Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.93 | 43.08 | 41.69 | 41.99 | 17,405 | -0.98(-2.28%) |
Feb 27, 2019 | 42.85 | 43.23 | 42.25 | 42.97 | 30,896 | +0.00(+0.00%) |
Feb 26, 2019 | 42.85 | 43.31 | 42.03 | 42.97 | 34,142 | +0.00(+0.00%) |
Feb 25, 2019 | 43.12 | 44.25 | 42.36 | 42.97 | 64,005 | +0.41(+0.97%) |
Feb 22, 2019 | 42.33 | 42.70 | 41.84 | 42.55 | 54,995 | +0.56(+1.35%) |
Feb 21, 2019 | 40.48 | 42.85 | 40.18 | 41.99 | 57,222 | +1.28(+3.15%) |
Feb 20, 2019 | 39.24 | 40.90 | 39.24 | 40.71 | 44,915 | +1.69(+4.34%) |
Feb 19, 2019 | 39.09 | 39.60 | 38.37 | 39.01 | 46,106 | +0.00(+0.00%) |
Feb 15, 2019 | 39.16 | 39.80 | 38.52 | 39.01 | 32,343 | -0.04(-0.10%) |
Feb 14, 2019 | 39.58 | 39.60 | 38.94 | 39.05 | 38,758 | -0.60(-1.52%) |
Feb 13, 2019 | 40.03 | 40.26 | 39.28 | 39.65 | 42,573 | -0.08(-0.19%) |
Feb 12, 2019 | 39.69 | 40.22 | 39.09 | 39.73 | 27,769 | +0.49(+1.25%) |
Feb 11, 2019 | 40.07 | 40.07 | 39.16 | 39.24 | 32,216 | -0.83(-2.07%) |
Feb 08, 2019 | 40.41 | 40.67 | 39.92 | 40.07 | 18,376 | -0.19(-0.47%) |
Feb 07, 2019 | 40.59 | 40.67 | 39.54 | 40.26 | 29,100 | -0.64(-1.57%) |
Feb 06, 2019 | 43.08 | 43.27 | 40.69 | 40.90 | 39,339 | -1.96(-4.57%) |
Feb 05, 2019 | 40.63 | 44.06 | 40.03 | 42.85 | 48,443 | +2.75(+6.85%) |
Feb 04, 2019 | 40.22 | 41.05 | 39.50 | 40.11 | 65,130 | +0.72(+1.82%) |
Feb 01, 2019 | 37.92 | 39.54 | 37.85 | 39.39 | 42,036 | +1.39(+3.67%) |
Jan 31, 2019 | 38.64 | 39.13 | 37.77 | 38.00 | 32,993 | -0.64(-1.66%) |
Jan 30, 2019 | 38.83 | 38.94 | 37.73 | 38.64 | 35,225 | -0.26(-0.68%) |
Jan 29, 2019 | 40.29 | 40.29 | 38.79 | 38.90 | 31,558 | -1.17(-2.91%) |
Jan 28, 2019 | 40.78 | 41.05 | 39.84 | 40.07 | 53,547 | -0.72(-1.75%) |
Jan 25, 2019 | 42.10 | 43.04 | 40.71 | 40.78 | 28,891 | -1.21(-2.87%) |
Jan 24, 2019 | 42.70 | 43.27 | 41.88 | 41.99 | 94,105 | -0.38(-0.89%) |
Jan 23, 2019 | 42.52 | 43.06 | 41.95 | 42.36 | 118,703 | +0.11(+0.27%) |
Jan 22, 2019 | 42.36 | 43.38 | 41.27 | 42.25 | 117,619 | -0.45(-1.06%) |
Jan 18, 2019 | 43.91 | 45.11 | 42.06 | 42.70 | 101,918 | -0.60(-1.39%) |
Jan 17, 2019 | 44.25 | 44.25 | 42.89 | 43.31 | 41,454 | -0.90(-2.04%) |
Jan 16, 2019 | 43.91 | 44.96 | 43.46 | 44.21 | 41,420 | +0.38(+0.86%) |
Jan 15, 2019 | 41.72 | 44.32 | 41.72 | 43.83 | 35,919 | +2.18(+5.24%) |
Jan 14, 2019 | 42.70 | 42.93 | 41.01 | 41.65 | 38,980 | -1.39(-3.24%) |
Jan 11, 2019 | 42.06 | 44.44 | 41.72 | 43.04 | 98,545 | +1.02(+2.42%) |
Jan 10, 2019 | 42.40 | 44.44 | 41.88 | 42.03 | 101,573 | -0.68(-1.59%) |
Jan 09, 2019 | 42.06 | 45.04 | 41.95 | 42.70 | 109,004 | +1.09(+2.62%) |
Jan 08, 2019 | 42.03 | 42.55 | 41.31 | 41.61 | 136,229 | -0.94(-2.21%) |
Jan 07, 2019 | 41.31 | 42.55 | 41.05 | 42.55 | 83,816 | +0.98(+2.36%) |
Jan 04, 2019 | 39.50 | 42.78 | 39.50 | 41.57 | 56,163 | +2.67(+6.87%) |
Jan 03, 2019 | 43.12 | 43.31 | 38.79 | 38.90 | 85,070 | -5.57(-12.53%) |
Jan 02, 2019 | 34.16 | 46.51 | 34.14 | 44.47 | 191,013 | +9.79(+28.23%) |
Dec 31, 2018 | 35.10 | 36.94 | 34.12 | 34.68 | 167,429 | -0.04(-0.11%) |
Dec 28, 2018 | 34.83 | 36.19 | 34.49 | 34.72 | 219,370 | -0.11(-0.32%) |
Dec 27, 2018 | 34.12 | 35.13 | 33.93 | 34.83 | 166,048 | +0.00(+0.00%) |
Dec 26, 2018 | 34.83 | 36.45 | 34.24 | 34.83 | 226,754 | +0.04(+0.11%) |
Dec 24, 2018 | 34.83 | 35.55 | 34.12 | 34.80 | 93,792 | +0.00(+0.00%) |
Dec 21, 2018 | 36.60 | 38.00 | 34.65 | 34.80 | 213,794 | -1.66(-4.55%) |
Dec 20, 2018 | 37.43 | 37.81 | 36.23 | 36.45 | 20,352 | -0.60(-1.63%) |
Dec 19, 2018 | 38.75 | 39.20 | 36.75 | 37.06 | 33,550 | -1.36(-3.53%) |
Dec 18, 2018 | 39.54 | 39.88 | 38.18 | 38.41 | 27,701 | -1.21(-3.04%) |
Dec 17, 2018 | 38.86 | 41.01 | 38.86 | 39.62 | 108,321 | +0.56(+1.45%) |
Dec 14, 2018 | 39.92 | 40.88 | 38.56 | 39.05 | 15,826 | -1.43(-3.53%) |
Dec 13, 2018 | 41.76 | 42.06 | 39.62 | 40.48 | 14,776 | -0.87(-2.09%) |
Dec 12, 2018 | 41.24 | 41.76 | 41.20 | 41.35 | 18,922 | +0.68(+1.67%) |
Dec 11, 2018 | 41.24 | 41.76 | 40.44 | 40.67 | 17,461 | -0.08(-0.19%) |
Dec 10, 2018 | 40.33 | 41.42 | 37.17 | 40.75 | 61,080 | +0.08(+0.19%) |
Dec 07, 2018 | 41.24 | 42.70 | 40.16 | 40.67 | 36,645 | -0.56(-1.37%) |
Dec 06, 2018 | 39.92 | 41.27 | 39.47 | 41.24 | 19,084 | +0.38(+0.92%) |
Dec 04, 2018 | 42.14 | 43.14 | 40.78 | 40.86 | 21,509 | -1.54(-3.64%) |
Dec 03, 2018 | 42.55 | 43.87 | 42.03 | 42.40 | 13,062 | +0.56(+1.35%) |
Nov 30, 2018 | 40.71 | 42.18 | 40.71 | 41.84 | 13,410 | +1.20(+2.97%) |
Nov 29, 2018 | 41.65 | 41.65 | 40.22 | 40.63 | 17,714 | -1.20(-2.88%) |
Nov 28, 2018 | 41.20 | 43.97 | 40.52 | 41.84 | 29,796 | +0.94(+2.30%) |
Nov 27, 2018 | 38.52 | 42.21 | 38.52 | 40.90 | 36,620 | +1.77(+4.52%) |
Nov 26, 2018 | 38.41 | 39.54 | 37.81 | 39.13 | 21,347 | +1.17(+3.08%) |
Nov 23, 2018 | 38.41 | 38.94 | 37.66 | 37.96 | 13,463 | -0.79(-2.04%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.34(+0.88%) | |
Nov 20, 2018 | 38.00 | 39.47 | 37.13 | 38.41 | 38,376 | -0.45(-1.16%) |
Nov 19, 2018 | 39.54 | 40.29 | 38.67 | 38.86 | 31,005 | -1.88(-4.62%) |
Nov 16, 2018 | 39.54 | 40.90 | 38.60 | 40.75 | 87,126 | +0.94(+2.37%) |
Nov 15, 2018 | 41.39 | 41.65 | 33.23 | 39.80 | 412,270 | -7.98(-16.71%) |
Nov 14, 2018 | 49.56 | 49.56 | 47.30 | 47.79 | 30,102 | -0.98(-2.01%) |
Nov 13, 2018 | 48.39 | 49.63 | 48.39 | 48.77 | 31,871 | +0.08(+0.15%) |
Nov 12, 2018 | 47.26 | 49.11 | 47.26 | 48.69 | 16,156 | +1.24(+2.62%) |
Nov 09, 2018 | 48.05 | 48.20 | 46.21 | 47.45 | 15,454 | -1.13(-2.33%) |
Nov 08, 2018 | 49.07 | 49.61 | 46.77 | 48.58 | 79,504 | +1.85(+3.95%) |
Nov 07, 2018 | 46.54 | 47.15 | 44.64 | 46.73 | 18,730 | +0.90(+1.97%) |
Nov 06, 2018 | 45.57 | 46.66 | 44.96 | 45.83 | 9,703 | +0.53(+1.16%) |
Nov 05, 2018 | 46.54 | 47.03 | 44.89 | 45.30 | 14,205 | -1.62(-3.45%) |
Nov 02, 2018 | 49.93 | 50.27 | 46.70 | 46.92 | 22,757 | -2.03(-4.15%) |
Nov 01, 2018 | 47.11 | 50.84 | 46.73 | 48.95 | 63,000 | +2.37(+5.09%) |
Oct 31, 2018 | 45.08 | 48.84 | 45.08 | 46.58 | 46,315 | +1.88(+4.21%) |
Oct 30, 2018 | 42.52 | 44.74 | 42.48 | 44.70 | 38,097 | +2.37(+5.60%) |
Oct 29, 2018 | 43.53 | 44.81 | 41.95 | 42.33 | 38,826 | -0.83(-1.92%) |
Oct 26, 2018 | 41.57 | 45.04 | 40.86 | 43.16 | 55,685 | +0.87(+2.05%) |
Oct 25, 2018 | 39.01 | 43.87 | 39.01 | 42.29 | 75,825 | +2.75(+6.95%) |
Oct 24, 2018 | 37.77 | 42.04 | 37.73 | 39.54 | 50,497 | +1.09(+2.84%) |
Oct 23, 2018 | 37.21 | 39.39 | 37.21 | 38.45 | 27,519 | -1.24(-3.13%) |
Oct 22, 2018 | 42.36 | 42.36 | 39.50 | 39.69 | 39,040 | +1.39(+3.64%) |
Oct 19, 2018 | 38.94 | 40.33 | 37.96 | 38.30 | 44,001 | -0.83(-2.12%) |
Oct 18, 2018 | 42.03 | 42.14 | 38.98 | 39.13 | 35,271 | -2.90(-6.90%) |
Oct 17, 2018 | 41.69 | 43.10 | 41.02 | 42.03 | 39,133 | +0.38(+0.90%) |
Oct 16, 2018 | 39.20 | 42.48 | 39.16 | 41.65 | 116,223 | +2.26(+5.74%) |
Oct 15, 2018 | 40.11 | 40.33 | 39.24 | 39.39 | 25,276 | -0.83(-2.06%) |
Oct 12, 2018 | 36.60 | 40.86 | 36.60 | 40.22 | 106,751 | +3.69(+10.10%) |
Oct 11, 2018 | 36.11 | 37.39 | 34.38 | 36.53 | 40,005 | +0.19(+0.52%) |
Oct 10, 2018 | 37.51 | 37.51 | 36.02 | 36.34 | 45,695 | -0.98(-2.62%) |
Oct 09, 2018 | 36.30 | 37.77 | 36.15 | 37.32 | 55,008 | +0.94(+2.59%) |
Oct 08, 2018 | 38.22 | 38.79 | 36.30 | 36.38 | 64,512 | -1.85(-4.83%) |
Oct 05, 2018 | 39.01 | 39.28 | 37.54 | 38.22 | 86,861 | -0.79(-2.03%) |
Oct 04, 2018 | 41.42 | 41.42 | 38.11 | 39.01 | 91,706 | -2.71(-6.50%) |
Oct 03, 2018 | 42.10 | 42.48 | 41.42 | 41.72 | 96,980 | -0.34(-0.81%) |
Oct 02, 2018 | 43.16 | 43.42 | 41.99 | 42.06 | 103,517 | -4.63(-9.92%) |
Oct 01, 2018 | 47.15 | 47.41 | 46.28 | 46.70 | 29,792 | +0.04(+0.08%) |
Sep 28, 2018 | 45.79 | 47.07 | 45.79 | 46.66 | 21,881 | +0.75(+1.64%) |
Sep 27, 2018 | 45.98 | 48.43 | 45.60 | 45.90 | 30,710 | +0.08(+0.16%) |
Sep 26, 2018 | 45.94 | 47.95 | 45.00 | 45.83 | 47,299 | +0.19(+0.41%) |
Sep 25, 2018 | 45.60 | 46.36 | 44.55 | 45.64 | 20,817 | +0.49(+1.08%) |
Sep 24, 2018 | 48.39 | 48.43 | 44.81 | 45.15 | 82,437 | -3.84(-7.84%) |
Sep 21, 2018 | 47.41 | 50.65 | 47.26 | 48.99 | 104,414 | +2.94(+6.38%) |
Sep 20, 2018 | 44.74 | 46.73 | 44.74 | 46.06 | 41,326 | +1.66(+3.73%) |
Sep 19, 2018 | 44.36 | 45.30 | 43.80 | 44.40 | 71,244 | +0.56(+1.29%) |
Sep 18, 2018 | 43.57 | 44.25 | 43.57 | 43.83 | 18,165 | +0.15(+0.34%) |
Sep 17, 2018 | 44.62 | 44.62 | 43.49 | 43.68 | 24,747 | -0.94(-2.11%) |
Sep 14, 2018 | 44.93 | 45.68 | 44.21 | 44.62 | 36,167 | -0.04(-0.08%) |
Sep 13, 2018 | 43.76 | 46.36 | 43.76 | 44.66 | 56,528 | +1.05(+2.42%) |
Sep 12, 2018 | 42.67 | 44.06 | 41.42 | 43.61 | 58,078 | +1.05(+2.48%) |
Sep 11, 2018 | 41.99 | 43.01 | 41.57 | 42.55 | 48,829 | +0.30(+0.71%) |
Sep 10, 2018 | 42.67 | 43.34 | 41.99 | 42.25 | 75,816 | -0.68(-1.58%) |
Sep 07, 2018 | 42.59 | 44.02 | 42.59 | 42.93 | 35,583 | +0.34(+0.80%) |
Sep 06, 2018 | 44.02 | 44.47 | 42.36 | 42.59 | 36,280 | -1.02(-2.33%) |
Sep 05, 2018 | 44.74 | 45.15 | 43.53 | 43.61 | 60,395 | -1.17(-2.61%) |
Sep 04, 2018 | 45.30 | 45.94 | 44.55 | 44.77 | 106,432 | -0.56(-1.25%) |
Aug 31, 2018 | 45.34 | 45.34 | 45.34 | 0 | +0.60(+1.35%) | |
Aug 30, 2018 | 46.17 | 46.21 | 44.06 | 44.74 | 53,948 | -2.15(-4.58%) |
Aug 29, 2018 | 46.36 | 49.29 | 46.36 | 46.88 | 85,330 | +0.19(+0.40%) |
Aug 28, 2018 | 48.09 | 48.50 | 46.54 | 46.70 | 51,302 | -1.13(-2.36%) |
Aug 27, 2018 | 47.60 | 48.95 | 47.07 | 47.83 | 52,140 | +1.20(+2.58%) |
Aug 24, 2018 | 48.31 | 48.31 | 46.43 | 46.62 | 57,385 | -1.39(-2.90%) |
Aug 23, 2018 | 49.07 | 49.56 | 48.01 | 48.01 | 58,728 | -1.66(-3.34%) |
Aug 22, 2018 | 48.88 | 50.46 | 48.88 | 49.67 | 20,667 | +0.53(+1.07%) |
Aug 21, 2018 | 50.50 | 51.61 | 48.92 | 49.14 | 36,907 | -0.87(-1.73%) |
Aug 20, 2018 | 45.60 | 50.24 | 45.19 | 50.01 | 66,215 | +4.71(+10.39%) |
Aug 17, 2018 | 48.47 | 48.84 | 44.17 | 45.30 | 182,140 | -3.16(-6.53%) |
Aug 16, 2018 | 46.85 | 52.83 | 46.85 | 48.47 | 142,380 | +1.92(+4.13%) |
Aug 15, 2018 | 44.81 | 47.00 | 42.44 | 46.54 | 233,228 | +1.32(+2.91%) |
Aug 14, 2018 | 44.25 | 45.49 | 42.97 | 45.23 | 165,382 | +2.67(+6.28%) |
Aug 13, 2018 | 44.81 | 46.66 | 40.67 | 42.55 | 427,603 | -12.31(-22.44%) |
Aug 10, 2018 | 55.28 | 56.03 | 54.75 | 54.87 | 13,304 | -0.34(-0.61%) |
Aug 09, 2018 | 53.47 | 57.20 | 53.47 | 55.21 | 49,559 | +2.03(+3.82%) |
Aug 08, 2018 | 53.32 | 54.57 | 52.57 | 53.17 | 83,633 | -0.49(-0.91%) |
Aug 07, 2018 | 55.77 | 55.77 | 53.44 | 53.66 | 46,947 | -1.20(-2.20%) |
Aug 06, 2018 | 57.28 | 57.92 | 54.34 | 54.87 | 50,864 | -2.64(-4.58%) |
Aug 03, 2018 | 57.20 | 59.16 | 56.56 | 57.50 | 37,070 | -0.19(-0.33%) |
Aug 02, 2018 | 54.64 | 58.14 | 54.30 | 57.69 | 51,598 | +2.41(+4.36%) |
Aug 01, 2018 | 55.85 | 56.79 | 54.91 | 55.28 | 52,365 | -0.64(-1.14%) |
Jul 31, 2018 | 57.24 | 58.26 | 55.55 | 55.92 | 31,912 | -1.69(-2.94%) |
Jul 30, 2018 | 57.77 | 57.96 | 55.92 | 57.62 | 32,053 | +0.08(+0.13%) |
Jul 27, 2018 | 60.29 | 60.29 | 57.16 | 57.54 | 41,213 | -2.71(-4.50%) |
Jul 26, 2018 | 59.42 | 60.89 | 59.42 | 60.25 | 54,874 | -0.75(-1.23%) |
Jul 25, 2018 | 60.93 | 61.87 | 59.88 | 61.01 | 105,871 | +0.83(+1.38%) |
Jul 24, 2018 | 61.01 | 61.95 | 59.88 | 60.18 | 45,762 | -0.23(-0.37%) |
Jul 23, 2018 | 59.01 | 60.59 | 58.97 | 60.40 | 41,239 | +0.87(+1.45%) |
Jul 20, 2018 | 61.57 | 61.83 | 59.14 | 59.54 | 21,979 | -1.96(-3.18%) |
Jul 19, 2018 | 62.14 | 62.14 | 60.48 | 61.50 | 20,000 | -0.72(-1.15%) |
Jul 18, 2018 | 62.02 | 64.92 | 60.25 | 62.21 | 101,128 | +0.72(+1.16%) |
Jul 17, 2018 | 60.44 | 61.80 | 60.44 | 61.50 | 11,366 | +0.45(+0.74%) |
Jul 16, 2018 | 63.08 | 63.08 | 60.78 | 61.04 | 8,507 | -2.30(-3.63%) |
Jul 13, 2018 | 61.08 | 63.64 | 59.99 | 63.34 | 52,324 | +2.71(+4.47%) |
Jul 12, 2018 | 61.23 | 59.91 | 60.63 | 33,684 | +0.75(+1.26%) | |
Jul 11, 2018 | 58.37 | 60.29 | 58.37 | 59.88 | 23,916 | +0.41(+0.70%) |
Jul 10, 2018 | 61.34 | 61.34 | 58.75 | 59.46 | 55,588 | -2.03(-3.31%) |
Jul 09, 2018 | 61.80 | 61.80 | 60.29 | 61.50 | 23,648 | +0.19(+0.31%) |
Jul 06, 2018 | 60.25 | 61.40 | 59.85 | 61.31 | 29,943 | +1.05(+1.75%) |
Jul 05, 2018 | 62.44 | 62.44 | 59.20 | 60.25 | 76,453 | -1.17(-1.90%) |
Jul 03, 2018 | 61.42 | 61.42 | 61.42 | 0 | -1.69(-2.68%) | |
Jul 02, 2018 | 62.59 | 63.27 | 61.42 | 63.11 | 30,436 | +0.49(+0.78%) |
Jun 29, 2018 | 62.62 | 64.21 | 59.84 | 62.62 | 95,604 | +2.60(+4.33%) |
Jun 28, 2018 | 59.50 | 60.55 | 58.29 | 60.03 | 46,326 | +0.49(+0.82%) |
Jun 27, 2018 | 61.76 | 61.76 | 59.54 | 59.54 | 28,588 | -2.26(-3.66%) |
Jun 26, 2018 | 61.16 | 63.14 | 60.63 | 61.80 | 9,978 | +1.09(+1.80%) |
Jun 25, 2018 | 62.51 | 62.51 | 59.61 | 60.70 | 39,409 | -2.33(-3.70%) |
Jun 22, 2018 | 65.26 | 65.26 | 63.04 | 63.04 | 32,398 | -2.33(-3.57%) |
Jun 21, 2018 | 66.01 | 67.41 | 64.39 | 65.37 | 42,926 | -1.09(-1.64%) |
Jun 20, 2018 | 65.90 | 67.16 | 64.85 | 66.47 | 48,236 | +0.87(+1.32%) |
Jun 19, 2018 | 65.98 | 66.35 | 64.02 | 65.60 | 28,018 | -1.47(-2.19%) |
Jun 18, 2018 | 67.33 | 68.20 | 65.83 | 67.07 | 33,583 | -0.45(-0.67%) |
Jun 15, 2018 | 68.42 | 65.15 | 67.52 | 88,760 | +0.64(+0.96%) | |
Jun 14, 2018 | 67.52 | 68.39 | 64.88 | 66.88 | 62,152 | -0.98(-1.44%) |
Jun 13, 2018 | 69.37 | 70.04 | 65.52 | 67.86 | 180,886 | -1.92(-2.75%) |
Jun 12, 2018 | 70.68 | 73.43 | 68.95 | 69.78 | 205,846 | +0.34(+0.49%) |
Jun 11, 2018 | 70.72 | 72.30 | 68.63 | 69.44 | 47,905 | -0.64(-0.91%) |
Jun 08, 2018 | 67.48 | 72.49 | 66.39 | 70.08 | 238,201 | +2.64(+3.91%) |
Jun 07, 2018 | 68.54 | 68.88 | 67.07 | 67.44 | 25,701 | -0.72(-1.05%) |
Jun 06, 2018 | 68.16 | 26,452 | +0.38(+0.56%) | |||
Jun 05, 2018 | 66.58 | 69.10 | 66.58 | 67.78 | 25,081 | +0.49(+0.73%) |
Jun 04, 2018 | 70.12 | 70.51 | 66.39 | 67.29 | 23,439 | -2.26(-3.25%) |
Jun 01, 2018 | 67.56 | 70.91 | 67.56 | 69.55 | 30,898 | +2.22(+3.30%) |
May 31, 2018 | 66.47 | 68.12 | 65.98 | 67.33 | 21,982 | +0.98(+1.48%) |
May 30, 2018 | 67.26 | 67.26 | 64.43 | 66.35 | 44,038 | -0.45(-0.68%) |
May 29, 2018 | 69.70 | 71.06 | 65.94 | 66.80 | 116,732 | -3.46(-4.93%) |
May 25, 2018 | 70.27 | 70.27 | 70.27 | 0 | -0.90(-1.27%) | |
May 24, 2018 | 70.72 | 73.39 | 69.86 | 71.17 | 47,053 | +1.05(+1.50%) |
May 23, 2018 | 71.10 | 71.93 | 68.46 | 70.12 | 22,736 | -0.60(-0.85%) |
May 22, 2018 | 67.78 | 72.23 | 67.78 | 70.72 | 45,935 | +1.24(+1.79%) |
May 21, 2018 | 75.32 | 75.32 | 67.97 | 69.48 | 203,212 | -6.70(-8.80%) |
May 18, 2018 | 69.82 | 78.89 | 66.80 | 76.18 | 557,937 | +6.36(+9.12%) |
May 17, 2018 | 58.82 | 72.23 | 58.56 | 69.82 | 268,023 | +10.51(+17.71%) |
May 16, 2018 | 58.67 | 60.10 | 58.67 | 59.31 | 16,251 | +0.75(+1.29%) |
May 15, 2018 | 59.50 | 60.25 | 57.80 | 58.56 | 32,900 | -0.94(-1.58%) |
May 14, 2018 | 59.76 | 59.76 | 58.33 | 59.50 | 21,840 | +1.88(+3.27%) |
May 11, 2018 | 58.11 | 58.29 | 57.05 | 57.62 | 30,665 | -1.17(-1.99%) |
May 10, 2018 | 56.90 | 59.35 | 55.81 | 58.78 | 59,818 | +2.37(+4.21%) |
May 09, 2018 | 56.34 | 57.05 | 55.58 | 56.41 | 18,962 | -0.04(-0.07%) |
May 08, 2018 | 55.62 | 57.58 | 55.28 | 56.45 | 26,876 | +1.02(+1.83%) |
May 07, 2018 | 56.49 | 57.32 | 54.98 | 55.43 | 32,321 | -0.68(-1.21%) |
May 04, 2018 | 54.79 | 56.86 | 54.79 | 56.11 | 27,065 | +0.72(+1.29%) |
May 03, 2018 | 54.38 | 56.03 | 53.59 | 55.39 | 29,006 | +1.05(+1.94%) |
May 02, 2018 | 54.15 | 54.34 | 53.17 | 54.34 | 23,201 | -0.04(-0.07%) |
May 01, 2018 | 52.42 | 54.79 | 51.67 | 54.38 | 22,748 | +1.69(+3.22%) |
Apr 30, 2018 | 53.29 | 55.28 | 52.57 | 52.68 | 17,384 | +0.11(+0.21%) |
Apr 27, 2018 | 50.80 | 54.87 | 50.80 | 52.57 | 92,603 | +2.33(+4.65%) |
Apr 26, 2018 | 48.43 | 51.21 | 48.43 | 50.24 | 364,185 | +2.15(+4.46%) |
Apr 25, 2018 | 54.72 | 54.98 | 46.09 | 48.09 | 374,214 | -6.74(-12.29%) |
Apr 24, 2018 | 58.37 | 58.67 | 54.15 | 54.83 | 60,315 | -2.75(-4.77%) |
Apr 23, 2018 | 57.28 | 58.26 | 57.13 | 57.58 | 19,070 | +0.15(+0.26%) |
Apr 20, 2018 | 60.03 | 61.61 | 57.13 | 57.43 | 49,462 | -2.45(-4.09%) |
Apr 19, 2018 | 59.50 | 60.78 | 59.16 | 59.88 | 24,974 | +0.83(+1.40%) |
Apr 18, 2018 | 58.07 | 60.06 | 58.07 | 59.05 | 12,996 | +0.98(+1.69%) |
Apr 17, 2018 | 60.25 | 60.70 | 57.50 | 58.07 | 27,492 | -2.18(-3.63%) |
Apr 16, 2018 | 60.29 | 61.38 | 60.21 | 60.25 | 14,444 | -0.19(-0.31%) |
Apr 13, 2018 | 61.46 | 61.46 | 60.06 | 60.44 | 27,373 | -0.41(-0.68%) |
Apr 12, 2018 | 59.50 | 61.27 | 59.09 | 60.85 | 23,535 | +1.43(+2.41%) |
Apr 11, 2018 | 59.12 | 60.70 | 59.12 | 59.42 | 22,689 | +0.38(+0.64%) |
Apr 10, 2018 | 59.24 | 59.91 | 58.37 | 59.05 | 19,470 | +0.41(+0.71%) |
Apr 09, 2018 | 57.77 | 59.88 | 56.75 | 58.63 | 35,074 | +1.51(+2.64%) |
Apr 06, 2018 | 56.49 | 57.47 | 56.11 | 57.13 | 20,864 | +0.30(+0.53%) |
Apr 05, 2018 | 58.33 | 58.76 | 56.49 | 56.83 | 42,680 | -1.09(-1.89%) |
Apr 04, 2018 | 57.84 | 59.54 | 56.49 | 57.92 | 62,394 | +0.00(+0.00%) |
Apr 03, 2018 | 58.60 | 58.60 | 56.83 | 57.92 | 24,142 | -0.64(-1.09%) |
Apr 02, 2018 | 58.26 | 59.54 | 57.62 | 58.56 | 38,982 | +0.41(+0.71%) |
Mar 29, 2018 | 58.14 | 58.14 | 58.14 | 0 | -1.92(-3.20%) | |
Mar 28, 2018 | 59.24 | 61.27 | 57.80 | 60.06 | 69,135 | +1.17(+1.98%) |
Mar 27, 2018 | 58.90 | 61.27 | 58.22 | 58.90 | 50,680 | +0.04(+0.06%) |
Mar 26, 2018 | 59.35 | 62.06 | 57.80 | 58.86 | 66,019 | +0.94(+1.63%) |
Mar 23, 2018 | 60.67 | 60.67 | 57.73 | 57.92 | 103,408 | -2.49(-4.11%) |
Mar 22, 2018 | 63.83 | 63.83 | 58.07 | 60.40 | 209,102 | -4.41(-6.80%) |
Mar 21, 2018 | 67.18 | 68.10 | 62.51 | 64.81 | 120,617 | -2.75(-4.07%) |
Mar 20, 2018 | 67.41 | 67.93 | 67.03 | 67.56 | 19,345 | +0.30(+0.45%) |
Mar 19, 2018 | 66.92 | 68.35 | 65.75 | 67.26 | 57,937 | -0.41(-0.61%) |
Mar 16, 2018 | 69.06 | 69.06 | 66.28 | 67.67 | 45,982 | -1.69(-2.44%) |
Mar 15, 2018 | 68.39 | 70.19 | 68.39 | 69.37 | 71,881 | +1.17(+1.71%) |
Mar 14, 2018 | 66.92 | 68.42 | 66.58 | 68.20 | 43,894 | +1.62(+2.43%) |
Mar 13, 2018 | 67.11 | 68.91 | 66.28 | 66.58 | 50,367 | +0.11(+0.17%) |
Mar 12, 2018 | 66.65 | 67.63 | 65.57 | 66.47 | 16,262 | -0.11(-0.17%) |
Mar 09, 2018 | 65.75 | 66.58 | 64.92 | 66.58 | 75,438 | +1.24(+1.90%) |
Mar 08, 2018 | 65.34 | 66.58 | 63.94 | 65.34 | 149,596 | +1.32(+2.06%) |
Mar 07, 2018 | 63.15 | 64.02 | 224,842 | -2.90(-4.33%) | ||
Mar 06, 2018 | 67.26 | 68.46 | 66.69 | 66.92 | 61,582 | -0.87(-1.28%) |
Mar 05, 2018 | 68.91 | 69.03 | 66.69 | 67.78 | 119,898 | -1.88(-2.70%) |
Mar 02, 2018 | 67.44 | 70.01 | 67.41 | 69.67 | 129,307 | +1.47(+2.15%) |