Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.70 | 54.20 | 50.30 | 51.00 | 19,086 | -0.70(-1.35%) |
Apr 29, 2019 | 49.90 | 54.40 | 49.16 | 51.70 | 17,064 | +1.60(+3.19%) |
Apr 26, 2019 | 48.60 | 52.86 | 47.00 | 50.10 | 14,530 | +1.20(+2.45%) |
Apr 25, 2019 | 48.70 | 51.10 | 46.95 | 48.90 | 14,230 | -2.30(-4.49%) |
Apr 24, 2019 | 45.50 | 52.00 | 45.00 | 51.20 | 21,053 | +2.70(+5.57%) |
Apr 23, 2019 | 47.70 | 50.40 | 43.83 | 48.50 | 16,310 | -0.30(-0.61%) |
Apr 22, 2019 | 47.10 | 49.60 | 43.60 | 48.80 | 16,636 | +1.00(+2.09%) |
Apr 18, 2019 | 45.40 | 49.90 | 43.01 | 47.80 | 19,100 | +2.40(+5.29%) |
Apr 17, 2019 | 46.90 | 49.70 | 45.40 | 45.40 | 13,499 | -1.60(-3.40%) |
Apr 16, 2019 | 47.50 | 49.80 | 44.60 | 47.00 | 13,944 | -0.45(-0.95%) |
Apr 15, 2019 | 45.00 | 47.70 | 44.30 | 47.45 | 10,865 | +2.05(+4.52%) |
Apr 12, 2019 | 45.40 | 48.00 | 42.00 | 45.40 | 11,820 | -1.00(-2.16%) |
Apr 11, 2019 | 45.43 | 48.80 | 45.10 | 46.40 | 8,354 | +0.10(+0.22%) |
Apr 10, 2019 | 48.70 | 50.85 | 45.51 | 46.30 | 6,880 | -1.10(-2.32%) |
Apr 09, 2019 | 50.00 | 50.49 | 46.50 | 47.40 | 6,063 | -1.10(-2.27%) |
Apr 08, 2019 | 50.00 | 51.80 | 47.30 | 48.50 | 6,854 | -2.00(-3.96%) |
Apr 05, 2019 | 47.60 | 51.59 | 47.30 | 50.50 | 5,650 | +2.90(+6.09%) |
Apr 04, 2019 | 47.60 | 51.56 | 46.80 | 47.60 | 4,513 | -0.20(-0.42%) |
Apr 03, 2019 | 48.00 | 51.74 | 46.90 | 47.80 | 3,910 | -0.90(-1.85%) |
Apr 02, 2019 | 45.30 | 48.70 | 44.10 | 48.70 | 5,109 | +4.95(+11.31%) |
Apr 01, 2019 | 44.00 | 45.50 | 43.50 | 43.75 | 2,578 | -0.05(-0.11%) |
Mar 29, 2019 | 45.10 | 45.18 | 43.30 | 43.80 | 2,530 | -0.20(-0.45%) |
Mar 28, 2019 | 42.80 | 46.50 | 42.80 | 44.00 | 2,721 | +1.40(+3.29%) |
Mar 27, 2019 | 45.20 | 45.40 | 42.60 | 42.60 | 3,405 | -1.80(-4.05%) |
Mar 26, 2019 | 44.60 | 46.00 | 43.90 | 44.40 | 2,829 | +0.00(+0.00%) |
Mar 25, 2019 | 46.40 | 46.80 | 44.30 | 44.40 | 3,247 | -2.50(-5.33%) |
Mar 22, 2019 | 45.00 | 46.90 | 44.50 | 46.90 | 2,230 | +1.70(+3.76%) |
Mar 21, 2019 | 47.00 | 47.00 | 44.30 | 45.20 | 2,513 | +0.50(+1.12%) |
Mar 20, 2019 | 47.90 | 49.85 | 44.70 | 44.70 | 4,167 | -2.60(-5.50%) |
Mar 19, 2019 | 50.70 | 51.15 | 46.70 | 47.30 | 3,847 | -2.50(-5.02%) |
Mar 18, 2019 | 53.00 | 53.00 | 49.80 | 49.80 | 6,413 | -3.40(-6.39%) |
Mar 15, 2019 | 73.80 | 73.80 | 50.60 | 53.20 | 4,900 | -8.30(-13.50%) |
Mar 14, 2019 | 47.70 | 62.00 | 44.90 | 61.50 | 18,854 | +13.60(+28.39%) |
Mar 13, 2019 | 42.70 | 49.90 | 41.00 | 47.90 | 4,887 | +5.00(+11.66%) |
Mar 12, 2019 | 37.30 | 42.90 | 37.30 | 42.90 | 2,181 | +5.40(+14.40%) |
Mar 11, 2019 | 35.20 | 37.50 | 35.20 | 37.50 | 1,424 | +0.50(+1.35%) |
Mar 08, 2019 | 34.30 | 38.20 | 34.10 | 37.00 | 2,450 | +2.70(+7.87%) |
Mar 07, 2019 | 33.40 | 34.40 | 33.20 | 34.30 | 3,516 | +0.00(+0.00%) |
Mar 06, 2019 | 32.60 | 35.89 | 32.51 | 34.30 | 2,862 | +1.90(+5.86%) |
Mar 05, 2019 | 34.50 | 35.30 | 32.11 | 32.40 | 3,389 | -1.90(-5.54%) |
Mar 04, 2019 | 35.90 | 36.10 | 33.50 | 34.30 | 3,209 | +0.90(+2.69%) |
Mar 01, 2019 | 34.00 | 34.60 | 33.20 | 33.40 | 3,680 | -0.40(-1.18%) |
Feb 28, 2019 | 32.90 | 35.40 | 32.90 | 33.80 | 2,919 | +1.10(+3.36%) |
Feb 27, 2019 | 33.50 | 36.10 | 32.20 | 32.70 | 3,701 | -1.50(-4.39%) |
Feb 26, 2019 | 34.30 | 36.40 | 33.90 | 34.20 | 3,563 | -0.50(-1.44%) |
Feb 25, 2019 | 33.40 | 36.40 | 33.40 | 34.70 | 1,410 | +2.20(+6.77%) |
Feb 22, 2019 | 31.90 | 34.00 | 31.80 | 32.50 | 3,480 | +0.30(+0.93%) |
Feb 21, 2019 | 31.50 | 33.40 | 31.50 | 32.20 | 3,988 | +0.40(+1.26%) |
Feb 20, 2019 | 34.00 | 36.00 | 30.80 | 31.80 | 5,646 | -2.10(-6.19%) |
Feb 19, 2019 | 32.90 | 36.52 | 32.90 | 33.90 | 4,683 | +0.30(+0.89%) |
Feb 15, 2019 | 34.30 | 34.30 | 32.90 | 33.60 | 4,110 | +0.30(+0.90%) |
Feb 14, 2019 | 36.00 | 36.00 | 33.00 | 33.30 | 4,115 | -0.70(-2.06%) |
Feb 13, 2019 | 38.30 | 40.70 | 34.00 | 34.00 | 5,269 | -3.90(-10.29%) |
Feb 12, 2019 | 39.00 | 41.70 | 37.60 | 37.90 | 1,120 | +0.20(+0.53%) |
Feb 11, 2019 | 38.20 | 40.50 | 37.50 | 37.70 | 1,620 | -2.10(-5.28%) |
Feb 08, 2019 | 41.50 | 42.00 | 39.50 | 39.80 | 1,150 | +0.00(+0.00%) |
Feb 07, 2019 | 41.10 | 41.40 | 39.50 | 39.80 | 830 | +0.30(+0.76%) |
Feb 06, 2019 | 38.90 | 42.00 | 38.90 | 39.50 | 953 | +0.10(+0.25%) |
Feb 05, 2019 | 40.60 | 40.60 | 39.30 | 39.40 | 1,607 | -0.10(-0.25%) |
Feb 04, 2019 | 39.50 | 40.20 | 39.50 | 39.50 | 1,538 | +0.30(+0.77%) |
Feb 01, 2019 | 39.70 | 41.30 | 36.90 | 39.20 | 2,470 | +0.10(+0.26%) |
Jan 31, 2019 | 39.80 | 40.50 | 39.10 | 39.10 | 1,187 | -0.40(-1.01%) |
Jan 30, 2019 | 40.30 | 40.90 | 39.50 | 39.50 | 954 | -0.50(-1.25%) |
Jan 29, 2019 | 41.10 | 42.30 | 40.00 | 40.00 | 3,720 | -1.80(-4.31%) |
Jan 28, 2019 | 41.90 | 42.40 | 41.50 | 41.80 | 2,752 | +0.00(+0.00%) |
Jan 25, 2019 | 41.60 | 42.70 | 41.60 | 41.80 | 2,600 | +0.20(+0.48%) |
Jan 24, 2019 | 41.70 | 42.70 | 41.40 | 41.60 | 2,479 | -0.30(-0.72%) |
Jan 23, 2019 | 41.80 | 42.50 | 41.30 | 41.90 | 2,947 | +0.20(+0.48%) |
Jan 22, 2019 | 40.80 | 42.00 | 40.70 | 41.70 | 2,479 | +0.00(+0.00%) |
Jan 18, 2019 | 41.30 | 42.20 | 41.20 | 41.70 | 3,470 | -0.35(-0.83%) |
Jan 17, 2019 | 41.30 | 42.32 | 40.30 | 42.05 | 3,646 | +0.55(+1.33%) |
Jan 16, 2019 | 38.60 | 41.70 | 38.60 | 41.50 | 2,226 | +0.14(+0.33%) |
Jan 15, 2019 | 39.10 | 41.60 | 39.10 | 41.36 | 2,549 | +0.76(+1.88%) |
Jan 14, 2019 | 40.10 | 41.20 | 40.00 | 40.60 | 2,228 | +0.00(+0.00%) |
Jan 11, 2019 | 37.20 | 41.10 | 37.20 | 40.60 | 3,280 | +0.30(+0.74%) |
Jan 10, 2019 | 37.60 | 40.60 | 37.60 | 40.30 | 2,395 | +0.70(+1.77%) |
Jan 09, 2019 | 38.70 | 39.69 | 38.40 | 39.60 | 1,959 | +0.90(+2.33%) |
Jan 08, 2019 | 37.50 | 39.50 | 37.20 | 38.70 | 1,732 | +0.60(+1.57%) |
Jan 07, 2019 | 37.70 | 38.30 | 37.60 | 38.10 | 1,237 | +0.20(+0.53%) |
Jan 04, 2019 | 37.20 | 38.10 | 36.70 | 37.90 | 1,690 | +0.90(+2.43%) |
Jan 03, 2019 | 38.90 | 38.90 | 36.50 | 37.00 | 1,766 | -1.80(-4.64%) |
Jan 02, 2019 | 37.60 | 39.10 | 37.60 | 38.80 | 1,303 | +0.70(+1.84%) |
Dec 31, 2018 | 37.00 | 39.20 | 37.00 | 38.10 | 2,500 | +0.60(+1.60%) |
Dec 28, 2018 | 37.80 | 38.80 | 37.50 | 37.50 | 4,380 | -0.50(-1.32%) |
Dec 27, 2018 | 38.80 | 40.70 | 38.00 | 38.00 | 2,137 | -1.60(-4.04%) |
Dec 26, 2018 | 37.51 | 39.90 | 37.51 | 39.60 | 3,409 | +2.10(+5.60%) |
Dec 24, 2018 | 38.70 | 42.00 | 37.50 | 37.50 | 1,500 | -1.10(-2.85%) |
Dec 21, 2018 | 39.30 | 42.70 | 38.60 | 38.60 | 6,890 | -2.30(-5.62%) |
Dec 20, 2018 | 41.00 | 41.00 | 40.50 | 40.90 | 1,098 | +1.00(+2.51%) |
Dec 19, 2018 | 41.80 | 43.90 | 38.70 | 39.90 | 3,940 | -1.50(-3.62%) |
Dec 18, 2018 | 44.00 | 48.00 | 41.40 | 41.40 | 2,861 | -2.50(-5.69%) |
Dec 17, 2018 | 45.00 | 47.00 | 43.80 | 43.90 | 3,412 | -1.60(-3.52%) |
Dec 14, 2018 | 46.20 | 47.10 | 44.60 | 45.50 | 1,420 | -0.80(-1.73%) |
Dec 13, 2018 | 46.10 | 47.30 | 46.00 | 46.30 | 3,041 | -0.90(-1.91%) |
Dec 12, 2018 | 47.01 | 49.90 | 47.01 | 47.20 | 720 | +0.50(+1.07%) |
Dec 11, 2018 | 46.90 | 48.80 | 46.20 | 46.70 | 1,005 | -1.50(-3.11%) |
Dec 10, 2018 | 46.60 | 48.35 | 46.60 | 48.20 | 971 | +0.80(+1.69%) |
Dec 07, 2018 | 47.90 | 48.60 | 46.60 | 47.40 | 360 | -1.20(-2.47%) |
Dec 06, 2018 | 47.20 | 48.60 | 44.12 | 48.60 | 388 | +0.10(+0.21%) |
Dec 04, 2018 | 49.50 | 49.90 | 48.50 | 48.50 | 380 | -0.70(-1.42%) |
Dec 03, 2018 | 48.70 | 50.00 | 48.70 | 49.20 | 258 | +1.70(+3.58%) |
Nov 30, 2018 | 46.70 | 47.70 | 46.20 | 47.50 | 2,780 | +0.10(+0.21%) |
Nov 29, 2018 | 46.00 | 48.38 | 46.00 | 47.40 | 3,840 | +1.60(+3.49%) |
Nov 28, 2018 | 44.10 | 45.80 | 44.10 | 45.80 | 2,529 | +1.00(+2.23%) |
Nov 27, 2018 | 47.38 | 47.38 | 44.20 | 44.80 | 878 | -0.70(-1.54%) |
Nov 26, 2018 | 44.40 | 45.50 | 44.00 | 45.50 | 960 | +0.90(+2.02%) |
Nov 23, 2018 | 44.50 | 44.90 | 44.10 | 44.60 | 520 | -0.30(-0.67%) |
Nov 21, 2018 | 44.90 | 44.90 | 44.90 | 0 | -0.50(-1.10%) | |
Nov 20, 2018 | 45.00 | 45.90 | 43.50 | 45.40 | 885 | +0.40(+0.89%) |
Nov 19, 2018 | 44.00 | 46.00 | 43.30 | 45.00 | 1,150 | -0.60(-1.32%) |
Nov 16, 2018 | 44.30 | 45.60 | 43.90 | 45.60 | 1,420 | +1.10(+2.47%) |
Nov 15, 2018 | 44.00 | 45.76 | 44.00 | 44.50 | 1,120 | -0.50(-1.11%) |
Nov 14, 2018 | 44.20 | 46.30 | 43.80 | 45.00 | 820 | +0.00(+0.00%) |
Nov 13, 2018 | 43.27 | 45.30 | 43.27 | 45.00 | 882 | +0.00(+0.00%) |
Nov 12, 2018 | 43.00 | 45.15 | 42.80 | 45.00 | 1,047 | -0.20(-0.44%) |
Nov 09, 2018 | 44.20 | 47.00 | 42.40 | 45.20 | 2,440 | +0.50(+1.12%) |
Nov 08, 2018 | 42.60 | 45.00 | 41.20 | 44.70 | 2,704 | +1.90(+4.44%) |
Nov 07, 2018 | 41.90 | 43.00 | 41.90 | 42.80 | 1,162 | +1.20(+2.88%) |
Nov 06, 2018 | 41.00 | 42.40 | 41.00 | 41.60 | 1,600 | +0.10(+0.24%) |
Nov 05, 2018 | 44.80 | 44.80 | 41.00 | 41.50 | 1,266 | +0.00(+0.00%) |
Nov 02, 2018 | 42.60 | 44.20 | 39.00 | 41.50 | 3,510 | -1.20(-2.81%) |
Nov 01, 2018 | 42.20 | 43.60 | 42.20 | 42.70 | 1,492 | +0.90(+2.15%) |
Oct 31, 2018 | 41.00 | 43.00 | 41.00 | 41.80 | 891 | +0.10(+0.24%) |
Oct 30, 2018 | 41.00 | 42.00 | 41.00 | 41.70 | 875 | +0.10(+0.24%) |
Oct 29, 2018 | 41.50 | 42.00 | 41.10 | 41.60 | 1,108 | -0.20(-0.48%) |
Oct 26, 2018 | 41.50 | 42.30 | 41.20 | 41.80 | 940 | -0.70(-1.65%) |
Oct 25, 2018 | 41.00 | 43.00 | 40.00 | 42.50 | 925 | +1.60(+3.91%) |
Oct 24, 2018 | 41.20 | 42.45 | 40.80 | 40.90 | 1,066 | +0.00(+0.00%) |
Oct 23, 2018 | 41.00 | 42.00 | 40.80 | 40.90 | 1,049 | -1.10(-2.62%) |
Oct 22, 2018 | 41.60 | 42.50 | 41.60 | 42.00 | 751 | +0.40(+0.96%) |
Oct 19, 2018 | 41.60 | 44.70 | 41.00 | 41.60 | 2,680 | +0.30(+0.73%) |
Oct 18, 2018 | 42.50 | 45.50 | 40.00 | 41.30 | 1,450 | -1.68(-3.90%) |
Oct 17, 2018 | 40.30 | 42.98 | 40.00 | 42.98 | 1,373 | +1.98(+4.82%) |
Oct 16, 2018 | 41.00 | 44.60 | 40.90 | 41.00 | 1,114 | -0.50(-1.20%) |
Oct 15, 2018 | 43.00 | 43.00 | 41.30 | 41.50 | 488 | -1.40(-3.26%) |
Oct 12, 2018 | 44.10 | 45.40 | 41.50 | 42.90 | 1,470 | -0.10(-0.23%) |
Oct 11, 2018 | 41.50 | 43.60 | 41.50 | 43.00 | 1,972 | +1.70(+4.12%) |
Oct 10, 2018 | 42.10 | 42.60 | 41.00 | 41.30 | 241 | -0.40(-0.96%) |
Oct 09, 2018 | 42.20 | 42.70 | 41.70 | 41.70 | 1,567 | -1.40(-3.25%) |
Oct 08, 2018 | 43.00 | 43.10 | 42.00 | 43.10 | 497 | +0.50(+1.17%) |
Oct 05, 2018 | 43.60 | 44.20 | 42.20 | 42.60 | 1,730 | -1.20(-2.74%) |
Oct 04, 2018 | 45.60 | 49.50 | 43.40 | 43.80 | 876 | -1.70(-3.74%) |
Oct 03, 2018 | 45.50 | 49.90 | 44.10 | 45.50 | 1,367 | -0.90(-1.94%) |
Oct 02, 2018 | 45.00 | 47.30 | 45.00 | 46.40 | 777 | -0.09(-0.18%) |
Oct 01, 2018 | 45.10 | 47.37 | 45.10 | 46.48 | 1,104 | +0.09(+0.18%) |
Sep 28, 2018 | 49.60 | 49.60 | 45.60 | 46.40 | 830 | +1.60(+3.57%) |
Sep 27, 2018 | 48.20 | 51.10 | 44.80 | 44.80 | 1,082 | -3.20(-6.67%) |
Sep 26, 2018 | 50.50 | 51.00 | 48.00 | 48.00 | 808 | -2.00(-4.00%) |
Sep 25, 2018 | 51.20 | 51.20 | 50.00 | 50.00 | 706 | -2.90(-5.48%) |
Sep 24, 2018 | 52.40 | 52.90 | 50.10 | 52.90 | 410 | +0.60(+1.15%) |
Sep 21, 2018 | 51.50 | 56.00 | 51.10 | 52.30 | 5,380 | +1.70(+3.36%) |
Sep 20, 2018 | 50.40 | 52.16 | 50.10 | 50.60 | 3,002 | -1.40(-2.69%) |
Sep 19, 2018 | 52.20 | 52.20 | 50.90 | 52.00 | 596 | +0.00(+0.00%) |
Sep 18, 2018 | 49.90 | 52.00 | 49.80 | 52.00 | 1,133 | +0.10(+0.19%) |
Sep 17, 2018 | 49.70 | 52.20 | 49.30 | 51.90 | 940 | +2.50(+5.06%) |
Sep 14, 2018 | 47.80 | 49.50 | 47.80 | 49.40 | 30 | +1.00(+2.07%) |
Sep 13, 2018 | 51.40 | 51.40 | 48.10 | 48.40 | 4,066 | -2.40(-4.72%) |
Sep 12, 2018 | 52.10 | 52.10 | 50.50 | 50.80 | 731 | -0.70(-1.36%) |
Sep 11, 2018 | 51.50 | 53.80 | 50.90 | 51.50 | 1,364 | -0.20(-0.39%) |
Sep 10, 2018 | 53.00 | 56.26 | 51.00 | 51.70 | 1,970 | +0.70(+1.37%) |
Sep 07, 2018 | 51.70 | 54.70 | 51.00 | 51.00 | 900 | -0.70(-1.35%) |
Sep 06, 2018 | 53.30 | 57.30 | 50.10 | 51.70 | 2,302 | -0.40(-0.77%) |
Sep 05, 2018 | 51.90 | 52.80 | 51.90 | 52.10 | 89 | -0.60(-1.14%) |
Sep 04, 2018 | 51.80 | 52.70 | 51.50 | 52.70 | 91 | +0.60(+1.15%) |
Aug 31, 2018 | 52.10 | 52.10 | 52.10 | 0 | -0.70(-1.33%) | |
Aug 30, 2018 | 52.50 | 52.80 | 52.00 | 52.80 | 163 | +0.30(+0.57%) |
Aug 29, 2018 | 52.50 | 52.90 | 52.50 | 52.50 | 140 | +0.50(+0.96%) |
Aug 28, 2018 | 52.50 | 54.15 | 52.00 | 52.00 | 266 | -0.30(-0.57%) |
Aug 27, 2018 | 52.40 | 52.83 | 51.50 | 52.30 | 509 | +0.20(+0.38%) |
Aug 24, 2018 | 52.80 | 52.80 | 51.80 | 52.10 | 520 | -1.00(-1.88%) |
Aug 23, 2018 | 51.10 | 53.10 | 51.10 | 53.10 | 210 | +2.00(+3.91%) |
Aug 22, 2018 | 52.80 | 52.80 | 50.60 | 51.10 | 583 | -1.20(-2.29%) |
Aug 21, 2018 | 50.00 | 54.31 | 50.00 | 52.30 | 2,990 | +6.10(+13.20%) |
Aug 20, 2018 | 46.00 | 46.75 | 45.80 | 46.20 | 1,358 | -2.20(-4.55%) |
Aug 17, 2018 | 45.70 | 49.00 | 44.30 | 48.40 | 8,260 | +2.70(+5.91%) |
Aug 16, 2018 | 44.10 | 45.90 | 42.70 | 45.70 | 310 | +1.22(+2.73%) |
Aug 15, 2018 | 43.80 | 44.50 | 43.80 | 44.48 | 50 | +0.28(+0.64%) |
Aug 14, 2018 | 43.90 | 44.20 | 41.60 | 44.20 | 100 | +0.50(+1.14%) |
Aug 13, 2018 | 41.00 | 44.60 | 41.00 | 43.70 | 387 | +2.20(+5.30%) |
Aug 10, 2018 | 42.80 | 49.00 | 41.30 | 41.50 | 4,120 | +0.40(+0.97%) |
Aug 09, 2018 | 41.30 | 43.22 | 41.00 | 41.10 | 450 | -1.40(-3.29%) |
Aug 08, 2018 | 45.90 | 45.90 | 42.50 | 42.50 | 57 | -2.10(-4.71%) |
Aug 07, 2018 | 50.00 | 50.00 | 44.60 | 44.60 | 130 | -1.60(-3.46%) |
Aug 06, 2018 | 43.10 | 46.48 | 43.10 | 46.20 | 110 | +2.00(+4.52%) |
Aug 03, 2018 | 47.60 | 52.00 | 39.00 | 44.20 | 4,820 | -1.10(-2.43%) |
Aug 02, 2018 | 38.70 | 45.30 | 38.70 | 45.30 | 1,534 | +6.60(+17.05%) |
Aug 01, 2018 | 42.00 | 44.60 | 37.50 | 38.70 | 3,391 | -8.40(-17.83%) |
Jul 31, 2018 | 42.50 | 47.10 | 42.50 | 47.10 | 202 | +1.60(+3.52%) |
Jul 30, 2018 | 40.90 | 46.30 | 40.80 | 45.50 | 257 | +1.90(+4.36%) |
Jul 27, 2018 | 45.50 | 46.00 | 43.60 | 43.60 | 1,260 | -0.60(-1.36%) |
Jul 26, 2018 | 46.70 | 46.70 | 41.80 | 44.20 | 1,437 | +0.70(+1.61%) |
Jul 25, 2018 | 46.70 | 46.70 | 43.10 | 43.50 | 1,750 | -0.60(-1.36%) |
Jul 24, 2018 | 47.00 | 47.00 | 41.80 | 44.10 | 1,552 | +0.40(+0.92%) |
Jul 23, 2018 | 47.00 | 47.00 | 43.00 | 43.70 | 1,065 | +0.40(+0.92%) |
Jul 20, 2018 | 47.80 | 47.80 | 42.80 | 43.30 | 1,824 | +1.30(+3.10%) |
Jul 19, 2018 | 41.80 | 45.83 | 37.51 | 42.00 | 1,256 | +0.10(+0.24%) |
Jul 18, 2018 | 46.00 | 49.20 | 40.40 | 41.90 | 6,088 | -1.50(-3.46%) |
Jul 17, 2018 | 49.00 | 49.00 | 42.50 | 43.40 | 2,079 | -1.90(-4.19%) |
Jul 16, 2018 | 51.00 | 51.00 | 43.40 | 45.30 | 1,943 | -0.80(-1.74%) |
Jul 13, 2018 | 47.60 | 47.60 | 45.50 | 46.10 | 2,736 | -1.20(-2.54%) |
Jul 12, 2018 | 48.80 | 53.40 | 46.11 | 47.30 | 2,671 | -1.50(-3.07%) |
Jul 11, 2018 | 52.00 | 52.50 | 48.70 | 48.80 | 2,792 | -3.30(-6.33%) |
Jul 10, 2018 | 52.00 | 52.80 | 49.80 | 52.10 | 3,620 | -0.10(-0.19%) |
Jul 09, 2018 | 54.00 | 54.00 | 50.00 | 52.20 | 1,803 | -0.80(-1.51%) |
Jul 06, 2018 | 53.50 | 54.20 | 51.50 | 53.00 | 2,016 | -0.90(-1.67%) |
Jul 05, 2018 | 53.70 | 54.00 | 51.80 | 53.90 | 2,131 | -0.60(-1.10%) |
Jul 03, 2018 | 54.50 | 54.50 | 54.50 | 0 | +0.60(+1.11%) | |
Jul 02, 2018 | 57.00 | 57.00 | 52.30 | 53.90 | 2,265 | -2.10(-3.75%) |
Jun 29, 2018 | 56.60 | 59.80 | 51.30 | 56.00 | 5,818 | +0.70(+1.27%) |
Jun 28, 2018 | 58.10 | 58.60 | 55.30 | 55.30 | 2,458 | -3.10(-5.31%) |
Jun 27, 2018 | 57.90 | 60.00 | 57.10 | 58.40 | 3,810 | +1.40(+2.46%) |
Jun 26, 2018 | 58.80 | 61.10 | 57.00 | 57.00 | 14,211 | -0.50(-0.87%) |
Jun 25, 2018 | 59.00 | 60.40 | 55.25 | 57.50 | 3,413 | -1.50(-2.54%) |
Jun 22, 2018 | 62.20 | 62.20 | 59.00 | 59.00 | 2,573 | -1.50(-2.48%) |
Jun 21, 2018 | 60.80 | 63.80 | 59.50 | 60.50 | 2,828 | -0.30(-0.49%) |
Jun 20, 2018 | 59.00 | 62.50 | 59.00 | 60.80 | 2,102 | +2.20(+3.75%) |
Jun 19, 2018 | 58.90 | 62.40 | 58.60 | 58.60 | 5,108 | -1.00(-1.68%) |
Jun 18, 2018 | 63.10 | 63.10 | 56.10 | 59.60 | 2,543 | -0.60(-1.00%) |
Jun 15, 2018 | 63.00 | 59.90 | 60.20 | 3,370 | -2.80(-4.44%) | |
Jun 14, 2018 | 60.80 | 63.00 | 58.50 | 63.00 | 4,028 | +2.10(+3.45%) |
Jun 13, 2018 | 70.30 | 74.60 | 60.20 | 60.90 | 3,718 | -3.10(-4.84%) |
Jun 12, 2018 | 69.90 | 69.90 | 61.00 | 64.00 | 5,460 | -5.40(-7.78%) |
Jun 11, 2018 | 67.90 | 73.10 | 64.20 | 69.40 | 8,555 | +3.98(+6.09%) |
Jun 08, 2018 | 67.00 | 69.69 | 58.00 | 65.42 | 7,572 | -0.08(-0.13%) |
Jun 07, 2018 | 69.80 | 73.50 | 65.00 | 65.50 | 6,474 | -0.80(-1.21%) |
Jun 06, 2018 | 60.10 | 77.90 | 60.10 | 66.30 | 5,963 | +7.20(+12.18%) |
Jun 05, 2018 | 59.60 | 60.40 | 57.30 | 59.10 | 8,073 | -0.20(-0.34%) |
Jun 04, 2018 | 58.88 | 66.10 | 56.50 | 59.30 | 5,974 | +1.90(+3.31%) |
Jun 01, 2018 | 56.00 | 59.00 | 55.73 | 57.40 | 6,326 | +1.40(+2.50%) |
May 31, 2018 | 59.00 | 61.40 | 52.50 | 56.00 | 6,083 | -3.50(-5.88%) |
May 30, 2018 | 61.70 | 63.50 | 58.60 | 59.50 | 6,267 | -2.40(-3.88%) |
May 29, 2018 | 62.10 | 65.70 | 61.50 | 61.90 | 4,300 | -4.20(-6.35%) |
May 25, 2018 | 66.10 | 66.10 | 66.10 | 0 | -0.70(-1.05%) | |
May 24, 2018 | 68.30 | 69.25 | 66.00 | 66.80 | 6,501 | +0.30(+0.45%) |
May 23, 2018 | 69.50 | 72.20 | 66.21 | 66.50 | 6,612 | -2.50(-3.62%) |
May 22, 2018 | 72.90 | 72.90 | 69.00 | 69.00 | 6,854 | -3.80(-5.22%) |
May 21, 2018 | 71.52 | 73.00 | 70.00 | 72.80 | 7,425 | +0.80(+1.11%) |
May 18, 2018 | 73.50 | 73.50 | 70.70 | 72.00 | 7,264 | -0.20(-0.28%) |
May 17, 2018 | 75.00 | 75.40 | 71.80 | 72.20 | 7,407 | -1.70(-2.30%) |
May 16, 2018 | 74.00 | 76.80 | 73.50 | 73.90 | 5,092 | -0.20(-0.27%) |
May 15, 2018 | 75.70 | 77.60 | 74.00 | 74.10 | 9,476 | -2.05(-2.69%) |
May 14, 2018 | 77.50 | 78.30 | 74.20 | 76.15 | 9,411 | -0.95(-1.23%) |
May 11, 2018 | 78.50 | 78.50 | 76.40 | 77.10 | 7,935 | -0.40(-0.52%) |
May 10, 2018 | 80.00 | 80.00 | 77.50 | 77.50 | 7,523 | -3.10(-3.85%) |
May 09, 2018 | 78.30 | 80.60 | 77.50 | 80.60 | 6,855 | +2.30(+2.94%) |
May 08, 2018 | 77.10 | 80.00 | 77.00 | 78.30 | 7,879 | +1.10(+1.42%) |
May 07, 2018 | 85.00 | 85.00 | 75.70 | 77.20 | 8,024 | -2.40(-3.02%) |
May 04, 2018 | 77.50 | 80.00 | 76.80 | 79.60 | 7,824 | +1.10(+1.40%) |
May 03, 2018 | 76.00 | 80.60 | 75.00 | 78.50 | 7,681 | +0.40(+0.51%) |
May 02, 2018 | 74.00 | 79.50 | 74.00 | 78.10 | 5,842 | -0.80(-1.02%) |