Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.67 | 56.16 | 55.40 | 55.40 | 6,742 | -0.27(-0.49%) |
Apr 29, 2019 | 56.50 | 56.50 | 55.67 | 55.67 | 1,380 | -0.83(-1.47%) |
Apr 26, 2019 | 56.22 | 57.00 | 55.50 | 56.50 | 17,100 | -0.05(-0.09%) |
Apr 25, 2019 | 56.42 | 57.40 | 55.53 | 56.55 | 8,893 | +0.15(+0.27%) |
Apr 24, 2019 | 56.48 | 56.60 | 56.06 | 56.40 | 3,469 | +0.17(+0.30%) |
Apr 23, 2019 | 55.80 | 56.90 | 55.80 | 56.23 | 4,354 | +0.05(+0.09%) |
Apr 22, 2019 | 55.73 | 56.86 | 55.20 | 56.18 | 5,487 | -0.62(-1.09%) |
Apr 18, 2019 | 55.91 | 57.84 | 55.65 | 56.80 | 3,200 | +1.08(+1.94%) |
Apr 17, 2019 | 56.10 | 56.28 | 55.63 | 55.72 | 2,238 | -0.32(-0.57%) |
Apr 16, 2019 | 55.51 | 57.08 | 55.51 | 56.04 | 2,618 | +0.54(+0.97%) |
Apr 15, 2019 | 55.91 | 56.50 | 55.50 | 55.50 | 2,375 | -1.00(-1.77%) |
Apr 12, 2019 | 56.77 | 56.77 | 55.99 | 56.50 | 2,200 | -0.17(-0.31%) |
Apr 11, 2019 | 56.50 | 57.02 | 55.38 | 56.67 | 10,751 | +0.17(+0.31%) |
Apr 10, 2019 | 55.91 | 57.00 | 55.91 | 56.50 | 11,247 | +0.00(+0.00%) |
Apr 09, 2019 | 56.08 | 57.14 | 55.88 | 56.50 | 6,407 | +0.00(+0.00%) |
Apr 08, 2019 | 55.75 | 57.04 | 54.61 | 56.50 | 5,813 | +0.61(+1.09%) |
Apr 05, 2019 | 55.06 | 55.99 | 54.17 | 55.89 | 4,300 | +0.62(+1.12%) |
Apr 04, 2019 | 55.27 | 55.50 | 54.57 | 55.27 | 5,967 | +0.45(+0.82%) |
Apr 03, 2019 | 56.25 | 56.63 | 54.72 | 54.82 | 10,624 | -1.43(-2.54%) |
Apr 02, 2019 | 55.24 | 56.25 | 55.22 | 56.25 | 2,151 | +0.14(+0.25%) |
Apr 01, 2019 | 56.00 | 56.11 | 56.00 | 56.11 | 1,970 | +0.58(+1.04%) |
Mar 29, 2019 | 57.80 | 57.80 | 53.44 | 55.53 | 12,600 | -0.97(-1.72%) |
Mar 28, 2019 | 57.21 | 57.50 | 55.99 | 56.50 | 5,520 | +0.69(+1.23%) |
Mar 27, 2019 | 55.47 | 56.40 | 54.41 | 55.81 | 3,943 | +0.02(+0.04%) |
Mar 26, 2019 | 56.00 | 58.15 | 55.31 | 55.79 | 13,131 | -0.52(-0.93%) |
Mar 25, 2019 | 56.13 | 57.22 | 56.13 | 56.31 | 1,864 | +0.15(+0.27%) |
Mar 22, 2019 | 56.96 | 57.68 | 55.12 | 56.16 | 1,600 | +0.10(+0.18%) |
Mar 21, 2019 | 57.30 | 57.46 | 56.06 | 56.06 | 4,553 | -1.28(-2.23%) |
Mar 20, 2019 | 57.80 | 59.59 | 56.45 | 57.34 | 5,093 | -0.16(-0.28%) |
Mar 19, 2019 | 58.21 | 58.78 | 57.50 | 57.50 | 4,156 | -0.50(-0.86%) |
Mar 18, 2019 | 58.10 | 58.80 | 57.58 | 58.00 | 11,824 | -1.00(-1.69%) |
Mar 15, 2019 | 58.79 | 59.00 | 57.24 | 59.00 | 12,800 | -0.16(-0.27%) |
Mar 14, 2019 | 57.48 | 59.99 | 56.75 | 59.16 | 10,754 | +1.18(+2.04%) |
Mar 13, 2019 | 58.77 | 59.25 | 57.32 | 57.98 | 5,760 | +0.41(+0.71%) |
Mar 12, 2019 | 57.57 | 57.57 | 57.57 | 57.57 | 501 | +0.00(+0.00%) |
Mar 11, 2019 | 57.27 | 59.50 | 56.82 | 57.57 | 12,879 | -0.20(-0.35%) |
Mar 08, 2019 | 58.02 | 58.02 | 57.56 | 57.77 | 1,400 | +0.46(+0.80%) |
Mar 07, 2019 | 58.05 | 58.99 | 57.31 | 57.31 | 2,732 | -0.95(-1.63%) |
Mar 06, 2019 | 58.05 | 58.26 | 58.05 | 58.26 | 1,074 | +0.04(+0.07%) |
Mar 05, 2019 | 59.04 | 59.04 | 58.09 | 58.22 | 2,079 | -2.45(-4.04%) |
Mar 04, 2019 | 63.00 | 64.00 | 60.60 | 60.67 | 6,173 | -3.25(-5.08%) |
Mar 01, 2019 | 63.00 | 63.92 | 62.17 | 63.92 | 1,700 | +2.75(+4.50%) |
Feb 28, 2019 | 61.32 | 62.27 | 61.00 | 61.17 | 3,388 | +0.05(+0.08%) |
Feb 27, 2019 | 60.00 | 61.12 | 60.00 | 61.12 | 1,059 | +3.11(+5.36%) |
Feb 26, 2019 | 58.01 | 58.01 | 58.01 | 58.01 | 809 | +0.00(+0.00%) |
Feb 25, 2019 | 58.48 | 58.48 | 58.01 | 58.01 | 704 | -1.72(-2.88%) |
Feb 22, 2019 | 57.39 | 59.73 | 57.23 | 59.73 | 4,400 | +1.77(+3.05%) |
Feb 21, 2019 | 58.36 | 58.55 | 57.90 | 57.96 | 1,803 | +0.71(+1.24%) |
Feb 20, 2019 | 57.90 | 58.79 | 57.02 | 57.25 | 4,300 | -0.65(-1.12%) |
Feb 19, 2019 | 58.08 | 60.27 | 55.27 | 57.90 | 20,932 | -2.31(-3.84%) |
Feb 15, 2019 | 60.95 | 61.50 | 58.10 | 60.21 | 20,000 | -0.55(-0.91%) |
Feb 14, 2019 | 61.86 | 63.00 | 58.27 | 60.76 | 16,655 | +0.20(+0.33%) |
Feb 13, 2019 | 62.50 | 62.50 | 60.56 | 60.56 | 3,007 | -2.08(-3.32%) |
Feb 12, 2019 | 62.75 | 62.75 | 61.61 | 62.64 | 2,037 | +0.76(+1.23%) |
Feb 11, 2019 | 60.94 | 62.08 | 60.75 | 61.88 | 2,269 | +2.07(+3.46%) |
Feb 08, 2019 | 60.89 | 60.89 | 59.75 | 59.81 | 2,000 | -1.19(-1.95%) |
Feb 07, 2019 | 61.00 | 61.27 | 61.00 | 61.00 | 1,440 | -0.11(-0.18%) |
Feb 06, 2019 | 61.25 | 62.12 | 61.08 | 61.11 | 5,607 | +0.30(+0.49%) |
Feb 05, 2019 | 63.05 | 63.05 | 60.81 | 60.81 | 1,732 | -2.96(-4.64%) |
Feb 04, 2019 | 64.49 | 64.50 | 63.58 | 63.77 | 2,029 | -0.65(-1.02%) |
Feb 01, 2019 | 63.90 | 64.42 | 63.90 | 64.42 | 1,100 | -0.58(-0.88%) |
Jan 31, 2019 | 66.21 | 66.40 | 64.13 | 65.00 | 7,618 | -0.80(-1.22%) |
Jan 30, 2019 | 64.00 | 65.89 | 60.12 | 65.80 | 10,444 | +2.80(+4.44%) |
Jan 29, 2019 | 58.70 | 63.00 | 58.70 | 63.00 | 4,934 | +4.30(+7.33%) |
Jan 28, 2019 | 56.03 | 58.70 | 56.03 | 58.70 | 4,931 | +2.30(+4.08%) |
Jan 25, 2019 | 54.76 | 57.90 | 54.76 | 56.40 | 8,300 | +1.90(+3.49%) |
Jan 24, 2019 | 53.65 | 54.64 | 53.65 | 54.50 | 2,055 | +1.44(+2.71%) |
Jan 23, 2019 | 50.58 | 53.75 | 50.58 | 53.06 | 5,015 | +2.53(+5.01%) |
Jan 22, 2019 | 48.45 | 51.00 | 47.51 | 50.53 | 4,939 | +1.93(+3.97%) |
Jan 18, 2019 | 50.85 | 50.85 | 46.30 | 48.60 | 16,900 | -1.90(-3.76%) |
Jan 17, 2019 | 50.75 | 51.75 | 50.12 | 50.50 | 7,663 | -0.31(-0.61%) |
Jan 16, 2019 | 52.99 | 53.16 | 49.75 | 50.81 | 13,099 | -2.16(-4.08%) |
Jan 15, 2019 | 53.36 | 54.25 | 52.30 | 52.97 | 4,414 | -0.23(-0.43%) |
Jan 14, 2019 | 53.47 | 54.01 | 53.09 | 53.20 | 6,395 | +0.08(+0.15%) |
Jan 11, 2019 | 53.08 | 53.74 | 52.31 | 53.12 | 3,300 | +0.11(+0.21%) |
Jan 10, 2019 | 53.55 | 53.89 | 52.56 | 53.01 | 7,770 | -1.09(-2.01%) |
Jan 09, 2019 | 52.75 | 54.71 | 52.15 | 54.10 | 3,390 | +1.59(+3.03%) |
Jan 08, 2019 | 54.00 | 55.02 | 52.51 | 52.51 | 2,837 | -1.19(-2.22%) |
Jan 07, 2019 | 52.23 | 55.97 | 52.23 | 53.70 | 4,383 | +1.70(+3.27%) |
Jan 04, 2019 | 53.15 | 55.00 | 52.00 | 52.00 | 13,500 | -0.50(-0.95%) |
Jan 03, 2019 | 52.47 | 53.63 | 52.00 | 52.50 | 5,028 | -0.34(-0.64%) |
Jan 02, 2019 | 51.90 | 52.84 | 51.90 | 52.84 | 6,481 | +0.94(+1.81%) |
Dec 31, 2018 | 52.48 | 54.49 | 50.60 | 51.90 | 9,200 | +0.11(+0.21%) |
Dec 28, 2018 | 51.25 | 54.50 | 50.22 | 51.79 | 10,100 | +1.22(+2.41%) |
Dec 27, 2018 | 50.51 | 51.40 | 49.75 | 50.57 | 7,845 | -0.77(-1.50%) |
Dec 26, 2018 | 51.40 | 51.40 | 49.75 | 51.34 | 8,939 | +0.60(+1.18%) |
Dec 24, 2018 | 47.20 | 51.20 | 47.20 | 50.74 | 7,700 | -1.76(-3.35%) |
Dec 21, 2018 | 55.02 | 55.51 | 52.50 | 52.50 | 11,500 | -2.50(-4.55%) |
Dec 20, 2018 | 55.16 | 55.39 | 54.45 | 55.00 | 6,463 | -1.67(-2.95%) |
Dec 19, 2018 | 55.50 | 57.75 | 54.75 | 56.67 | 4,020 | +1.37(+2.48%) |
Dec 18, 2018 | 58.00 | 58.05 | 55.00 | 55.30 | 8,856 | -0.09(-0.16%) |
Dec 17, 2018 | 60.07 | 60.07 | 54.00 | 55.39 | 4,850 | -3.63(-6.15%) |
Dec 14, 2018 | 59.15 | 61.90 | 57.45 | 59.02 | 2,500 | +0.02(+0.03%) |
Dec 13, 2018 | 62.01 | 62.01 | 58.06 | 59.00 | 6,758 | +0.89(+1.53%) |
Dec 12, 2018 | 63.50 | 63.95 | 58.11 | 58.11 | 3,395 | -4.15(-6.67%) |
Dec 11, 2018 | 61.00 | 63.01 | 61.00 | 62.26 | 5,419 | +2.98(+5.03%) |
Dec 10, 2018 | 63.02 | 63.02 | 57.63 | 59.28 | 7,301 | -5.69(-8.76%) |
Dec 07, 2018 | 67.00 | 68.25 | 62.57 | 64.97 | 8,200 | -2.59(-3.83%) |
Dec 06, 2018 | 63.76 | 67.56 | 63.76 | 67.56 | 8,645 | +1.38(+2.09%) |
Dec 04, 2018 | 68.00 | 68.00 | 65.00 | 66.18 | 5,300 | -1.82(-2.68%) |
Dec 03, 2018 | 68.96 | 69.50 | 64.58 | 68.00 | 7,636 | +1.00(+1.49%) |
Nov 30, 2018 | 68.00 | 69.00 | 66.53 | 67.00 | 5,700 | +1.00(+1.52%) |
Nov 29, 2018 | 62.40 | 66.00 | 62.40 | 66.00 | 3,171 | +3.44(+5.50%) |
Nov 28, 2018 | 63.50 | 67.12 | 62.56 | 62.56 | 10,288 | -2.19(-3.38%) |
Nov 27, 2018 | 59.99 | 64.75 | 59.83 | 64.75 | 18,392 | +5.15(+8.64%) |
Nov 26, 2018 | 59.30 | 61.19 | 58.20 | 59.60 | 16,602 | +1.10(+1.88%) |
Nov 23, 2018 | 59.29 | 59.29 | 57.45 | 58.50 | 4,100 | -0.10(-0.17%) |
Nov 21, 2018 | 58.60 | 58.60 | 58.60 | 0 | +2.26(+4.01%) | |
Nov 20, 2018 | 55.95 | 58.67 | 55.95 | 56.34 | 3,496 | -0.62(-1.09%) |
Nov 19, 2018 | 57.60 | 59.59 | 56.20 | 56.96 | 4,311 | -0.54(-0.94%) |
Nov 16, 2018 | 59.65 | 61.10 | 57.50 | 57.50 | 4,600 | -2.28(-3.81%) |
Nov 15, 2018 | 58.00 | 63.02 | 58.00 | 59.78 | 4,996 | +0.47(+0.79%) |
Nov 14, 2018 | 60.10 | 61.00 | 57.26 | 59.31 | 4,450 | +0.11(+0.19%) |
Nov 13, 2018 | 60.80 | 63.00 | 59.09 | 59.20 | 5,286 | -1.47(-2.42%) |
Nov 12, 2018 | 59.03 | 60.67 | 56.86 | 60.67 | 4,253 | +2.19(+3.74%) |
Nov 09, 2018 | 58.30 | 59.91 | 57.00 | 58.48 | 5,100 | -0.39(-0.66%) |
Nov 08, 2018 | 57.89 | 59.54 | 56.47 | 58.87 | 5,045 | +1.20(+2.08%) |
Nov 07, 2018 | 59.26 | 61.50 | 55.51 | 57.67 | 15,180 | -1.63(-2.75%) |
Nov 06, 2018 | 62.37 | 62.37 | 58.55 | 59.30 | 11,981 | -3.00(-4.82%) |
Nov 05, 2018 | 62.26 | 65.00 | 62.26 | 62.30 | 4,805 | -0.13(-0.21%) |
Nov 02, 2018 | 69.40 | 71.60 | 62.43 | 62.43 | 6,400 | -3.76(-5.68%) |
Nov 01, 2018 | 63.50 | 68.96 | 63.50 | 66.19 | 5,041 | +3.15(+5.00%) |
Oct 31, 2018 | 60.00 | 64.64 | 60.00 | 63.04 | 2,930 | +3.04(+5.07%) |
Oct 30, 2018 | 58.41 | 60.00 | 55.00 | 60.00 | 31,539 | +1.75(+3.00%) |
Oct 29, 2018 | 66.15 | 66.15 | 58.25 | 58.25 | 22,388 | -7.20(-11.00%) |
Oct 26, 2018 | 63.75 | 65.90 | 60.52 | 65.45 | 15,600 | +0.80(+1.24%) |
Oct 25, 2018 | 65.46 | 66.50 | 63.86 | 64.65 | 9,360 | -0.35(-0.54%) |
Oct 24, 2018 | 67.25 | 67.25 | 64.10 | 65.00 | 3,944 | -2.25(-3.35%) |
Oct 23, 2018 | 63.30 | 67.25 | 60.99 | 67.25 | 25,118 | +3.51(+5.51%) |
Oct 22, 2018 | 69.32 | 69.32 | 63.74 | 63.74 | 23,147 | -5.19(-7.53%) |
Oct 19, 2018 | 68.10 | 69.50 | 67.55 | 68.93 | 5,500 | +1.50(+2.22%) |
Oct 18, 2018 | 69.17 | 69.95 | 67.43 | 67.43 | 6,088 | -1.57(-2.28%) |
Oct 17, 2018 | 68.77 | 71.80 | 67.75 | 69.00 | 13,754 | +0.60(+0.88%) |
Oct 16, 2018 | 69.50 | 72.48 | 67.00 | 68.40 | 18,334 | -0.36(-0.52%) |
Oct 15, 2018 | 71.10 | 71.70 | 68.75 | 68.76 | 13,825 | -1.93(-2.73%) |
Oct 12, 2018 | 70.40 | 71.91 | 68.50 | 70.69 | 18,500 | +0.94(+1.35%) |
Oct 11, 2018 | 69.00 | 74.00 | 69.00 | 69.75 | 24,093 | +1.00(+1.45%) |
Oct 10, 2018 | 74.14 | 76.69 | 68.75 | 68.75 | 17,049 | -6.35(-8.46%) |
Oct 09, 2018 | 75.00 | 75.11 | 70.56 | 75.10 | 19,473 | +0.01(+0.01%) |
Oct 08, 2018 | 77.32 | 77.32 | 73.03 | 75.09 | 18,695 | -2.45(-3.16%) |
Oct 05, 2018 | 78.61 | 79.38 | 75.10 | 77.54 | 5,600 | -0.96(-1.22%) |
Oct 04, 2018 | 78.40 | 79.17 | 78.01 | 78.50 | 3,400 | -1.40(-1.75%) |
Oct 03, 2018 | 78.60 | 80.00 | 78.21 | 79.90 | 15,174 | +1.57(+2.00%) |
Oct 02, 2018 | 78.75 | 80.47 | 78.10 | 78.33 | 14,789 | +1.16(+1.50%) |
Oct 01, 2018 | 77.21 | 77.60 | 75.17 | 77.17 | 41,704 | +1.30(+1.71%) |
Sep 28, 2018 | 73.99 | 75.87 | 73.99 | 75.87 | 31,000 | +2.09(+2.83%) |
Sep 27, 2018 | 72.56 | 73.78 | 71.55 | 73.78 | 40,440 | +1.63(+2.26%) |
Sep 26, 2018 | 74.50 | 76.06 | 72.00 | 72.15 | 212,398 | -2.37(-3.18%) |
Sep 25, 2018 | 83.00 | 83.00 | 74.31 | 74.52 | 44,904 | -11.26(-13.13%) |
Sep 24, 2018 | 87.50 | 91.14 | 85.78 | 85.78 | 14,128 | -1.57(-1.80%) |
Sep 21, 2018 | 87.46 | 90.30 | 87.35 | 87.35 | 14,300 | +0.33(+0.38%) |
Sep 20, 2018 | 89.35 | 91.49 | 87.02 | 87.02 | 6,655 | -1.63(-1.84%) |
Sep 19, 2018 | 90.51 | 90.90 | 88.65 | 88.65 | 8,401 | -1.91(-2.11%) |
Sep 18, 2018 | 87.65 | 90.94 | 87.65 | 90.56 | 13,859 | +3.06(+3.50%) |
Sep 17, 2018 | 91.71 | 92.00 | 86.84 | 87.50 | 20,165 | -4.46(-4.85%) |
Sep 14, 2018 | 92.00 | 93.85 | 91.74 | 91.96 | 14,100 | -0.04(-0.04%) |
Sep 13, 2018 | 93.70 | 93.70 | 92.00 | 92.00 | 2,099 | -1.75(-1.87%) |
Sep 12, 2018 | 92.50 | 93.75 | 91.41 | 93.75 | 11,052 | +1.50(+1.63%) |
Sep 11, 2018 | 93.48 | 94.86 | 92.06 | 92.25 | 7,976 | -1.25(-1.34%) |
Sep 10, 2018 | 92.35 | 94.14 | 92.25 | 93.50 | 3,071 | +1.50(+1.63%) |
Sep 07, 2018 | 91.32 | 92.78 | 91.32 | 92.00 | 1,500 | -0.69(-0.74%) |
Sep 06, 2018 | 92.69 | 92.69 | 92.69 | 92.69 | 1,665 | +0.64(+0.70%) |
Sep 05, 2018 | 92.91 | 94.46 | 91.60 | 92.05 | 7,978 | -1.75(-1.87%) |
Sep 04, 2018 | 92.27 | 93.80 | 91.94 | 93.80 | 5,659 | +2.41(+2.64%) |
Aug 31, 2018 | 91.39 | 91.39 | 91.39 | 0 | -0.61(-0.66%) | |
Aug 30, 2018 | 92.66 | 92.66 | 91.47 | 92.00 | 9,121 | -0.40(-0.43%) |
Aug 29, 2018 | 92.00 | 92.66 | 91.56 | 92.40 | 7,236 | +0.40(+0.43%) |
Aug 28, 2018 | 92.38 | 93.61 | 90.00 | 92.00 | 9,628 | +0.00(+0.00%) |
Aug 27, 2018 | 94.69 | 95.58 | 89.71 | 92.00 | 15,236 | -2.77(-2.92%) |
Aug 24, 2018 | 92.40 | 94.77 | 91.48 | 94.77 | 8,400 | +2.76(+3.00%) |
Aug 23, 2018 | 93.50 | 94.04 | 92.01 | 92.01 | 6,872 | -2.30(-2.44%) |
Aug 22, 2018 | 92.21 | 94.31 | 87.76 | 94.31 | 5,760 | +2.21(+2.40%) |
Aug 21, 2018 | 91.76 | 93.75 | 91.76 | 92.10 | 6,777 | +1.10(+1.21%) |
Aug 20, 2018 | 91.43 | 92.16 | 90.51 | 91.00 | 8,180 | -0.50(-0.55%) |
Aug 17, 2018 | 90.00 | 91.50 | 90.00 | 91.50 | 7,100 | +2.04(+2.28%) |
Aug 16, 2018 | 92.88 | 92.88 | 88.97 | 89.46 | 6,957 | -3.34(-3.60%) |
Aug 15, 2018 | 91.60 | 92.80 | 90.31 | 92.80 | 1,833 | +2.07(+2.28%) |
Aug 14, 2018 | 89.95 | 90.97 | 88.41 | 90.73 | 4,072 | +0.73(+0.81%) |
Aug 13, 2018 | 91.77 | 93.00 | 90.00 | 90.00 | 5,287 | -0.70(-0.77%) |
Aug 10, 2018 | 91.77 | 91.77 | 88.05 | 90.70 | 7,300 | +5.86(+6.91%) |
Aug 09, 2018 | 86.97 | 86.97 | 84.00 | 84.84 | 9,011 | -1.86(-2.15%) |
Aug 08, 2018 | 87.20 | 87.20 | 85.85 | 86.70 | 6,255 | -0.59(-0.68%) |
Aug 07, 2018 | 85.97 | 87.29 | 85.85 | 87.29 | 3,636 | +1.73(+2.02%) |
Aug 06, 2018 | 86.11 | 86.11 | 84.01 | 85.56 | 3,750 | -0.48(-0.56%) |
Aug 03, 2018 | 85.96 | 89.73 | 85.96 | 86.04 | 8,800 | -0.36(-0.42%) |
Aug 02, 2018 | 85.50 | 86.40 | 84.85 | 86.40 | 2,670 | +1.46(+1.72%) |
Aug 01, 2018 | 85.13 | 85.59 | 84.71 | 84.94 | 10,569 | +0.20(+0.24%) |
Jul 31, 2018 | 81.00 | 84.74 | 78.00 | 84.74 | 7,703 | +2.76(+3.37%) |
Jul 30, 2018 | 78.44 | 82.48 | 77.76 | 81.98 | 10,374 | +2.98(+3.77%) |
Jul 27, 2018 | 81.00 | 81.00 | 77.90 | 79.00 | 5,500 | +1.48(+1.91%) |
Jul 26, 2018 | 78.00 | 78.00 | 77.52 | 77.52 | 1,343 | +1.51(+1.99%) |
Jul 25, 2018 | 76.33 | 76.33 | 73.73 | 76.01 | 3,281 | -0.24(-0.31%) |
Jul 24, 2018 | 73.79 | 76.58 | 73.79 | 76.25 | 7,771 | +2.26(+3.05%) |
Jul 23, 2018 | 71.86 | 73.99 | 70.46 | 73.99 | 10,759 | +2.23(+3.11%) |
Jul 20, 2018 | 69.34 | 72.65 | 69.34 | 71.76 | 11,238 | +2.51(+3.62%) |
Jul 19, 2018 | 67.50 | 70.55 | 67.34 | 69.25 | 8,731 | +1.75(+2.59%) |
Jul 18, 2018 | 67.47 | 67.75 | 67.30 | 67.50 | 6,636 | +0.50(+0.75%) |
Jul 17, 2018 | 66.50 | 67.00 | 64.93 | 67.00 | 5,417 | +0.44(+0.66%) |
Jul 16, 2018 | 66.38 | 66.56 | 65.07 | 66.56 | 2,778 | +0.21(+0.32%) |
Jul 13, 2018 | 67.00 | 67.00 | 66.35 | 66.35 | 1,586 | -0.65(-0.97%) |
Jul 12, 2018 | 67.64 | 67.64 | 67.00 | 67.00 | 3,829 | +1.00(+1.52%) |
Jul 11, 2018 | 66.38 | 67.34 | 66.00 | 66.00 | 4,881 | -0.75(-1.12%) |
Jul 10, 2018 | 64.88 | 66.97 | 64.88 | 66.75 | 4,283 | +2.24(+3.47%) |
Jul 09, 2018 | 65.84 | 65.91 | 65.80 | 64.51 | 13,277 | -2.33(-3.49%) |
Jul 06, 2018 | 62.99 | 66.84 | 62.24 | 66.84 | 13,626 | +3.99(+6.35%) |
Jul 05, 2018 | 66.00 | 66.00 | 62.85 | 62.85 | 8,249 | -2.88(-4.38%) |
Jul 03, 2018 | 65.73 | 65.73 | 65.73 | 0 | +1.20(+1.86%) | |
Jul 02, 2018 | 64.51 | 66.43 | 64.51 | 64.53 | 5,234 | -0.27(-0.42%) |
Jun 29, 2018 | 70.12 | 63.27 | 64.80 | 27,150 | -2.98(-4.40%) | |
Jun 28, 2018 | 65.07 | 70.55 | 64.15 | 67.78 | 30,890 | +3.20(+4.96%) |
Jun 27, 2018 | 57.01 | 65.00 | 56.88 | 64.58 | 39,544 | +8.57(+15.30%) |
Jun 26, 2018 | 61.18 | 62.03 | 53.00 | 56.01 | 37,841 | -5.62(-9.12%) |
Jun 25, 2018 | 58.49 | 65.27 | 58.49 | 61.63 | 14,797 | -0.37(-0.60%) |
Jun 22, 2018 | 63.99 | 64.63 | 61.50 | 62.00 | 83,054 | -0.75(-1.20%) |
Jun 21, 2018 | 66.44 | 67.94 | 62.56 | 62.75 | 16,790 | -2.89(-4.40%) |
Jun 20, 2018 | 71.00 | 71.00 | 65.50 | 65.64 | 15,252 | -4.45(-6.35%) |
Jun 19, 2018 | 72.00 | 72.95 | 69.48 | 70.09 | 18,725 | -1.91(-2.65%) |
Jun 18, 2018 | 72.58 | 74.50 | 72.00 | 72.00 | 6,046 | -0.12(-0.17%) |
Jun 15, 2018 | 73.44 | 72.12 | 72.12 | 1,948 | -1.32(-1.80%) | |
Jun 14, 2018 | 74.62 | 75.00 | 73.35 | 73.44 | 1,324 | +0.53(+0.73%) |
Jun 13, 2018 | 72.55 | 73.02 | 72.55 | 72.91 | 1,897 | +0.14(+0.19%) |
Jun 12, 2018 | 74.27 | 74.27 | 72.53 | 72.77 | 7,554 | -1.48(-1.99%) |
Jun 11, 2018 | 74.01 | 76.00 | 74.01 | 74.25 | 4,415 | -1.76(-2.32%) |
Jun 08, 2018 | 76.89 | 76.89 | 75.70 | 76.01 | 7,940 | -0.88(-1.14%) |
Jun 07, 2018 | 77.37 | 78.00 | 75.66 | 76.89 | 12,339 | +0.69(+0.91%) |
Jun 06, 2018 | 78.79 | 76.20 | 76.20 | 7,985 | -1.51(-1.94%) | |
Jun 05, 2018 | 81.06 | 81.50 | 77.58 | 77.71 | 13,705 | -2.52(-3.14%) |
Jun 04, 2018 | 79.75 | 80.55 | 79.00 | 80.23 | 5,499 | +2.59(+3.34%) |
Jun 01, 2018 | 77.50 | 77.64 | 75.32 | 77.64 | 1,851 | +0.22(+0.28%) |
May 31, 2018 | 79.95 | 79.95 | 75.87 | 77.42 | 7,264 | -1.23(-1.56%) |
May 30, 2018 | 78.60 | 79.43 | 78.32 | 78.65 | 7,126 | -0.94(-1.18%) |
May 29, 2018 | 80.49 | 83.82 | 77.51 | 79.59 | 22,740 | +1.70(+2.18%) |
May 25, 2018 | 77.89 | 77.89 | 77.89 | 0 | -1.66(-2.08%) | |
May 24, 2018 | 79.55 | 79.55 | 79.55 | 79.55 | 1,093 | -1.21(-1.50%) |
May 23, 2018 | 82.59 | 82.59 | 80.26 | 80.76 | 3,498 | +0.06(+0.07%) |
May 22, 2018 | 80.51 | 81.33 | 80.51 | 80.70 | 1,110 | -0.06(-0.08%) |
May 21, 2018 | 81.15 | 81.15 | 80.05 | 80.77 | 5,622 | +0.39(+0.49%) |
May 18, 2018 | 82.95 | 83.00 | 80.34 | 80.37 | 10,923 | -2.13(-2.58%) |
May 17, 2018 | 82.50 | 82.50 | 82.01 | 82.50 | 1,562 | +0.83(+1.02%) |
May 16, 2018 | 82.26 | 84.08 | 81.67 | 81.67 | 2,745 | +0.35(+0.42%) |
May 15, 2018 | 82.45 | 83.00 | 80.62 | 81.32 | 6,550 | -0.67(-0.82%) |
May 14, 2018 | 83.99 | 84.00 | 81.81 | 81.99 | 7,463 | -1.35(-1.62%) |
May 11, 2018 | 84.12 | 84.12 | 80.00 | 83.34 | 60,094 | +0.34(+0.41%) |
May 10, 2018 | 88.60 | 89.17 | 81.88 | 83.00 | 30,537 | -3.00(-3.49%) |
May 09, 2018 | 89.55 | 90.01 | 86.00 | 86.00 | 16,736 | -3.51(-3.92%) |
May 08, 2018 | 91.99 | 93.80 | 88.92 | 89.51 | 3,056 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 93.99 | 89.72 | 89.72 | 20,332 | +0.72(+0.81%) |
May 04, 2018 | 94.00 | 94.00 | 85.00 | 89.00 | 10,153 | -5.00(-5.32%) |
May 03, 2018 | 94.00 | 94.00 | 91.79 | 94.00 | 5,384 | +0.20(+0.21%) |
May 02, 2018 | 95.00 | 95.00 | 91.96 | 93.80 | 12,468 | +0.73(+0.78%) |