Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.75 | 36.75 | 35.60 | 36.25 | 344 | +0.50(+1.39%) |
Nov 27, 2019 | 35.00 | 37.25 | 35.00 | 35.75 | 276 | -0.50(-1.37%) |
Nov 26, 2019 | 37.25 | 37.25 | 35.00 | 36.25 | 374 | +0.73(+2.04%) |
Nov 25, 2019 | 36.00 | 37.50 | 35.00 | 35.52 | 1,220 | -0.48(-1.32%) |
Nov 22, 2019 | 36.75 | 37.00 | 35.50 | 36.00 | 552 | -2.75(-7.10%) |
Nov 21, 2019 | 40.00 | 40.00 | 35.50 | 38.75 | 612 | +3.25(+9.15%) |
Nov 20, 2019 | 38.75 | 38.75 | 35.50 | 35.50 | 1,861 | -3.25(-8.39%) |
Nov 19, 2019 | 38.00 | 40.24 | 37.77 | 38.75 | 686 | +1.00(+2.65%) |
Nov 18, 2019 | 37.75 | 39.75 | 37.00 | 37.75 | 1,191 | -0.56(-1.46%) |
Nov 15, 2019 | 39.75 | 40.00 | 37.50 | 38.31 | 1,724 | -1.19(-3.02%) |
Nov 14, 2019 | 40.75 | 40.75 | 39.50 | 39.50 | 394 | -1.50(-3.66%) |
Nov 13, 2019 | 41.54 | 41.54 | 40.00 | 41.00 | 408 | +0.50(+1.23%) |
Nov 12, 2019 | 42.75 | 43.75 | 39.70 | 40.50 | 1,794 | -1.69(-4.00%) |
Nov 11, 2019 | 41.49 | 42.19 | 40.75 | 42.19 | 956 | +1.69(+4.17%) |
Nov 08, 2019 | 40.90 | 40.90 | 38.25 | 40.50 | 632 | +1.44(+3.68%) |
Nov 07, 2019 | 40.50 | 40.50 | 39.00 | 39.06 | 60 | -0.94(-2.34%) |
Nov 06, 2019 | 38.75 | 40.25 | 37.91 | 40.00 | 822 | +1.50(+3.90%) |
Nov 05, 2019 | 39.25 | 41.50 | 38.50 | 38.50 | 638 | -3.00(-7.23%) |
Nov 04, 2019 | 38.50 | 41.50 | 38.23 | 41.50 | 1,613 | +3.19(+8.32%) |
Nov 01, 2019 | 38.00 | 39.41 | 37.76 | 38.31 | 532 | -0.44(-1.13%) |
Oct 31, 2019 | 37.62 | 39.53 | 37.62 | 38.75 | 817 | -0.25(-0.65%) |
Oct 30, 2019 | 41.75 | 41.75 | 38.38 | 39.00 | 446 | +0.25(+0.65%) |
Oct 29, 2019 | 40.00 | 40.90 | 38.59 | 38.75 | 1,386 | -2.12(-5.20%) |
Oct 28, 2019 | 39.14 | 41.70 | 38.19 | 40.88 | 1,914 | +2.62(+6.86%) |
Oct 25, 2019 | 38.75 | 39.00 | 37.65 | 38.25 | 1,612 | +2.00(+5.52%) |
Oct 24, 2019 | 39.25 | 39.25 | 36.25 | 36.25 | 757 | -2.75(-7.05%) |
Oct 23, 2019 | 37.50 | 39.50 | 36.00 | 39.00 | 2,177 | +2.75(+7.59%) |
Oct 22, 2019 | 39.75 | 39.75 | 35.75 | 36.25 | 678 | -3.25(-8.23%) |
Oct 21, 2019 | 41.00 | 41.00 | 37.75 | 39.50 | 1,830 | -1.00(-2.47%) |
Oct 18, 2019 | 40.37 | 42.27 | 38.75 | 40.50 | 1,864 | +0.50(+1.25%) |
Oct 17, 2019 | 39.75 | 46.25 | 36.34 | 40.00 | 8,443 | -0.50(-1.23%) |
Oct 16, 2019 | 34.00 | 41.25 | 34.00 | 40.50 | 7,237 | +4.75(+13.29%) |
Oct 15, 2019 | 35.75 | 35.75 | 33.50 | 35.75 | 1,361 | +0.00(+0.00%) |
Oct 14, 2019 | 35.50 | 36.75 | 35.50 | 35.75 | 298 | +0.00(+0.00%) |
Oct 11, 2019 | 36.75 | 37.25 | 34.75 | 35.75 | 2,272 | -0.25(-0.69%) |
Oct 10, 2019 | 35.68 | 38.74 | 35.60 | 36.00 | 259 | -0.38(-1.03%) |
Oct 09, 2019 | 37.50 | 39.32 | 35.00 | 36.38 | 2,724 | -0.62(-1.69%) |
Oct 08, 2019 | 38.25 | 38.50 | 37.00 | 37.00 | 693 | -1.00(-2.63%) |
Oct 07, 2019 | 36.75 | 40.75 | 36.25 | 38.00 | 1,804 | +1.25(+3.40%) |
Oct 04, 2019 | 40.00 | 40.00 | 35.43 | 36.75 | 1,972 | -2.12(-5.47%) |
Oct 03, 2019 | 36.50 | 42.00 | 36.25 | 38.88 | 2,359 | +2.62(+7.24%) |
Oct 02, 2019 | 38.25 | 38.75 | 36.25 | 36.25 | 736 | -2.50(-6.45%) |
Oct 01, 2019 | 38.50 | 38.75 | 35.00 | 38.75 | 1,746 | +1.00(+2.65%) |
Sep 30, 2019 | 37.75 | 38.25 | 37.75 | 37.75 | 204 | +0.25(+0.67%) |
Sep 27, 2019 | 36.75 | 38.50 | 36.50 | 37.50 | 528 | +1.00(+2.74%) |
Sep 26, 2019 | 36.50 | 37.00 | 36.00 | 36.50 | 259 | +0.25(+0.69%) |
Sep 25, 2019 | 35.75 | 38.50 | 35.75 | 36.25 | 1,858 | +0.25(+0.69%) |
Sep 24, 2019 | 37.50 | 37.50 | 35.50 | 36.00 | 1,278 | -1.25(-3.36%) |
Sep 23, 2019 | 38.50 | 38.50 | 37.19 | 37.25 | 320 | -1.00(-2.61%) |
Sep 20, 2019 | 37.00 | 38.50 | 36.00 | 38.25 | 3,892 | +1.25(+3.38%) |
Sep 19, 2019 | 37.50 | 38.00 | 36.25 | 37.00 | 942 | -0.25(-0.67%) |
Sep 18, 2019 | 40.50 | 40.75 | 37.00 | 37.25 | 2,492 | -3.25(-8.02%) |
Sep 17, 2019 | 42.00 | 42.00 | 39.00 | 40.50 | 2,164 | -1.50(-3.57%) |
Sep 16, 2019 | 39.75 | 43.00 | 39.50 | 42.00 | 1,883 | +1.75(+4.35%) |
Sep 13, 2019 | 40.00 | 43.75 | 39.45 | 40.25 | 3,528 | +0.00(+0.00%) |
Sep 12, 2019 | 42.75 | 43.25 | 39.00 | 40.25 | 2,855 | -1.25(-3.01%) |
Sep 11, 2019 | 43.00 | 48.25 | 40.00 | 41.50 | 13,417 | +2.25(+5.73%) |
Sep 10, 2019 | 38.50 | 40.75 | 38.00 | 39.25 | 1,279 | +1.00(+2.61%) |
Sep 09, 2019 | 40.50 | 40.50 | 38.25 | 38.25 | 631 | -2.00(-4.97%) |
Sep 06, 2019 | 40.00 | 41.09 | 38.17 | 40.25 | 1,424 | +1.25(+3.21%) |
Sep 05, 2019 | 42.25 | 47.50 | 38.00 | 39.00 | 3,346 | -3.00(-7.14%) |
Sep 04, 2019 | 42.25 | 42.25 | 39.75 | 42.00 | 262 | +0.50(+1.20%) |
Sep 03, 2019 | 42.50 | 42.50 | 39.50 | 41.50 | 673 | +0.25(+0.61%) |
Aug 30, 2019 | 38.75 | 41.25 | 38.44 | 41.25 | 712 | +3.25(+8.55%) |
Aug 29, 2019 | 41.05 | 41.05 | 37.47 | 38.00 | 363 | -0.75(-1.94%) |
Aug 28, 2019 | 38.00 | 41.25 | 37.50 | 38.75 | 671 | -0.25(-0.64%) |
Aug 27, 2019 | 42.50 | 42.50 | 37.82 | 39.00 | 277 | -3.75(-8.77%) |
Aug 26, 2019 | 37.75 | 42.75 | 36.00 | 42.75 | 1,799 | +3.25(+8.23%) |
Aug 23, 2019 | 40.50 | 41.00 | 37.50 | 39.50 | 1,888 | -2.25(-5.39%) |
Aug 22, 2019 | 42.00 | 42.00 | 38.87 | 41.75 | 192 | -0.25(-0.60%) |
Aug 21, 2019 | 40.00 | 42.00 | 40.00 | 42.00 | 104 | +0.00(+0.00%) |
Aug 20, 2019 | 43.00 | 43.47 | 40.50 | 42.00 | 1,171 | +0.00(+0.00%) |
Aug 19, 2019 | 40.50 | 42.25 | 40.50 | 42.00 | 398 | +2.25(+5.66%) |
Aug 16, 2019 | 36.50 | 41.03 | 36.50 | 39.75 | 816 | +3.25(+8.90%) |
Aug 15, 2019 | 41.50 | 42.49 | 35.50 | 36.50 | 1,848 | -3.25(-8.18%) |
Aug 14, 2019 | 42.25 | 42.95 | 38.12 | 39.75 | 2,236 | -3.24(-7.54%) |
Aug 13, 2019 | 41.00 | 45.00 | 41.00 | 42.99 | 764 | +0.99(+2.36%) |
Aug 12, 2019 | 42.50 | 42.50 | 40.25 | 42.00 | 517 | -0.25(-0.59%) |
Aug 09, 2019 | 40.75 | 45.00 | 40.75 | 42.25 | 712 | +0.25(+0.60%) |
Aug 08, 2019 | 41.50 | 46.00 | 40.48 | 42.00 | 992 | +1.00(+2.44%) |
Aug 07, 2019 | 39.50 | 42.50 | 39.25 | 41.00 | 1,280 | +1.25(+3.14%) |
Aug 06, 2019 | 40.75 | 44.75 | 37.50 | 39.75 | 1,682 | -1.50(-3.64%) |
Aug 05, 2019 | 46.25 | 46.25 | 35.00 | 41.25 | 6,315 | -3.62(-8.06%) |
Aug 02, 2019 | 45.00 | 45.00 | 44.00 | 44.87 | 720 | +0.62(+1.40%) |
Aug 01, 2019 | 45.50 | 48.25 | 44.07 | 44.25 | 790 | -0.75(-1.67%) |
Jul 31, 2019 | 46.00 | 47.50 | 44.08 | 45.00 | 1,387 | -0.75(-1.64%) |
Jul 30, 2019 | 46.50 | 46.50 | 44.00 | 45.75 | 772 | -0.50(-1.08%) |
Jul 29, 2019 | 47.50 | 49.50 | 46.00 | 46.25 | 277 | -0.50(-1.07%) |
Jul 26, 2019 | 45.75 | 48.78 | 45.75 | 46.75 | 916 | +0.25(+0.54%) |
Jul 25, 2019 | 47.95 | 48.72 | 46.50 | 46.50 | 1,827 | -3.25(-6.53%) |
Jul 24, 2019 | 49.00 | 50.00 | 48.25 | 49.75 | 483 | -0.25(-0.50%) |
Jul 23, 2019 | 48.00 | 50.50 | 47.66 | 50.00 | 1,667 | +0.75(+1.52%) |
Jul 22, 2019 | 50.00 | 51.28 | 48.50 | 49.25 | 593 | +0.25(+0.51%) |
Jul 19, 2019 | 48.75 | 51.00 | 47.50 | 49.00 | 548 | -1.25(-2.49%) |
Jul 18, 2019 | 49.75 | 52.00 | 49.06 | 50.25 | 440 | +0.25(+0.50%) |
Jul 17, 2019 | 50.75 | 53.50 | 48.75 | 50.00 | 1,547 | -0.50(-0.99%) |
Jul 16, 2019 | 49.75 | 53.75 | 49.75 | 50.50 | 3,661 | +1.00(+2.02%) |
Jul 15, 2019 | 49.25 | 50.88 | 49.25 | 49.50 | 1,662 | +0.25(+0.51%) |
Jul 12, 2019 | 48.25 | 51.00 | 47.75 | 49.25 | 776 | -0.75(-1.50%) |
Jul 11, 2019 | 48.25 | 50.75 | 47.50 | 50.00 | 1,659 | +3.50(+7.53%) |
Jul 10, 2019 | 47.75 | 50.50 | 46.50 | 46.50 | 932 | -1.00(-2.11%) |
Jul 09, 2019 | 44.50 | 52.60 | 43.25 | 47.50 | 3,340 | +2.50(+5.56%) |
Jul 08, 2019 | 46.25 | 47.45 | 42.50 | 45.00 | 2,153 | -1.00(-2.17%) |
Jul 05, 2019 | 47.50 | 49.75 | 44.25 | 46.00 | 996 | +1.25(+2.79%) |
Jul 03, 2019 | 43.25 | 45.50 | 41.00 | 44.75 | 1,784 | +2.25(+5.29%) |
Jul 02, 2019 | 42.25 | 45.00 | 42.25 | 42.50 | 2,635 | +0.25(+0.59%) |
Jul 01, 2019 | 46.00 | 46.00 | 41.25 | 42.25 | 3,057 | +0.25(+0.60%) |
Jun 28, 2019 | 44.50 | 45.75 | 42.00 | 42.00 | 2,804 | -2.50(-5.62%) |
Jun 27, 2019 | 47.25 | 47.25 | 44.00 | 44.50 | 1,406 | -1.75(-3.78%) |
Jun 26, 2019 | 46.50 | 47.26 | 45.09 | 46.25 | 851 | +0.00(+0.00%) |
Jun 25, 2019 | 48.00 | 48.75 | 44.25 | 46.25 | 3,172 | -0.75(-1.60%) |
Jun 24, 2019 | 49.50 | 49.50 | 46.73 | 47.00 | 1,054 | -1.75(-3.59%) |
Jun 21, 2019 | 48.25 | 51.00 | 47.00 | 48.75 | 1,320 | +0.50(+1.04%) |
Jun 20, 2019 | 47.50 | 50.25 | 47.50 | 48.25 | 1,428 | +1.50(+3.21%) |
Jun 19, 2019 | 48.25 | 49.75 | 46.50 | 46.75 | 950 | -2.75(-5.56%) |
Jun 18, 2019 | 48.75 | 50.75 | 46.25 | 49.50 | 1,395 | +1.25(+2.59%) |
Jun 17, 2019 | 49.75 | 50.49 | 47.75 | 48.25 | 870 | -0.50(-1.03%) |
Jun 14, 2019 | 51.75 | 51.75 | 47.50 | 48.75 | 1,728 | -2.75(-5.34%) |
Jun 13, 2019 | 48.75 | 55.75 | 48.75 | 51.50 | 5,041 | +3.50(+7.29%) |
Jun 12, 2019 | 48.00 | 50.75 | 47.50 | 48.00 | 2,178 | +0.00(+0.00%) |
Jun 11, 2019 | 49.25 | 52.25 | 47.50 | 48.00 | 1,287 | -3.00(-5.88%) |
Jun 10, 2019 | 54.50 | 54.50 | 50.50 | 51.00 | 1,110 | -2.25(-4.23%) |
Jun 07, 2019 | 51.25 | 54.50 | 45.62 | 53.25 | 2,832 | +2.00(+3.90%) |
Jun 06, 2019 | 49.25 | 55.75 | 49.25 | 51.25 | 6,010 | +3.25(+6.77%) |
Jun 05, 2019 | 45.75 | 49.40 | 44.50 | 48.00 | 890 | +2.75(+6.08%) |
Jun 04, 2019 | 46.00 | 46.00 | 43.88 | 45.25 | 2,937 | -0.50(-1.09%) |
Jun 03, 2019 | 46.75 | 46.75 | 45.00 | 45.75 | 2,425 | -0.50(-1.08%) |
May 31, 2019 | 51.25 | 51.55 | 46.25 | 46.25 | 4,260 | -6.00(-11.48%) |
May 30, 2019 | 52.50 | 52.50 | 49.98 | 52.25 | 1,413 | +1.25(+2.45%) |
May 29, 2019 | 55.00 | 56.50 | 49.50 | 51.00 | 6,167 | -4.75(-8.52%) |
May 28, 2019 | 56.50 | 57.00 | 55.00 | 55.75 | 640 | -1.25(-2.19%) |
May 24, 2019 | 57.25 | 57.75 | 55.30 | 57.00 | 500 | -0.50(-0.87%) |
May 23, 2019 | 55.00 | 59.25 | 55.00 | 57.50 | 1,796 | +2.25(+4.07%) |
May 22, 2019 | 53.75 | 56.25 | 53.75 | 55.25 | 1,562 | +1.50(+2.79%) |
May 21, 2019 | 54.00 | 55.50 | 50.50 | 53.75 | 2,421 | -1.25(-2.27%) |
May 20, 2019 | 58.25 | 58.25 | 53.75 | 55.00 | 2,276 | -1.50(-2.65%) |
May 17, 2019 | 55.50 | 57.25 | 55.00 | 56.50 | 1,580 | +0.25(+0.44%) |
May 16, 2019 | 58.50 | 58.50 | 54.75 | 56.25 | 592 | -0.75(-1.32%) |
May 15, 2019 | 56.25 | 59.25 | 54.75 | 57.00 | 1,492 | +1.25(+2.24%) |
May 14, 2019 | 58.50 | 59.86 | 54.50 | 55.75 | 1,708 | -0.75(-1.33%) |
May 13, 2019 | 59.25 | 60.00 | 56.25 | 56.50 | 2,323 | -2.75(-4.64%) |
May 10, 2019 | 65.75 | 65.75 | 57.75 | 59.25 | 4,452 | -6.50(-9.89%) |
May 09, 2019 | 68.75 | 70.15 | 65.00 | 65.75 | 1,833 | -3.50(-5.05%) |
May 08, 2019 | 68.50 | 70.50 | 66.25 | 69.25 | 4,282 | +0.25(+0.36%) |
May 07, 2019 | 75.50 | 78.25 | 68.75 | 69.00 | 8,331 | -3.00(-4.17%) |
May 06, 2019 | 71.25 | 72.86 | 68.75 | 72.00 | 3,990 | -0.25(-0.35%) |
May 03, 2019 | 69.50 | 74.38 | 66.45 | 72.25 | 11,420 | +1.50(+2.12%) |
May 02, 2019 | 70.00 | 71.50 | 65.00 | 70.75 | 8,555 | +2.75(+4.04%) |
May 01, 2019 | 64.50 | 68.75 | 62.50 | 68.00 | 12,617 | +2.50(+3.82%) |
Apr 30, 2019 | 62.75 | 68.75 | 61.25 | 65.50 | 5,266 | +1.75(+2.75%) |
Apr 29, 2019 | 62.50 | 64.50 | 59.38 | 63.75 | 7,583 | +1.25(+2.00%) |
Apr 26, 2019 | 58.50 | 62.50 | 56.79 | 62.50 | 1,996 | +2.50(+4.17%) |
Apr 25, 2019 | 60.75 | 63.00 | 58.00 | 60.00 | 2,426 | +0.00(+0.00%) |
Apr 24, 2019 | 61.75 | 64.50 | 58.75 | 60.00 | 5,701 | -4.75(-7.34%) |
Apr 23, 2019 | 67.25 | 67.25 | 62.25 | 64.75 | 7,547 | -2.50(-3.72%) |
Apr 22, 2019 | 67.00 | 72.25 | 66.25 | 67.25 | 2,377 | +0.00(+0.00%) |
Apr 18, 2019 | 70.00 | 72.50 | 63.25 | 67.25 | 4,872 | -3.50(-4.95%) |
Apr 17, 2019 | 72.50 | 73.00 | 70.25 | 70.75 | 2,013 | -2.00(-2.75%) |
Apr 16, 2019 | 74.25 | 75.00 | 70.50 | 72.75 | 4,320 | -0.50(-0.68%) |
Apr 15, 2019 | 73.50 | 77.00 | 70.94 | 73.25 | 5,950 | +0.00(+0.00%) |
Apr 12, 2019 | 72.75 | 75.00 | 72.50 | 73.25 | 1,312 | +0.75(+1.03%) |
Apr 11, 2019 | 73.75 | 75.00 | 72.00 | 72.50 | 1,660 | -1.50(-2.03%) |
Apr 10, 2019 | 73.75 | 76.75 | 72.50 | 74.00 | 2,896 | +0.25(+0.34%) |
Apr 09, 2019 | 74.75 | 75.58 | 72.75 | 73.75 | 2,134 | -0.75(-1.01%) |
Apr 08, 2019 | 76.25 | 79.25 | 72.50 | 74.50 | 4,726 | -2.25(-2.93%) |
Apr 05, 2019 | 77.75 | 79.55 | 75.50 | 76.75 | 2,612 | -0.25(-0.32%) |
Apr 04, 2019 | 79.75 | 80.50 | 75.25 | 77.00 | 3,470 | -3.25(-4.05%) |
Apr 03, 2019 | 81.00 | 83.75 | 78.00 | 80.25 | 2,853 | -0.25(-0.31%) |
Apr 02, 2019 | 85.25 | 86.75 | 80.25 | 80.50 | 7,957 | +1.75(+2.22%) |
Apr 01, 2019 | 85.25 | 87.00 | 78.00 | 78.75 | 5,177 | -7.00(-8.16%) |
Mar 29, 2019 | 82.00 | 90.00 | 81.67 | 85.75 | 12,108 | +4.75(+5.86%) |
Mar 28, 2019 | 73.25 | 82.00 | 72.25 | 81.00 | 9,101 | +7.50(+10.20%) |
Mar 27, 2019 | 74.00 | 74.00 | 70.50 | 73.50 | 2,323 | -0.25(-0.34%) |
Mar 26, 2019 | 74.50 | 75.64 | 71.27 | 73.75 | 2,643 | -0.75(-1.01%) |
Mar 25, 2019 | 74.75 | 74.75 | 70.75 | 74.50 | 2,380 | -0.75(-1.00%) |
Mar 22, 2019 | 77.50 | 78.25 | 71.25 | 75.25 | 5,560 | -2.50(-3.22%) |
Mar 21, 2019 | 72.75 | 77.75 | 68.50 | 77.75 | 7,932 | +4.75(+6.51%) |
Mar 20, 2019 | 75.00 | 76.75 | 72.00 | 73.00 | 3,840 | -1.50(-2.01%) |
Mar 19, 2019 | 75.25 | 78.72 | 73.00 | 74.50 | 8,216 | -0.75(-1.00%) |
Mar 18, 2019 | 83.75 | 84.75 | 74.75 | 75.25 | 19,057 | -7.50(-9.06%) |
Mar 15, 2019 | 90.00 | 93.25 | 82.50 | 82.75 | 20,768 | -8.00(-8.82%) |
Mar 14, 2019 | 90.00 | 97.50 | 90.00 | 90.75 | 28,922 | +0.00(+0.00%) |
Mar 13, 2019 | 86.75 | 91.75 | 85.75 | 90.75 | 11,543 | +4.50(+5.22%) |
Mar 12, 2019 | 89.75 | 92.25 | 85.52 | 86.25 | 15,343 | -4.00(-4.43%) |
Mar 11, 2019 | 83.75 | 92.75 | 83.75 | 90.25 | 22,359 | +5.50(+6.49%) |
Mar 08, 2019 | 82.50 | 98.00 | 82.25 | 84.75 | 70,756 | +1.50(+1.80%) |
Mar 07, 2019 | 87.50 | 87.75 | 81.75 | 83.25 | 8,157 | -3.00(-3.48%) |
Mar 06, 2019 | 84.00 | 89.50 | 81.75 | 86.25 | 29,960 | +3.00(+3.60%) |
Mar 05, 2019 | 84.50 | 85.00 | 81.25 | 83.25 | 8,122 | -1.00(-1.19%) |
Mar 04, 2019 | 87.50 | 88.75 | 81.75 | 84.25 | 5,862 | -3.50(-3.99%) |
Mar 01, 2019 | 90.25 | 91.25 | 85.25 | 87.75 | 7,260 | -2.50(-2.77%) |
Feb 28, 2019 | 91.25 | 102.25 | 85.50 | 90.25 | 30,073 | +0.25(+0.28%) |
Feb 27, 2019 | 94.00 | 94.50 | 89.25 | 90.00 | 5,686 | -2.25(-2.44%) |
Feb 26, 2019 | 94.50 | 98.22 | 92.01 | 92.25 | 10,836 | -7.00(-7.05%) |
Feb 25, 2019 | 94.00 | 100.00 | 89.00 | 99.25 | 13,710 | +3.50(+3.66%) |
Feb 22, 2019 | 99.50 | 104.75 | 95.00 | 95.75 | 21,244 | -3.50(-3.53%) |
Feb 21, 2019 | 83.75 | 115.00 | 82.25 | 99.25 | 220,465 | +15.00(+17.80%) |
Feb 20, 2019 | 95.00 | 97.50 | 80.00 | 84.25 | 35,415 | -5.50(-6.13%) |
Feb 19, 2019 | 101.75 | 103.75 | 88.00 | 89.75 | 28,486 | -15.25(-14.52%) |
Feb 15, 2019 | 109.00 | 109.50 | 98.50 | 105.00 | 18,084 | -2.50(-2.33%) |
Feb 14, 2019 | 109.25 | 116.25 | 105.25 | 107.50 | 13,052 | -8.50(-7.33%) |
Feb 13, 2019 | 118.00 | 126.25 | 108.75 | 116.00 | 21,108 | -2.50(-2.11%) |
Feb 12, 2019 | 124.50 | 128.75 | 105.25 | 118.50 | 57,201 | -12.75(-9.71%) |
Feb 11, 2019 | 133.75 | 144.00 | 130.25 | 131.25 | 6,645 | -3.50(-2.60%) |
Feb 08, 2019 | 144.00 | 144.00 | 129.62 | 134.75 | 6,884 | -11.75(-8.02%) |
Feb 07, 2019 | 148.75 | 148.75 | 141.25 | 146.50 | 3,307 | -2.25(-1.51%) |
Feb 06, 2019 | 152.50 | 153.25 | 143.75 | 148.75 | 8,921 | -6.00(-3.88%) |
Feb 05, 2019 | 154.25 | 166.00 | 151.25 | 154.75 | 10,120 | -6.75(-4.18%) |
Feb 04, 2019 | 169.00 | 170.00 | 152.50 | 161.50 | 33,495 | -10.50(-6.10%) |
Feb 01, 2019 | 143.75 | 175.00 | 141.25 | 172.00 | 75,968 | +35.25(+25.78%) |
Jan 31, 2019 | 135.50 | 140.00 | 127.25 | 136.75 | 4,697 | -0.25(-0.18%) |
Jan 30, 2019 | 124.00 | 152.75 | 117.50 | 137.00 | 14,350 | +16.50(+13.69%) |
Jan 29, 2019 | 129.00 | 135.00 | 116.50 | 120.50 | 11,715 | -9.50(-7.31%) |
Jan 28, 2019 | 142.25 | 142.25 | 126.75 | 130.00 | 12,002 | -16.00(-10.96%) |
Jan 25, 2019 | 149.00 | 150.00 | 138.00 | 146.00 | 4,144 | -2.75(-1.85%) |
Jan 24, 2019 | 142.75 | 159.75 | 133.75 | 148.75 | 14,527 | +13.75(+10.19%) |
Jan 23, 2019 | 141.50 | 145.00 | 125.00 | 135.00 | 16,001 | -10.00(-6.90%) |
Jan 22, 2019 | 161.00 | 178.50 | 144.50 | 145.00 | 17,216 | -22.50(-13.43%) |
Jan 18, 2019 | 177.50 | 200.00 | 157.75 | 167.50 | 22,076 | -10.00(-5.63%) |
Jan 17, 2019 | 190.00 | 192.02 | 172.50 | 177.50 | 10,550 | -12.50(-6.58%) |
Jan 16, 2019 | 204.75 | 212.22 | 188.00 | 190.00 | 11,090 | -18.25(-8.76%) |
Jan 15, 2019 | 187.00 | 236.00 | 183.75 | 208.25 | 57,947 | +26.50(+14.58%) |
Jan 14, 2019 | 177.25 | 188.75 | 174.25 | 181.75 | 11,808 | +7.50(+4.30%) |
Jan 11, 2019 | 170.75 | 187.25 | 162.50 | 174.25 | 15,504 | +4.75(+2.80%) |
Jan 10, 2019 | 150.00 | 177.25 | 150.00 | 169.50 | 33,736 | +18.25(+12.07%) |
Jan 09, 2019 | 155.75 | 156.25 | 150.00 | 151.25 | 2,657 | -6.00(-3.82%) |
Jan 08, 2019 | 147.25 | 157.25 | 144.50 | 157.25 | 6,880 | +7.25(+4.83%) |
Jan 07, 2019 | 160.00 | 163.75 | 142.50 | 150.00 | 10,375 | -10.00(-6.25%) |
Jan 04, 2019 | 169.50 | 178.75 | 152.75 | 160.00 | 30,792 | -8.75(-5.19%) |
Jan 03, 2019 | 157.25 | 179.50 | 151.25 | 168.75 | 85,338 | +6.25(+3.85%) |
Jan 02, 2019 | 123.50 | 162.50 | 116.25 | 162.50 | 40,003 | +34.50(+26.95%) |
Dec 31, 2018 | 135.50 | 137.75 | 125.25 | 128.00 | 9,872 | -10.75(-7.75%) |
Dec 28, 2018 | 145.00 | 147.50 | 127.50 | 138.75 | 22,540 | -5.75(-3.98%) |
Dec 27, 2018 | 142.50 | 166.75 | 136.25 | 144.50 | 102,966 | -13.25(-8.40%) |
Dec 26, 2018 | 137.50 | 186.25 | 136.25 | 157.75 | 400,762 | +34.00(+27.47%) |
Dec 24, 2018 | 96.25 | 143.75 | 90.00 | 123.75 | 178,332 | +16.25(+15.12%) |
Dec 21, 2018 | 80.00 | 107.50 | 75.00 | 107.50 | 32,480 | +30.75(+40.07%) |
Dec 20, 2018 | 89.25 | 89.25 | 71.50 | 76.75 | 37,809 | -15.50(-16.80%) |
Dec 19, 2018 | 88.00 | 104.50 | 82.25 | 92.25 | 417,263 | +18.50(+25.08%) |
Dec 18, 2018 | 72.25 | 79.50 | 68.00 | 73.75 | 17,646 | +3.75(+5.36%) |
Dec 17, 2018 | 86.50 | 90.00 | 70.00 | 70.00 | 28,706 | -25.00(-26.32%) |
Dec 14, 2018 | 91.25 | 102.25 | 83.25 | 95.00 | 178,348 | -9.00(-8.65%) |
Dec 13, 2018 | 72.00 | 108.25 | 63.75 | 104.00 | 1,158,213 | +53.25(+104.93%) |
Dec 12, 2018 | 50.50 | 56.25 | 46.25 | 50.75 | 10,998 | +1.75(+3.57%) |
Dec 11, 2018 | 53.50 | 56.01 | 45.00 | 49.00 | 5,910 | -4.25(-7.98%) |
Dec 10, 2018 | 59.50 | 62.50 | 49.50 | 53.25 | 10,224 | -6.25(-10.50%) |
Dec 07, 2018 | 75.00 | 75.75 | 59.50 | 59.50 | 9,040 | -15.50(-20.67%) |
Dec 06, 2018 | 70.00 | 78.50 | 62.50 | 75.00 | 18,434 | +5.00(+7.14%) |
Dec 04, 2018 | 70.00 | 84.75 | 66.75 | 70.00 | 24,580 | -0.75(-1.06%) |