Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.20 | 41.17 | 38.80 | 39.00 | 5,593 | -1.20(-2.99%) |
Jun 28, 2018 | 40.80 | 41.60 | 40.00 | 40.20 | 4,811 | -0.40(-0.99%) |
Jun 27, 2018 | 43.80 | 44.51 | 40.00 | 40.60 | 9,366 | -2.80(-6.45%) |
Jun 26, 2018 | 42.40 | 48.00 | 42.15 | 43.40 | 14,934 | -0.60(-1.36%) |
Jun 25, 2018 | 40.00 | 49.19 | 40.00 | 44.00 | 42,957 | +4.20(+10.55%) |
Jun 22, 2018 | 40.00 | 41.36 | 39.42 | 39.80 | 2,144 | -0.20(-0.50%) |
Jun 21, 2018 | 40.00 | 41.69 | 39.20 | 40.00 | 3,621 | -0.20(-0.50%) |
Jun 20, 2018 | 41.20 | 41.58 | 40.00 | 40.20 | 3,791 | -1.20(-2.90%) |
Jun 19, 2018 | 40.61 | 41.40 | 40.00 | 41.40 | 4,453 | +0.36(+0.89%) |
Jun 18, 2018 | 41.00 | 41.20 | 40.00 | 41.04 | 9,185 | -0.16(-0.40%) |
Jun 15, 2018 | 43.12 | 37.80 | 41.20 | 29,447 | +3.40(+8.99%) | |
Jun 14, 2018 | 37.00 | 38.40 | 37.00 | 37.80 | 1,035 | +0.60(+1.62%) |
Jun 13, 2018 | 37.55 | 38.60 | 37.00 | 37.20 | 935 | -0.40(-1.06%) |
Jun 12, 2018 | 38.00 | 38.80 | 37.60 | 37.60 | 863 | -1.00(-2.59%) |
Jun 11, 2018 | 38.20 | 38.80 | 37.40 | 38.60 | 1,238 | +0.08(+0.20%) |
Jun 08, 2018 | 37.60 | 38.80 | 37.20 | 38.52 | 2,384 | +1.52(+4.11%) |
Jun 07, 2018 | 37.20 | 38.00 | 36.40 | 37.00 | 1,227 | +0.00(+0.00%) |
Jun 06, 2018 | 37.40 | 37.41 | 36.70 | 37.00 | 1,534 | -0.20(-0.54%) |
Jun 05, 2018 | 37.11 | 38.60 | 37.11 | 37.20 | 1,020 | +0.40(+1.09%) |
Jun 04, 2018 | 38.40 | 38.40 | 36.60 | 36.80 | 1,320 | -1.80(-4.66%) |
Jun 01, 2018 | 36.80 | 39.12 | 36.72 | 38.60 | 1,931 | +1.80(+4.89%) |
May 31, 2018 | 36.59 | 37.40 | 36.22 | 36.80 | 474 | +0.80(+2.22%) |
May 30, 2018 | 37.60 | 38.59 | 36.00 | 36.00 | 2,295 | -1.20(-3.23%) |
May 29, 2018 | 37.20 | 37.60 | 36.80 | 37.20 | 549 | -0.40(-1.06%) |
May 25, 2018 | 37.60 | 37.60 | 37.60 | 0 | +1.40(+3.87%) | |
May 24, 2018 | 37.00 | 38.40 | 36.20 | 36.20 | 1,222 | -0.60(-1.63%) |
May 23, 2018 | 38.80 | 38.80 | 35.40 | 36.80 | 1,739 | -1.40(-3.66%) |
May 22, 2018 | 36.00 | 38.20 | 36.00 | 38.20 | 1,926 | +2.80(+7.91%) |
May 21, 2018 | 37.00 | 37.60 | 34.47 | 35.40 | 5,218 | -2.60(-6.84%) |
May 18, 2018 | 38.20 | 38.60 | 37.20 | 38.00 | 1,090 | +0.00(+0.00%) |
May 17, 2018 | 37.96 | 39.20 | 37.60 | 38.00 | 1,369 | +0.40(+1.06%) |
May 16, 2018 | 38.80 | 39.20 | 37.60 | 37.60 | 2,605 | -0.80(-2.08%) |
May 15, 2018 | 38.60 | 39.40 | 38.00 | 38.40 | 1,102 | -0.20(-0.52%) |
May 14, 2018 | 40.20 | 40.80 | 36.00 | 38.60 | 2,552 | -2.40(-5.85%) |
May 11, 2018 | 43.20 | 44.00 | 36.10 | 41.00 | 15,072 | -2.20(-5.09%) |
May 10, 2018 | 44.24 | 44.62 | 43.20 | 43.20 | 1,639 | -1.20(-2.70%) |
May 09, 2018 | 43.20 | 45.20 | 43.20 | 44.40 | 1,257 | +1.80(+4.23%) |
May 08, 2018 | 46.15 | 46.15 | 42.00 | 42.60 | 2,240 | -3.00(-6.58%) |
May 07, 2018 | 44.20 | 46.36 | 38.20 | 45.60 | 4,292 | +1.80(+4.11%) |
May 04, 2018 | 43.45 | 44.60 | 42.75 | 43.80 | 2,873 | +0.40(+0.92%) |
May 03, 2018 | 41.28 | 44.00 | 41.28 | 43.40 | 6,883 | +1.80(+4.33%) |
May 02, 2018 | 39.60 | 42.00 | 38.40 | 41.60 | 2,964 | +1.80(+4.52%) |
May 01, 2018 | 38.43 | 39.80 | 38.40 | 39.80 | 2,507 | +1.60(+4.19%) |
Apr 30, 2018 | 39.00 | 39.20 | 38.20 | 38.20 | 825 | +1.00(+2.69%) |
Apr 27, 2018 | 36.00 | 38.00 | 36.00 | 37.20 | 4,795 | -2.20(-5.58%) |
Apr 26, 2018 | 38.00 | 39.80 | 35.00 | 39.40 | 2,902 | +1.60(+4.23%) |
Apr 25, 2018 | 37.80 | 40.60 | 37.20 | 37.80 | 1,738 | -0.20(-0.53%) |
Apr 24, 2018 | 38.80 | 39.12 | 37.20 | 38.00 | 1,830 | -1.20(-3.06%) |
Apr 23, 2018 | 39.80 | 40.40 | 37.00 | 39.20 | 1,367 | +0.20(+0.51%) |
Apr 20, 2018 | 39.60 | 40.83 | 38.20 | 39.00 | 2,619 | -1.00(-2.50%) |
Apr 19, 2018 | 42.80 | 42.80 | 40.00 | 40.00 | 1,928 | -0.30(-0.75%) |
Apr 18, 2018 | 42.00 | 42.00 | 40.00 | 40.30 | 2,355 | -0.90(-2.17%) |
Apr 17, 2018 | 40.20 | 42.80 | 40.20 | 41.20 | 1,474 | +1.80(+4.57%) |
Apr 16, 2018 | 41.40 | 42.00 | 39.40 | 39.40 | 2,960 | -2.40(-5.74%) |
Apr 13, 2018 | 40.20 | 42.20 | 38.60 | 41.80 | 1,722 | +0.00(+0.00%) |
Apr 12, 2018 | 38.00 | 42.00 | 37.40 | 41.80 | 2,976 | +4.40(+11.76%) |
Apr 11, 2018 | 38.60 | 41.94 | 37.01 | 37.40 | 1,664 | -0.80(-2.09%) |
Apr 10, 2018 | 38.20 | 39.80 | 37.41 | 38.20 | 1,070 | +0.20(+0.53%) |
Apr 09, 2018 | 39.60 | 39.92 | 38.00 | 38.00 | 3,712 | -2.20(-5.47%) |
Apr 06, 2018 | 38.80 | 40.20 | 38.80 | 40.20 | 2,396 | +0.80(+2.03%) |
Apr 05, 2018 | 36.80 | 41.67 | 36.60 | 39.40 | 5,275 | +3.40(+9.44%) |
Apr 04, 2018 | 36.00 | 38.00 | 36.00 | 36.00 | 2,771 | +0.00(+0.00%) |
Apr 03, 2018 | 36.40 | 37.40 | 36.00 | 36.00 | 3,218 | -0.80(-2.17%) |
Apr 02, 2018 | 36.40 | 36.80 | 36.00 | 36.80 | 1,521 | +0.40(+1.10%) |
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | +1.00(+2.82%) | |
Mar 28, 2018 | 36.60 | 36.60 | 34.02 | 35.40 | 8,068 | -1.00(-2.75%) |
Mar 27, 2018 | 36.60 | 36.80 | 36.00 | 36.40 | 4,882 | -1.00(-2.67%) |
Mar 26, 2018 | 38.00 | 38.20 | 36.40 | 37.40 | 6,780 | -0.20(-0.53%) |
Mar 23, 2018 | 40.00 | 40.00 | 37.00 | 37.60 | 7,865 | -2.40(-6.00%) |
Mar 22, 2018 | 40.80 | 41.20 | 36.20 | 40.00 | 10,036 | +0.20(+0.50%) |
Mar 21, 2018 | 44.00 | 44.00 | 39.20 | 39.80 | 19,531 | -2.60(-6.13%) |
Mar 20, 2018 | 43.40 | 45.84 | 42.00 | 42.40 | 6,908 | -1.20(-2.75%) |
Mar 19, 2018 | 42.60 | 48.00 | 42.60 | 43.60 | 16,133 | +1.00(+2.35%) |
Mar 16, 2018 | 42.40 | 47.00 | 42.00 | 42.60 | 3,171 | +0.20(+0.47%) |
Mar 15, 2018 | 46.80 | 47.00 | 42.00 | 42.40 | 6,906 | -4.60(-9.79%) |
Mar 14, 2018 | 46.40 | 47.20 | 46.11 | 47.00 | 1,209 | +0.80(+1.73%) |
Mar 13, 2018 | 46.20 | 47.80 | 46.00 | 46.20 | 1,504 | -0.20(-0.43%) |
Mar 12, 2018 | 46.40 | 48.20 | 45.20 | 46.40 | 3,997 | +0.40(+0.87%) |
Mar 09, 2018 | 44.20 | 48.77 | 44.20 | 46.00 | 16,707 | +1.60(+3.60%) |
Mar 08, 2018 | 43.00 | 44.96 | 42.08 | 44.40 | 3,096 | +1.00(+2.30%) |
Mar 07, 2018 | 43.80 | 44.00 | 41.00 | 43.40 | 2,866 | -0.40(-0.91%) |
Mar 06, 2018 | 43.20 | 44.20 | 42.02 | 43.80 | 1,363 | +1.00(+2.34%) |
Mar 05, 2018 | 39.60 | 45.00 | 39.60 | 42.80 | 9,086 | +2.80(+7.00%) |
Mar 02, 2018 | 39.00 | 40.00 | 38.51 | 40.00 | 3,100 | +1.20(+3.09%) |
Mar 01, 2018 | 39.60 | 40.00 | 38.12 | 38.80 | 1,541 | -0.20(-0.51%) |
Feb 28, 2018 | 40.80 | 42.20 | 38.80 | 39.00 | 2,950 | -2.60(-6.25%) |
Feb 27, 2018 | 40.00 | 42.20 | 38.00 | 41.60 | 3,016 | +2.00(+5.05%) |
Feb 26, 2018 | 41.40 | 41.40 | 35.80 | 39.60 | 17,877 | -1.00(-2.46%) |
Feb 23, 2018 | 45.40 | 45.65 | 40.00 | 40.60 | 10,363 | -3.40(-7.73%) |
Feb 22, 2018 | 47.00 | 47.00 | 43.80 | 44.00 | 5,669 | -2.60(-5.58%) |
Feb 21, 2018 | 47.20 | 47.22 | 46.40 | 46.60 | 5,103 | -0.60(-1.27%) |
Feb 20, 2018 | 48.40 | 50.00 | 47.20 | 47.20 | 2,355 | -0.60(-1.26%) |
Feb 16, 2018 | 47.80 | 47.80 | 47.80 | 0 | -1.00(-2.05%) | |
Feb 15, 2018 | 48.20 | 49.70 | 47.60 | 48.80 | 5,175 | +0.40(+0.83%) |
Feb 14, 2018 | 49.40 | 49.80 | 48.00 | 48.40 | 5,836 | +0.20(+0.41%) |
Feb 13, 2018 | 50.40 | 50.83 | 48.00 | 48.20 | 5,211 | -2.80(-5.49%) |
Feb 12, 2018 | 48.00 | 51.80 | 44.42 | 51.00 | 22,447 | +4.60(+9.91%) |
Feb 09, 2018 | 46.00 | 50.09 | 43.80 | 46.40 | 14,057 | +0.60(+1.31%) |
Feb 08, 2018 | 44.00 | 55.00 | 44.00 | 45.80 | 21,624 | +2.00(+4.57%) |
Feb 07, 2018 | 42.00 | 45.20 | 41.80 | 43.80 | 5,337 | +1.60(+3.79%) |
Feb 06, 2018 | 51.00 | 51.00 | 41.20 | 42.20 | 22,088 | -5.98(-12.41%) |
Feb 05, 2018 | 51.40 | 51.40 | 45.20 | 48.18 | 6,391 | -2.62(-5.16%) |
Feb 02, 2018 | 49.00 | 51.20 | 48.20 | 50.80 | 3,299 | +1.20(+2.42%) |
Feb 01, 2018 | 57.20 | 57.20 | 49.20 | 49.60 | 17,977 | -7.60(-13.29%) |
Jan 31, 2018 | 59.80 | 59.80 | 56.40 | 57.20 | 7,080 | -0.60(-1.04%) |
Jan 30, 2018 | 63.00 | 63.15 | 56.00 | 57.80 | 24,305 | -5.40(-8.54%) |
Jan 29, 2018 | 63.20 | 64.20 | 62.80 | 63.20 | 8,607 | +0.00(+0.00%) |
Jan 26, 2018 | 63.80 | 64.20 | 62.80 | 63.20 | 11,194 | -0.60(-0.94%) |
Jan 25, 2018 | 66.20 | 66.20 | 62.60 | 63.80 | 11,371 | -1.40(-2.15%) |
Jan 24, 2018 | 69.00 | 69.00 | 64.40 | 65.20 | 20,466 | -4.00(-5.78%) |
Jan 23, 2018 | 70.00 | 71.18 | 68.60 | 69.20 | 8,315 | -0.60(-0.86%) |
Jan 22, 2018 | 71.20 | 74.26 | 68.80 | 69.80 | 11,677 | -2.00(-2.79%) |
Jan 19, 2018 | 70.80 | 78.00 | 70.22 | 71.80 | 16,373 | -0.20(-0.28%) |
Jan 18, 2018 | 76.80 | 76.80 | 72.00 | 72.00 | 4,776 | -3.40(-4.51%) |
Jan 17, 2018 | 75.00 | 77.40 | 73.40 | 75.40 | 5,935 | +1.40(+1.89%) |
Jan 16, 2018 | 80.80 | 81.10 | 72.20 | 74.00 | 14,627 | -5.00(-6.33%) |
Jan 12, 2018 | 79.00 | 79.00 | 79.00 | 0 | -2.20(-2.71%) | |
Jan 11, 2018 | 83.60 | 85.60 | 80.40 | 81.20 | 9,999 | -3.40(-4.02%) |
Jan 10, 2018 | 85.60 | 84.60 | 8,321 | +2.80(+3.42%) | ||
Jan 09, 2018 | 83.20 | 83.60 | 80.40 | 81.80 | 4,449 | -1.00(-1.21%) |
Jan 08, 2018 | 82.00 | 84.10 | 78.26 | 82.80 | 10,305 | +1.40(+1.72%) |
Jan 05, 2018 | 86.80 | 86.80 | 80.60 | 81.40 | 10,273 | -5.20(-6.00%) |
Jan 04, 2018 | 86.40 | 89.00 | 82.40 | 86.60 | 10,344 | +2.00(+2.36%) |
Jan 03, 2018 | 87.00 | 89.58 | 84.18 | 84.60 | 4,978 | -3.20(-3.64%) |
Jan 02, 2018 | 88.40 | 90.00 | 87.10 | 87.80 | 4,777 | +1.20(+1.39%) |
Dec 29, 2017 | 86.60 | 86.60 | 86.60 | 0 | -4.00(-4.42%) | |
Dec 28, 2017 | 92.20 | 94.80 | 90.20 | 90.60 | 2,832 | -2.20(-2.37%) |
Dec 27, 2017 | 87.80 | 97.80 | 87.20 | 92.80 | 7,301 | +4.20(+4.74%) |
Dec 26, 2017 | 89.00 | 91.80 | 85.60 | 88.60 | 5,847 | +0.20(+0.23%) |
Dec 22, 2017 | 87.80 | 91.40 | 84.63 | 88.40 | 7,174 | -0.20(-0.23%) |
Dec 21, 2017 | 87.20 | 90.00 | 84.80 | 88.60 | 9,267 | +1.40(+1.61%) |
Dec 20, 2017 | 85.60 | 87.60 | 82.02 | 87.20 | 7,482 | +1.20(+1.40%) |
Dec 19, 2017 | 87.00 | 87.60 | 84.00 | 86.00 | 6,885 | +0.00(+0.00%) |
Dec 18, 2017 | 84.20 | 86.45 | 80.60 | 86.00 | 8,784 | +2.60(+3.12%) |
Dec 15, 2017 | 82.60 | 84.80 | 78.20 | 83.40 | 16,158 | +0.80(+0.97%) |
Dec 14, 2017 | 84.60 | 87.00 | 79.20 | 82.60 | 25,557 | -2.60(-3.05%) |
Dec 13, 2017 | 84.00 | 87.80 | 82.20 | 85.20 | 13,232 | +0.40(+0.47%) |
Dec 12, 2017 | 91.40 | 92.00 | 81.37 | 84.80 | 33,476 | -8.40(-9.01%) |
Dec 11, 2017 | 109.80 | 109.80 | 89.20 | 93.20 | 93,261 | -4.80(-4.90%) |
Dec 08, 2017 | 102.00 | 104.40 | 96.20 | 98.00 | 56,249 | -2.80(-2.78%) |
Dec 07, 2017 | 101.40 | 104.00 | 96.40 | 100.80 | 19,865 | +2.60(+2.65%) |
Dec 06, 2017 | 105.00 | 107.80 | 93.40 | 98.20 | 28,984 | -2.80(-2.77%) |
Dec 05, 2017 | 99.80 | 109.40 | 97.20 | 101.00 | 41,237 | +5.00(+5.21%) |
Dec 04, 2017 | 96.80 | 98.40 | 91.40 | 96.00 | 11,512 | -0.80(-0.83%) |
Dec 01, 2017 | 98.60 | 99.38 | 94.00 | 96.80 | 5,123 | -0.40(-0.41%) |
Nov 30, 2017 | 101.00 | 101.00 | 94.71 | 97.20 | 5,425 | -2.40(-2.41%) |
Nov 29, 2017 | 99.00 | 101.60 | 97.20 | 99.60 | 12,539 | +2.40(+2.47%) |
Nov 28, 2017 | 94.00 | 99.00 | 91.60 | 97.20 | 8,571 | +3.20(+3.40%) |
Nov 27, 2017 | 99.60 | 100.00 | 94.00 | 94.00 | 8,635 | -2.60(-2.69%) |
Nov 24, 2017 | 98.60 | 99.00 | 95.00 | 96.60 | 2,940 | -2.40(-2.42%) |
Nov 22, 2017 | 89.60 | 100.20 | 88.80 | 99.00 | 11,589 | +8.80(+9.76%) |
Nov 21, 2017 | 89.20 | 92.60 | 86.60 | 90.20 | 5,101 | +2.60(+2.97%) |
Nov 20, 2017 | 91.80 | 96.40 | 86.60 | 87.60 | 5,436 | -5.40(-5.81%) |
Nov 17, 2017 | 88.20 | 98.00 | 88.20 | 93.00 | 14,598 | +5.40(+6.16%) |
Nov 16, 2017 | 85.80 | 90.60 | 85.80 | 87.60 | 5,841 | -0.40(-0.45%) |
Nov 15, 2017 | 85.80 | 89.00 | 82.60 | 88.00 | 5,988 | +2.40(+2.80%) |
Nov 14, 2017 | 89.00 | 90.00 | 85.00 | 85.60 | 4,040 | -3.60(-4.04%) |
Nov 13, 2017 | 89.00 | 90.80 | 88.20 | 89.20 | 5,075 | -0.40(-0.45%) |
Nov 10, 2017 | 85.80 | 89.60 | 85.20 | 89.60 | 6,664 | +4.60(+5.41%) |
Nov 09, 2017 | 82.20 | 88.00 | 81.80 | 85.00 | 3,777 | +2.40(+2.91%) |
Nov 08, 2017 | 80.80 | 83.00 | 80.40 | 82.60 | 3,801 | +1.00(+1.23%) |
Nov 07, 2017 | 83.00 | 84.00 | 80.20 | 81.60 | 4,074 | -1.40(-1.69%) |
Nov 06, 2017 | 85.00 | 86.38 | 80.60 | 83.00 | 9,678 | -2.00(-2.35%) |
Nov 03, 2017 | 84.60 | 86.20 | 81.00 | 85.00 | 4,582 | +2.20(+2.66%) |
Nov 02, 2017 | 85.00 | 86.20 | 81.80 | 82.80 | 7,833 | -3.00(-3.50%) |
Nov 01, 2017 | 85.80 | 87.00 | 83.20 | 85.80 | 7,401 | +0.00(+0.00%) |
Oct 31, 2017 | 92.20 | 93.01 | 83.17 | 85.80 | 19,263 | -7.00(-7.54%) |
Oct 30, 2017 | 87.00 | 93.00 | 84.60 | 92.80 | 12,947 | +6.60(+7.66%) |
Oct 27, 2017 | 83.80 | 89.20 | 82.47 | 86.20 | 26,047 | +4.20(+5.12%) |
Oct 26, 2017 | 84.60 | 84.60 | 81.00 | 82.00 | 9,800 | -3.00(-3.53%) |
Oct 25, 2017 | 83.40 | 85.00 | 80.00 | 85.00 | 11,201 | +2.80(+3.41%) |
Oct 24, 2017 | 86.40 | 88.20 | 82.00 | 82.20 | 15,209 | -3.80(-4.42%) |
Oct 23, 2017 | 91.00 | 91.40 | 86.00 | 86.00 | 9,372 | -4.80(-5.29%) |
Oct 20, 2017 | 88.00 | 93.00 | 87.40 | 90.80 | 13,863 | +4.40(+5.09%) |
Oct 19, 2017 | 92.00 | 94.60 | 86.40 | 86.40 | 20,797 | -3.60(-4.00%) |
Oct 18, 2017 | 97.00 | 99.80 | 89.80 | 90.00 | 98,515 | -38.00(-29.69%) |
Oct 17, 2017 | 128.00 | 134.71 | 126.40 | 128.00 | 4,305 | -1.60(-1.23%) |
Oct 16, 2017 | 126.60 | 136.00 | 126.20 | 129.60 | 8,026 | +2.80(+2.21%) |
Oct 13, 2017 | 140.00 | 140.61 | 126.22 | 126.80 | 8,694 | -12.40(-8.91%) |
Oct 12, 2017 | 144.40 | 153.98 | 131.20 | 139.20 | 15,861 | -8.80(-5.95%) |
Oct 11, 2017 | 122.00 | 172.96 | 120.20 | 148.00 | 112,968 | +27.40(+22.72%) |
Oct 10, 2017 | 118.40 | 122.80 | 113.20 | 120.60 | 5,826 | +6.00(+5.24%) |
Oct 09, 2017 | 119.60 | 125.60 | 113.00 | 114.60 | 6,032 | -6.20(-5.13%) |
Oct 06, 2017 | 117.40 | 125.20 | 117.40 | 120.80 | 6,006 | +3.00(+2.55%) |
Oct 05, 2017 | 118.80 | 126.13 | 117.20 | 117.80 | 9,172 | -2.00(-1.67%) |
Oct 04, 2017 | 119.60 | 120.00 | 113.00 | 119.80 | 8,412 | +2.20(+1.87%) |
Oct 03, 2017 | 127.00 | 128.80 | 114.22 | 117.60 | 13,607 | -11.00(-8.55%) |
Oct 02, 2017 | 126.20 | 136.00 | 124.00 | 128.60 | 12,895 | +5.80(+4.72%) |
Sep 29, 2017 | 126.20 | 132.40 | 122.20 | 122.80 | 11,504 | -3.40(-2.69%) |
Sep 28, 2017 | 135.20 | 139.80 | 124.40 | 126.20 | 12,200 | -11.20(-8.15%) |
Sep 27, 2017 | 141.60 | 146.00 | 134.20 | 137.40 | 11,102 | -4.80(-3.38%) |
Sep 26, 2017 | 143.60 | 147.00 | 130.60 | 142.20 | 23,445 | -3.40(-2.34%) |
Sep 25, 2017 | 168.40 | 169.16 | 140.20 | 145.60 | 29,672 | -18.00(-11.00%) |
Sep 22, 2017 | 196.60 | 209.80 | 162.87 | 163.60 | 181,637 | -11.20(-6.41%) |
Sep 21, 2017 | 129.00 | 239.00 | 123.72 | 174.80 | 538,904 | +63.00(+56.35%) |
Sep 20, 2017 | 115.60 | 119.16 | 107.60 | 111.80 | 4,183 | -2.80(-2.44%) |
Sep 19, 2017 | 114.60 | 129.98 | 109.00 | 114.60 | 5,742 | +1.60(+1.42%) |
Sep 18, 2017 | 108.20 | 119.80 | 103.08 | 113.00 | 3,378 | +4.80(+4.44%) |
Sep 15, 2017 | 114.20 | 115.80 | 103.00 | 108.20 | 5,751 | -8.80(-7.52%) |
Sep 14, 2017 | 126.60 | 139.48 | 114.82 | 117.00 | 11,447 | -12.80(-9.86%) |
Sep 13, 2017 | 118.00 | 160.00 | 118.00 | 129.80 | 49,602 | +12.80(+10.94%) |
Sep 12, 2017 | 102.00 | 117.80 | 97.00 | 117.00 | 14,217 | +20.80(+21.62%) |
Sep 11, 2017 | 83.80 | 97.70 | 80.00 | 96.20 | 7,014 | +16.20(+20.25%) |
Sep 08, 2017 | 75.60 | 80.00 | 72.20 | 80.00 | 2,013 | +8.20(+11.42%) |
Sep 07, 2017 | 69.56 | 76.22 | 69.40 | 71.80 | 1,190 | -0.40(-0.55%) |
Sep 06, 2017 | 71.40 | 76.56 | 71.40 | 72.20 | 2,042 | +1.00(+1.40%) |
Sep 05, 2017 | 67.96 | 75.20 | 67.96 | 71.20 | 869 | -0.78(-1.09%) |
Sep 01, 2017 | 71.40 | 73.00 | 70.00 | 71.98 | 700 | +0.98(+1.39%) |
Aug 31, 2017 | 73.20 | 73.20 | 67.20 | 71.00 | 963 | -2.00(-2.74%) |
Aug 30, 2017 | 76.60 | 77.36 | 70.40 | 73.00 | 1,777 | -1.60(-2.14%) |
Aug 29, 2017 | 70.80 | 75.78 | 70.00 | 74.60 | 2,318 | +6.20(+9.06%) |
Aug 28, 2017 | 68.20 | 70.20 | 66.91 | 68.40 | 990 | -2.20(-3.12%) |
Aug 25, 2017 | 75.00 | 75.80 | 68.80 | 70.60 | 290 | -2.60(-3.55%) |
Aug 24, 2017 | 69.20 | 75.29 | 65.65 | 73.20 | 1,982 | +2.40(+3.39%) |
Aug 23, 2017 | 77.40 | 80.00 | 63.66 | 70.80 | 3,615 | -6.00(-7.81%) |
Aug 22, 2017 | 77.70 | 80.00 | 76.60 | 76.80 | 466 | -3.20(-4.00%) |
Aug 21, 2017 | 79.00 | 80.70 | 76.20 | 80.00 | 272 | -1.00(-1.23%) |
Aug 18, 2017 | 80.60 | 84.80 | 76.20 | 81.00 | 2,910 | +0.00(+0.00%) |
Aug 17, 2017 | 82.40 | 85.78 | 75.80 | 81.00 | 2,119 | -0.80(-0.98%) |
Aug 16, 2017 | 84.60 | 86.50 | 77.60 | 81.80 | 548 | +0.20(+0.25%) |
Aug 15, 2017 | 76.60 | 85.00 | 72.20 | 81.60 | 4,170 | +3.60(+4.62%) |
Aug 14, 2017 | 70.00 | 78.00 | 65.28 | 78.00 | 4,005 | +9.05(+13.12%) |
Aug 11, 2017 | 72.00 | 72.40 | 67.40 | 68.95 | 1,087 | -3.45(-4.76%) |
Aug 10, 2017 | 76.20 | 78.00 | 70.80 | 72.40 | 1,969 | -5.20(-6.70%) |
Aug 09, 2017 | 75.00 | 77.60 | 69.60 | 77.60 | 3,739 | +0.20(+0.26%) |
Aug 08, 2017 | 75.60 | 77.80 | 72.08 | 77.40 | 1,857 | +1.80(+2.38%) |
Aug 07, 2017 | 75.60 | 79.20 | 73.00 | 75.60 | 1,997 | +0.60(+0.80%) |
Aug 04, 2017 | 80.60 | 80.60 | 72.60 | 75.00 | 4,151 | -5.80(-7.18%) |
Aug 03, 2017 | 83.00 | 85.00 | 79.60 | 80.80 | 1,176 | -1.00(-1.22%) |
Aug 02, 2017 | 82.80 | 91.00 | 81.80 | 81.80 | 2,397 | -3.20(-3.76%) |
Aug 01, 2017 | 92.20 | 92.20 | 84.90 | 85.00 | 3,117 | -8.00(-8.60%) |
Jul 31, 2017 | 91.80 | 96.60 | 87.20 | 93.00 | 2,474 | +0.40(+0.43%) |
Jul 28, 2017 | 90.00 | 97.80 | 86.00 | 92.60 | 4,308 | +2.60(+2.89%) |
Jul 27, 2017 | 91.20 | 93.86 | 89.80 | 90.00 | 3,115 | -1.40(-1.53%) |
Jul 26, 2017 | 92.00 | 93.00 | 87.00 | 91.40 | 2,776 | -0.80(-0.87%) |
Jul 25, 2017 | 94.20 | 98.00 | 90.40 | 92.20 | 3,470 | +0.60(+0.66%) |
Jul 24, 2017 | 95.20 | 95.20 | 90.00 | 91.60 | 2,496 | -1.00(-1.08%) |
Jul 21, 2017 | 96.40 | 98.80 | 90.00 | 92.60 | 1,929 | -1.20(-1.28%) |
Jul 20, 2017 | 99.82 | 100.20 | 94.80 | 93.80 | 1,696 | -4.60(-4.67%) |
Jul 19, 2017 | 99.80 | 105.88 | 96.00 | 98.40 | 4,306 | -4.00(-3.91%) |
Jul 18, 2017 | 95.80 | 104.80 | 90.00 | 102.40 | 16,647 | +8.40(+8.94%) |
Jul 17, 2017 | 91.40 | 95.60 | 91.40 | 94.00 | 1,003 | +3.00(+3.30%) |
Jul 14, 2017 | 94.00 | 95.20 | 91.00 | 91.00 | 2,995 | -1.00(-1.09%) |
Jul 13, 2017 | 95.00 | 96.20 | 90.00 | 92.00 | 2,198 | -3.80(-3.97%) |
Jul 12, 2017 | 90.20 | 102.00 | 88.02 | 95.80 | 6,471 | +4.80(+5.27%) |
Jul 11, 2017 | 91.55 | 96.14 | 90.00 | 91.00 | 1,561 | -0.40(-0.44%) |
Jul 10, 2017 | 86.00 | 92.00 | 85.00 | 91.40 | 3,418 | +7.00(+8.29%) |
Jul 07, 2017 | 98.40 | 98.60 | 83.60 | 84.40 | 5,993 | -8.80(-9.44%) |
Jul 06, 2017 | 93.20 | 99.56 | 93.00 | 93.20 | 1,042 | -2.20(-2.31%) |
Jul 05, 2017 | 94.40 | 105.20 | 88.82 | 95.40 | 3,034 | +0.00(+0.00%) |