Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.740 | 6.440 | 5.670 | 5.880 | 92,700 | +0.14(+2.44%) |
Dec 28, 2018 | 5.600 | 6.160 | 5.530 | 5.740 | 113,585 | -0.00(-0.06%) |
Dec 27, 2018 | 6.510 | 6.650 | 5.744 | 5.744 | 71,688 | -0.77(-11.77%) |
Dec 26, 2018 | 6.510 | 7.070 | 6.370 | 6.510 | 79,706 | +0.07(+1.09%) |
Dec 24, 2018 | 6.930 | 7.070 | 6.160 | 6.440 | 44,128 | -0.49(-7.07%) |
Dec 21, 2018 | 7.840 | 7.875 | 6.930 | 6.930 | 100,800 | -0.91(-11.61%) |
Dec 20, 2018 | 8.330 | 8.750 | 7.700 | 7.840 | 44,247 | -0.56(-6.67%) |
Dec 19, 2018 | 8.470 | 8.960 | 8.260 | 8.400 | 65,808 | -0.14(-1.64%) |
Dec 18, 2018 | 8.960 | 9.240 | 8.540 | 8.540 | 31,969 | -0.21(-2.40%) |
Dec 17, 2018 | 9.730 | 10.27 | 8.750 | 8.750 | 40,030 | -0.98(-10.07%) |
Dec 14, 2018 | 9.730 | 10.15 | 9.590 | 9.730 | 32,085 | -0.07(-0.71%) |
Dec 13, 2018 | 10.08 | 10.15 | 9.800 | 9.800 | 49,406 | -0.42(-4.11%) |
Dec 12, 2018 | 10.29 | 10.50 | 10.08 | 10.22 | 34,872 | +0.07(+0.69%) |
Dec 11, 2018 | 10.36 | 10.71 | 10.15 | 10.15 | 22,595 | -0.28(-2.68%) |
Dec 10, 2018 | 10.29 | 11.20 | 10.15 | 10.43 | 40,623 | +0.21(+2.05%) |
Dec 07, 2018 | 10.50 | 10.78 | 10.15 | 10.22 | 22,157 | -0.28(-2.67%) |
Dec 06, 2018 | 10.15 | 10.85 | 10.15 | 10.50 | 31,218 | -0.21(-1.96%) |
Dec 04, 2018 | 11.20 | 11.34 | 10.50 | 10.71 | 29,600 | -0.49(-4.37%) |
Dec 03, 2018 | 11.34 | 11.69 | 10.81 | 11.20 | 27,902 | -0.14(-1.23%) |
Nov 30, 2018 | 12.18 | 12.32 | 11.27 | 11.34 | 44,200 | -0.91(-7.43%) |
Nov 29, 2018 | 12.25 | 12.60 | 11.90 | 12.25 | 14,198 | -0.07(-0.57%) |
Nov 28, 2018 | 12.60 | 12.60 | 11.90 | 12.32 | 23,228 | -0.35(-2.76%) |
Nov 27, 2018 | 12.53 | 12.81 | 12.53 | 12.67 | 15,877 | +0.07(+0.56%) |
Nov 26, 2018 | 12.81 | 13.02 | 12.53 | 12.60 | 14,217 | -0.14(-1.10%) |
Nov 23, 2018 | 12.18 | 12.88 | 12.18 | 12.74 | 5,971 | +0.49(+4.00%) |
Nov 21, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.42(+3.55%) | |
Nov 20, 2018 | 12.53 | 12.53 | 11.55 | 11.83 | 33,180 | -0.84(-6.63%) |
Nov 19, 2018 | 12.53 | 12.88 | 12.39 | 12.67 | 21,262 | +0.14(+1.12%) |
Nov 16, 2018 | 12.88 | 13.51 | 12.32 | 12.53 | 19,014 | -0.42(-3.24%) |
Nov 15, 2018 | 13.16 | 13.44 | 12.18 | 12.95 | 31,746 | -0.14(-1.07%) |
Nov 14, 2018 | 12.04 | 14.35 | 11.97 | 13.09 | 53,340 | +1.12(+9.36%) |
Nov 13, 2018 | 12.04 | 12.46 | 11.90 | 11.97 | 51,588 | -0.14(-1.16%) |
Nov 12, 2018 | 12.60 | 12.95 | 12.04 | 12.11 | 34,749 | -0.49(-3.89%) |
Nov 09, 2018 | 10.71 | 13.02 | 10.71 | 12.60 | 142,328 | -1.61(-11.33%) |
Nov 08, 2018 | 14.14 | 14.63 | 14.07 | 14.21 | 26,353 | -0.14(-0.98%) |
Nov 07, 2018 | 14.63 | 14.70 | 13.86 | 14.35 | 39,998 | -0.21(-1.44%) |
Nov 06, 2018 | 14.63 | 15.05 | 14.49 | 14.56 | 23,876 | +0.07(+0.48%) |
Nov 05, 2018 | 15.19 | 15.34 | 14.42 | 14.49 | 38,100 | -0.70(-4.61%) |
Nov 02, 2018 | 15.12 | 15.57 | 15.05 | 15.19 | 25,700 | +0.14(+0.93%) |
Nov 01, 2018 | 14.84 | 15.40 | 14.70 | 15.05 | 38,363 | +0.70(+4.88%) |
Oct 31, 2018 | 14.28 | 14.77 | 14.28 | 14.35 | 46,120 | +0.07(+0.49%) |
Oct 30, 2018 | 14.28 | 14.63 | 14.14 | 14.28 | 15,988 | +0.07(+0.49%) |
Oct 29, 2018 | 14.70 | 15.40 | 14.07 | 14.21 | 41,546 | -0.21(-1.46%) |
Oct 26, 2018 | 14.42 | 14.56 | 14.00 | 14.42 | 30,442 | -0.07(-0.48%) |
Oct 25, 2018 | 14.84 | 14.84 | 14.42 | 14.49 | 30,089 | -0.35(-2.36%) |
Oct 24, 2018 | 14.91 | 15.47 | 14.70 | 14.84 | 51,124 | +0.00(+0.00%) |
Oct 23, 2018 | 14.56 | 14.98 | 14.14 | 14.84 | 21,779 | +0.00(+0.00%) |
Oct 22, 2018 | 14.84 | 14.98 | 14.49 | 14.84 | 39,912 | -0.21(-1.40%) |
Oct 19, 2018 | 15.12 | 15.33 | 14.91 | 15.05 | 38,471 | -0.07(-0.46%) |
Oct 18, 2018 | 15.47 | 15.89 | 15.12 | 15.12 | 16,564 | -0.49(-3.14%) |
Oct 17, 2018 | 15.19 | 15.89 | 14.91 | 15.61 | 58,314 | +0.28(+1.83%) |
Oct 16, 2018 | 15.26 | 15.40 | 14.84 | 15.33 | 32,702 | +0.28(+1.86%) |
Oct 15, 2018 | 15.47 | 15.61 | 14.91 | 15.05 | 31,289 | -0.42(-2.71%) |
Oct 12, 2018 | 15.82 | 15.89 | 15.33 | 15.47 | 52,157 | -0.14(-0.90%) |
Oct 11, 2018 | 15.75 | 16.31 | 15.54 | 15.61 | 49,960 | -0.28(-1.76%) |
Oct 10, 2018 | 15.68 | 16.17 | 15.47 | 15.89 | 55,220 | +0.28(+1.79%) |
Oct 09, 2018 | 16.45 | 17.01 | 15.54 | 15.61 | 76,452 | -0.98(-5.91%) |
Oct 08, 2018 | 15.89 | 16.73 | 15.54 | 16.59 | 60,347 | +0.84(+5.33%) |
Oct 05, 2018 | 15.96 | 16.66 | 15.33 | 15.75 | 108,485 | -0.35(-2.17%) |
Oct 04, 2018 | 16.52 | 17.01 | 16.03 | 16.10 | 88,470 | -0.21(-1.29%) |
Oct 03, 2018 | 16.73 | 17.50 | 16.31 | 16.31 | 164,724 | -0.28(-1.69%) |
Oct 02, 2018 | 15.89 | 16.94 | 15.47 | 16.59 | 185,125 | +0.98(+6.28%) |
Oct 01, 2018 | 15.82 | 16.73 | 15.61 | 15.61 | 1,014,403 | -0.21(-1.33%) |
Sep 28, 2018 | 16.10 | 16.17 | 14.70 | 15.82 | 245,028 | -0.91(-5.44%) |
Sep 27, 2018 | 17.15 | 17.22 | 16.59 | 16.73 | 157,349 | +0.00(+0.00%) |
Sep 26, 2018 | 18.34 | 18.48 | 16.66 | 16.73 | 265,557 | -3.08(-15.55%) |
Sep 25, 2018 | 20.37 | 20.93 | 19.81 | 19.81 | 25,297 | -0.63(-3.08%) |
Sep 24, 2018 | 21.07 | 21.21 | 20.30 | 20.44 | 23,385 | -0.84(-3.95%) |
Sep 21, 2018 | 20.93 | 21.28 | 20.72 | 21.28 | 41,171 | +0.42(+2.01%) |
Sep 20, 2018 | 20.37 | 21.14 | 20.37 | 20.86 | 19,712 | +0.49(+2.40%) |
Sep 19, 2018 | 20.16 | 20.72 | 19.95 | 20.37 | 24,729 | +0.14(+0.69%) |
Sep 18, 2018 | 20.51 | 21.14 | 19.95 | 20.23 | 26,587 | -0.21(-1.02%) |
Sep 17, 2018 | 19.95 | 20.65 | 19.81 | 20.44 | 32,120 | +0.35(+1.74%) |
Sep 14, 2018 | 21.28 | 21.35 | 19.88 | 20.09 | 39,632 | -1.40(-6.49%) |
Sep 13, 2018 | 23.37 | 23.37 | 21.35 | 21.49 | 39,529 | +0.56(+2.67%) |
Sep 12, 2018 | 21.28 | 21.49 | 20.30 | 20.93 | 45,760 | -0.42(-1.96%) |
Sep 11, 2018 | 22.19 | 22.19 | 21.28 | 21.35 | 25,474 | -0.84(-3.77%) |
Sep 10, 2018 | 22.53 | 22.67 | 21.84 | 22.19 | 26,247 | -0.35(-1.55%) |
Sep 07, 2018 | 23.72 | 23.72 | 22.33 | 22.53 | 28,839 | -1.19(-5.00%) |
Sep 06, 2018 | 23.02 | 24.28 | 22.81 | 23.72 | 25,829 | +0.77(+3.34%) |
Sep 05, 2018 | 23.09 | 23.37 | 22.12 | 22.95 | 23,946 | -0.28(-1.20%) |
Sep 04, 2018 | 23.09 | 23.65 | 22.60 | 23.23 | 19,323 | +0.07(+0.30%) |
Aug 31, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.07(-0.30%) | |
Aug 30, 2018 | 24.14 | 24.35 | 22.81 | 23.23 | 40,130 | -0.91(-3.76%) |
Aug 29, 2018 | 23.44 | 25.32 | 23.23 | 24.14 | 49,023 | +0.63(+2.67%) |
Aug 28, 2018 | 23.23 | 23.51 | 22.88 | 23.51 | 21,792 | +0.42(+1.81%) |
Aug 27, 2018 | 22.81 | 23.44 | 22.60 | 23.09 | 19,181 | +0.31(+1.38%) |
Aug 24, 2018 | 22.60 | 23.02 | 22.46 | 22.78 | 15,107 | +0.17(+0.77%) |
Aug 23, 2018 | 22.74 | 23.02 | 22.19 | 22.60 | 16,247 | -0.21(-0.92%) |
Aug 22, 2018 | 22.95 | 23.02 | 21.77 | 22.81 | 35,801 | -0.28(-1.21%) |
Aug 21, 2018 | 23.16 | 23.30 | 22.74 | 23.09 | 25,889 | +0.03(+0.15%) |
Aug 20, 2018 | 22.81 | 23.23 | 22.71 | 23.06 | 25,941 | +0.31(+1.38%) |
Aug 17, 2018 | 22.39 | 23.16 | 22.33 | 22.74 | 24,352 | +0.35(+1.56%) |
Aug 16, 2018 | 22.39 | 23.09 | 22.26 | 22.39 | 23,694 | -0.14(-0.62%) |
Aug 15, 2018 | 22.26 | 22.60 | 21.70 | 22.53 | 15,829 | +0.07(+0.31%) |
Aug 14, 2018 | 22.19 | 22.88 | 21.98 | 22.46 | 23,577 | +0.28(+1.26%) |
Aug 13, 2018 | 21.91 | 22.33 | 21.63 | 22.19 | 19,290 | +0.28(+1.27%) |
Aug 10, 2018 | 22.60 | 22.67 | 21.84 | 21.91 | 17,745 | -0.84(-3.68%) |
Aug 09, 2018 | 22.39 | 23.13 | 22.39 | 22.74 | 26,468 | +0.42(+1.88%) |
Aug 08, 2018 | 22.60 | 22.60 | 21.84 | 22.33 | 22,644 | -0.28(-1.23%) |
Aug 07, 2018 | 22.74 | 22.74 | 22.19 | 22.60 | 12,876 | +0.00(+0.00%) |
Aug 06, 2018 | 22.39 | 22.95 | 21.91 | 22.60 | 13,671 | +0.21(+0.93%) |
Aug 03, 2018 | 22.05 | 22.60 | 21.77 | 22.39 | 18,390 | +0.28(+1.26%) |
Aug 02, 2018 | 22.12 | 22.46 | 21.63 | 22.12 | 12,185 | +0.00(+0.00%) |
Aug 01, 2018 | 22.67 | 22.67 | 21.49 | 22.12 | 19,440 | -0.70(-3.06%) |
Jul 31, 2018 | 22.19 | 23.16 | 21.56 | 22.81 | 19,052 | +0.70(+3.15%) |
Jul 30, 2018 | 21.91 | 22.95 | 21.91 | 22.12 | 20,981 | +0.14(+0.63%) |
Jul 27, 2018 | 23.23 | 23.72 | 21.91 | 21.98 | 29,254 | -1.26(-5.41%) |
Jul 26, 2018 | 21.77 | 23.72 | 21.63 | 23.23 | 35,367 | +2.02(+9.54%) |
Jul 25, 2018 | 21.63 | 21.98 | 20.58 | 21.21 | 54,681 | -0.49(-2.25%) |
Jul 24, 2018 | 22.39 | 22.53 | 21.63 | 21.70 | 41,697 | -0.49(-2.20%) |
Jul 23, 2018 | 22.33 | 22.67 | 21.49 | 22.19 | 40,150 | -0.35(-1.55%) |
Jul 20, 2018 | 22.95 | 22.95 | 22.05 | 22.53 | 56,156 | -0.35(-1.52%) |
Jul 19, 2018 | 22.67 | 23.37 | 21.77 | 22.88 | 35,520 | +0.21(+0.92%) |
Jul 18, 2018 | 23.93 | 24.35 | 22.46 | 22.67 | 52,311 | -1.12(-4.69%) |
Jul 17, 2018 | 24.00 | 24.70 | 22.95 | 23.79 | 68,847 | +0.98(+4.28%) |
Jul 16, 2018 | 23.93 | 23.93 | 22.74 | 22.81 | 34,345 | -1.05(-4.39%) |
Jul 13, 2018 | 24.35 | 24.56 | 23.79 | 23.86 | 16,950 | -0.49(-2.01%) |
Jul 12, 2018 | 24.07 | 24.47 | 23.86 | 24.35 | 21,175 | +0.35(+1.45%) |
Jul 11, 2018 | 24.00 | 24.42 | 23.23 | 24.00 | 22,991 | -0.21(-0.86%) |
Jul 10, 2018 | 25.46 | 26.30 | 23.30 | 24.21 | 96,505 | -1.12(-4.41%) |
Jul 09, 2018 | 25.32 | 25.74 | 24.49 | 25.32 | 38,185 | +0.07(+0.28%) |
Jul 06, 2018 | 25.53 | 25.88 | 25.05 | 25.26 | 41,653 | -0.35(-1.36%) |
Jul 05, 2018 | 25.74 | 26.20 | 24.42 | 25.60 | 43,294 | -0.07(-0.27%) |
Jul 03, 2018 | 25.67 | 25.67 | 25.67 | 0 | +2.58(+11.18%) | |
Jul 02, 2018 | 23.23 | 23.72 | 22.19 | 23.09 | 71,053 | -0.28(-1.19%) |
Jun 29, 2018 | 25.53 | 25.74 | 23.13 | 23.37 | 102,596 | -2.30(-8.97%) |
Jun 28, 2018 | 25.12 | 25.95 | 23.86 | 25.67 | 78,527 | +0.49(+1.94%) |
Jun 27, 2018 | 26.65 | 26.96 | 25.12 | 25.19 | 57,315 | -1.26(-4.75%) |
Jun 26, 2018 | 27.35 | 27.84 | 25.95 | 26.44 | 65,885 | -0.91(-3.32%) |
Jun 25, 2018 | 27.63 | 28.19 | 25.60 | 27.35 | 71,195 | -0.56(-2.00%) |
Jun 22, 2018 | 28.39 | 29.44 | 27.77 | 27.91 | 509,043 | -0.42(-1.48%) |
Jun 21, 2018 | 29.23 | 29.30 | 27.70 | 28.32 | 71,385 | -0.84(-2.87%) |
Jun 20, 2018 | 28.32 | 29.27 | 28.28 | 29.16 | 65,379 | +0.91(+3.21%) |
Jun 19, 2018 | 28.05 | 28.53 | 27.60 | 28.26 | 45,738 | +0.21(+0.75%) |
Jun 18, 2018 | 27.84 | 28.19 | 26.82 | 28.05 | 51,584 | -0.07(-0.25%) |
Jun 15, 2018 | 28.32 | 26.65 | 28.12 | 104,312 | +1.47(+5.50%) | |
Jun 14, 2018 | 25.39 | 26.79 | 25.12 | 26.65 | 36,904 | +1.33(+5.23%) |
Jun 13, 2018 | 26.16 | 26.16 | 24.70 | 25.32 | 51,647 | -0.63(-2.42%) |
Jun 12, 2018 | 27.77 | 29.58 | 25.81 | 25.95 | 132,219 | -1.81(-6.53%) |
Jun 11, 2018 | 25.39 | 27.98 | 25.05 | 27.77 | 127,448 | +2.37(+9.34%) |
Jun 08, 2018 | 24.56 | 25.60 | 23.65 | 25.39 | 80,372 | +0.63(+2.54%) |
Jun 07, 2018 | 23.30 | 25.46 | 22.67 | 24.77 | 131,333 | +1.43(+6.13%) |
Jun 06, 2018 | 22.82 | 25.92 | 22.82 | 23.34 | 185,731 | +0.73(+3.23%) |
Jun 05, 2018 | 19.75 | 22.61 | 19.68 | 22.61 | 167,511 | +2.92(+14.84%) |
Jun 04, 2018 | 18.36 | 19.75 | 18.15 | 19.68 | 73,624 | +1.46(+8.02%) |
Jun 01, 2018 | 18.57 | 19.13 | 18.22 | 18.22 | 86,824 | -0.14(-0.76%) |
May 31, 2018 | 19.82 | 19.96 | 18.29 | 18.36 | 136,990 | -1.32(-6.71%) |
May 30, 2018 | 20.59 | 20.97 | 19.41 | 19.68 | 116,735 | -0.97(-4.71%) |
May 29, 2018 | 20.31 | 20.73 | 19.96 | 20.66 | 38,787 | +0.35(+1.71%) |
May 25, 2018 | 20.31 | 20.31 | 20.31 | 0 | -0.14(-0.68%) | |
May 24, 2018 | 20.66 | 21.42 | 20.03 | 20.45 | 71,518 | -0.28(-1.34%) |
May 23, 2018 | 20.24 | 20.80 | 19.89 | 20.73 | 57,661 | +0.56(+2.76%) |
May 22, 2018 | 19.48 | 20.73 | 19.41 | 20.17 | 67,947 | +0.70(+3.57%) |
May 21, 2018 | 19.41 | 19.75 | 19.27 | 19.48 | 43,877 | +0.14(+0.72%) |
May 18, 2018 | 19.34 | 19.62 | 18.92 | 19.34 | 53,602 | +0.14(+0.72%) |
May 17, 2018 | 19.55 | 19.82 | 19.13 | 19.20 | 50,820 | -0.42(-2.13%) |
May 16, 2018 | 18.92 | 19.68 | 18.78 | 19.62 | 63,748 | +0.77(+4.06%) |
May 15, 2018 | 19.20 | 19.20 | 18.57 | 18.85 | 64,734 | -0.49(-2.52%) |
May 14, 2018 | 18.92 | 19.48 | 18.57 | 19.34 | 76,072 | +0.42(+2.21%) |
May 11, 2018 | 19.62 | 19.84 | 18.57 | 18.92 | 81,317 | -0.77(-3.89%) |
May 10, 2018 | 19.68 | 20.00 | 19.20 | 19.68 | 87,193 | +0.21(+1.07%) |
May 09, 2018 | 18.64 | 19.89 | 18.64 | 19.48 | 122,023 | +0.77(+4.09%) |
May 08, 2018 | 19.13 | 19.20 | 17.39 | 18.71 | 178,007 | -0.63(-3.24%) |
May 07, 2018 | 18.02 | 20.45 | 18.02 | 19.34 | 303,804 | +1.18(+6.51%) |
May 04, 2018 | 15.72 | 19.06 | 15.72 | 18.15 | 326,486 | +1.53(+9.21%) |
May 03, 2018 | 16.97 | 17.04 | 15.93 | 16.62 | 150,649 | -0.07(-0.42%) |
May 02, 2018 | 17.95 | 18.02 | 16.59 | 16.69 | 132,683 | -1.39(-7.69%) |
May 01, 2018 | 17.46 | 18.71 | 17.46 | 18.09 | 125,704 | +0.56(+3.17%) |
Apr 30, 2018 | 17.95 | 18.25 | 17.32 | 17.53 | 77,720 | -0.49(-2.70%) |
Apr 27, 2018 | 18.09 | 19.06 | 17.67 | 18.02 | 83,464 | -0.07(-0.38%) |
Apr 26, 2018 | 17.53 | 18.29 | 16.98 | 18.09 | 92,211 | +0.77(+4.42%) |
Apr 25, 2018 | 17.25 | 17.95 | 16.55 | 17.32 | 154,143 | +0.14(+0.81%) |
Apr 24, 2018 | 16.14 | 17.25 | 16.14 | 17.18 | 223,669 | +1.32(+8.33%) |
Apr 23, 2018 | 17.53 | 17.74 | 15.44 | 15.86 | 302,339 | -1.60(-9.16%) |
Apr 20, 2018 | 18.92 | 18.92 | 17.39 | 17.46 | 411,727 | -1.04(-5.64%) |
Apr 19, 2018 | 22.25 | 22.33 | 18.09 | 18.50 | 1,065,145 | -32.97(-64.05%) |
Apr 18, 2018 | 51.26 | 52.75 | 51.26 | 51.47 | 54,383 | +0.21(+0.41%) |
Apr 17, 2018 | 50.99 | 51.47 | 50.92 | 51.26 | 50,530 | +0.49(+0.96%) |
Apr 16, 2018 | 49.25 | 50.99 | 48.76 | 50.78 | 66,369 | +1.88(+3.84%) |
Apr 13, 2018 | 50.50 | 50.50 | 48.69 | 48.90 | 56,083 | -1.11(-2.23%) |
Apr 12, 2018 | 50.15 | 51.22 | 49.80 | 50.01 | 63,593 | +0.21(+0.42%) |
Apr 11, 2018 | 49.87 | 51.06 | 49.46 | 49.80 | 74,534 | -0.28(-0.56%) |
Apr 10, 2018 | 48.41 | 51.02 | 48.20 | 50.08 | 86,671 | +1.60(+3.30%) |
Apr 09, 2018 | 51.54 | 51.54 | 47.65 | 48.48 | 100,803 | -2.71(-5.30%) |
Apr 06, 2018 | 51.06 | 52.48 | 50.81 | 51.19 | 48,315 | -0.28(-0.54%) |
Apr 05, 2018 | 50.22 | 52.59 | 50.01 | 51.47 | 51,075 | +1.81(+3.64%) |
Apr 04, 2018 | 48.55 | 49.87 | 48.13 | 49.66 | 78,410 | +0.83(+1.71%) |
Apr 03, 2018 | 50.01 | 50.50 | 48.48 | 48.83 | 72,261 | -0.90(-1.82%) |
Apr 02, 2018 | 52.52 | 52.79 | 48.41 | 49.73 | 60,973 | -3.13(-5.92%) |
Mar 29, 2018 | 52.86 | 52.86 | 52.86 | 0 | +2.02(+3.97%) | |
Mar 28, 2018 | 51.33 | 51.68 | 50.26 | 50.85 | 52,295 | -0.49(-0.95%) |
Mar 27, 2018 | 50.15 | 52.72 | 48.83 | 51.33 | 73,964 | +1.25(+2.50%) |
Mar 26, 2018 | 50.78 | 51.13 | 47.79 | 50.08 | 65,202 | +0.07(+0.14%) |
Mar 23, 2018 | 50.78 | 51.42 | 50.01 | 50.01 | 36,946 | -0.49(-0.96%) |
Mar 22, 2018 | 50.71 | 52.03 | 49.94 | 50.50 | 32,454 | -0.77(-1.49%) |
Mar 21, 2018 | 50.78 | 51.82 | 50.36 | 51.26 | 32,961 | +0.49(+0.96%) |
Mar 20, 2018 | 51.26 | 51.72 | 50.08 | 50.78 | 40,997 | -0.63(-1.22%) |
Mar 19, 2018 | 52.72 | 52.79 | 49.87 | 51.40 | 49,994 | -1.25(-2.38%) |
Mar 16, 2018 | 52.24 | 53.42 | 51.82 | 52.66 | 87,243 | +0.49(+0.93%) |
Mar 15, 2018 | 52.52 | 53.42 | 51.26 | 52.17 | 35,343 | -0.14(-0.27%) |
Mar 14, 2018 | 53.77 | 54.53 | 51.61 | 52.31 | 42,434 | -1.25(-2.34%) |
Mar 13, 2018 | 53.28 | 54.32 | 52.86 | 53.56 | 45,018 | +0.83(+1.58%) |
Mar 12, 2018 | 52.38 | 53.00 | 52.24 | 52.72 | 28,317 | +0.49(+0.93%) |
Mar 09, 2018 | 51.68 | 52.59 | 50.85 | 52.24 | 31,783 | +0.90(+1.76%) |
Mar 08, 2018 | 52.79 | 52.85 | 50.99 | 51.33 | 34,615 | -1.15(-2.19%) |
Mar 07, 2018 | 52.14 | 53.58 | 51.72 | 52.48 | 35,000 | -0.21(-0.39%) |
Mar 06, 2018 | 52.21 | 53.65 | 52.00 | 52.69 | 52,542 | +0.97(+1.87%) |
Mar 05, 2018 | 50.34 | 52.21 | 50.34 | 51.72 | 30,031 | +1.03(+2.04%) |
Mar 02, 2018 | 48.27 | 50.90 | 48.07 | 50.69 | 39,679 | +2.21(+4.55%) |
Mar 01, 2018 | 49.31 | 50.07 | 47.93 | 48.48 | 56,426 | -0.97(-1.95%) |
Feb 28, 2018 | 51.52 | 51.83 | 49.45 | 49.45 | 32,579 | -1.93(-3.76%) |
Feb 27, 2018 | 51.72 | 53.52 | 51.03 | 51.38 | 35,219 | -0.41(-0.80%) |
Feb 26, 2018 | 52.07 | 52.27 | 50.90 | 51.79 | 38,497 | -0.21(-0.40%) |
Feb 23, 2018 | 50.14 | 51.93 | 50.14 | 52.00 | 41,434 | +2.28(+4.58%) |
Feb 22, 2018 | 50.41 | 51.10 | 48.21 | 49.72 | 73,791 | -0.83(-1.64%) |
Feb 21, 2018 | 49.03 | 51.24 | 49.03 | 50.55 | 85,935 | +1.52(+3.09%) |
Feb 20, 2018 | 50.00 | 51.03 | 48.83 | 49.03 | 82,012 | -1.10(-2.20%) |
Feb 16, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.21(+0.41%) | |
Feb 15, 2018 | 50.00 | 50.69 | 49.65 | 49.93 | 76,655 | +0.00(+0.00%) |
Feb 14, 2018 | 48.96 | 50.48 | 48.96 | 49.93 | 101,871 | +0.69(+1.40%) |
Feb 13, 2018 | 52.69 | 53.45 | 48.69 | 49.24 | 111,437 | -3.86(-7.27%) |
Feb 12, 2018 | 51.45 | 53.58 | 51.38 | 53.10 | 89,364 | +2.14(+4.19%) |
Feb 09, 2018 | 51.72 | 52.07 | 49.59 | 50.96 | 113,789 | -0.28(-0.54%) |
Feb 08, 2018 | 50.34 | 53.41 | 50.34 | 51.24 | 150,945 | +1.17(+2.34%) |
Feb 07, 2018 | 50.34 | 53.24 | 49.65 | 50.07 | 287,690 | -0.07(-0.14%) |
Feb 06, 2018 | 52.41 | 54.07 | 50.07 | 50.14 | 177,092 | -3.72(-6.92%) |
Feb 05, 2018 | 55.72 | 55.72 | 52.55 | 53.86 | 206,263 | -0.76(-1.39%) |
Feb 02, 2018 | 70.62 | 71.03 | 53.58 | 54.62 | 447,328 | -20.62(-27.41%) |
Feb 01, 2018 | 75.17 | 76.20 | 73.58 | 75.24 | 68,577 | -0.69(-0.91%) |
Jan 31, 2018 | 79.79 | 80.62 | 75.52 | 75.93 | 67,416 | -3.52(-4.43%) |
Jan 30, 2018 | 81.10 | 81.17 | 78.89 | 79.45 | 47,862 | -2.07(-2.54%) |
Jan 29, 2018 | 78.41 | 82.62 | 77.86 | 81.52 | 59,311 | +3.24(+4.14%) |
Jan 26, 2018 | 79.10 | 79.31 | 76.62 | 78.27 | 31,083 | -0.07(-0.09%) |
Jan 25, 2018 | 77.24 | 78.34 | 75.31 | 78.34 | 64,379 | +1.79(+2.34%) |
Jan 24, 2018 | 77.38 | 78.52 | 75.72 | 76.55 | 49,857 | -0.41(-0.54%) |
Jan 23, 2018 | 77.65 | 77.65 | 74.96 | 76.96 | 32,857 | -0.41(-0.53%) |
Jan 22, 2018 | 77.17 | 77.65 | 76.07 | 77.38 | 24,269 | +0.41(+0.54%) |
Jan 19, 2018 | 76.20 | 77.17 | 75.58 | 76.96 | 19,162 | +0.76(+1.00%) |
Jan 18, 2018 | 76.96 | 76.96 | 75.58 | 76.20 | 20,762 | -0.90(-1.16%) |
Jan 17, 2018 | 78.76 | 79.00 | 76.20 | 77.10 | 39,776 | -1.31(-1.67%) |
Jan 16, 2018 | 79.03 | 79.31 | 77.72 | 78.41 | 36,414 | +0.28(+0.35%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | -0.83(-1.05%) | |
Jan 11, 2018 | 74.48 | 79.31 | 74.27 | 78.96 | 48,896 | +4.62(+6.22%) |
Jan 10, 2018 | 73.86 | 75.03 | 73.10 | 74.34 | 23,420 | +0.34(+0.47%) |
Jan 09, 2018 | 74.76 | 75.09 | 73.72 | 74.00 | 30,065 | -0.62(-0.83%) |
Jan 08, 2018 | 73.79 | 75.17 | 72.48 | 74.62 | 41,163 | +0.83(+1.12%) |
Jan 05, 2018 | 74.41 | 74.55 | 73.17 | 73.79 | 24,827 | -0.21(-0.28%) |
Jan 04, 2018 | 75.86 | 75.86 | 73.02 | 74.00 | 38,122 | -1.31(-1.74%) |
Jan 03, 2018 | 72.96 | 75.52 | 72.96 | 75.31 | 56,914 | +2.07(+2.82%) |