | +0.60(+0.66%) |
Mar 19, 2018 | 92.00 | 94.80 | 88.40 | 91.00 | 1,973 | -1.20(-1.30%) |
Mar 16, 2018 | 88.46 | 94.00 | 88.05 | 92.20 | 3,125 | +3.60(+4.06%) |
Mar 15, 2018 | 88.60 | 92.00 | 87.60 | 88.60 | 2,082 | +0.00(+0.00%) |
Mar 14, 2018 | 89.00 | 93.41 | 87.00 | 88.60 | 2,565 | +0.00(+0.00%) |
Mar 13, 2018 | 96.20 | 96.20 | 87.80 | 88.60 | 3,359 | -7.20(-7.52%) |
Mar 12, 2018 | 99.00 | 100.00 | 92.40 | 95.80 | 5,284 | -4.20(-4.20%) |
Mar 09, 2018 | 86.20 | 103.80 | 85.40 | 100.00 | 21,593 | +14.20(+16.55%) |
Mar 08, 2018 | 85.20 | 87.78 | 83.00 | 85.80 | 2,431 | +1.60(+1.90%) |
Mar 07, 2018 | 86.00 | 86.00 | 84.00 | 84.20 | 1,013 | -0.80(-0.94%) |
Mar 06, 2018 | 85.20 | 85.93 | 84.20 | 85.00 | 520 | +0.00(+0.00%) |
Mar 05, 2018 | 85.00 | 89.80 | 84.39 | 85.00 | 2,070 | +1.00(+1.19%) |
Mar 02, 2018 | 86.00 | 87.00 | 84.00 | 84.00 | 1,976 | -1.20(-1.41%) |
Mar 01, 2018 | 85.00 | 87.00 | 83.60 | 85.20 | 2,282 | +0.20(+0.24%) |
Feb 28, 2018 | 85.00 | 86.38 | 82.22 | 85.00 | 3,416 | -0.40(-0.47%) |
Feb 27, 2018 | 84.60 | 88.00 | 83.70 | 85.40 | 1,976 | +1.40(+1.67%) |
Feb 26, 2018 | 86.00 | 88.02 | 83.00 | 84.00 | 1,784 | -1.00(-1.18%) |
Feb 23, 2018 | 85.60 | 88.40 | 84.00 | 85.00 | 2,349 | +0.00(+0.00%) |
Feb 22, 2018 | 86.20 | 86.20 | 83.40 | 85.00 | 1,231 | -0.40(-0.47%) |
Feb 21, 2018 | 85.26 | 87.80 | 83.80 | 85.40 | 3,237 | +0.30(+0.35%) |
Feb 20, 2018 | 85.20 | 87.60 | 82.00 | 85.10 | 2,228 | -0.30(-0.35%) |
Feb 16, 2018 | 85.40 | 85.40 | 85.40 | 0 | -2.20(-2.51%) | |
Feb 15, 2018 | 82.60 | 87.68 | 82.20 | 87.60 | 4,002 | +0.00(+0.00%) |
Feb 14, 2018 | 88.20 | 78.09 | 87.60 | 7,208 | +1.50(+1.74%) | |
Feb 13, 2018 | 88.65 | 89.40 | 85.00 | 86.10 | 4,760 | +1.10(+1.29%) |
Feb 12, 2018 | 85.00 | 94.20 | 82.00 | 85.00 | 3,974 | +0.00(+0.00%) |
Feb 09, 2018 | 89.00 | 89.00 | 77.22 | 85.00 | 3,872 | -3.60(-4.06%) |
Feb 08, 2018 | 82.22 | 91.00 | 82.22 | 88.60 | 2,374 | +0.00(+0.00%) |
Feb 07, 2018 | 89.80 | 82.00 | 88.60 | 2,113 | +2.00(+2.31%) | |
Feb 06, 2018 | 87.20 | 91.20 | 83.37 | 86.60 | 2,097 | -4.80(-5.25%) |
Feb 05, 2018 | 88.00 | 94.80 | 87.80 | 91.40 | 3,553 | +3.60(+4.10%) |
Feb 02, 2018 | 97.20 | 97.20 | 85.80 | 87.80 | 4,653 | -10.20(-10.41%) |
Feb 01, 2018 | 98.40 | 101.20 | 96.00 | 98.00 | 1,818 | -0.20(-0.20%) |
Jan 31, 2018 | 103.20 | 107.80 | 92.80 | 98.20 | 7,506 | -5.80(-5.58%) |
Jan 30, 2018 | 106.20 | 106.20 | 106.20 | 104.00 | 4,662 | -2.80(-2.62%) |
Jan 29, 2018 | 108.20 | 110.20 | 105.60 | 106.80 | 3,427 | -2.80(-2.55%) |
Jan 26, 2018 | 106.22 | 113.40 | 106.00 | 109.60 | 5,340 | +1.20(+1.11%) |
Jan 25, 2018 | 108.00 | 112.80 | 108.00 | 108.40 | 2,313 | +1.00(+0.93%) |
Jan 24, 2018 | 109.00 | 110.90 | 107.00 | 107.40 | 3,169 | -2.60(-2.36%) |
Jan 23, 2018 | 112.80 | 114.20 | 107.40 | 110.00 | 2,080 | -2.00(-1.79%) |
Jan 22, 2018 | 117.60 | 117.60 | 108.66 | 112.00 | 3,657 | -2.80(-2.44%) |
Jan 19, 2018 | 121.20 | 125.60 | 113.80 | 114.80 | 8,264 | -7.80(-6.36%) |
Jan 18, 2018 | 111.21 | 124.60 | 110.20 | 122.60 | 11,969 | +11.00(+9.86%) |
Jan 17, 2018 | 110.20 | 112.80 | 108.38 | 111.60 | 3,208 | +1.40(+1.27%) |
Jan 16, 2018 | 110.40 | 113.60 | 108.00 | 110.20 | 2,814 | +0.00(+0.00%) |
Jan 12, 2018 | 110.20 | 110.20 | 110.20 | 0 | +2.00(+1.85%) | |
Jan 11, 2018 | 106.60 | 111.20 | 102.00 | 108.20 | 9,163 | +2.00(+1.88%) |
Jan 10, 2018 | 106.20 | 5,413 | -5.00(-4.50%) | |||
Jan 09, 2018 | 113.80 | 113.80 | 108.60 | 111.20 | 6,209 | +0.40(+0.36%) |
Jan 08, 2018 | 111.20 | 115.80 | 108.60 | 110.80 | 9,366 | +2.60(+2.40%) |
Jan 05, 2018 | 112.00 | 112.00 | 105.22 | 108.20 | 9,388 | -4.00(-3.57%) |
Jan 04, 2018 | 112.60 | 113.60 | 109.60 | 112.20 | 3,789 | -0.80(-0.71%) |
Jan 03, 2018 | 113.40 | 116.80 | 110.96 | 113.00 | 5,349 | -2.20(-1.91%) |
Jan 02, 2018 | 113.80 | 118.62 | 112.00 | 115.20 | 5,891 | +2.40(+2.13%) |
Dec 29, 2017 | 112.80 | 112.80 | 112.80 | 0 | -4.60(-3.92%) | |
Dec 28, 2017 | 120.40 | 125.70 | 114.40 | 117.40 | 13,246 | -1.60(-1.34%) |
Dec 27, 2017 | 111.60 | 123.00 | 111.00 | 119.00 | 19,098 | +8.00(+7.21%) |
Dec 26, 2017 | 112.80 | 118.00 | 108.20 | 111.00 | 18,946 | -1.80(-1.60%) |
Dec 22, 2017 | 158.00 | 222.20 | 102.00 | 112.80 | 166,233 | -24.20(-17.66%) |
Dec 21, 2017 | 131.40 | 143.60 | 130.47 | 137.00 | 10,924 | +5.80(+4.42%) |
Dec 20, 2017 | 135.60 | 138.40 | 129.20 | 131.20 | 5,268 | -5.40(-3.95%) |
Dec 19, 2017 | 136.00 | 140.00 | 134.00 | 136.60 | 6,274 | -0.20(-0.15%) |
Dec 18, 2017 | 139.20 | 144.40 | 134.60 | 136.80 | 11,929 | -3.20(-2.29%) |
Dec 15, 2017 | 149.40 | 160.20 | 139.60 | 140.00 | 26,878 | -10.00(-6.67%) |
Dec 14, 2017 | 155.60 | 164.20 | 142.00 | 150.00 | 19,563 | -4.60(-2.98%) |
Dec 13, 2017 | 145.00 | 162.32 | 138.00 | 154.60 | 20,608 | +14.80(+10.59%) |
Dec 12, 2017 | 141.20 | 144.80 | 136.20 | 139.80 | 4,240 | -0.20(-0.14%) |
Dec 11, 2017 | 135.00 | 146.07 | 135.00 | 140.00 | 9,576 | +6.20(+4.63%) |
Dec 08, 2017 | 128.00 | 138.95 | 125.60 | 133.80 | 15,773 | +5.60(+4.37%) |
Dec 07, 2017 | 136.00 | 141.60 | 124.40 | 128.20 | 10,477 | -6.80(-5.04%) |
Dec 06, 2017 | 157.60 | 169.46 | 131.80 | 135.00 | 21,608 | -21.60(-13.79%) |
Dec 05, 2017 | 150.40 | 177.05 | 150.40 | 156.60 | 38,437 | +7.80(+5.24%) |
Dec 04, 2017 | 130.00 | 151.00 | 128.60 | 148.80 | 34,028 | +18.40(+14.11%) |