Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.12 | 37.75 | 36.75 | 37.12 | 2,102 | +0.12(+0.34%) |
Apr 29, 2019 | 37.25 | 37.75 | 37.00 | 37.00 | 3,913 | +0.25(+0.68%) |
Apr 26, 2019 | 37.88 | 38.09 | 36.50 | 36.75 | 3,648 | -1.12(-2.97%) |
Apr 25, 2019 | 38.25 | 38.38 | 36.38 | 37.88 | 2,031 | -0.25(-0.66%) |
Apr 24, 2019 | 39.25 | 39.38 | 37.75 | 38.12 | 3,456 | -0.88(-2.24%) |
Apr 23, 2019 | 37.25 | 39.25 | 37.25 | 39.00 | 3,672 | +2.00(+5.41%) |
Apr 22, 2019 | 39.12 | 39.12 | 37.00 | 37.00 | 5,629 | -2.38(-6.03%) |
Apr 18, 2019 | 41.25 | 41.50 | 39.38 | 39.38 | 2,752 | -2.00(-4.83%) |
Apr 17, 2019 | 44.88 | 45.00 | 41.14 | 41.38 | 4,142 | -2.81(-6.36%) |
Apr 16, 2019 | 42.50 | 47.12 | 42.10 | 44.19 | 3,498 | +1.94(+4.59%) |
Apr 15, 2019 | 43.12 | 44.38 | 41.38 | 42.25 | 1,083 | -0.50(-1.17%) |
Apr 12, 2019 | 44.00 | 44.00 | 42.38 | 42.75 | 1,136 | -1.00(-2.29%) |
Apr 11, 2019 | 43.12 | 45.25 | 41.75 | 43.75 | 3,311 | +0.50(+1.16%) |
Apr 10, 2019 | 43.12 | 45.38 | 42.50 | 43.25 | 1,702 | +0.25(+0.58%) |
Apr 09, 2019 | 43.79 | 44.19 | 41.62 | 43.00 | 2,041 | -0.12(-0.29%) |
Apr 08, 2019 | 41.25 | 45.87 | 41.25 | 43.12 | 3,444 | +2.00(+4.86%) |
Apr 05, 2019 | 45.12 | 46.00 | 36.38 | 41.12 | 8,496 | -4.38(-9.62%) |
Apr 04, 2019 | 44.62 | 47.12 | 44.50 | 45.50 | 1,557 | +1.75(+4.00%) |
Apr 03, 2019 | 47.12 | 47.50 | 43.12 | 43.75 | 1,796 | -2.12(-4.63%) |
Apr 02, 2019 | 45.50 | 48.25 | 45.50 | 45.88 | 3,014 | -0.50(-1.08%) |
Apr 01, 2019 | 45.88 | 47.50 | 45.31 | 46.38 | 1,302 | +1.38(+3.06%) |
Mar 29, 2019 | 45.75 | 47.38 | 44.56 | 45.00 | 4,328 | +0.25(+0.56%) |
Mar 28, 2019 | 46.25 | 47.50 | 43.00 | 44.75 | 4,456 | -0.50(-1.10%) |
Mar 27, 2019 | 50.12 | 50.75 | 45.25 | 45.25 | 3,195 | -4.12(-8.35%) |
Mar 26, 2019 | 50.50 | 51.88 | 48.75 | 49.38 | 2,990 | -0.12(-0.25%) |
Mar 25, 2019 | 50.62 | 53.00 | 49.50 | 49.50 | 2,833 | -1.75(-3.41%) |
Mar 22, 2019 | 54.00 | 54.00 | 51.25 | 51.25 | 3,456 | -2.50(-4.65%) |
Mar 21, 2019 | 51.38 | 53.75 | 51.26 | 53.75 | 2,861 | +0.89(+1.68%) |
Mar 20, 2019 | 51.25 | 53.38 | 51.25 | 52.86 | 2,006 | +0.74(+1.42%) |
Mar 19, 2019 | 54.00 | 54.25 | 52.12 | 52.12 | 2,982 | +0.00(+0.00%) |
Mar 18, 2019 | 51.91 | 54.88 | 51.91 | 52.12 | 1,980 | -0.88(-1.65%) |
Mar 15, 2019 | 53.12 | 55.62 | 52.75 | 53.00 | 3,176 | -0.12(-0.24%) |
Mar 14, 2019 | 56.50 | 56.88 | 51.88 | 53.12 | 4,650 | -4.38(-7.61%) |
Mar 13, 2019 | 52.78 | 57.50 | 52.78 | 57.50 | 3,741 | +5.00(+9.52%) |
Mar 12, 2019 | 51.62 | 54.25 | 51.62 | 52.50 | 2,843 | +0.38(+0.72%) |
Mar 11, 2019 | 50.38 | 53.75 | 50.38 | 52.12 | 3,024 | +0.62(+1.21%) |
Mar 08, 2019 | 54.62 | 54.62 | 51.00 | 51.50 | 5,232 | -3.25(-5.94%) |
Mar 07, 2019 | 55.12 | 55.62 | 53.75 | 54.75 | 3,540 | +1.12(+2.10%) |
Mar 06, 2019 | 52.62 | 54.38 | 52.25 | 53.62 | 2,500 | +0.62(+1.18%) |
Mar 05, 2019 | 53.00 | 55.62 | 51.50 | 53.00 | 5,110 | +0.88(+1.68%) |
Mar 04, 2019 | 50.25 | 53.38 | 50.00 | 52.12 | 6,425 | +2.12(+4.25%) |
Mar 01, 2019 | 55.25 | 56.00 | 49.00 | 50.00 | 7,168 | -5.00(-9.09%) |
Feb 28, 2019 | 53.50 | 55.19 | 52.75 | 55.00 | 2,525 | +1.88(+3.53%) |
Feb 27, 2019 | 52.12 | 53.88 | 51.75 | 53.12 | 2,436 | +0.88(+1.67%) |
Feb 26, 2019 | 49.38 | 54.88 | 49.38 | 52.25 | 6,520 | +1.62(+3.21%) |
Feb 25, 2019 | 61.25 | 64.38 | 44.50 | 50.62 | 32,334 | -10.50(-17.18%) |
Feb 22, 2019 | 67.38 | 68.38 | 61.00 | 61.12 | 3,792 | -4.50(-6.86%) |
Feb 21, 2019 | 62.88 | 65.62 | 62.62 | 65.62 | 1,460 | +2.00(+3.14%) |
Feb 20, 2019 | 62.12 | 64.75 | 62.12 | 63.62 | 909 | +1.12(+1.80%) |
Feb 19, 2019 | 64.75 | 67.50 | 62.50 | 62.50 | 2,221 | -3.25(-4.94%) |
Feb 15, 2019 | 64.38 | 66.25 | 63.12 | 65.75 | 1,912 | +3.12(+4.99%) |
Feb 14, 2019 | 65.88 | 67.38 | 62.62 | 62.62 | 1,995 | -2.38(-3.65%) |
Feb 13, 2019 | 66.50 | 67.62 | 65.00 | 65.00 | 1,890 | -1.25(-1.89%) |
Feb 12, 2019 | 68.75 | 68.75 | 66.25 | 66.25 | 2,526 | -1.25(-1.85%) |
Feb 11, 2019 | 68.88 | 68.88 | 66.58 | 67.50 | 1,972 | -0.62(-0.92%) |
Feb 08, 2019 | 67.50 | 69.38 | 66.38 | 68.12 | 1,840 | +1.25(+1.87%) |
Feb 07, 2019 | 68.00 | 68.00 | 66.00 | 66.88 | 1,628 | +0.25(+0.38%) |
Feb 06, 2019 | 69.38 | 69.38 | 66.62 | 66.62 | 1,570 | -2.75(-3.96%) |
Feb 05, 2019 | 68.00 | 69.50 | 67.50 | 69.38 | 1,704 | +0.64(+0.93%) |
Feb 04, 2019 | 69.25 | 69.88 | 66.38 | 68.74 | 2,017 | +0.61(+0.90%) |
Feb 01, 2019 | 68.88 | 69.38 | 67.12 | 68.12 | 856 | -0.62(-0.91%) |
Jan 31, 2019 | 63.88 | 68.75 | 63.65 | 68.75 | 2,552 | +3.12(+4.76%) |
Jan 30, 2019 | 67.50 | 69.12 | 63.75 | 65.62 | 4,001 | -3.12(-4.55%) |
Jan 29, 2019 | 68.50 | 71.25 | 66.75 | 68.75 | 2,093 | -1.25(-1.79%) |
Jan 28, 2019 | 67.50 | 70.00 | 65.12 | 70.00 | 2,251 | +1.62(+2.38%) |
Jan 25, 2019 | 65.00 | 68.75 | 65.00 | 68.38 | 3,200 | +3.38(+5.19%) |
Jan 24, 2019 | 58.50 | 65.00 | 55.75 | 65.00 | 4,462 | +7.50(+13.04%) |
Jan 23, 2019 | 54.12 | 57.50 | 53.88 | 57.50 | 2,439 | +3.62(+6.73%) |
Jan 22, 2019 | 52.38 | 54.79 | 51.50 | 53.88 | 3,251 | +0.25(+0.47%) |
Jan 18, 2019 | 49.75 | 53.75 | 49.75 | 53.62 | 4,512 | +4.88(+10.00%) |
Jan 17, 2019 | 49.38 | 50.00 | 48.75 | 48.75 | 2,538 | -0.62(-1.27%) |
Jan 16, 2019 | 48.38 | 49.38 | 47.50 | 49.38 | 1,257 | +1.12(+2.33%) |
Jan 15, 2019 | 46.38 | 48.75 | 46.38 | 48.25 | 3,056 | +2.88(+6.34%) |
Jan 14, 2019 | 48.00 | 49.50 | 45.38 | 45.38 | 2,601 | -4.00(-8.10%) |
Jan 11, 2019 | 48.25 | 49.38 | 45.75 | 49.38 | 8,664 | +1.12(+2.33%) |
Jan 10, 2019 | 48.00 | 48.25 | 46.00 | 48.25 | 3,214 | +0.75(+1.58%) |
Jan 09, 2019 | 46.75 | 47.76 | 45.75 | 47.50 | 2,997 | +0.88(+1.88%) |
Jan 08, 2019 | 46.25 | 47.00 | 45.25 | 46.62 | 3,788 | -0.12(-0.27%) |
Jan 07, 2019 | 45.00 | 47.25 | 43.00 | 46.75 | 6,022 | +2.38(+5.35%) |
Jan 04, 2019 | 44.00 | 44.75 | 41.75 | 44.38 | 2,896 | +0.75(+1.72%) |
Jan 03, 2019 | 40.62 | 43.75 | 37.88 | 43.62 | 6,590 | +2.50(+6.08%) |
Jan 02, 2019 | 37.88 | 41.25 | 37.50 | 41.12 | 2,722 | +3.12(+8.22%) |
Dec 31, 2018 | 36.25 | 39.50 | 35.38 | 38.00 | 5,488 | -0.12(-0.33%) |
Dec 28, 2018 | 36.25 | 38.50 | 34.75 | 38.12 | 6,168 | +1.25(+3.39%) |
Dec 27, 2018 | 34.25 | 38.06 | 33.55 | 36.88 | 10,556 | +1.50(+4.24%) |
Dec 26, 2018 | 33.75 | 35.50 | 32.21 | 35.38 | 4,876 | +1.62(+4.81%) |
Dec 24, 2018 | 29.75 | 33.75 | 29.75 | 33.75 | 6,144 | +3.75(+12.50%) |
Dec 21, 2018 | 29.75 | 33.75 | 28.25 | 30.00 | 7,648 | +1.75(+6.19%) |
Dec 20, 2018 | 30.88 | 30.88 | 28.12 | 28.25 | 4,856 | -2.88(-9.24%) |
Dec 19, 2018 | 31.25 | 32.65 | 30.12 | 31.12 | 5,083 | -0.12(-0.40%) |
Dec 18, 2018 | 33.75 | 34.25 | 31.25 | 31.25 | 3,117 | -2.00(-6.02%) |
Dec 17, 2018 | 37.25 | 37.75 | 33.12 | 33.25 | 4,077 | -4.00(-10.74%) |
Dec 14, 2018 | 40.88 | 41.00 | 37.25 | 37.25 | 2,832 | -4.50(-10.78%) |
Dec 13, 2018 | 41.38 | 42.68 | 41.00 | 41.75 | 4,737 | +1.12(+2.77%) |
Dec 12, 2018 | 42.50 | 43.62 | 40.62 | 40.62 | 4,803 | -1.25(-2.99%) |
Dec 11, 2018 | 44.50 | 45.59 | 41.75 | 41.88 | 3,707 | +0.88(+2.13%) |
Dec 10, 2018 | 47.51 | 47.51 | 40.12 | 41.00 | 3,974 | -6.25(-13.23%) |
Dec 07, 2018 | 47.62 | 47.62 | 45.88 | 47.25 | 4,464 | -0.38(-0.79%) |
Dec 06, 2018 | 46.88 | 47.62 | 45.62 | 47.62 | 6,299 | +0.38(+0.79%) |
Dec 04, 2018 | 49.00 | 51.12 | 47.25 | 47.25 | 2,872 | -0.75(-1.56%) |
Dec 03, 2018 | 51.50 | 52.00 | 47.12 | 48.00 | 4,478 | -1.62(-3.27%) |
Nov 30, 2018 | 50.88 | 50.88 | 47.50 | 49.62 | 3,648 | -1.25(-2.46%) |
Nov 29, 2018 | 48.62 | 52.40 | 47.88 | 50.88 | 4,869 | +2.00(+4.09%) |
Nov 28, 2018 | 47.38 | 49.38 | 47.38 | 48.88 | 4,498 | +1.50(+3.17%) |
Nov 27, 2018 | 48.12 | 50.50 | 47.25 | 47.38 | 5,362 | -0.75(-1.56%) |
Nov 26, 2018 | 47.50 | 49.88 | 47.25 | 48.12 | 3,834 | +0.88(+1.85%) |
Nov 23, 2018 | 50.00 | 50.00 | 44.62 | 47.25 | 7,568 | -2.75(-5.50%) |
Nov 21, 2018 | 50.00 | 50.00 | 50.00 | 0 | +2.75(+5.82%) | |
Nov 20, 2018 | 46.25 | 47.75 | 44.38 | 47.25 | 4,017 | +0.00(+0.00%) |
Nov 19, 2018 | 48.00 | 49.75 | 47.25 | 47.25 | 4,704 | -0.75(-1.56%) |
Nov 16, 2018 | 52.75 | 53.00 | 46.38 | 48.00 | 3,800 | -5.75(-10.70%) |
Nov 15, 2018 | 52.12 | 56.25 | 52.00 | 53.75 | 6,014 | +1.25(+2.38%) |
Nov 14, 2018 | 50.88 | 55.50 | 49.50 | 52.50 | 8,028 | +1.62(+3.19%) |
Nov 13, 2018 | 50.00 | 54.75 | 47.00 | 50.88 | 8,733 | +1.25(+2.52%) |
Nov 12, 2018 | 50.50 | 50.50 | 49.00 | 49.62 | 2,381 | -1.62(-3.17%) |
Nov 09, 2018 | 55.62 | 55.62 | 51.25 | 51.25 | 3,896 | -5.62(-9.89%) |
Nov 08, 2018 | 56.12 | 57.12 | 54.12 | 56.88 | 2,638 | +1.88(+3.41%) |
Nov 07, 2018 | 56.12 | 57.50 | 55.00 | 55.00 | 5,908 | +0.00(+0.00%) |
Nov 06, 2018 | 55.38 | 56.50 | 55.00 | 55.00 | 3,411 | -0.62(-1.12%) |
Nov 05, 2018 | 55.62 | 56.62 | 55.00 | 55.62 | 4,642 | +0.00(+0.00%) |
Nov 02, 2018 | 56.25 | 57.62 | 55.00 | 55.62 | 4,992 | -0.62(-1.11%) |
Nov 01, 2018 | 52.12 | 58.25 | 52.12 | 56.25 | 8,125 | +5.00(+9.76%) |
Oct 31, 2018 | 54.00 | 55.62 | 51.25 | 51.25 | 5,384 | -2.12(-3.98%) |
Oct 30, 2018 | 53.38 | 55.18 | 53.38 | 53.38 | 3,411 | +0.50(+0.95%) |
Oct 29, 2018 | 57.62 | 58.62 | 51.38 | 52.88 | 5,526 | -5.75(-9.81%) |
Oct 26, 2018 | 56.75 | 60.94 | 56.75 | 58.62 | 3,232 | +1.62(+2.85%) |
Oct 25, 2018 | 57.50 | 60.25 | 57.00 | 57.00 | 4,665 | -2.12(-3.59%) |
Oct 24, 2018 | 59.88 | 62.50 | 58.00 | 59.12 | 8,091 | -0.50(-0.84%) |
Oct 23, 2018 | 61.12 | 62.50 | 58.75 | 59.62 | 10,243 | -2.38(-3.83%) |
Oct 22, 2018 | 62.62 | 63.50 | 61.00 | 62.00 | 4,176 | +1.12(+1.85%) |
Oct 19, 2018 | 62.50 | 64.00 | 60.12 | 60.88 | 4,016 | -1.12(-1.81%) |
Oct 18, 2018 | 62.00 | 63.12 | 60.63 | 62.00 | 2,605 | +0.50(+0.81%) |
Oct 17, 2018 | 60.62 | 62.50 | 59.38 | 61.50 | 23,453 | +0.50(+0.82%) |
Oct 16, 2018 | 61.25 | 62.50 | 59.25 | 61.00 | 22,069 | +0.88(+1.46%) |
Oct 15, 2018 | 60.62 | 62.50 | 58.75 | 60.12 | 13,227 | -1.75(-2.83%) |
Oct 12, 2018 | 63.50 | 65.62 | 61.88 | 61.88 | 2,680 | -1.88(-2.94%) |
Oct 11, 2018 | 63.12 | 64.25 | 58.38 | 63.75 | 3,848 | +1.25(+2.00%) |
Oct 10, 2018 | 67.50 | 68.50 | 58.75 | 62.50 | 4,524 | -4.38(-6.54%) |
Oct 09, 2018 | 56.88 | 67.50 | 56.88 | 66.88 | 13,793 | +11.88(+21.59%) |
Oct 08, 2018 | 67.62 | 68.75 | 52.25 | 55.00 | 15,637 | -13.25(-19.41%) |
Oct 05, 2018 | 69.50 | 71.12 | 68.25 | 68.25 | 1,128 | -1.50(-2.15%) |
Oct 04, 2018 | 68.75 | 73.00 | 67.12 | 69.75 | 2,995 | +0.38(+0.54%) |
Oct 03, 2018 | 68.62 | 72.62 | 67.62 | 69.38 | 4,168 | +1.88(+2.78%) |
Oct 02, 2018 | 70.00 | 72.62 | 66.50 | 67.50 | 4,443 | -2.12(-3.05%) |
Oct 01, 2018 | 77.50 | 78.50 | 69.38 | 69.62 | 4,212 | -6.00(-7.93%) |
Sep 28, 2018 | 75.62 | 76.88 | 72.50 | 75.62 | 4,232 | -0.62(-0.82%) |
Sep 27, 2018 | 75.12 | 78.19 | 75.12 | 76.25 | 4,353 | +1.12(+1.50%) |
Sep 26, 2018 | 79.38 | 79.75 | 75.12 | 75.12 | 4,070 | -3.25(-4.15%) |
Sep 25, 2018 | 77.13 | 81.00 | 77.13 | 78.38 | 3,766 | +1.62(+2.12%) |
Sep 24, 2018 | 80.00 | 81.62 | 76.75 | 76.75 | 3,904 | -3.25(-4.06%) |
Sep 21, 2018 | 85.00 | 85.00 | 78.38 | 80.00 | 6,136 | -3.75(-4.48%) |
Sep 20, 2018 | 86.88 | 86.88 | 83.38 | 83.75 | 4,730 | -1.62(-1.90%) |
Sep 19, 2018 | 81.75 | 85.38 | 79.33 | 85.38 | 1,486 | +5.25(+6.55%) |
Sep 18, 2018 | 81.00 | 81.00 | 78.38 | 80.12 | 1,088 | -0.88(-1.08%) |
Sep 17, 2018 | 77.62 | 81.62 | 77.62 | 81.00 | 2,781 | +2.88(+3.68%) |
Sep 14, 2018 | 83.25 | 83.50 | 77.75 | 78.12 | 9,096 | -3.12(-3.85%) |
Sep 13, 2018 | 78.75 | 82.00 | 78.75 | 81.25 | 8,967 | +2.88(+3.67%) |
Sep 12, 2018 | 77.88 | 80.75 | 77.51 | 78.38 | 6,501 | -0.38(-0.48%) |
Sep 11, 2018 | 75.62 | 78.75 | 73.38 | 78.75 | 4,856 | +5.00(+6.78%) |
Sep 10, 2018 | 74.50 | 75.00 | 72.00 | 73.75 | 4,255 | -1.38(-1.83%) |
Sep 07, 2018 | 73.12 | 75.12 | 70.75 | 75.12 | 4,536 | +1.25(+1.69%) |
Sep 06, 2018 | 77.12 | 77.45 | 72.88 | 73.88 | 6,141 | -2.75(-3.59%) |
Sep 05, 2018 | 83.50 | 83.50 | 76.62 | 76.62 | 5,244 | -3.88(-4.81%) |
Sep 04, 2018 | 79.00 | 88.50 | 79.00 | 80.50 | 9,293 | +0.75(+0.94%) |
Aug 31, 2018 | 79.75 | 79.75 | 79.75 | 0 | +0.38(+0.47%) | |
Aug 30, 2018 | 83.12 | 83.12 | 78.88 | 79.38 | 6,616 | -3.12(-3.79%) |
Aug 29, 2018 | 81.75 | 83.33 | 77.62 | 82.50 | 7,647 | +5.50(+7.14%) |
Aug 28, 2018 | 74.88 | 97.00 | 69.88 | 77.00 | 54,150 | +0.75(+0.98%) |
Aug 27, 2018 | 68.25 | 98.38 | 65.12 | 76.25 | 80,961 | +8.62(+12.75%) |
Aug 24, 2018 | 68.62 | 69.12 | 63.38 | 67.62 | 19,616 | -2.38(-3.39%) |
Aug 23, 2018 | 70.25 | 72.12 | 69.00 | 70.00 | 5,955 | -1.00(-1.41%) |
Aug 22, 2018 | 71.25 | 71.25 | 68.12 | 71.00 | 9,520 | -0.50(-0.70%) |
Aug 21, 2018 | 68.38 | 71.62 | 65.00 | 71.50 | 15,939 | +3.75(+5.54%) |
Aug 20, 2018 | 66.62 | 69.62 | 66.38 | 67.75 | 15,410 | +3.62(+5.65%) |
Aug 17, 2018 | 75.75 | 75.75 | 63.12 | 64.12 | 19,088 | -12.62(-16.45%) |
Aug 16, 2018 | 72.62 | 76.88 | 72.62 | 76.75 | 6,671 | +5.88(+8.29%) |
Aug 15, 2018 | 74.71 | 74.74 | 70.00 | 70.88 | 5,687 | -4.12(-5.50%) |
Aug 14, 2018 | 78.50 | 78.71 | 72.88 | 75.00 | 11,686 | -3.50(-4.46%) |
Aug 13, 2018 | 78.75 | 79.75 | 75.89 | 78.50 | 5,292 | -2.88(-3.53%) |
Aug 10, 2018 | 79.38 | 84.25 | 79.12 | 81.38 | 23,480 | +2.50(+3.17%) |
Aug 09, 2018 | 77.10 | 82.12 | 75.88 | 78.88 | 5,526 | +2.50(+3.27%) |
Aug 08, 2018 | 76.38 | 77.50 | 75.00 | 76.38 | 3,218 | -0.38(-0.49%) |
Aug 07, 2018 | 75.62 | 76.75 | 75.12 | 76.75 | 2,556 | +1.12(+1.49%) |
Aug 06, 2018 | 76.75 | 76.88 | 73.75 | 75.62 | 3,371 | -1.88(-2.42%) |
Aug 03, 2018 | 78.50 | 78.88 | 75.25 | 77.50 | 3,528 | -0.62(-0.80%) |
Aug 02, 2018 | 74.62 | 79.88 | 74.25 | 78.12 | 3,362 | +2.00(+2.63%) |
Aug 01, 2018 | 74.50 | 76.12 | 73.62 | 76.12 | 3,196 | +1.62(+2.18%) |
Jul 31, 2018 | 73.25 | 78.00 | 72.38 | 74.50 | 11,489 | +0.75(+1.02%) |
Jul 30, 2018 | 79.00 | 79.75 | 72.12 | 73.75 | 32,657 | -6.00(-7.52%) |
Jul 27, 2018 | 74.88 | 83.00 | 74.00 | 79.75 | 26,488 | +4.62(+6.16%) |
Jul 26, 2018 | 82.50 | 82.50 | 74.38 | 75.12 | 36,210 | -6.12(-7.54%) |
Jul 25, 2018 | 89.95 | 90.12 | 76.50 | 81.25 | 58,184 | -8.00(-8.96%) |
Jul 24, 2018 | 92.62 | 93.62 | 87.88 | 89.25 | 9,259 | -3.00(-3.25%) |
Jul 23, 2018 | 97.12 | 97.38 | 91.62 | 92.25 | 8,173 | -4.25(-4.40%) |
Jul 20, 2018 | 99.12 | 96.25 | 96.50 | 5,065 | -1.62(-1.66%) | |
Jul 19, 2018 | 101.88 | 102.00 | 97.69 | 98.12 | 7,377 | -5.00(-4.85%) |
Jul 18, 2018 | 108.88 | 110.75 | 101.25 | 103.12 | 14,769 | -6.88(-6.25%) |
Jul 17, 2018 | 108.38 | 110.06 | 106.25 | 110.00 | 44,382 | +3.50(+3.29%) |
Jul 16, 2018 | 105.50 | 107.00 | 101.12 | 106.50 | 6,175 | +0.88(+0.83%) |
Jul 13, 2018 | 98.00 | 105.62 | 97.50 | 105.62 | 7,868 | +6.62(+6.69%) |
Jul 12, 2018 | 95.75 | 99.50 | 95.00 | 99.00 | 3,997 | +3.00(+3.12%) |
Jul 11, 2018 | 98.00 | 100.00 | 95.12 | 96.00 | 4,616 | -3.12(-3.15%) |
Jul 10, 2018 | 99.50 | 100.88 | 95.38 | 99.12 | 6,954 | -1.00(-1.00%) |
Jul 09, 2018 | 101.75 | 102.00 | 94.88 | 100.12 | 12,118 | -2.00(-1.96%) |
Jul 06, 2018 | 103.25 | 103.75 | 97.62 | 102.12 | 8,960 | -2.00(-1.92%) |
Jul 05, 2018 | 108.25 | 108.40 | 102.62 | 104.12 | 9,640 | -4.62(-4.25%) |
Jul 03, 2018 | 108.75 | 108.75 | 108.75 | 0 | -2.75(-2.47%) | |
Jul 02, 2018 | 110.25 | 113.00 | 110.00 | 111.50 | 6,760 | +0.12(+0.11%) |
Jun 29, 2018 | 113.75 | 115.75 | 110.50 | 111.38 | 3,374 | -2.75(-2.41%) |
Jun 28, 2018 | 113.88 | 115.50 | 113.12 | 114.12 | 2,560 | +0.50(+0.44%) |
Jun 27, 2018 | 113.75 | 116.50 | 113.38 | 113.62 | 6,697 | -0.50(-0.44%) |
Jun 26, 2018 | 113.50 | 113.50 | 112.00 | 114.12 | 20,510 | -0.25(-0.22%) |
Jun 25, 2018 | 113.62 | 115.38 | 110.25 | 114.38 | 10,580 | +0.62(+0.55%) |
Jun 22, 2018 | 115.88 | 115.88 | 113.50 | 113.75 | 4,660 | +2.38(+2.13%) |
Jun 21, 2018 | 114.12 | 114.12 | 111.25 | 111.38 | 11,241 | -2.25(-1.98%) |
Jun 20, 2018 | 112.62 | 115.38 | 112.62 | 113.62 | 2,283 | +0.50(+0.44%) |
Jun 19, 2018 | 111.38 | 123.38 | 110.75 | 113.12 | 24,869 | +0.62(+0.56%) |
Jun 18, 2018 | 113.75 | 113.75 | 111.00 | 112.50 | 13,680 | +0.75(+0.67%) |
Jun 15, 2018 | 114.25 | 111.38 | 111.75 | 9,862 | -2.50(-2.19%) | |
Jun 14, 2018 | 117.89 | 121.75 | 114.25 | 114.25 | 17,402 | -2.75(-2.35%) |
Jun 13, 2018 | 124.00 | 124.18 | 116.00 | 117.00 | 9,391 | -6.25(-5.07%) |
Jun 12, 2018 | 126.11 | 126.12 | 122.62 | 123.25 | 6,458 | -1.62(-1.30%) |
Jun 11, 2018 | 127.12 | 131.25 | 120.00 | 124.88 | 15,566 | -0.12(-0.10%) |
Jun 08, 2018 | 127.38 | 129.38 | 124.00 | 125.00 | 3,321 | -3.12(-2.44%) |
Jun 07, 2018 | 126.88 | 131.25 | 125.50 | 128.12 | 8,321 | +0.50(+0.39%) |
Jun 06, 2018 | 129.75 | 127.62 | 7,788 | +2.62(+2.10%) | ||
Jun 05, 2018 | 126.25 | 127.00 | 123.12 | 125.00 | 5,044 | -2.12(-1.67%) |
Jun 04, 2018 | 131.25 | 131.25 | 126.00 | 127.12 | 2,820 | -3.88(-2.96%) |
Jun 01, 2018 | 120.25 | 131.25 | 118.50 | 131.00 | 25,099 | +11.88(+9.97%) |
May 31, 2018 | 117.38 | 120.50 | 116.50 | 119.12 | 8,118 | +1.00(+0.85%) |
May 30, 2018 | 118.50 | 120.00 | 115.91 | 118.12 | 37,581 | +0.50(+0.43%) |
May 29, 2018 | 121.38 | 121.38 | 117.50 | 117.62 | 30,479 | -3.50(-2.89%) |
May 25, 2018 | 121.12 | 121.12 | 121.12 | 0 | -0.62(-0.51%) | |
May 24, 2018 | 128.38 | 128.38 | 120.19 | 121.75 | 16,448 | -3.38(-2.70%) |
May 23, 2018 | 130.75 | 130.75 | 124.00 | 125.12 | 15,286 | -6.75(-5.12%) |
May 22, 2018 | 124.88 | 132.50 | 121.25 | 131.88 | 36,423 | +7.00(+5.61%) |
May 21, 2018 | 123.88 | 126.00 | 114.34 | 124.88 | 9,797 | -1.25(-0.99%) |
May 18, 2018 | 129.75 | 129.75 | 125.12 | 126.12 | 8,369 | -2.62(-2.04%) |
May 17, 2018 | 127.62 | 130.25 | 124.12 | 128.75 | 18,178 | +0.25(+0.19%) |
May 16, 2018 | 131.00 | 132.50 | 125.00 | 128.50 | 18,873 | -1.50(-1.15%) |
May 15, 2018 | 125.12 | 130.00 | 123.75 | 130.00 | 5,486 | +5.50(+4.42%) |
May 14, 2018 | 138.88 | 138.88 | 123.75 | 124.50 | 20,692 | -13.12(-9.54%) |
May 11, 2018 | 134.62 | 142.50 | 122.51 | 137.62 | 13,896 | +1.62(+1.19%) |
May 10, 2018 | 130.75 | 141.62 | 130.75 | 136.00 | 32,467 | +4.50(+3.42%) |
May 09, 2018 | 124.12 | 131.50 | 121.88 | 131.50 | 23,328 | +6.62(+5.31%) |
May 08, 2018 | 124.75 | 127.12 | 120.12 | 124.88 | 16,268 | +0.12(+0.10%) |
May 07, 2018 | 120.00 | 124.75 | 117.50 | 124.75 | 20,416 | +10.38(+9.07%) |
May 04, 2018 | 112.12 | 114.62 | 108.38 | 114.38 | 34,806 | +2.00(+1.78%) |
May 03, 2018 | 115.62 | 116.62 | 106.25 | 112.38 | 29,130 | -2.75(-2.39%) |
May 02, 2018 | 119.88 | 120.75 | 110.00 | 115.12 | 48,996 | -7.38(-6.02%) |