Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.20 | 37.32 | 35.76 | 36.12 | 184,289 | -1.08(-2.90%) |
Feb 27, 2019 | 37.56 | 37.80 | 36.72 | 37.20 | 150,374 | -0.24(-0.64%) |
Feb 26, 2019 | 39.00 | 39.48 | 37.32 | 37.44 | 160,587 | -1.92(-4.88%) |
Feb 25, 2019 | 39.00 | 39.60 | 38.04 | 39.36 | 152,303 | +0.96(+2.50%) |
Feb 22, 2019 | 38.40 | 38.76 | 37.56 | 38.40 | 116,350 | +0.24(+0.63%) |
Feb 21, 2019 | 37.68 | 38.88 | 37.20 | 38.16 | 134,855 | +0.60(+1.60%) |
Feb 20, 2019 | 39.60 | 39.84 | 37.44 | 37.56 | 124,713 | -2.04(-5.15%) |
Feb 19, 2019 | 39.96 | 42.00 | 39.36 | 39.60 | 153,747 | +0.00(+0.00%) |
Feb 15, 2019 | 36.96 | 40.68 | 36.96 | 39.60 | 225,208 | +2.64(+7.14%) |
Feb 14, 2019 | 37.08 | 37.56 | 36.12 | 36.96 | 144,795 | -0.24(-0.65%) |
Feb 13, 2019 | 37.44 | 38.04 | 36.72 | 37.20 | 93,994 | -0.24(-0.64%) |
Feb 12, 2019 | 36.72 | 38.04 | 36.60 | 37.44 | 154,169 | +0.96(+2.63%) |
Feb 11, 2019 | 38.16 | 38.16 | 36.36 | 36.48 | 120,131 | -1.32(-3.49%) |
Feb 08, 2019 | 37.32 | 38.16 | 36.36 | 37.80 | 119,833 | +0.36(+0.96%) |
Feb 07, 2019 | 39.36 | 39.48 | 36.96 | 37.44 | 166,820 | -1.68(-4.29%) |
Feb 06, 2019 | 39.12 | 39.36 | 38.04 | 39.12 | 89,365 | +0.00(+0.00%) |
Feb 05, 2019 | 40.20 | 42.00 | 38.76 | 39.12 | 194,279 | -0.96(-2.40%) |
Feb 04, 2019 | 39.00 | 40.32 | 38.76 | 40.08 | 109,397 | +1.44(+3.73%) |
Feb 01, 2019 | 39.60 | 39.96 | 37.80 | 38.64 | 124,925 | -0.72(-1.83%) |
Jan 31, 2019 | 38.40 | 39.72 | 38.16 | 39.36 | 146,952 | +0.72(+1.86%) |
Jan 30, 2019 | 36.72 | 38.76 | 36.48 | 38.64 | 172,698 | +1.92(+5.23%) |
Jan 29, 2019 | 36.96 | 37.20 | 35.40 | 36.72 | 171,280 | -0.36(-0.97%) |
Jan 28, 2019 | 39.24 | 39.36 | 36.60 | 37.08 | 277,691 | -2.52(-6.36%) |
Jan 25, 2019 | 43.08 | 43.44 | 39.00 | 39.60 | 363,458 | -3.36(-7.82%) |
Jan 24, 2019 | 41.76 | 44.16 | 40.92 | 42.96 | 224,962 | +1.56(+3.77%) |
Jan 23, 2019 | 39.72 | 41.52 | 38.40 | 41.40 | 171,745 | +1.92(+4.86%) |
Jan 22, 2019 | 41.28 | 41.28 | 39.12 | 39.48 | 174,748 | -2.04(-4.91%) |
Jan 18, 2019 | 40.68 | 41.76 | 39.12 | 41.52 | 169,741 | +0.96(+2.37%) |
Jan 17, 2019 | 40.44 | 41.04 | 39.00 | 40.56 | 139,698 | +0.00(+0.00%) |
Jan 16, 2019 | 41.28 | 43.68 | 40.56 | 40.56 | 179,200 | -0.72(-1.74%) |
Jan 15, 2019 | 41.16 | 42.60 | 39.84 | 41.28 | 198,315 | +0.36(+0.88%) |
Jan 14, 2019 | 44.64 | 44.64 | 40.80 | 40.92 | 257,615 | -3.72(-8.33%) |
Jan 11, 2019 | 48.60 | 48.60 | 44.52 | 44.64 | 262,450 | -3.96(-8.15%) |
Jan 10, 2019 | 48.84 | 49.20 | 46.44 | 48.60 | 215,594 | -0.48(-0.98%) |
Jan 09, 2019 | 50.16 | 51.00 | 48.60 | 49.08 | 175,440 | +0.60(+1.24%) |
Jan 08, 2019 | 49.32 | 49.80 | 46.32 | 48.48 | 225,030 | +0.72(+1.51%) |
Jan 07, 2019 | 46.08 | 49.08 | 44.40 | 47.76 | 249,878 | +2.52(+5.57%) |
Jan 04, 2019 | 42.96 | 45.48 | 42.12 | 45.24 | 264,666 | +3.12(+7.41%) |
Jan 03, 2019 | 43.20 | 45.24 | 42.12 | 42.12 | 180,390 | -1.20(-2.77%) |
Jan 02, 2019 | 40.32 | 43.32 | 39.24 | 43.32 | 136,985 | +3.00(+7.44%) |
Dec 31, 2018 | 42.84 | 43.20 | 39.60 | 40.32 | 162,558 | -1.80(-4.27%) |
Dec 28, 2018 | 40.08 | 43.32 | 39.24 | 42.12 | 194,100 | +2.16(+5.41%) |
Dec 27, 2018 | 40.08 | 40.92 | 37.68 | 39.96 | 206,791 | -0.96(-2.35%) |
Dec 26, 2018 | 40.56 | 41.64 | 38.88 | 40.92 | 322,624 | +0.72(+1.79%) |
Dec 24, 2018 | 37.92 | 40.68 | 37.92 | 40.20 | 126,866 | +1.44(+3.72%) |
Dec 21, 2018 | 40.92 | 41.16 | 37.68 | 38.76 | 720,700 | -2.04(-5.00%) |
Dec 20, 2018 | 41.28 | 42.72 | 40.08 | 40.80 | 245,580 | -0.48(-1.16%) |
Dec 19, 2018 | 44.04 | 46.08 | 40.80 | 41.28 | 268,199 | -2.76(-6.27%) |
Dec 18, 2018 | 46.80 | 47.76 | 42.72 | 44.04 | 284,028 | -2.28(-4.92%) |
Dec 17, 2018 | 48.12 | 50.64 | 46.08 | 46.32 | 256,512 | -2.28(-4.69%) |
Dec 14, 2018 | 49.32 | 51.00 | 48.12 | 48.60 | 155,616 | -0.96(-1.94%) |
Dec 13, 2018 | 52.44 | 52.56 | 49.44 | 49.56 | 247,754 | -3.12(-5.92%) |
Dec 12, 2018 | 53.28 | 54.12 | 52.44 | 52.68 | 131,310 | +0.24(+0.46%) |
Dec 11, 2018 | 54.36 | 54.96 | 51.24 | 52.44 | 130,377 | -1.08(-2.02%) |
Dec 10, 2018 | 52.20 | 54.24 | 51.60 | 53.52 | 186,583 | +0.24(+0.45%) |
Dec 07, 2018 | 55.68 | 56.28 | 53.28 | 53.28 | 173,125 | -2.04(-3.69%) |
Dec 06, 2018 | 57.00 | 57.60 | 53.52 | 55.32 | 176,057 | -2.76(-4.75%) |
Dec 04, 2018 | 62.16 | 64.74 | 57.96 | 58.08 | 211,450 | -4.44(-7.10%) |
Dec 03, 2018 | 62.52 | 63.24 | 60.72 | 62.52 | 142,084 | +1.32(+2.16%) |
Nov 30, 2018 | 59.88 | 61.44 | 58.32 | 61.20 | 86,350 | +1.80(+3.03%) |
Nov 29, 2018 | 60.36 | 61.32 | 58.80 | 59.40 | 92,196 | -1.68(-2.75%) |
Nov 28, 2018 | 58.92 | 61.20 | 56.52 | 61.08 | 146,888 | +2.52(+4.30%) |
Nov 27, 2018 | 59.64 | 60.24 | 58.08 | 58.56 | 130,101 | -1.92(-3.17%) |
Nov 26, 2018 | 62.88 | 62.88 | 59.04 | 60.48 | 167,981 | -1.56(-2.51%) |
Nov 23, 2018 | 61.20 | 63.72 | 60.60 | 62.04 | 69,891 | +0.12(+0.19%) |
Nov 21, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.44(+2.38%) | |
Nov 20, 2018 | 60.72 | 63.36 | 58.80 | 60.48 | 122,277 | -1.80(-2.89%) |
Nov 19, 2018 | 65.40 | 68.52 | 62.16 | 62.28 | 135,224 | -2.64(-4.07%) |
Nov 16, 2018 | 60.60 | 65.16 | 60.60 | 64.92 | 143,083 | +3.60(+5.87%) |
Nov 15, 2018 | 57.84 | 61.44 | 56.64 | 61.32 | 186,079 | +3.84(+6.68%) |
Nov 14, 2018 | 61.32 | 63.12 | 56.52 | 57.48 | 192,490 | -3.24(-5.34%) |
Nov 13, 2018 | 60.96 | 63.24 | 60.54 | 60.72 | 104,560 | -0.24(-0.39%) |
Nov 12, 2018 | 66.00 | 66.00 | 59.04 | 60.96 | 154,133 | -5.16(-7.80%) |
Nov 09, 2018 | 68.04 | 68.28 | 64.92 | 66.12 | 190,200 | -2.52(-3.67%) |
Nov 08, 2018 | 75.60 | 75.96 | 62.52 | 68.64 | 409,019 | -1.56(-2.22%) |
Nov 07, 2018 | 61.92 | 70.32 | 61.32 | 70.20 | 235,080 | +9.12(+14.93%) |
Nov 06, 2018 | 61.68 | 63.24 | 60.48 | 61.08 | 120,422 | -0.24(-0.39%) |
Nov 05, 2018 | 61.68 | 61.80 | 59.16 | 61.32 | 84,465 | -0.72(-1.16%) |
Nov 02, 2018 | 62.04 | 63.48 | 60.12 | 62.04 | 177,233 | -0.12(-0.19%) |
Nov 01, 2018 | 61.20 | 63.36 | 60.72 | 62.16 | 187,598 | +1.32(+2.17%) |
Oct 31, 2018 | 58.32 | 60.96 | 55.56 | 60.84 | 290,990 | +3.12(+5.41%) |
Oct 30, 2018 | 59.40 | 61.68 | 57.24 | 57.72 | 183,183 | -2.04(-3.41%) |
Oct 29, 2018 | 62.52 | 63.72 | 58.20 | 59.76 | 168,343 | -1.56(-2.54%) |
Oct 26, 2018 | 61.32 | 64.32 | 60.54 | 61.32 | 195,191 | -1.56(-2.48%) |
Oct 25, 2018 | 60.96 | 64.56 | 60.24 | 62.88 | 158,613 | +2.16(+3.56%) |
Oct 24, 2018 | 67.20 | 67.56 | 60.48 | 60.72 | 278,760 | -6.48(-9.64%) |
Oct 23, 2018 | 65.64 | 68.28 | 63.72 | 67.20 | 192,680 | -0.48(-0.71%) |
Oct 22, 2018 | 68.28 | 68.64 | 63.72 | 67.68 | 231,199 | -0.60(-0.88%) |
Oct 19, 2018 | 69.36 | 72.12 | 68.04 | 68.28 | 198,233 | -1.92(-2.74%) |
Oct 18, 2018 | 71.76 | 73.08 | 69.48 | 70.20 | 163,656 | -2.16(-2.99%) |
Oct 17, 2018 | 73.56 | 75.00 | 69.48 | 72.36 | 146,172 | -0.72(-0.99%) |
Oct 16, 2018 | 70.92 | 73.32 | 69.60 | 73.08 | 222,208 | +1.68(+2.35%) |
Oct 15, 2018 | 67.92 | 71.64 | 67.32 | 71.40 | 278,804 | +3.60(+5.31%) |
Oct 12, 2018 | 69.00 | 69.12 | 64.56 | 67.80 | 836,541 | -6.96(-9.31%) |
Oct 11, 2018 | 73.92 | 77.04 | 71.40 | 74.76 | 230,010 | -0.36(-0.48%) |
Oct 10, 2018 | 82.56 | 82.56 | 75.00 | 75.12 | 253,524 | -7.20(-8.75%) |
Oct 09, 2018 | 79.92 | 83.40 | 79.92 | 82.32 | 158,849 | +2.04(+2.54%) |
Oct 08, 2018 | 82.92 | 83.76 | 77.88 | 80.28 | 194,844 | -2.88(-3.46%) |
Oct 05, 2018 | 84.00 | 86.76 | 81.72 | 83.16 | 240,841 | +1.56(+1.91%) |
Oct 04, 2018 | 84.36 | 84.72 | 80.88 | 81.60 | 233,921 | -2.52(-3.00%) |
Oct 03, 2018 | 82.20 | 85.44 | 79.92 | 84.12 | 323,698 | +4.08(+5.10%) |
Oct 02, 2018 | 80.76 | 84.00 | 78.60 | 80.04 | 262,751 | +1.92(+2.46%) |
Oct 01, 2018 | 87.00 | 88.80 | 76.92 | 78.12 | 373,821 | -8.88(-10.21%) |
Sep 28, 2018 | 84.00 | 89.52 | 83.28 | 87.00 | 245,083 | +1.98(+2.33%) |
Sep 27, 2018 | 86.04 | 86.52 | 78.60 | 85.02 | 477,062 | -3.42(-3.87%) |
Sep 26, 2018 | 92.40 | 97.20 | 85.92 | 88.44 | 476,854 | +2.64(+3.08%) |
Sep 25, 2018 | 102.12 | 106.20 | 84.24 | 85.80 | 1,288,710 | -21.48(-20.02%) |
Sep 24, 2018 | 104.40 | 111.84 | 102.00 | 107.28 | 363,058 | +3.48(+3.35%) |
Sep 21, 2018 | 105.00 | 105.72 | 101.88 | 103.80 | 1,095,091 | -1.20(-1.14%) |
Sep 20, 2018 | 105.48 | 107.28 | 103.80 | 105.00 | 145,786 | -0.96(-0.91%) |
Sep 19, 2018 | 105.24 | 108.36 | 104.04 | 105.96 | 175,362 | +0.84(+0.80%) |
Sep 18, 2018 | 99.36 | 106.20 | 98.04 | 105.12 | 213,885 | +6.24(+6.31%) |
Sep 17, 2018 | 107.64 | 109.20 | 98.40 | 98.88 | 266,626 | -8.40(-7.83%) |
Sep 14, 2018 | 105.12 | 107.76 | 104.40 | 107.28 | 149,708 | +1.68(+1.59%) |
Sep 13, 2018 | 105.12 | 107.88 | 104.28 | 105.60 | 182,217 | -0.72(-0.68%) |
Sep 12, 2018 | 110.40 | 110.40 | 103.80 | 106.32 | 223,248 | -3.72(-3.38%) |
Sep 11, 2018 | 107.76 | 110.28 | 105.24 | 110.04 | 125,558 | +1.44(+1.33%) |
Sep 10, 2018 | 107.64 | 110.40 | 105.60 | 108.60 | 157,039 | +0.72(+0.67%) |
Sep 07, 2018 | 103.92 | 110.88 | 103.56 | 107.88 | 206,133 | +2.40(+2.28%) |
Sep 06, 2018 | 111.00 | 112.44 | 104.28 | 105.48 | 278,241 | -5.40(-4.87%) |
Sep 05, 2018 | 117.84 | 118.92 | 109.92 | 110.88 | 307,944 | -7.56(-6.38%) |
Sep 04, 2018 | 119.76 | 124.20 | 117.72 | 118.44 | 271,415 | -1.08(-0.90%) |
Aug 31, 2018 | 119.52 | 119.52 | 119.52 | 0 | -0.12(-0.10%) | |
Aug 30, 2018 | 116.64 | 120.12 | 116.40 | 119.64 | 212,704 | +3.84(+3.32%) |
Aug 29, 2018 | 113.04 | 116.04 | 111.36 | 115.80 | 114,800 | +2.64(+2.33%) |
Aug 28, 2018 | 115.68 | 117.00 | 102.12 | 113.16 | 334,390 | -2.76(-2.38%) |
Aug 27, 2018 | 113.88 | 118.32 | 112.20 | 115.92 | 219,943 | +3.36(+2.99%) |
Aug 24, 2018 | 110.52 | 115.08 | 108.84 | 112.56 | 223,275 | +3.36(+3.08%) |
Aug 23, 2018 | 106.80 | 112.56 | 106.80 | 109.20 | 331,517 | +3.36(+3.17%) |
Aug 22, 2018 | 102.60 | 106.68 | 102.24 | 105.84 | 209,746 | +2.88(+2.80%) |
Aug 21, 2018 | 100.20 | 104.28 | 98.64 | 102.96 | 189,824 | +3.60(+3.62%) |
Aug 20, 2018 | 100.68 | 100.80 | 97.20 | 99.36 | 126,846 | +0.00(+0.00%) |
Aug 17, 2018 | 100.44 | 101.04 | 96.60 | 99.36 | 175,358 | -1.20(-1.19%) |
Aug 16, 2018 | 97.20 | 101.28 | 94.68 | 100.56 | 179,803 | +4.32(+4.49%) |
Aug 15, 2018 | 96.48 | 97.56 | 93.84 | 96.24 | 160,680 | +0.00(+0.00%) |
Aug 14, 2018 | 96.48 | 99.48 | 96.00 | 96.24 | 125,122 | -0.48(-0.50%) |
Aug 13, 2018 | 98.28 | 100.32 | 96.12 | 96.72 | 180,721 | -0.96(-0.98%) |
Aug 10, 2018 | 105.00 | 105.18 | 96.24 | 97.68 | 292,225 | -6.36(-6.11%) |
Aug 09, 2018 | 94.56 | 109.68 | 94.56 | 104.04 | 594,490 | +10.56(+11.30%) |
Aug 08, 2018 | 92.64 | 93.72 | 91.32 | 93.48 | 94,143 | +1.20(+1.30%) |
Aug 07, 2018 | 90.00 | 92.52 | 89.04 | 92.28 | 85,978 | +2.28(+2.53%) |
Aug 06, 2018 | 93.48 | 93.60 | 89.40 | 90.00 | 129,178 | -3.48(-3.72%) |
Aug 03, 2018 | 94.68 | 95.34 | 92.40 | 93.48 | 92,950 | -0.96(-1.02%) |
Aug 02, 2018 | 92.52 | 95.40 | 91.80 | 94.44 | 102,533 | +1.56(+1.68%) |
Aug 01, 2018 | 92.40 | 94.08 | 90.96 | 92.88 | 96,546 | +0.48(+0.52%) |
Jul 31, 2018 | 90.00 | 93.96 | 89.88 | 92.40 | 100,729 | +2.16(+2.39%) |
Jul 30, 2018 | 91.44 | 92.88 | 88.80 | 90.24 | 122,693 | -1.68(-1.83%) |
Jul 27, 2018 | 97.08 | 97.44 | 91.20 | 91.92 | 123,558 | -3.84(-4.01%) |
Jul 26, 2018 | 96.48 | 92.40 | 95.76 | 83,447 | +2.04(+2.18%) | |
Jul 25, 2018 | 93.72 | 95.64 | 92.88 | 93.72 | 87,959 | -0.96(-1.01%) |
Jul 24, 2018 | 96.00 | 98.34 | 92.64 | 94.68 | 146,704 | -0.60(-0.63%) |
Jul 23, 2018 | 99.24 | 100.56 | 95.04 | 95.28 | 136,893 | -4.44(-4.45%) |
Jul 20, 2018 | 96.96 | 102.82 | 95.52 | 99.72 | 179,738 | +2.16(+2.21%) |
Jul 19, 2018 | 95.88 | 97.92 | 92.52 | 97.56 | 124,009 | +0.72(+0.74%) |
Jul 18, 2018 | 97.68 | 98.27 | 93.84 | 96.84 | 121,264 | -0.36(-0.37%) |
Jul 17, 2018 | 97.80 | 101.28 | 96.12 | 97.20 | 148,822 | -1.68(-1.70%) |
Jul 16, 2018 | 102.24 | 102.24 | 96.00 | 98.88 | 173,760 | -3.12(-3.06%) |
Jul 13, 2018 | 100.56 | 103.56 | 98.40 | 102.00 | 250,461 | +5.28(+5.46%) |
Jul 12, 2018 | 95.40 | 99.96 | 92.04 | 96.72 | 188,250 | +2.64(+2.81%) |
Jul 11, 2018 | 92.88 | 94.20 | 88.44 | 94.08 | 183,337 | +0.48(+0.51%) |
Jul 10, 2018 | 88.08 | 95.40 | 88.08 | 93.60 | 282,015 | +6.84(+7.88%) |
Jul 09, 2018 | 83.64 | 87.94 | 82.56 | 86.76 | 181,320 | +4.44(+5.39%) |
Jul 06, 2018 | 82.44 | 83.76 | 80.64 | 82.32 | 134,558 | -0.24(-0.29%) |
Jul 05, 2018 | 84.24 | 85.32 | 82.32 | 82.56 | 85,921 | -1.68(-1.99%) |
Jul 03, 2018 | 84.24 | 84.24 | 84.24 | 0 | +0.84(+1.01%) | |
Jul 02, 2018 | 82.32 | 84.00 | 80.52 | 83.40 | 136,808 | +0.84(+1.02%) |
Jun 29, 2018 | 83.64 | 86.04 | 81.60 | 82.56 | 203,189 | -0.48(-0.58%) |
Jun 28, 2018 | 84.60 | 85.80 | 81.36 | 83.04 | 192,135 | -2.16(-2.54%) |
Jun 27, 2018 | 90.00 | 93.48 | 84.36 | 85.20 | 215,431 | -4.80(-5.33%) |
Jun 26, 2018 | 89.16 | 97.68 | 88.68 | 90.00 | 345,905 | +0.84(+0.94%) |
Jun 25, 2018 | 91.20 | 93.00 | 85.32 | 89.16 | 279,585 | -2.76(-3.00%) |
Jun 22, 2018 | 92.40 | 93.24 | 87.24 | 91.92 | 718,189 | +0.00(+0.00%) |
Jun 21, 2018 | 100.20 | 101.03 | 90.72 | 91.92 | 353,150 | -9.36(-9.24%) |
Jun 20, 2018 | 104.52 | 108.84 | 97.19 | 101.28 | 481,933 | -2.76(-2.65%) |
Jun 19, 2018 | 105.36 | 96.96 | 104.04 | 623,344 | +1.08(+1.05%) | |
Jun 18, 2018 | 88.92 | 105.00 | 85.92 | 102.96 | 1,779,122 | +24.60(+31.39%) |
Jun 15, 2018 | 79.28 | 66.96 | 78.36 | 705,454 | +11.40(+17.03%) | |
Jun 14, 2018 | 67.68 | 68.74 | 65.76 | 66.96 | 143,472 | -0.96(-1.41%) |
Jun 13, 2018 | 69.00 | 69.00 | 66.00 | 67.92 | 145,859 | +1.56(+2.35%) |
Jun 12, 2018 | 67.08 | 68.40 | 64.92 | 66.36 | 107,614 | -0.72(-1.07%) |
Jun 11, 2018 | 68.52 | 70.68 | 66.12 | 67.08 | 130,900 | -1.08(-1.58%) |
Jun 08, 2018 | 71.16 | 73.92 | 68.16 | 68.16 | 175,405 | -2.52(-3.57%) |
Jun 07, 2018 | 76.20 | 77.16 | 70.08 | 70.68 | 277,228 | -3.72(-5.00%) |
Jun 06, 2018 | 66.72 | 75.66 | 65.76 | 74.40 | 287,727 | +8.16(+12.32%) |
Jun 05, 2018 | 64.56 | 68.28 | 63.84 | 66.24 | 204,371 | +4.56(+7.39%) |
Jun 04, 2018 | 64.08 | 66.48 | 60.28 | 61.68 | 214,880 | -2.28(-3.56%) |
Jun 01, 2018 | 66.72 | 68.52 | 58.92 | 63.96 | 201,475 | -3.12(-4.65%) |
May 31, 2018 | 66.60 | 68.76 | 66.01 | 67.08 | 127,909 | +0.60(+0.90%) |
May 30, 2018 | 65.28 | 67.08 | 64.80 | 66.48 | 99,181 | +1.56(+2.40%) |
May 29, 2018 | 64.80 | 65.88 | 63.60 | 64.92 | 121,206 | +0.36(+0.56%) |
May 25, 2018 | 64.56 | 64.56 | 64.56 | 0 | -4.20(-6.11%) | |
May 24, 2018 | 64.32 | 69.60 | 64.32 | 68.76 | 209,488 | +4.80(+7.50%) |
May 23, 2018 | 63.96 | 65.64 | 62.64 | 63.96 | 141,325 | +0.12(+0.19%) |
May 22, 2018 | 62.52 | 64.80 | 61.93 | 63.84 | 119,614 | +1.92(+3.10%) |
May 21, 2018 | 61.80 | 63.36 | 61.32 | 61.92 | 170,621 | +1.68(+2.79%) |
May 18, 2018 | 56.52 | 60.60 | 56.40 | 60.24 | 199,145 | +3.24(+5.68%) |
May 17, 2018 | 57.00 | 57.60 | 55.33 | 57.00 | 149,125 | +1.68(+3.04%) |
May 16, 2018 | 53.76 | 56.98 | 53.04 | 55.32 | 615,825 | -7.56(-12.02%) |
May 15, 2018 | 62.04 | 63.96 | 60.60 | 62.88 | 99,923 | +1.08(+1.75%) |
May 14, 2018 | 59.76 | 63.00 | 59.64 | 61.80 | 136,824 | +2.64(+4.46%) |
May 11, 2018 | 52.92 | 60.00 | 52.92 | 59.16 | 160,188 | +6.72(+12.81%) |
May 10, 2018 | 51.12 | 53.76 | 50.16 | 52.44 | 61,608 | +1.68(+3.31%) |
May 09, 2018 | 50.40 | 51.84 | 49.56 | 50.76 | 49,149 | +0.12(+0.24%) |
May 08, 2018 | 48.96 | 50.88 | 48.72 | 50.64 | 43,379 | +1.80(+3.69%) |
May 07, 2018 | 51.72 | 52.43 | 48.00 | 48.84 | 70,816 | -2.64(-5.13%) |
May 04, 2018 | 52.80 | 52.80 | 50.76 | 51.48 | 55,456 | -0.60(-1.15%) |
May 03, 2018 | 52.56 | 54.48 | 52.08 | 52.08 | 58,471 | -0.60(-1.14%) |
May 02, 2018 | 51.48 | 55.08 | 50.88 | 52.68 | 156,116 | +2.40(+4.77%) |
May 01, 2018 | 50.04 | 50.88 | 49.20 | 50.28 | 50,669 | +0.24(+0.48%) |
Apr 30, 2018 | 51.12 | 51.72 | 49.56 | 50.04 | 40,708 | -1.44(-2.80%) |
Apr 27, 2018 | 50.52 | 51.96 | 50.28 | 51.48 | 59,241 | +0.84(+1.66%) |
Apr 26, 2018 | 49.08 | 51.24 | 49.08 | 50.64 | 59,068 | +1.32(+2.68%) |
Apr 25, 2018 | 52.08 | 52.08 | 48.60 | 49.32 | 70,325 | -2.64(-5.08%) |
Apr 24, 2018 | 51.96 | 52.68 | 51.00 | 51.96 | 71,660 | +0.36(+0.70%) |
Apr 23, 2018 | 50.88 | 51.84 | 50.28 | 51.60 | 83,041 | +1.20(+2.38%) |
Apr 20, 2018 | 49.68 | 51.48 | 49.56 | 50.40 | 66,777 | +0.60(+1.20%) |
Apr 19, 2018 | 49.68 | 50.64 | 49.20 | 49.80 | 50,679 | +0.12(+0.24%) |
Apr 18, 2018 | 50.16 | 50.64 | 49.08 | 49.68 | 47,778 | -0.36(-0.72%) |
Apr 17, 2018 | 50.28 | 51.00 | 49.20 | 50.04 | 57,619 | +0.36(+0.72%) |
Apr 16, 2018 | 49.20 | 51.90 | 47.52 | 49.68 | 127,890 | +0.00(+0.00%) |
Apr 13, 2018 | 49.32 | 50.28 | 48.36 | 49.68 | 126,671 | +0.84(+1.72%) |
Apr 12, 2018 | 46.80 | 50.40 | 46.32 | 48.84 | 325,278 | +3.60(+7.96%) |
Apr 11, 2018 | 41.28 | 45.36 | 41.23 | 45.24 | 188,152 | +4.08(+9.91%) |
Apr 10, 2018 | 40.08 | 41.88 | 38.52 | 41.16 | 234,704 | +1.80(+4.57%) |
Apr 09, 2018 | 40.80 | 41.28 | 37.92 | 39.36 | 421,287 | +3.84(+10.81%) |
Apr 06, 2018 | 36.12 | 36.36 | 34.56 | 35.52 | 45,512 | -0.96(-2.63%) |
Apr 05, 2018 | 36.36 | 37.92 | 35.88 | 36.48 | 39,941 | +0.24(+0.66%) |
Apr 04, 2018 | 34.68 | 36.60 | 34.20 | 36.24 | 38,611 | +1.08(+3.07%) |
Apr 03, 2018 | 34.80 | 35.40 | 33.24 | 35.16 | 33,457 | +0.60(+1.74%) |
Apr 02, 2018 | 35.88 | 35.88 | 33.84 | 34.56 | 39,806 | -1.20(-3.36%) |
Mar 29, 2018 | 35.76 | 35.76 | 35.76 | 0 | -0.12(-0.33%) | |
Mar 28, 2018 | 36.60 | 37.14 | 34.80 | 35.88 | 51,844 | -0.84(-2.29%) |
Mar 27, 2018 | 36.96 | 38.30 | 36.72 | 36.72 | 26,597 | -0.48(-1.29%) |
Mar 26, 2018 | 37.80 | 38.04 | 36.60 | 37.20 | 42,056 | -0.12(-0.32%) |
Mar 23, 2018 | 37.68 | 37.79 | 36.72 | 37.32 | 38,692 | -0.12(-0.32%) |
Mar 22, 2018 | 37.56 | 39.12 | 37.20 | 37.44 | 52,580 | -0.24(-0.64%) |
Mar 21, 2018 | 37.68 | 39.31 | 37.20 | 37.68 | 49,128 | +0.36(+0.96%) |
Mar 20, 2018 | 37.80 | 38.28 | 36.84 | 37.32 | 44,437 | -0.48(-1.27%) |
Mar 19, 2018 | 38.64 | 39.18 | 37.44 | 37.80 | 36,060 | -1.20(-3.08%) |
Mar 16, 2018 | 39.60 | 40.80 | 38.52 | 39.00 | 42,408 | -0.36(-0.91%) |
Mar 15, 2018 | 40.92 | 41.50 | 39.12 | 39.36 | 49,839 | -1.20(-2.96%) |
Mar 14, 2018 | 40.68 | 41.64 | 39.60 | 40.56 | 49,130 | +0.24(+0.60%) |
Mar 13, 2018 | 42.96 | 42.96 | 40.20 | 40.32 | 68,906 | -2.28(-5.35%) |
Mar 12, 2018 | 41.40 | 43.68 | 41.40 | 42.60 | 66,451 | +1.20(+2.90%) |
Mar 09, 2018 | 42.48 | 43.05 | 40.95 | 41.40 | 63,909 | -0.96(-2.27%) |
Mar 08, 2018 | 43.44 | 44.28 | 42.12 | 42.36 | 99,863 | +1.56(+3.82%) |
Mar 07, 2018 | 39.00 | 41.52 | 39.00 | 40.80 | 40,009 | +1.68(+4.29%) |
Mar 06, 2018 | 39.24 | 39.84 | 38.64 | 39.12 | 46,319 | +0.00(+0.00%) |
Mar 05, 2018 | 36.96 | 39.36 | 36.96 | 39.12 | 43,369 | +1.68(+4.49%) |
Mar 02, 2018 | 36.36 | 37.80 | 36.00 | 37.44 | 27,668 | +0.84(+2.30%) |