Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 89.28 | 90.24 | 86.88 | 88.32 | 10,664 | -0.48(-0.54%) |
Oct 30, 2019 | 87.84 | 90.24 | 86.88 | 88.80 | 9,162 | +0.96(+1.09%) |
Oct 29, 2019 | 90.24 | 90.24 | 85.44 | 87.84 | 19,224 | -2.39(-2.65%) |
Oct 28, 2019 | 91.20 | 92.64 | 89.28 | 90.23 | 9,700 | -0.97(-1.06%) |
Oct 25, 2019 | 90.72 | 93.60 | 88.80 | 91.20 | 17,506 | +0.96(+1.06%) |
Oct 24, 2019 | 93.12 | 93.60 | 89.28 | 90.24 | 21,571 | -3.36(-3.59%) |
Oct 23, 2019 | 95.52 | 95.52 | 90.72 | 93.60 | 19,340 | -0.96(-1.02%) |
Oct 22, 2019 | 96.48 | 96.96 | 93.60 | 94.56 | 9,337 | -0.96(-1.01%) |
Oct 21, 2019 | 98.88 | 98.88 | 92.64 | 95.52 | 19,451 | -2.40(-2.45%) |
Oct 18, 2019 | 104.64 | 105.60 | 95.52 | 97.92 | 30,608 | -6.72(-6.42%) |
Oct 17, 2019 | 103.20 | 105.12 | 101.28 | 104.64 | 15,087 | +1.92(+1.87%) |
Oct 16, 2019 | 103.20 | 104.07 | 99.84 | 102.72 | 9,379 | -0.96(-0.93%) |
Oct 15, 2019 | 103.68 | 107.04 | 101.76 | 103.68 | 15,543 | -0.96(-0.92%) |
Oct 14, 2019 | 103.20 | 106.08 | 101.76 | 104.64 | 13,779 | +0.48(+0.46%) |
Oct 11, 2019 | 104.64 | 106.08 | 101.76 | 104.16 | 12,029 | +1.92(+1.88%) |
Oct 10, 2019 | 102.24 | 106.56 | 98.88 | 102.24 | 20,682 | +1.44(+1.43%) |
Oct 09, 2019 | 95.04 | 102.24 | 93.60 | 100.80 | 16,759 | +5.76(+6.06%) |
Oct 08, 2019 | 93.60 | 95.04 | 90.72 | 95.04 | 7,349 | +1.44(+1.54%) |
Oct 07, 2019 | 89.76 | 95.52 | 89.76 | 93.60 | 9,495 | +3.84(+4.28%) |
Oct 04, 2019 | 89.28 | 93.12 | 86.88 | 89.76 | 16,254 | -0.48(-0.53%) |
Oct 03, 2019 | 88.80 | 91.68 | 87.84 | 90.24 | 12,716 | +1.44(+1.62%) |
Oct 02, 2019 | 89.76 | 90.24 | 84.96 | 88.80 | 15,385 | -0.48(-0.54%) |
Oct 01, 2019 | 91.68 | 94.08 | 86.16 | 89.28 | 16,065 | -1.44(-1.59%) |
Sep 30, 2019 | 96.00 | 99.36 | 89.28 | 90.72 | 21,793 | -3.36(-3.57%) |
Sep 27, 2019 | 92.16 | 96.00 | 92.16 | 94.08 | 8,854 | +3.36(+3.70%) |
Sep 26, 2019 | 97.44 | 100.32 | 87.36 | 90.72 | 24,636 | -6.72(-6.90%) |
Sep 25, 2019 | 96.48 | 100.32 | 96.48 | 97.44 | 8,660 | +0.00(+0.00%) |
Sep 24, 2019 | 99.36 | 101.28 | 96.00 | 97.44 | 23,961 | -3.36(-3.33%) |
Sep 23, 2019 | 99.36 | 102.24 | 99.36 | 100.80 | 7,956 | -0.48(-0.47%) |
Sep 20, 2019 | 104.64 | 104.64 | 99.36 | 101.28 | 14,554 | -1.44(-1.40%) |
Sep 19, 2019 | 101.76 | 106.08 | 101.28 | 102.72 | 10,766 | +0.96(+0.94%) |
Sep 18, 2019 | 103.68 | 109.44 | 101.28 | 101.76 | 26,339 | -2.40(-2.30%) |
Sep 17, 2019 | 101.76 | 104.16 | 96.00 | 104.16 | 22,997 | +3.84(+3.83%) |
Sep 16, 2019 | 103.20 | 104.16 | 99.84 | 100.32 | 12,849 | -2.40(-2.34%) |
Sep 13, 2019 | 103.68 | 104.16 | 100.32 | 102.72 | 11,416 | -0.48(-0.47%) |
Sep 12, 2019 | 105.60 | 107.04 | 102.72 | 103.20 | 11,087 | -1.92(-1.83%) |
Sep 11, 2019 | 103.20 | 107.04 | 99.84 | 105.12 | 15,506 | +1.44(+1.39%) |
Sep 10, 2019 | 100.32 | 104.64 | 98.88 | 103.68 | 19,031 | +1.92(+1.89%) |
Sep 09, 2019 | 106.56 | 111.36 | 96.00 | 101.76 | 48,234 | -1.44(-1.40%) |
Sep 06, 2019 | 97.44 | 106.08 | 96.58 | 103.20 | 34,945 | +5.28(+5.39%) |
Sep 05, 2019 | 96.96 | 98.40 | 92.16 | 97.92 | 21,509 | +2.40(+2.51%) |
Sep 04, 2019 | 86.88 | 97.44 | 86.88 | 95.52 | 42,523 | +9.12(+10.56%) |
Sep 03, 2019 | 89.76 | 89.76 | 85.44 | 86.40 | 23,402 | -3.36(-3.74%) |
Aug 30, 2019 | 87.36 | 90.72 | 84.48 | 89.76 | 20,295 | +2.88(+3.31%) |
Aug 29, 2019 | 85.92 | 91.68 | 85.92 | 86.88 | 53,186 | +4.80(+5.85%) |
Aug 28, 2019 | 79.20 | 83.52 | 73.92 | 82.08 | 39,345 | +1.44(+1.79%) |
Aug 27, 2019 | 85.92 | 86.40 | 77.76 | 80.64 | 31,879 | -4.80(-5.62%) |
Aug 26, 2019 | 88.32 | 88.80 | 82.56 | 85.44 | 23,973 | -2.40(-2.73%) |
Aug 23, 2019 | 87.36 | 93.12 | 86.88 | 87.84 | 19,225 | -1.92(-2.14%) |
Aug 22, 2019 | 96.00 | 97.39 | 88.80 | 89.76 | 25,824 | -5.28(-5.56%) |
Aug 21, 2019 | 87.84 | 98.88 | 86.40 | 95.04 | 38,847 | +7.20(+8.20%) |
Aug 20, 2019 | 91.20 | 91.20 | 84.00 | 87.84 | 22,941 | +1.92(+2.23%) |
Aug 19, 2019 | 92.64 | 95.04 | 84.48 | 85.92 | 31,754 | -5.76(-6.28%) |
Aug 16, 2019 | 86.40 | 93.60 | 86.27 | 91.68 | 37,595 | +7.68(+9.14%) |
Aug 15, 2019 | 98.40 | 98.88 | 83.52 | 84.00 | 45,814 | -14.40(-14.63%) |
Aug 14, 2019 | 93.60 | 102.72 | 86.88 | 98.40 | 58,436 | +5.76(+6.22%) |
Aug 13, 2019 | 92.64 | 99.36 | 91.20 | 92.64 | 35,709 | -0.96(-1.03%) |
Aug 12, 2019 | 100.80 | 101.76 | 92.64 | 93.60 | 33,939 | -6.72(-6.70%) |
Aug 09, 2019 | 102.72 | 105.11 | 92.64 | 100.32 | 62,137 | -9.60(-8.73%) |
Aug 08, 2019 | 112.32 | 118.08 | 105.60 | 109.92 | 37,932 | -0.48(-0.43%) |
Aug 07, 2019 | 103.68 | 114.72 | 101.76 | 110.40 | 33,642 | +4.80(+4.55%) |
Aug 06, 2019 | 107.04 | 112.80 | 101.28 | 105.60 | 41,494 | +3.84(+3.77%) |
Aug 05, 2019 | 112.80 | 113.76 | 96.96 | 101.76 | 59,904 | -14.88(-12.76%) |
Aug 02, 2019 | 116.64 | 121.44 | 111.84 | 116.64 | 46,900 | -2.40(-2.02%) |
Aug 01, 2019 | 114.72 | 128.16 | 113.76 | 119.04 | 67,849 | +3.36(+2.90%) |
Jul 31, 2019 | 137.28 | 139.20 | 107.52 | 115.68 | 201,253 | -23.52(-16.90%) |
Jul 30, 2019 | 132.00 | 141.60 | 125.28 | 139.20 | 138,730 | +10.56(+8.21%) |
Jul 29, 2019 | 114.24 | 131.52 | 113.76 | 128.64 | 129,372 | +17.76(+16.02%) |
Jul 26, 2019 | 100.32 | 115.68 | 99.84 | 110.88 | 71,266 | +10.08(+10.00%) |
Jul 25, 2019 | 112.80 | 117.12 | 99.36 | 100.80 | 132,292 | -11.52(-10.26%) |
Jul 24, 2019 | 99.84 | 115.68 | 99.84 | 112.32 | 169,108 | +14.88(+15.27%) |
Jul 23, 2019 | 95.04 | 97.92 | 89.76 | 97.44 | 67,363 | +3.36(+3.57%) |
Jul 22, 2019 | 82.56 | 100.80 | 82.56 | 94.08 | 178,322 | +12.00(+14.62%) |
Jul 19, 2019 | 76.32 | 85.44 | 75.84 | 82.08 | 80,918 | +6.24(+8.23%) |
Jul 18, 2019 | 71.04 | 76.32 | 68.64 | 75.84 | 105,502 | +10.08(+15.33%) |
Jul 17, 2019 | 67.20 | 67.68 | 65.76 | 65.76 | 8,999 | -1.44(-2.14%) |
Jul 16, 2019 | 69.12 | 69.12 | 67.20 | 67.20 | 5,885 | -1.44(-2.10%) |
Jul 15, 2019 | 68.64 | 69.12 | 66.72 | 68.64 | 6,440 | +0.48(+0.70%) |
Jul 12, 2019 | 67.20 | 69.60 | 66.24 | 68.16 | 11,235 | +0.96(+1.43%) |
Jul 11, 2019 | 66.72 | 68.16 | 62.40 | 67.20 | 23,922 | +0.48(+0.72%) |
Jul 10, 2019 | 71.52 | 72.00 | 64.32 | 66.72 | 32,205 | -3.84(-5.44%) |
Jul 09, 2019 | 70.08 | 72.48 | 67.20 | 70.56 | 41,378 | +0.48(+0.68%) |
Jul 08, 2019 | 69.60 | 70.56 | 67.68 | 70.08 | 27,418 | +1.92(+2.82%) |
Jul 05, 2019 | 64.80 | 69.60 | 64.32 | 68.16 | 52,777 | +2.88(+4.41%) |
Jul 03, 2019 | 61.92 | 65.28 | 59.52 | 65.28 | 42,997 | +4.32(+7.09%) |
Jul 02, 2019 | 55.20 | 62.40 | 55.20 | 60.96 | 31,214 | +4.80(+8.55%) |
Jul 01, 2019 | 54.72 | 57.60 | 53.76 | 56.16 | 11,970 | +1.44(+2.63%) |
Jun 28, 2019 | 53.28 | 55.20 | 52.32 | 54.72 | 9,183 | +2.40(+4.59%) |
Jun 27, 2019 | 55.20 | 56.64 | 50.40 | 52.32 | 40,783 | -5.28(-9.17%) |
Jun 26, 2019 | 55.20 | 63.84 | 52.80 | 57.60 | 295,507 | +7.20(+14.29%) |
Jun 25, 2019 | 48.48 | 56.64 | 48.00 | 50.40 | 63,053 | +1.92(+3.96%) |
Jun 24, 2019 | 48.96 | 48.96 | 48.00 | 48.48 | 3,763 | +0.48(+1.00%) |
Jun 21, 2019 | 48.48 | 48.56 | 47.21 | 48.00 | 5,091 | -0.48(-0.99%) |
Jun 20, 2019 | 49.92 | 49.92 | 46.14 | 48.48 | 13,618 | +0.00(+0.00%) |
Jun 19, 2019 | 44.64 | 48.96 | 44.16 | 48.48 | 20,427 | +4.08(+9.19%) |
Jun 18, 2019 | 43.17 | 45.50 | 43.17 | 44.40 | 5,990 | +0.72(+1.65%) |
Jun 17, 2019 | 43.20 | 44.64 | 42.83 | 43.68 | 4,868 | +0.49(+1.13%) |
Jun 14, 2019 | 42.72 | 43.40 | 42.72 | 43.19 | 2,383 | +0.46(+1.08%) |
Jun 13, 2019 | 42.98 | 43.19 | 42.72 | 42.73 | 865 | +0.73(+1.74%) |
Jun 12, 2019 | 43.20 | 43.68 | 41.76 | 42.00 | 787 | +0.24(+0.57%) |
Jun 11, 2019 | 42.24 | 43.19 | 41.65 | 41.76 | 5,024 | -0.96(-2.25%) |
Jun 10, 2019 | 43.68 | 43.68 | 42.12 | 42.72 | 3,818 | -0.14(-0.34%) |
Jun 07, 2019 | 42.24 | 43.33 | 42.24 | 42.86 | 2,241 | +0.90(+2.14%) |
Jun 06, 2019 | 42.72 | 42.72 | 41.54 | 41.97 | 751 | +0.44(+1.06%) |
Jun 05, 2019 | 40.90 | 43.18 | 40.80 | 41.52 | 3,173 | +0.08(+0.19%) |
Jun 04, 2019 | 46.32 | 47.52 | 40.80 | 41.45 | 20,543 | -0.52(-1.25%) |
Jun 03, 2019 | 43.20 | 43.20 | 40.48 | 41.97 | 3,636 | -1.22(-2.82%) |
May 31, 2019 | 42.72 | 43.20 | 40.80 | 43.19 | 3,795 | +1.44(+3.45%) |
May 30, 2019 | 40.68 | 42.34 | 39.96 | 41.75 | 4,344 | +1.06(+2.61%) |
May 29, 2019 | 39.36 | 41.14 | 39.36 | 40.69 | 1,464 | +0.06(+0.14%) |
May 28, 2019 | 42.24 | 42.24 | 39.70 | 40.63 | 4,151 | -1.61(-3.81%) |
May 24, 2019 | 43.68 | 43.68 | 41.28 | 42.24 | 2,643 | -1.21(-2.79%) |
May 23, 2019 | 43.20 | 44.64 | 42.24 | 43.45 | 5,999 | +0.25(+0.58%) |
May 22, 2019 | 41.28 | 43.68 | 41.28 | 43.20 | 2,034 | +0.25(+0.58%) |
May 21, 2019 | 41.28 | 43.68 | 41.28 | 42.96 | 3,795 | +0.72(+1.69%) |
May 20, 2019 | 42.00 | 43.47 | 41.33 | 42.24 | 1,785 | +1.20(+2.91%) |
May 17, 2019 | 41.28 | 42.00 | 40.81 | 41.04 | 3,289 | -0.35(-0.83%) |
May 16, 2019 | 42.72 | 44.16 | 41.09 | 41.39 | 6,924 | +0.59(+1.45%) |
May 15, 2019 | 39.76 | 40.80 | 38.33 | 40.80 | 3,726 | +1.92(+4.94%) |
May 14, 2019 | 37.44 | 38.99 | 36.96 | 38.88 | 3,068 | +0.72(+1.89%) |
May 13, 2019 | 38.88 | 38.93 | 36.70 | 38.16 | 6,153 | -0.55(-1.43%) |
May 10, 2019 | 38.17 | 40.32 | 38.17 | 38.71 | 3,683 | +0.26(+0.69%) |
May 09, 2019 | 38.40 | 38.97 | 37.46 | 38.45 | 3,880 | +0.00(+0.00%) |
May 08, 2019 | 39.36 | 39.36 | 38.05 | 38.45 | 1,783 | -0.19(-0.50%) |
May 07, 2019 | 40.32 | 40.41 | 38.40 | 38.64 | 6,671 | -1.54(-3.82%) |
May 06, 2019 | 39.84 | 40.93 | 39.56 | 40.18 | 6,221 | -0.81(-1.98%) |
May 03, 2019 | 40.57 | 41.48 | 39.94 | 40.99 | 5,206 | +0.43(+1.05%) |
May 02, 2019 | 41.28 | 41.28 | 40.32 | 40.56 | 3,392 | -0.48(-1.17%) |
May 01, 2019 | 41.76 | 43.18 | 40.36 | 41.04 | 4,423 | -0.72(-1.72%) |
Apr 30, 2019 | 42.24 | 43.20 | 41.28 | 41.76 | 1,905 | -0.48(-1.14%) |
Apr 29, 2019 | 43.20 | 43.20 | 41.52 | 42.24 | 1,912 | -0.96(-2.21%) |
Apr 26, 2019 | 43.20 | 43.20 | 41.37 | 43.20 | 5,297 | +0.20(+0.46%) |
Apr 25, 2019 | 43.68 | 43.68 | 41.28 | 43.00 | 7,366 | -0.20(-0.47%) |
Apr 24, 2019 | 42.24 | 43.68 | 40.80 | 43.20 | 9,449 | +1.01(+2.39%) |
Apr 23, 2019 | 43.68 | 44.16 | 41.76 | 42.19 | 13,656 | -1.92(-4.35%) |
Apr 22, 2019 | 45.36 | 46.08 | 43.68 | 44.11 | 1,816 | -1.25(-2.76%) |
Apr 18, 2019 | 44.73 | 45.83 | 44.64 | 45.36 | 3,662 | -0.28(-0.62%) |
Apr 17, 2019 | 46.08 | 46.56 | 44.64 | 45.65 | 6,247 | -1.05(-2.25%) |
Apr 16, 2019 | 44.88 | 47.04 | 44.88 | 46.70 | 6,764 | +1.10(+2.41%) |
Apr 15, 2019 | 46.08 | 47.25 | 45.00 | 45.60 | 6,100 | -0.34(-0.73%) |
Apr 12, 2019 | 45.30 | 46.08 | 44.16 | 45.94 | 1,941 | -0.00(-0.01%) |
Apr 11, 2019 | 45.02 | 46.08 | 45.02 | 45.94 | 829 | +0.34(+0.75%) |
Apr 10, 2019 | 45.12 | 45.60 | 44.64 | 45.60 | 2,135 | +0.96(+2.15%) |
Apr 09, 2019 | 46.08 | 46.08 | 44.16 | 44.64 | 2,674 | -1.97(-4.22%) |
Apr 08, 2019 | 45.60 | 46.77 | 43.88 | 46.61 | 3,590 | +1.10(+2.43%) |
Apr 05, 2019 | 46.65 | 46.79 | 44.64 | 45.50 | 6,931 | -2.02(-4.24%) |
Apr 04, 2019 | 48.00 | 48.00 | 46.08 | 47.52 | 5,045 | -0.48(-1.00%) |
Apr 03, 2019 | 48.48 | 48.48 | 46.56 | 48.00 | 8,954 | -0.48(-0.99%) |
Apr 02, 2019 | 49.44 | 50.88 | 47.52 | 48.48 | 7,773 | -0.96(-1.94%) |
Apr 01, 2019 | 48.96 | 49.44 | 47.52 | 49.44 | 9,375 | +0.48(+0.98%) |
Mar 29, 2019 | 48.96 | 49.92 | 48.48 | 48.96 | 3,516 | -0.96(-1.92%) |
Mar 28, 2019 | 48.48 | 50.40 | 48.00 | 49.92 | 5,391 | +0.96(+1.96%) |
Mar 27, 2019 | 49.44 | 49.92 | 47.52 | 48.96 | 5,522 | +0.00(+0.00%) |
Mar 26, 2019 | 49.44 | 49.92 | 48.48 | 48.96 | 4,291 | -1.44(-2.86%) |
Mar 25, 2019 | 49.44 | 50.40 | 48.00 | 50.40 | 6,173 | +0.00(+0.00%) |
Mar 22, 2019 | 50.40 | 51.36 | 49.44 | 50.40 | 7,677 | -0.96(-1.87%) |
Mar 21, 2019 | 50.88 | 51.36 | 50.40 | 51.36 | 3,967 | +0.00(+0.00%) |
Mar 20, 2019 | 50.88 | 52.80 | 49.92 | 51.36 | 7,058 | +0.00(+0.00%) |
Mar 19, 2019 | 50.88 | 51.84 | 50.40 | 51.36 | 5,943 | +0.48(+0.94%) |
Mar 18, 2019 | 51.84 | 51.84 | 49.92 | 50.88 | 5,476 | -0.48(-0.93%) |
Mar 15, 2019 | 49.92 | 51.84 | 49.92 | 51.36 | 6,006 | +0.96(+1.90%) |
Mar 14, 2019 | 51.84 | 51.84 | 49.92 | 50.40 | 9,843 | -1.44(-2.78%) |
Mar 13, 2019 | 51.36 | 51.84 | 49.92 | 51.84 | 5,482 | +1.92(+3.85%) |
Mar 12, 2019 | 49.44 | 51.84 | 48.48 | 49.92 | 5,132 | +0.48(+0.97%) |
Mar 11, 2019 | 48.00 | 50.40 | 48.00 | 49.44 | 3,238 | +0.96(+1.98%) |
Mar 08, 2019 | 48.00 | 49.92 | 48.00 | 48.48 | 4,581 | -0.96(-1.94%) |
Mar 07, 2019 | 49.44 | 50.88 | 48.48 | 49.44 | 8,845 | -0.96(-1.90%) |
Mar 06, 2019 | 50.88 | 51.36 | 49.44 | 50.40 | 3,761 | -0.48(-0.94%) |
Mar 05, 2019 | 50.40 | 52.80 | 49.44 | 50.88 | 7,339 | -0.96(-1.85%) |
Mar 04, 2019 | 53.76 | 53.76 | 48.48 | 51.84 | 8,219 | -0.96(-1.82%) |
Mar 01, 2019 | 50.88 | 53.76 | 50.88 | 52.80 | 11,437 | +0.96(+1.85%) |
Feb 28, 2019 | 50.40 | 52.80 | 49.92 | 51.84 | 8,010 | +0.96(+1.89%) |
Feb 27, 2019 | 52.32 | 52.32 | 50.40 | 50.88 | 7,975 | -0.96(-1.85%) |
Feb 26, 2019 | 51.84 | 52.32 | 48.96 | 51.84 | 6,123 | +0.00(+0.00%) |
Feb 25, 2019 | 48.48 | 52.32 | 47.52 | 51.84 | 16,300 | +3.36(+6.93%) |
Feb 22, 2019 | 46.08 | 51.36 | 43.68 | 48.48 | 17,125 | +3.36(+7.45%) |
Feb 21, 2019 | 45.12 | 46.56 | 44.64 | 45.12 | 3,674 | -0.48(-1.06%) |
Feb 20, 2019 | 45.55 | 47.04 | 44.64 | 45.60 | 8,079 | +1.40(+3.16%) |
Feb 19, 2019 | 42.89 | 45.12 | 42.89 | 44.21 | 3,487 | +0.53(+1.21%) |
Feb 15, 2019 | 44.16 | 45.12 | 43.20 | 43.68 | 3,514 | -0.48(-1.09%) |
Feb 14, 2019 | 42.72 | 44.64 | 40.80 | 44.16 | 13,021 | +1.93(+4.57%) |
Feb 13, 2019 | 42.61 | 42.96 | 38.40 | 42.23 | 9,176 | -1.45(-3.32%) |
Feb 12, 2019 | 44.01 | 44.01 | 41.76 | 43.68 | 8,709 | +0.48(+1.12%) |
Feb 11, 2019 | 48.00 | 48.01 | 41.66 | 43.20 | 9,686 | -3.36(-7.23%) |
Feb 08, 2019 | 45.60 | 48.96 | 45.60 | 46.56 | 2,616 | +0.43(+0.94%) |
Feb 07, 2019 | 47.52 | 48.48 | 45.36 | 46.13 | 4,630 | -2.83(-5.78%) |
Feb 06, 2019 | 50.40 | 50.88 | 48.00 | 48.96 | 7,008 | -1.44(-2.86%) |
Feb 05, 2019 | 49.44 | 50.88 | 49.44 | 50.40 | 5,610 | +0.96(+1.94%) |
Feb 04, 2019 | 51.36 | 51.84 | 49.44 | 49.44 | 4,499 | -1.92(-3.74%) |
Feb 01, 2019 | 49.44 | 51.36 | 49.44 | 51.36 | 3,879 | +0.00(+0.00%) |
Jan 31, 2019 | 49.44 | 52.32 | 49.44 | 51.36 | 1,613 | +0.96(+1.90%) |
Jan 30, 2019 | 49.92 | 50.40 | 48.96 | 50.40 | 1,669 | +0.00(+0.00%) |
Jan 29, 2019 | 50.40 | 51.36 | 48.96 | 50.40 | 3,486 | -1.44(-2.78%) |
Jan 28, 2019 | 51.84 | 52.80 | 49.44 | 51.84 | 1,493 | -0.48(-0.92%) |
Jan 25, 2019 | 48.96 | 52.80 | 46.56 | 52.32 | 7,043 | +2.88(+5.83%) |
Jan 24, 2019 | 50.88 | 50.88 | 48.48 | 49.44 | 5,049 | -1.92(-3.74%) |
Jan 23, 2019 | 52.32 | 52.80 | 50.40 | 51.36 | 3,897 | -1.44(-2.73%) |
Jan 22, 2019 | 51.84 | 53.02 | 51.36 | 52.80 | 3,512 | -0.48(-0.90%) |
Jan 18, 2019 | 52.80 | 54.72 | 50.88 | 53.28 | 7,002 | +0.48(+0.91%) |
Jan 17, 2019 | 50.88 | 52.80 | 50.40 | 52.80 | 4,236 | +0.48(+0.92%) |
Jan 16, 2019 | 51.36 | 54.16 | 51.36 | 52.32 | 5,833 | +0.48(+0.93%) |
Jan 15, 2019 | 54.72 | 55.20 | 51.36 | 51.84 | 9,911 | -3.36(-6.09%) |
Jan 14, 2019 | 55.20 | 55.20 | 53.76 | 55.20 | 6,732 | +0.00(+0.00%) |
Jan 11, 2019 | 52.80 | 55.20 | 51.36 | 55.20 | 15,545 | +2.40(+4.55%) |
Jan 10, 2019 | 50.40 | 53.28 | 48.00 | 52.80 | 17,794 | +2.40(+4.76%) |
Jan 09, 2019 | 46.56 | 50.40 | 46.08 | 50.40 | 22,810 | +6.24(+14.13%) |
Jan 08, 2019 | 45.12 | 45.12 | 44.16 | 44.16 | 6,411 | +0.00(+0.00%) |
Jan 07, 2019 | 43.68 | 46.08 | 43.20 | 44.16 | 11,997 | +0.96(+2.22%) |
Jan 04, 2019 | 39.84 | 43.68 | 39.84 | 43.20 | 5,693 | +1.30(+3.10%) |
Jan 03, 2019 | 43.20 | 43.37 | 40.48 | 41.90 | 6,122 | -1.30(-3.01%) |
Jan 02, 2019 | 39.84 | 46.24 | 38.88 | 43.20 | 15,981 | +3.36(+8.43%) |
Dec 31, 2018 | 37.44 | 40.80 | 36.48 | 39.84 | 17,841 | +4.56(+12.93%) |
Dec 28, 2018 | 37.44 | 37.44 | 33.12 | 35.28 | 11,866 | +2.16(+6.52%) |
Dec 27, 2018 | 31.68 | 33.59 | 31.68 | 33.12 | 10,345 | -0.48(-1.43%) |
Dec 26, 2018 | 33.87 | 34.66 | 32.21 | 33.60 | 6,638 | +0.00(+0.00%) |
Dec 24, 2018 | 35.04 | 35.04 | 32.64 | 33.60 | 3,822 | -2.88(-7.89%) |
Dec 21, 2018 | 36.48 | 36.48 | 34.56 | 36.48 | 10,220 | +0.04(+0.11%) |
Dec 20, 2018 | 33.60 | 37.32 | 33.60 | 36.44 | 14,044 | +2.84(+8.46%) |
Dec 19, 2018 | 33.36 | 34.08 | 32.98 | 33.60 | 7,943 | +0.62(+1.89%) |
Dec 18, 2018 | 32.48 | 34.07 | 31.93 | 32.98 | 5,995 | +1.23(+3.87%) |
Dec 17, 2018 | 32.53 | 33.19 | 31.56 | 31.75 | 2,415 | +0.07(+0.21%) |
Dec 14, 2018 | 32.64 | 33.60 | 31.20 | 31.68 | 9,483 | -0.49(-1.52%) |
Dec 13, 2018 | 34.08 | 34.46 | 32.16 | 32.17 | 9,580 | -2.39(-6.92%) |
Dec 12, 2018 | 31.68 | 35.04 | 31.20 | 34.56 | 15,318 | +3.32(+10.62%) |
Dec 11, 2018 | 31.06 | 31.39 | 29.76 | 31.24 | 7,382 | +0.18(+0.59%) |
Dec 10, 2018 | 32.16 | 33.60 | 30.72 | 31.06 | 6,663 | -1.10(-3.42%) |
Dec 07, 2018 | 32.16 | 35.04 | 32.16 | 32.16 | 7,525 | -0.48(-1.47%) |
Dec 06, 2018 | 31.68 | 33.60 | 31.20 | 32.64 | 12,172 | +1.20(+3.82%) |
Dec 04, 2018 | 33.12 | 34.08 | 31.20 | 31.44 | 7,218 | -2.17(-6.47%) |
Dec 03, 2018 | 36.38 | 36.43 | 33.13 | 33.61 | 16,265 | -1.43(-4.07%) |
Nov 30, 2018 | 33.60 | 35.52 | 32.16 | 35.04 | 11,487 | +2.40(+7.35%) |
Nov 29, 2018 | 31.68 | 33.60 | 31.68 | 32.64 | 9,612 | -0.48(-1.45%) |
Nov 28, 2018 | 29.76 | 33.48 | 29.76 | 33.12 | 19,478 | +3.36(+11.29%) |
Nov 27, 2018 | 32.76 | 33.81 | 28.86 | 29.76 | 34,530 | -2.99(-9.13%) |
Nov 26, 2018 | 33.84 | 34.22 | 32.75 | 32.75 | 3,568 | -0.37(-1.12%) |
Nov 23, 2018 | 33.12 | 34.08 | 33.12 | 33.12 | 3,914 | -0.48(-1.43%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.92(+6.06%) | |
Nov 20, 2018 | 33.59 | 33.59 | 30.00 | 31.68 | 15,166 | -0.62(-1.93%) |
Nov 19, 2018 | 34.56 | 35.91 | 31.78 | 32.30 | 11,016 | -2.74(-7.81%) |
Nov 16, 2018 | 36.00 | 36.38 | 34.32 | 35.04 | 14,104 | -0.96(-2.67%) |
Nov 15, 2018 | 34.56 | 37.43 | 33.12 | 36.00 | 16,206 | +3.36(+10.29%) |
Nov 14, 2018 | 42.24 | 42.24 | 32.16 | 32.64 | 36,493 | -5.53(-14.50%) |
Nov 13, 2018 | 39.36 | 40.94 | 37.44 | 38.17 | 15,096 | -2.63(-6.44%) |
Nov 12, 2018 | 46.05 | 46.05 | 36.53 | 40.80 | 61,446 | -6.72(-14.14%) |
Nov 09, 2018 | 48.00 | 48.00 | 45.60 | 47.52 | 12,012 | -0.14(-0.30%) |
Nov 08, 2018 | 47.04 | 48.96 | 47.04 | 47.66 | 4,679 | -0.34(-0.70%) |
Nov 07, 2018 | 49.44 | 49.44 | 47.09 | 48.00 | 10,038 | -0.48(-0.99%) |
Nov 06, 2018 | 49.44 | 49.92 | 47.04 | 48.48 | 12,043 | -1.92(-3.81%) |
Nov 05, 2018 | 49.44 | 51.36 | 46.08 | 50.40 | 21,497 | +2.88(+6.06%) |
Nov 02, 2018 | 52.80 | 52.80 | 47.04 | 47.52 | 28,520 | -5.28(-10.00%) |