Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.00 | 20.60 | 18.70 | 20.00 | 13,138 | +0.80(+4.17%) |
Jan 30, 2019 | 19.70 | 20.35 | 17.20 | 19.20 | 30,035 | -0.40(-2.04%) |
Jan 29, 2019 | 20.20 | 21.20 | 19.30 | 19.60 | 18,921 | -0.40(-2.00%) |
Jan 28, 2019 | 22.00 | 22.70 | 19.60 | 20.00 | 36,282 | -2.00(-9.09%) |
Jan 25, 2019 | 22.60 | 23.00 | 21.60 | 22.00 | 13,630 | +0.00(+0.00%) |
Jan 24, 2019 | 22.80 | 22.80 | 20.50 | 22.00 | 28,287 | -0.80(-3.51%) |
Jan 23, 2019 | 22.70 | 24.00 | 20.20 | 22.80 | 45,885 | +0.10(+0.44%) |
Jan 22, 2019 | 24.60 | 25.20 | 20.90 | 22.70 | 60,212 | +1.50(+7.08%) |
Jan 18, 2019 | 18.40 | 21.65 | 18.40 | 21.20 | 37,130 | +3.00(+16.48%) |
Jan 17, 2019 | 17.20 | 19.00 | 16.60 | 18.20 | 27,303 | +1.30(+7.69%) |
Jan 16, 2019 | 15.70 | 17.00 | 15.10 | 16.90 | 9,327 | +1.30(+8.33%) |
Jan 15, 2019 | 15.60 | 16.60 | 15.40 | 15.60 | 12,350 | +0.10(+0.65%) |
Jan 14, 2019 | 15.50 | 15.90 | 15.20 | 15.50 | 7,155 | -0.10(-0.64%) |
Jan 11, 2019 | 16.00 | 16.00 | 15.20 | 15.60 | 4,200 | -0.50(-3.11%) |
Jan 10, 2019 | 15.30 | 16.90 | 14.50 | 16.10 | 13,821 | +0.50(+3.21%) |
Jan 09, 2019 | 15.80 | 15.80 | 15.00 | 15.60 | 7,956 | +0.20(+1.30%) |
Jan 08, 2019 | 15.20 | 15.90 | 14.00 | 15.40 | 14,015 | +0.40(+2.67%) |
Jan 07, 2019 | 14.80 | 15.80 | 13.90 | 15.00 | 16,867 | +0.60(+4.17%) |
Jan 04, 2019 | 12.70 | 14.70 | 11.90 | 14.40 | 17,260 | +1.90(+15.20%) |
Jan 03, 2019 | 12.70 | 13.10 | 11.00 | 12.50 | 13,651 | -0.30(-2.34%) |
Jan 02, 2019 | 11.70 | 13.20 | 11.56 | 12.80 | 24,635 | +0.70(+5.79%) |
Dec 31, 2018 | 12.00 | 12.70 | 10.60 | 12.10 | 35,440 | +0.30(+2.54%) |
Dec 28, 2018 | 12.20 | 13.30 | 11.60 | 11.80 | 24,450 | -0.50(-4.07%) |
Dec 27, 2018 | 12.70 | 13.00 | 11.70 | 12.30 | 19,502 | -0.70(-5.38%) |
Dec 26, 2018 | 11.00 | 13.40 | 10.69 | 13.00 | 42,360 | +2.30(+21.50%) |
Dec 24, 2018 | 10.80 | 11.90 | 10.60 | 10.70 | 6,620 | +0.00(+0.00%) |
Dec 21, 2018 | 11.80 | 13.40 | 10.50 | 10.70 | 38,690 | -1.00(-8.55%) |
Dec 20, 2018 | 13.20 | 13.70 | 11.50 | 11.70 | 29,941 | -1.40(-10.69%) |
Dec 19, 2018 | 14.40 | 14.90 | 13.00 | 13.10 | 26,550 | -1.30(-9.03%) |
Dec 18, 2018 | 14.40 | 15.01 | 14.30 | 14.40 | 14,011 | +0.10(+0.70%) |
Dec 17, 2018 | 15.60 | 16.60 | 14.00 | 14.30 | 27,684 | -1.30(-8.33%) |
Dec 14, 2018 | 15.40 | 17.80 | 15.10 | 15.60 | 16,260 | +0.00(+0.00%) |
Dec 13, 2018 | 18.40 | 18.90 | 14.80 | 15.60 | 34,343 | -2.60(-14.29%) |
Dec 12, 2018 | 21.20 | 21.30 | 17.60 | 18.20 | 36,600 | -2.80(-13.33%) |
Dec 11, 2018 | 21.00 | 23.40 | 19.40 | 21.00 | 63,003 | -2.60(-11.02%) |
Dec 10, 2018 | 18.30 | 24.00 | 16.70 | 23.60 | 134,630 | +5.00(+26.88%) |
Dec 07, 2018 | 17.70 | 20.60 | 17.60 | 18.60 | 55,550 | +0.60(+3.33%) |
Dec 06, 2018 | 13.70 | 18.00 | 13.50 | 18.00 | 54,675 | +4.30(+31.39%) |
Dec 04, 2018 | 14.50 | 15.40 | 13.50 | 13.70 | 33,930 | -0.70(-4.86%) |
Dec 03, 2018 | 13.80 | 14.60 | 13.20 | 14.40 | 16,294 | +1.20(+9.09%) |
Nov 30, 2018 | 12.90 | 14.20 | 12.60 | 13.20 | 55,800 | +0.45(+3.53%) |
Nov 29, 2018 | 13.50 | 14.00 | 12.70 | 12.75 | 25,549 | -0.80(-5.90%) |
Nov 28, 2018 | 14.10 | 14.60 | 12.10 | 13.55 | 53,233 | -0.55(-3.90%) |
Nov 27, 2018 | 15.40 | 15.60 | 14.00 | 14.10 | 33,255 | -1.40(-9.03%) |
Nov 26, 2018 | 17.10 | 18.49 | 15.10 | 15.50 | 26,904 | -1.30(-7.74%) |
Nov 23, 2018 | 16.70 | 17.40 | 16.50 | 16.80 | 6,540 | +0.00(+0.00%) |
Nov 21, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.70(+4.35%) | |
Nov 20, 2018 | 16.70 | 17.30 | 16.00 | 16.10 | 29,051 | -0.50(-3.01%) |
Nov 19, 2018 | 19.80 | 19.80 | 15.90 | 16.60 | 53,453 | -3.00(-15.31%) |
Nov 16, 2018 | 20.10 | 20.10 | 17.10 | 19.60 | 68,720 | +0.00(+0.00%) |
Nov 15, 2018 | 20.90 | 21.00 | 17.30 | 19.60 | 100,735 | -13.20(-40.24%) |
Nov 14, 2018 | 35.40 | 36.80 | 32.00 | 32.80 | 23,361 | -2.10(-6.02%) |
Nov 13, 2018 | 33.50 | 38.00 | 33.50 | 34.90 | 7,966 | +0.60(+1.75%) |
Nov 12, 2018 | 34.80 | 36.15 | 32.50 | 34.30 | 9,676 | -3.00(-8.04%) |
Nov 09, 2018 | 38.20 | 39.00 | 35.60 | 37.30 | 18,170 | -2.80(-6.98%) |
Nov 08, 2018 | 32.40 | 45.70 | 32.40 | 40.10 | 57,601 | +5.70(+16.57%) |
Nov 07, 2018 | 29.50 | 34.50 | 27.81 | 34.40 | 19,122 | +4.60(+15.44%) |
Nov 06, 2018 | 25.10 | 30.00 | 25.10 | 29.80 | 18,183 | +4.50(+17.79%) |
Nov 05, 2018 | 25.50 | 26.80 | 25.10 | 25.30 | 18,724 | -0.10(-0.39%) |
Nov 02, 2018 | 25.20 | 25.60 | 23.80 | 25.40 | 9,190 | +0.30(+1.20%) |
Nov 01, 2018 | 23.50 | 25.50 | 22.80 | 25.10 | 18,799 | +2.40(+10.57%) |
Oct 31, 2018 | 20.50 | 22.90 | 20.50 | 22.70 | 14,166 | +0.30(+1.34%) |
Oct 30, 2018 | 22.80 | 23.50 | 20.80 | 22.40 | 20,005 | -0.40(-1.75%) |
Oct 29, 2018 | 24.00 | 24.00 | 22.70 | 22.80 | 12,297 | -1.10(-4.60%) |
Oct 26, 2018 | 24.50 | 24.90 | 23.00 | 23.90 | 11,790 | -0.90(-3.63%) |
Oct 25, 2018 | 25.50 | 26.10 | 24.70 | 24.80 | 15,530 | -0.70(-2.75%) |
Oct 24, 2018 | 26.60 | 27.30 | 25.30 | 25.50 | 11,152 | -1.20(-4.49%) |
Oct 23, 2018 | 25.20 | 27.00 | 24.70 | 26.70 | 10,761 | +0.90(+3.49%) |
Oct 22, 2018 | 25.60 | 26.20 | 25.00 | 25.80 | 10,610 | +0.80(+3.20%) |
Oct 19, 2018 | 25.10 | 26.10 | 25.00 | 25.00 | 5,900 | -0.10(-0.40%) |
Oct 18, 2018 | 26.90 | 27.60 | 24.50 | 25.10 | 14,615 | -2.20(-8.06%) |
Oct 17, 2018 | 28.20 | 28.50 | 27.00 | 27.30 | 12,010 | -1.20(-4.21%) |
Oct 16, 2018 | 26.30 | 28.50 | 26.30 | 28.50 | 11,898 | +2.30(+8.78%) |
Oct 15, 2018 | 25.20 | 26.60 | 24.95 | 26.20 | 10,925 | +0.90(+3.56%) |
Oct 12, 2018 | 24.50 | 25.60 | 24.50 | 25.30 | 10,600 | +0.80(+3.27%) |
Oct 11, 2018 | 26.10 | 27.30 | 24.30 | 24.50 | 20,654 | -1.70(-6.49%) |
Oct 10, 2018 | 27.00 | 27.80 | 26.10 | 26.20 | 18,096 | -1.00(-3.68%) |
Oct 09, 2018 | 26.00 | 27.90 | 26.00 | 27.20 | 18,774 | +1.00(+3.82%) |
Oct 08, 2018 | 26.50 | 27.60 | 26.00 | 26.20 | 38,357 | -0.40(-1.50%) |
Oct 05, 2018 | 26.40 | 27.10 | 26.00 | 26.60 | 18,880 | +0.40(+1.53%) |
Oct 04, 2018 | 26.50 | 27.50 | 25.50 | 26.20 | 28,312 | -0.10(-0.38%) |
Oct 03, 2018 | 28.50 | 28.50 | 25.50 | 26.30 | 52,211 | -2.20(-7.72%) |
Oct 02, 2018 | 31.60 | 31.60 | 28.40 | 28.50 | 25,374 | -2.90(-9.24%) |
Oct 01, 2018 | 32.10 | 32.10 | 30.40 | 31.40 | 28,520 | -0.50(-1.57%) |
Sep 28, 2018 | 32.30 | 32.60 | 31.70 | 31.90 | 23,790 | -0.80(-2.45%) |
Sep 27, 2018 | 32.80 | 33.20 | 31.40 | 32.70 | 23,967 | +0.10(+0.31%) |
Sep 26, 2018 | 31.70 | 33.50 | 31.70 | 32.60 | 24,434 | +0.90(+2.84%) |
Sep 25, 2018 | 32.50 | 33.97 | 31.60 | 31.70 | 40,213 | -0.80(-2.46%) |
Sep 24, 2018 | 33.00 | 33.90 | 31.70 | 32.50 | 23,390 | -0.70(-2.11%) |
Sep 21, 2018 | 32.30 | 34.00 | 31.60 | 33.20 | 37,730 | +0.80(+2.47%) |
Sep 20, 2018 | 32.70 | 34.50 | 32.30 | 32.40 | 16,878 | -0.10(-0.31%) |
Sep 19, 2018 | 31.90 | 33.20 | 31.90 | 32.50 | 22,560 | +0.50(+1.56%) |
Sep 18, 2018 | 31.20 | 34.00 | 31.20 | 32.00 | 22,557 | +0.60(+1.91%) |
Sep 17, 2018 | 32.50 | 33.60 | 30.90 | 31.40 | 18,257 | -1.10(-3.38%) |
Sep 14, 2018 | 31.70 | 33.40 | 31.50 | 32.50 | 19,260 | +1.00(+3.17%) |
Sep 13, 2018 | 31.70 | 32.45 | 31.20 | 31.50 | 8,605 | -0.10(-0.32%) |
Sep 12, 2018 | 32.10 | 32.10 | 30.70 | 31.60 | 13,768 | -0.30(-0.94%) |
Sep 11, 2018 | 31.80 | 32.10 | 30.80 | 31.90 | 13,353 | +0.20(+0.63%) |
Sep 10, 2018 | 31.80 | 31.91 | 30.70 | 31.70 | 10,767 | -0.10(-0.31%) |
Sep 07, 2018 | 31.70 | 32.40 | 30.70 | 31.80 | 19,370 | +0.30(+0.95%) |
Sep 06, 2018 | 33.00 | 33.50 | 30.20 | 31.50 | 27,081 | -1.90(-5.69%) |
Sep 05, 2018 | 33.60 | 33.95 | 31.50 | 33.40 | 37,078 | -0.20(-0.60%) |
Sep 04, 2018 | 34.80 | 34.80 | 33.40 | 33.60 | 14,678 | -1.60(-4.55%) |
Aug 31, 2018 | 35.20 | 35.20 | 35.20 | 0 | +0.70(+2.03%) | |
Aug 30, 2018 | 35.80 | 36.60 | 34.40 | 34.50 | 19,806 | -1.60(-4.43%) |
Aug 29, 2018 | 36.30 | 36.80 | 35.00 | 36.10 | 37,574 | +1.00(+2.85%) |
Aug 28, 2018 | 34.60 | 35.30 | 33.80 | 35.10 | 22,523 | +0.90(+2.63%) |
Aug 27, 2018 | 34.00 | 35.60 | 33.11 | 34.20 | 23,123 | +0.20(+0.59%) |
Aug 24, 2018 | 33.70 | 36.10 | 33.70 | 34.00 | 11,920 | +0.00(+0.00%) |
Aug 23, 2018 | 34.40 | 35.30 | 33.50 | 34.00 | 17,968 | -0.60(-1.73%) |
Aug 22, 2018 | 35.30 | 35.62 | 34.00 | 34.60 | 10,021 | -0.70(-1.98%) |
Aug 21, 2018 | 36.00 | 36.50 | 35.10 | 35.30 | 8,763 | -0.70(-1.94%) |
Aug 20, 2018 | 36.90 | 37.80 | 35.90 | 36.00 | 19,004 | -1.00(-2.70%) |
Aug 17, 2018 | 38.50 | 38.50 | 36.60 | 37.00 | 21,380 | -1.60(-4.15%) |
Aug 16, 2018 | 35.00 | 39.80 | 34.60 | 38.60 | 22,766 | +4.00(+11.56%) |
Aug 15, 2018 | 36.50 | 38.10 | 31.80 | 34.60 | 20,835 | -1.50(-4.16%) |
Aug 14, 2018 | 34.70 | 37.20 | 34.50 | 36.10 | 20,288 | +1.00(+2.85%) |
Aug 13, 2018 | 36.30 | 37.10 | 34.30 | 35.10 | 21,950 | -0.90(-2.50%) |
Aug 10, 2018 | 39.30 | 39.30 | 35.20 | 36.00 | 16,860 | -2.90(-7.46%) |
Aug 09, 2018 | 40.10 | 42.00 | 38.70 | 38.90 | 28,260 | -2.00(-4.89%) |
Aug 08, 2018 | 38.30 | 41.40 | 36.61 | 40.90 | 42,229 | +2.40(+6.23%) |
Aug 07, 2018 | 39.40 | 40.30 | 37.60 | 38.50 | 20,017 | -0.40(-1.03%) |
Aug 06, 2018 | 35.90 | 39.20 | 35.70 | 38.90 | 20,279 | +2.90(+8.06%) |
Aug 03, 2018 | 36.90 | 37.80 | 35.10 | 36.00 | 15,520 | -0.70(-1.91%) |
Aug 02, 2018 | 37.20 | 38.00 | 36.10 | 36.70 | 10,425 | -0.60(-1.61%) |
Aug 01, 2018 | 35.90 | 38.00 | 35.50 | 37.30 | 15,333 | +1.30(+3.61%) |
Jul 31, 2018 | 34.40 | 37.20 | 34.20 | 36.00 | 18,680 | +2.30(+6.82%) |
Jul 30, 2018 | 34.70 | 35.50 | 33.50 | 33.70 | 21,767 | -1.00(-2.88%) |
Jul 27, 2018 | 34.90 | 35.90 | 33.10 | 34.70 | 24,980 | +0.00(+0.00%) |
Jul 26, 2018 | 35.10 | 35.90 | 34.10 | 34.70 | 24,126 | -0.20(-0.57%) |
Jul 25, 2018 | 37.00 | 37.60 | 34.55 | 34.90 | 24,644 | -2.10(-5.68%) |
Jul 24, 2018 | 38.90 | 39.20 | 36.10 | 37.00 | 33,375 | -2.10(-5.37%) |
Jul 23, 2018 | 38.30 | 39.69 | 36.60 | 39.10 | 31,331 | +1.00(+2.62%) |
Jul 20, 2018 | 38.80 | 39.10 | 37.50 | 38.10 | 27,182 | -0.70(-1.80%) |
Jul 19, 2018 | 39.80 | 40.40 | 38.60 | 38.80 | 27,671 | -1.15(-2.88%) |
Jul 18, 2018 | 43.70 | 43.70 | 39.22 | 39.95 | 33,937 | -3.95(-9.00%) |
Jul 17, 2018 | 42.30 | 46.30 | 41.43 | 43.90 | 39,043 | +1.40(+3.29%) |
Jul 16, 2018 | 40.30 | 42.80 | 39.40 | 42.50 | 40,161 | +1.80(+4.42%) |
Jul 13, 2018 | 42.70 | 43.00 | 40.30 | 40.70 | 25,965 | -2.00(-4.68%) |
Jul 12, 2018 | 41.00 | 43.71 | 40.80 | 42.70 | 29,861 | +1.80(+4.40%) |
Jul 11, 2018 | 38.30 | 41.10 | 38.20 | 40.90 | 16,331 | +2.60(+6.79%) |
Jul 10, 2018 | 37.70 | 39.20 | 37.50 | 38.30 | 19,709 | +0.70(+1.86%) |
Jul 09, 2018 | 39.70 | 40.30 | 37.50 | 37.60 | 30,404 | -1.70(-4.33%) |
Jul 06, 2018 | 42.90 | 44.00 | 38.60 | 39.30 | 36,641 | -3.40(-7.96%) |
Jul 05, 2018 | 44.00 | 44.46 | 42.00 | 42.70 | 22,067 | -0.70(-1.61%) |
Jul 03, 2018 | 43.40 | 43.40 | 43.40 | 0 | +3.70(+9.32%) | |
Jul 02, 2018 | 39.20 | 40.90 | 38.50 | 39.70 | 28,048 | +0.60(+1.53%) |
Jun 29, 2018 | 40.50 | 41.10 | 38.20 | 39.10 | 49,647 | -0.90(-2.25%) |
Jun 28, 2018 | 41.80 | 42.80 | 39.50 | 40.00 | 56,673 | -1.70(-4.08%) |
Jun 27, 2018 | 45.50 | 45.80 | 41.70 | 41.70 | 37,115 | -3.70(-8.15%) |
Jun 26, 2018 | 44.20 | 46.55 | 44.20 | 45.40 | 30,453 | +0.95(+2.14%) |
Jun 25, 2018 | 48.20 | 48.20 | 43.40 | 44.45 | 37,182 | -3.85(-7.97%) |
Jun 22, 2018 | 48.50 | 49.29 | 44.60 | 48.30 | 299,994 | -0.10(-0.21%) |
Jun 21, 2018 | 49.10 | 50.50 | 46.10 | 48.40 | 35,430 | -0.80(-1.63%) |
Jun 20, 2018 | 52.50 | 53.20 | 48.81 | 49.20 | 31,038 | -2.70(-5.20%) |
Jun 19, 2018 | 51.60 | 52.30 | 48.80 | 51.90 | 45,872 | +0.00(+0.00%) |
Jun 18, 2018 | 55.30 | 55.70 | 51.00 | 51.90 | 27,238 | -3.40(-6.15%) |
Jun 15, 2018 | 54.60 | 54.60 | 55.30 | 26,595 | +0.70(+1.28%) | |
Jun 14, 2018 | 58.00 | 61.90 | 53.30 | 54.60 | 59,137 | -4.80(-8.08%) |
Jun 13, 2018 | 55.50 | 60.70 | 53.80 | 59.40 | 53,230 | +3.40(+6.07%) |
Jun 12, 2018 | 51.30 | 56.40 | 51.00 | 56.00 | 49,239 | +4.80(+9.37%) |
Jun 11, 2018 | 50.20 | 51.23 | 48.90 | 51.20 | 25,223 | +1.30(+2.61%) |
Jun 08, 2018 | 47.70 | 50.00 | 47.70 | 49.90 | 22,821 | +1.90(+3.96%) |
Jun 07, 2018 | 49.40 | 49.97 | 46.36 | 48.00 | 20,603 | -1.00(-2.04%) |
Jun 06, 2018 | 50.70 | 51.90 | 47.13 | 49.00 | 54,550 | -2.50(-4.85%) |
Jun 05, 2018 | 46.80 | 51.55 | 44.80 | 51.50 | 59,087 | +6.70(+14.96%) |
Jun 04, 2018 | 45.80 | 46.30 | 44.00 | 44.80 | 16,192 | -0.70(-1.54%) |
Jun 01, 2018 | 44.50 | 47.00 | 44.30 | 45.50 | 23,874 | +1.30(+2.94%) |
May 31, 2018 | 46.00 | 47.50 | 44.10 | 44.20 | 23,585 | -1.70(-3.70%) |
May 30, 2018 | 45.00 | 47.30 | 44.00 | 45.90 | 23,957 | +1.20(+2.68%) |
May 29, 2018 | 46.30 | 47.60 | 44.40 | 44.70 | 28,277 | -2.10(-4.49%) |
May 25, 2018 | 46.80 | 46.80 | 46.80 | 0 | -1.70(-3.51%) | |
May 24, 2018 | 44.60 | 48.80 | 43.90 | 48.50 | 49,094 | +4.30(+9.73%) |
May 23, 2018 | 45.50 | 46.10 | 43.20 | 44.20 | 66,707 | -2.10(-4.54%) |
May 22, 2018 | 49.30 | 49.30 | 46.00 | 46.30 | 42,356 | -2.60(-5.32%) |
May 21, 2018 | 49.90 | 51.70 | 46.00 | 48.90 | 64,905 | -1.50(-2.98%) |
May 18, 2018 | 50.00 | 51.70 | 49.00 | 50.40 | 26,097 | -0.90(-1.75%) |
May 17, 2018 | 50.90 | 52.25 | 50.50 | 51.30 | 16,274 | +0.50(+0.98%) |
May 16, 2018 | 53.40 | 54.90 | 49.80 | 50.80 | 53,963 | -2.65(-4.96%) |
May 15, 2018 | 53.10 | 53.70 | 51.60 | 53.45 | 32,990 | +0.30(+0.56%) |
May 14, 2018 | 55.50 | 56.00 | 50.50 | 53.15 | 143,105 | -8.55(-13.86%) |
May 11, 2018 | 63.50 | 64.60 | 60.90 | 61.70 | 26,307 | -1.80(-2.83%) |
May 10, 2018 | 63.80 | 65.00 | 62.90 | 63.50 | 16,159 | -0.50(-0.78%) |
May 09, 2018 | 60.50 | 64.00 | 60.00 | 64.00 | 33,852 | +3.40(+5.61%) |
May 08, 2018 | 64.20 | 65.70 | 60.20 | 60.60 | 41,007 | -3.60(-5.61%) |
May 07, 2018 | 65.10 | 67.10 | 63.80 | 64.20 | 17,669 | -1.00(-1.53%) |
May 04, 2018 | 63.60 | 65.80 | 62.10 | 65.20 | 19,327 | +0.70(+1.09%) |
May 03, 2018 | 64.60 | 65.50 | 62.50 | 64.50 | 16,932 | -0.70(-1.07%) |
May 02, 2018 | 62.40 | 67.90 | 61.30 | 65.20 | 41,249 | +3.00(+4.82%) |
May 01, 2018 | 59.10 | 62.40 | 57.80 | 62.20 | 24,565 | +3.00(+5.07%) |
Apr 30, 2018 | 58.50 | 61.30 | 58.10 | 59.20 | 36,212 | +1.00(+1.72%) |
Apr 27, 2018 | 57.20 | 58.50 | 55.61 | 58.20 | 22,660 | +1.00(+1.75%) |
Apr 26, 2018 | 59.20 | 60.80 | 57.00 | 57.20 | 24,637 | -1.80(-3.05%) |
Apr 25, 2018 | 59.80 | 61.10 | 57.50 | 59.00 | 23,867 | -0.80(-1.34%) |
Apr 24, 2018 | 64.20 | 65.62 | 58.60 | 59.80 | 44,873 | -3.70(-5.83%) |
Apr 23, 2018 | 66.70 | 69.10 | 62.60 | 63.50 | 45,638 | -3.50(-5.22%) |
Apr 20, 2018 | 69.20 | 71.70 | 66.40 | 67.00 | 64,238 | -2.20(-3.18%) |
Apr 19, 2018 | 66.30 | 69.80 | 65.60 | 69.20 | 48,301 | +2.90(+4.37%) |
Apr 18, 2018 | 62.90 | 68.40 | 62.50 | 66.30 | 46,440 | +2.60(+4.08%) |
Apr 17, 2018 | 58.00 | 64.20 | 57.30 | 63.70 | 73,414 | +4.60(+7.78%) |
Apr 16, 2018 | 57.60 | 59.30 | 55.50 | 59.10 | 39,273 | +1.30(+2.25%) |
Apr 13, 2018 | 61.00 | 61.40 | 57.10 | 57.80 | 52,610 | -2.80(-4.62%) |
Apr 12, 2018 | 59.90 | 63.90 | 58.50 | 60.60 | 55,571 | +0.90(+1.51%) |
Apr 11, 2018 | 56.10 | 61.40 | 56.00 | 59.70 | 65,283 | +2.90(+5.11%) |
Apr 10, 2018 | 59.40 | 60.30 | 55.40 | 56.80 | 70,811 | -1.60(-2.74%) |
Apr 09, 2018 | 59.90 | 62.00 | 57.40 | 58.40 | 53,418 | -0.90(-1.52%) |
Apr 06, 2018 | 58.80 | 62.40 | 56.85 | 59.30 | 47,923 | +0.00(+0.00%) |
Apr 05, 2018 | 61.40 | 62.30 | 58.40 | 59.30 | 44,843 | -1.60(-2.63%) |
Apr 04, 2018 | 58.50 | 63.90 | 56.30 | 60.90 | 73,772 | +0.90(+1.50%) |
Apr 03, 2018 | 61.60 | 62.80 | 57.50 | 60.00 | 62,768 | +0.10(+0.17%) |
Apr 02, 2018 | 55.70 | 70.00 | 55.50 | 59.90 | 126,199 | +3.10(+5.46%) |
Mar 29, 2018 | 56.80 | 56.80 | 56.80 | 0 | -14.50(-20.34%) | |
Mar 28, 2018 | 70.70 | 74.20 | 67.20 | 71.30 | 58,705 | -0.40(-0.56%) |
Mar 27, 2018 | 76.30 | 77.50 | 70.60 | 71.70 | 44,196 | -3.70(-4.91%) |
Mar 26, 2018 | 76.10 | 77.20 | 71.10 | 75.40 | 62,831 | +1.00(+1.34%) |
Mar 23, 2018 | 73.60 | 78.20 | 72.80 | 74.40 | 52,090 | +0.90(+1.22%) |
Mar 22, 2018 | 79.80 | 82.20 | 72.80 | 73.50 | 88,279 | -9.20(-11.12%) |
Mar 21, 2018 | 85.00 | 85.40 | 81.70 | 82.70 | 38,542 | -0.10(-0.12%) |
Mar 20, 2018 | 85.40 | 87.40 | 82.40 | 82.80 | 33,302 | -2.50(-2.93%) |
Mar 19, 2018 | 85.50 | 85.90 | 80.21 | 85.30 | 47,977 | -0.80(-0.93%) |
Mar 16, 2018 | 83.80 | 86.40 | 80.20 | 86.10 | 62,102 | +2.00(+2.38%) |
Mar 15, 2018 | 92.10 | 92.40 | 78.80 | 84.10 | 78,001 | -6.50(-7.17%) |
Mar 14, 2018 | 90.10 | 92.50 | 87.50 | 90.60 | 33,608 | +0.80(+0.89%) |
Mar 13, 2018 | 94.50 | 96.80 | 87.70 | 89.80 | 73,642 | -4.20(-4.47%) |
Mar 12, 2018 | 88.60 | 96.99 | 88.60 | 94.00 | 121,294 | +5.40(+6.09%) |
Mar 09, 2018 | 91.80 | 93.50 | 86.31 | 88.60 | 88,935 | -1.20(-1.34%) |
Mar 08, 2018 | 86.00 | 92.80 | 84.60 | 89.80 | 81,271 | +4.60(+5.40%) |
Mar 07, 2018 | 78.30 | 85.60 | 77.10 | 85.20 | 57,400 | +5.10(+6.37%) |
Mar 06, 2018 | 77.30 | 83.80 | 74.30 | 80.10 | 103,624 | +4.30(+5.67%) |
Mar 05, 2018 | 74.20 | 79.00 | 72.90 | 75.80 | 86,604 | +3.10(+4.26%) |
Mar 02, 2018 | 65.50 | 73.80 | 65.50 | 72.70 | 49,005 | +3.60(+5.21%) |
Mar 01, 2018 | 74.50 | 74.90 | 66.00 | 69.10 | 100,490 | -5.70(-7.62%) |
Feb 28, 2018 | 70.20 | 76.40 | 69.32 | 74.80 | 81,535 | +4.10(+5.80%) |
Feb 27, 2018 | 72.50 | 74.60 | 69.11 | 70.70 | 76,509 | -2.60(-3.55%) |
Feb 26, 2018 | 67.70 | 74.00 | 67.40 | 73.30 | 78,485 | +5.40(+7.95%) |
Feb 23, 2018 | 65.60 | 69.50 | 65.00 | 67.90 | 117,010 | +1.60(+2.41%) |
Feb 22, 2018 | 68.80 | 71.80 | 65.90 | 66.30 | 87,776 | -2.70(-3.91%) |
Feb 21, 2018 | 67.30 | 73.60 | 67.20 | 69.00 | 78,725 | +1.70(+2.53%) |
Feb 20, 2018 | 72.20 | 74.50 | 63.40 | 67.30 | 117,353 | -6.10(-8.31%) |
Feb 16, 2018 | 73.40 | 73.40 | 73.40 | 0 | -3.20(-4.18%) | |
Feb 15, 2018 | 87.20 | 75.30 | 76.60 | 181,013 | -8.20(-9.67%) | |
Feb 14, 2018 | 87.60 | 78.10 | 84.80 | 139,416 | +4.60(+5.74%) | |
Feb 13, 2018 | 75.00 | 84.90 | 75.00 | 80.20 | 156,134 | +2.20(+2.82%) |
Feb 12, 2018 | 71.10 | 83.40 | 71.10 | 78.00 | 230,850 | +7.90(+11.27%) |
Feb 09, 2018 | 60.30 | 71.60 | 59.00 | 70.10 | 244,781 | +8.20(+13.25%) |
Feb 08, 2018 | 64.50 | 69.51 | 61.70 | 61.90 | 186,410 | -3.70(-5.64%) |
Feb 07, 2018 | 74.10 | 76.10 | 60.10 | 65.60 | 347,734 | -3.90(-5.61%) |
Feb 06, 2018 | 88.60 | 94.90 | 55.00 | 69.50 | 1,151,249 | -25.10(-26.53%) |
Feb 05, 2018 | 96.90 | 98.20 | 91.10 | 94.60 | 225,731 | +1.40(+1.50%) |
Feb 02, 2018 | 93.10 | 96.00 | 89.00 | 93.20 | 184,449 | +4.20(+4.72%) |