Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.20 | 57.40 | 53.40 | 54.00 | 7,940 | -2.00(-3.57%) |
Mar 28, 2019 | 55.20 | 56.60 | 52.40 | 56.00 | 13,365 | +0.80(+1.45%) |
Mar 27, 2019 | 60.00 | 60.00 | 54.00 | 55.20 | 24,474 | -3.80(-6.44%) |
Mar 26, 2019 | 67.00 | 67.40 | 58.60 | 59.00 | 37,579 | -6.00(-9.23%) |
Mar 25, 2019 | 58.00 | 67.60 | 58.00 | 65.00 | 51,326 | +7.80(+13.64%) |
Mar 22, 2019 | 59.80 | 60.00 | 54.40 | 57.20 | 11,610 | -2.40(-4.03%) |
Mar 21, 2019 | 56.00 | 59.80 | 56.00 | 59.60 | 10,663 | +3.00(+5.30%) |
Mar 20, 2019 | 53.80 | 59.00 | 53.00 | 56.60 | 15,041 | +2.80(+5.20%) |
Mar 19, 2019 | 51.40 | 56.00 | 51.00 | 53.80 | 14,776 | +1.60(+3.07%) |
Mar 18, 2019 | 51.80 | 53.20 | 50.00 | 52.20 | 23,259 | +1.80(+3.57%) |
Mar 15, 2019 | 50.00 | 54.60 | 49.50 | 50.40 | 14,530 | +0.80(+1.61%) |
Mar 14, 2019 | 50.20 | 70.00 | 47.60 | 49.60 | 110,189 | -0.20(-0.40%) |
Mar 13, 2019 | 49.20 | 52.60 | 46.60 | 49.80 | 16,516 | +1.40(+2.89%) |
Mar 12, 2019 | 46.60 | 48.40 | 45.00 | 48.40 | 12,959 | +2.60(+5.68%) |
Mar 11, 2019 | 43.40 | 48.00 | 42.80 | 45.80 | 24,994 | +3.00(+7.01%) |
Mar 08, 2019 | 41.80 | 45.80 | 41.20 | 42.80 | 33,440 | +1.80(+4.39%) |
Mar 07, 2019 | 38.80 | 41.00 | 38.40 | 41.00 | 4,774 | +2.00(+5.13%) |
Mar 06, 2019 | 39.80 | 41.80 | 38.60 | 39.00 | 3,318 | -0.80(-2.01%) |
Mar 05, 2019 | 41.40 | 43.19 | 39.20 | 39.80 | 15,177 | -1.60(-3.86%) |
Mar 04, 2019 | 40.00 | 42.40 | 39.60 | 41.40 | 12,800 | +1.80(+4.55%) |
Mar 01, 2019 | 39.00 | 39.80 | 37.40 | 39.60 | 6,215 | +1.20(+3.13%) |
Feb 28, 2019 | 37.60 | 38.60 | 35.00 | 38.40 | 12,223 | +0.40(+1.05%) |
Feb 27, 2019 | 39.60 | 39.60 | 37.00 | 38.00 | 11,721 | -1.00(-2.56%) |
Feb 26, 2019 | 38.80 | 40.20 | 38.60 | 39.00 | 8,539 | -0.20(-0.51%) |
Feb 25, 2019 | 38.20 | 39.40 | 38.20 | 39.20 | 6,590 | +0.80(+2.08%) |
Feb 22, 2019 | 39.60 | 40.20 | 38.20 | 38.40 | 4,585 | -0.60(-1.54%) |
Feb 21, 2019 | 39.00 | 40.00 | 38.40 | 39.00 | 5,073 | +0.40(+1.04%) |
Feb 20, 2019 | 40.60 | 41.40 | 37.40 | 38.60 | 14,683 | -1.40(-3.50%) |
Feb 19, 2019 | 41.00 | 42.00 | 39.20 | 40.00 | 11,911 | -1.00(-2.44%) |
Feb 15, 2019 | 41.80 | 43.10 | 40.60 | 41.00 | 30,490 | -0.40(-0.97%) |
Feb 14, 2019 | 40.40 | 42.00 | 39.80 | 41.40 | 19,067 | +1.60(+4.02%) |
Feb 13, 2019 | 42.80 | 43.00 | 39.20 | 39.80 | 26,142 | -2.00(-4.78%) |
Feb 12, 2019 | 43.00 | 44.20 | 41.60 | 41.80 | 31,817 | -0.20(-0.48%) |
Feb 11, 2019 | 42.80 | 45.00 | 41.00 | 42.00 | 19,809 | -1.00(-2.33%) |
Feb 08, 2019 | 43.60 | 48.40 | 42.00 | 43.00 | 32,920 | +0.00(+0.00%) |
Feb 07, 2019 | 42.40 | 43.60 | 41.00 | 43.00 | 28,040 | +1.00(+2.38%) |
Feb 06, 2019 | 47.00 | 47.00 | 41.40 | 42.00 | 47,694 | -3.80(-8.30%) |
Feb 05, 2019 | 49.00 | 50.80 | 45.40 | 45.80 | 41,200 | -4.00(-8.03%) |
Feb 04, 2019 | 51.60 | 52.00 | 47.00 | 49.80 | 96,331 | -19.00(-27.62%) |
Feb 01, 2019 | 71.80 | 73.20 | 63.20 | 68.80 | 31,910 | -2.00(-2.82%) |
Jan 31, 2019 | 72.20 | 76.00 | 68.00 | 70.80 | 9,739 | +0.60(+0.85%) |
Jan 30, 2019 | 79.00 | 83.20 | 70.00 | 70.20 | 42,297 | -7.80(-10.00%) |
Jan 29, 2019 | 70.40 | 84.00 | 70.40 | 78.00 | 47,683 | +7.60(+10.80%) |
Jan 28, 2019 | 71.00 | 79.60 | 68.00 | 70.40 | 65,481 | +2.20(+3.23%) |
Jan 25, 2019 | 58.00 | 72.20 | 57.20 | 68.20 | 22,220 | +13.00(+23.55%) |
Jan 24, 2019 | 55.75 | 56.12 | 55.00 | 55.20 | 1,287 | -0.60(-1.08%) |
Jan 23, 2019 | 56.20 | 57.00 | 55.00 | 55.80 | 1,733 | +0.20(+0.36%) |
Jan 22, 2019 | 53.20 | 56.00 | 53.20 | 55.60 | 5,074 | +0.20(+0.36%) |
Jan 18, 2019 | 55.40 | 56.00 | 55.20 | 55.40 | 955 | -0.60(-1.07%) |
Jan 17, 2019 | 56.00 | 56.00 | 55.21 | 56.00 | 489 | +1.00(+1.82%) |
Jan 16, 2019 | 55.20 | 56.72 | 55.00 | 55.00 | 198 | +0.20(+0.36%) |
Jan 15, 2019 | 54.60 | 56.80 | 53.11 | 54.80 | 1,423 | +2.40(+4.58%) |
Jan 14, 2019 | 57.00 | 57.00 | 52.00 | 52.40 | 1,738 | -6.40(-10.88%) |
Jan 11, 2019 | 57.40 | 60.00 | 57.40 | 58.80 | 1,415 | +1.20(+2.08%) |
Jan 10, 2019 | 56.20 | 57.60 | 55.00 | 57.60 | 1,429 | +2.20(+3.97%) |
Jan 09, 2019 | 52.80 | 55.40 | 52.80 | 55.40 | 2,271 | +2.00(+3.75%) |
Jan 08, 2019 | 54.20 | 55.60 | 50.40 | 53.40 | 780 | -0.60(-1.11%) |
Jan 07, 2019 | 50.20 | 55.00 | 50.20 | 54.00 | 2,046 | +4.00(+8.00%) |
Jan 04, 2019 | 49.00 | 55.80 | 48.40 | 50.00 | 3,455 | +1.40(+2.88%) |
Jan 03, 2019 | 46.51 | 49.00 | 45.29 | 48.60 | 3,426 | +3.20(+7.05%) |
Jan 02, 2019 | 43.80 | 45.40 | 43.40 | 45.40 | 1,097 | +2.40(+5.58%) |
Dec 31, 2018 | 42.00 | 43.80 | 41.20 | 43.00 | 4,685 | +1.00(+2.38%) |
Dec 28, 2018 | 40.20 | 43.00 | 40.20 | 42.00 | 4,500 | +1.00(+2.44%) |
Dec 27, 2018 | 40.40 | 42.60 | 40.00 | 41.00 | 5,082 | +0.20(+0.49%) |
Dec 26, 2018 | 41.40 | 49.58 | 39.01 | 40.80 | 4,798 | -0.80(-1.92%) |
Dec 24, 2018 | 41.60 | 48.80 | 41.60 | 41.60 | 1,955 | -0.80(-1.89%) |
Dec 21, 2018 | 43.80 | 51.60 | 32.40 | 42.40 | 12,440 | -1.20(-2.75%) |
Dec 20, 2018 | 42.20 | 44.78 | 42.20 | 43.60 | 1,844 | -1.00(-2.24%) |
Dec 19, 2018 | 43.60 | 47.78 | 41.40 | 44.60 | 5,188 | -1.40(-3.04%) |
Dec 18, 2018 | 50.00 | 54.40 | 46.00 | 46.00 | 3,771 | -5.00(-9.80%) |
Dec 17, 2018 | 61.40 | 61.40 | 50.00 | 51.00 | 4,361 | -7.50(-12.82%) |
Dec 14, 2018 | 63.60 | 65.68 | 57.00 | 58.50 | 7,625 | -7.30(-11.09%) |
Dec 13, 2018 | 69.00 | 79.60 | 62.40 | 65.80 | 54,069 | +0.20(+0.30%) |
Dec 12, 2018 | 65.20 | 66.00 | 62.40 | 65.60 | 581 | +0.00(+0.00%) |
Dec 11, 2018 | 62.80 | 67.60 | 62.71 | 65.60 | 690 | +2.60(+4.13%) |
Dec 10, 2018 | 64.20 | 68.81 | 63.00 | 63.00 | 1,725 | -1.40(-2.17%) |
Dec 07, 2018 | 63.80 | 65.60 | 62.80 | 64.40 | 480 | +1.80(+2.88%) |
Dec 06, 2018 | 65.00 | 66.00 | 62.00 | 62.60 | 1,471 | -3.20(-4.86%) |
Dec 04, 2018 | 67.40 | 69.20 | 65.20 | 65.80 | 1,300 | -0.80(-1.20%) |
Dec 03, 2018 | 68.00 | 69.40 | 66.22 | 66.60 | 602 | -1.40(-2.06%) |
Nov 30, 2018 | 65.60 | 69.00 | 65.40 | 68.00 | 105 | +3.00(+4.62%) |
Nov 29, 2018 | 62.80 | 66.00 | 62.80 | 65.00 | 931 | +1.40(+2.20%) |
Nov 28, 2018 | 62.60 | 66.00 | 62.60 | 63.60 | 1,337 | +1.60(+2.58%) |
Nov 27, 2018 | 66.20 | 68.00 | 62.00 | 62.00 | 1,980 | -5.00(-7.46%) |
Nov 26, 2018 | 70.00 | 71.60 | 66.26 | 67.00 | 1,787 | -2.40(-3.46%) |
Nov 23, 2018 | 68.40 | 71.00 | 68.20 | 69.40 | 350 | +0.00(+0.00%) |
Nov 21, 2018 | 69.40 | 69.40 | 69.40 | 0 | +1.60(+2.36%) | |
Nov 20, 2018 | 67.40 | 67.92 | 65.00 | 67.80 | 1,257 | -0.30(-0.44%) |
Nov 19, 2018 | 68.40 | 73.40 | 65.00 | 68.10 | 2,085 | -0.70(-1.02%) |
Nov 16, 2018 | 66.00 | 71.40 | 66.00 | 68.80 | 1,450 | +2.00(+2.99%) |
Nov 15, 2018 | 68.60 | 72.60 | 64.00 | 66.80 | 2,248 | +0.20(+0.30%) |
Nov 14, 2018 | 69.40 | 73.40 | 66.00 | 66.60 | 2,107 | -3.40(-4.86%) |
Nov 13, 2018 | 76.00 | 76.27 | 67.20 | 70.00 | 2,962 | -4.00(-5.41%) |
Nov 12, 2018 | 74.80 | 76.23 | 72.60 | 74.00 | 3,663 | -0.80(-1.07%) |
Nov 09, 2018 | 75.40 | 75.40 | 72.60 | 74.80 | 1,385 | -3.00(-3.86%) |
Nov 08, 2018 | 72.80 | 78.60 | 72.00 | 77.80 | 7,202 | +3.60(+4.85%) |
Nov 07, 2018 | 76.20 | 78.35 | 74.20 | 74.20 | 4,418 | -2.60(-3.39%) |
Nov 06, 2018 | 77.00 | 77.80 | 74.20 | 76.80 | 2,856 | +1.00(+1.32%) |
Nov 05, 2018 | 75.20 | 81.20 | 74.40 | 75.80 | 2,844 | -1.00(-1.30%) |
Nov 02, 2018 | 78.80 | 82.40 | 75.20 | 76.80 | 2,905 | -2.40(-3.03%) |
Nov 01, 2018 | 71.60 | 84.00 | 71.40 | 79.20 | 9,953 | +7.80(+10.92%) |
Oct 31, 2018 | 71.40 | 74.00 | 71.40 | 71.40 | 882 | +0.00(+0.00%) |
Oct 30, 2018 | 74.00 | 74.95 | 71.40 | 71.40 | 1,187 | -3.80(-5.05%) |
Oct 29, 2018 | 73.80 | 75.71 | 71.70 | 75.20 | 3,215 | +2.40(+3.30%) |
Oct 26, 2018 | 73.40 | 74.80 | 72.20 | 72.80 | 1,075 | -2.20(-2.93%) |
Oct 25, 2018 | 70.20 | 75.80 | 70.20 | 75.00 | 5,420 | +4.00(+5.63%) |
Oct 24, 2018 | 70.60 | 73.40 | 70.40 | 71.00 | 2,917 | +0.60(+0.85%) |
Oct 23, 2018 | 71.40 | 72.56 | 70.40 | 70.40 | 1,365 | -0.80(-1.12%) |
Oct 22, 2018 | 73.20 | 73.95 | 70.60 | 71.20 | 3,046 | -2.00(-2.73%) |
Oct 19, 2018 | 74.40 | 77.20 | 72.60 | 73.20 | 4,290 | -2.60(-3.43%) |
Oct 18, 2018 | 75.20 | 77.00 | 72.00 | 75.80 | 2,024 | -0.20(-0.26%) |
Oct 17, 2018 | 73.60 | 76.60 | 71.00 | 76.00 | 2,492 | +3.00(+4.11%) |
Oct 16, 2018 | 71.00 | 77.44 | 71.00 | 73.00 | 4,432 | -2.80(-3.69%) |
Oct 15, 2018 | 75.00 | 77.46 | 72.00 | 75.80 | 1,379 | +1.80(+2.43%) |
Oct 12, 2018 | 75.40 | 78.00 | 73.00 | 74.00 | 2,090 | -0.60(-0.80%) |
Oct 11, 2018 | 77.40 | 78.50 | 73.80 | 74.60 | 6,236 | -4.10(-5.21%) |
Oct 10, 2018 | 79.00 | 80.80 | 76.40 | 78.70 | 974 | -1.30(-1.62%) |
Oct 09, 2018 | 77.20 | 83.00 | 77.20 | 80.00 | 1,955 | +3.00(+3.90%) |
Oct 08, 2018 | 78.80 | 80.00 | 76.40 | 77.00 | 888 | -1.90(-2.41%) |
Oct 05, 2018 | 79.40 | 80.80 | 76.60 | 78.90 | 3,070 | -1.10(-1.37%) |
Oct 04, 2018 | 82.40 | 83.60 | 76.00 | 80.00 | 5,279 | -1.80(-2.20%) |
Oct 03, 2018 | 79.84 | 85.00 | 79.84 | 81.80 | 9,463 | +2.80(+3.54%) |
Oct 02, 2018 | 83.00 | 85.00 | 79.00 | 79.00 | 4,370 | -4.40(-5.28%) |
Oct 01, 2018 | 79.60 | 84.60 | 79.60 | 83.40 | 14,274 | +3.40(+4.25%) |
Sep 28, 2018 | 80.60 | 83.60 | 79.00 | 80.00 | 3,405 | -1.00(-1.23%) |
Sep 27, 2018 | 79.60 | 82.00 | 79.40 | 81.00 | 3,697 | +1.20(+1.50%) |
Sep 26, 2018 | 79.00 | 80.00 | 77.40 | 79.80 | 2,020 | +0.60(+0.76%) |
Sep 25, 2018 | 78.80 | 79.85 | 76.40 | 79.20 | 1,669 | +0.80(+1.02%) |
Sep 24, 2018 | 76.60 | 81.40 | 75.90 | 78.40 | 3,726 | +2.20(+2.89%) |
Sep 21, 2018 | 73.00 | 78.00 | 70.40 | 76.20 | 2,345 | +3.20(+4.38%) |
Sep 20, 2018 | 76.40 | 77.75 | 72.00 | 73.00 | 3,560 | -3.40(-4.45%) |
Sep 19, 2018 | 74.80 | 79.65 | 74.13 | 76.40 | 6,533 | +0.40(+0.53%) |
Sep 18, 2018 | 70.20 | 87.20 | 69.80 | 76.00 | 42,337 | +6.20(+8.88%) |
Sep 17, 2018 | 70.80 | 71.00 | 68.20 | 69.80 | 3,526 | +0.20(+0.29%) |
Sep 14, 2018 | 70.40 | 71.80 | 66.60 | 69.60 | 1,120 | -1.20(-1.69%) |
Sep 13, 2018 | 73.00 | 73.00 | 68.60 | 70.80 | 4,619 | +0.80(+1.14%) |
Sep 12, 2018 | 69.80 | 72.72 | 69.80 | 70.00 | 4,328 | -2.00(-2.78%) |
Sep 11, 2018 | 73.60 | 73.60 | 66.64 | 72.00 | 6,569 | -1.60(-2.17%) |
Sep 10, 2018 | 81.60 | 81.60 | 72.20 | 73.60 | 5,818 | -6.00(-7.54%) |
Sep 07, 2018 | 80.20 | 80.80 | 79.60 | 79.60 | 4,360 | -0.80(-1.00%) |
Sep 06, 2018 | 80.00 | 83.60 | 79.60 | 80.40 | 5,710 | +0.80(+1.01%) |
Sep 05, 2018 | 84.00 | 84.00 | 79.60 | 79.60 | 6,843 | -3.00(-3.63%) |
Sep 04, 2018 | 86.20 | 90.00 | 80.00 | 82.60 | 39,363 | +2.00(+2.48%) |
Aug 31, 2018 | 80.60 | 80.60 | 80.60 | 0 | -0.20(-0.25%) | |
Aug 30, 2018 | 78.40 | 80.80 | 77.00 | 80.80 | 8,980 | +4.00(+5.21%) |
Aug 29, 2018 | 73.00 | 78.00 | 70.80 | 76.80 | 6,468 | +4.20(+5.79%) |
Aug 28, 2018 | 71.40 | 75.00 | 71.40 | 72.60 | 2,680 | +0.42(+0.59%) |
Aug 27, 2018 | 70.00 | 72.98 | 68.80 | 72.18 | 1,909 | +1.98(+2.81%) |
Aug 24, 2018 | 69.40 | 71.00 | 69.00 | 70.20 | 1,735 | +0.80(+1.15%) |
Aug 23, 2018 | 70.00 | 71.00 | 69.00 | 69.40 | 2,249 | +0.20(+0.29%) |
Aug 22, 2018 | 67.40 | 70.27 | 66.95 | 69.20 | 1,745 | +1.60(+2.37%) |
Aug 21, 2018 | 67.20 | 69.20 | 66.00 | 67.60 | 1,705 | +1.60(+2.42%) |
Aug 20, 2018 | 65.00 | 72.60 | 65.00 | 66.00 | 3,067 | -1.40(-2.08%) |
Aug 17, 2018 | 67.40 | 67.40 | 65.60 | 67.40 | 790 | +0.00(+0.00%) |
Aug 16, 2018 | 66.60 | 69.53 | 64.40 | 67.40 | 2,588 | +0.80(+1.20%) |
Aug 15, 2018 | 68.00 | 70.34 | 66.60 | 66.60 | 3,930 | -1.20(-1.77%) |
Aug 14, 2018 | 70.00 | 70.00 | 67.62 | 67.80 | 2,452 | -2.80(-3.97%) |
Aug 13, 2018 | 65.40 | 73.40 | 63.60 | 70.60 | 8,400 | +6.20(+9.63%) |
Aug 10, 2018 | 64.20 | 65.40 | 61.60 | 64.40 | 4,310 | +0.00(+0.00%) |
Aug 09, 2018 | 63.83 | 66.00 | 63.60 | 64.40 | 2,008 | -1.60(-2.42%) |
Aug 08, 2018 | 66.60 | 66.60 | 64.00 | 66.00 | 1,331 | -1.00(-1.49%) |
Aug 07, 2018 | 66.60 | 67.60 | 65.20 | 67.00 | 1,696 | -0.40(-0.59%) |
Aug 06, 2018 | 67.80 | 67.80 | 64.32 | 67.40 | 2,080 | +2.00(+3.06%) |
Aug 03, 2018 | 66.80 | 68.00 | 64.80 | 65.40 | 2,805 | +0.60(+0.93%) |
Aug 02, 2018 | 69.00 | 70.60 | 64.00 | 64.80 | 7,693 | -6.00(-8.47%) |
Aug 01, 2018 | 75.80 | 75.80 | 70.00 | 70.80 | 3,358 | -4.40(-5.85%) |
Jul 31, 2018 | 66.00 | 75.20 | 64.80 | 75.20 | 6,973 | +10.40(+16.05%) |
Jul 30, 2018 | 64.40 | 69.24 | 63.62 | 64.80 | 6,946 | +0.60(+0.93%) |
Jul 27, 2018 | 67.40 | 69.00 | 63.20 | 64.20 | 4,605 | -2.20(-3.31%) |
Jul 26, 2018 | 69.00 | 65.20 | 66.40 | 7,446 | -1.80(-2.64%) | |
Jul 25, 2018 | 70.80 | 73.90 | 67.01 | 68.20 | 4,309 | -2.20(-3.13%) |
Jul 24, 2018 | 73.20 | 75.20 | 70.40 | 70.40 | 6,917 | -2.60(-3.56%) |
Jul 23, 2018 | 73.40 | 74.83 | 73.00 | 73.00 | 2,273 | -0.80(-1.08%) |
Jul 20, 2018 | 74.20 | 74.88 | 73.00 | 73.80 | 2,837 | -0.80(-1.07%) |
Jul 19, 2018 | 76.00 | 77.80 | 72.69 | 74.60 | 4,307 | -1.20(-1.58%) |
Jul 18, 2018 | 77.60 | 77.80 | 75.40 | 75.80 | 3,018 | -0.40(-0.52%) |
Jul 17, 2018 | 77.20 | 78.10 | 75.20 | 76.20 | 4,848 | -1.00(-1.30%) |
Jul 16, 2018 | 78.20 | 78.90 | 76.00 | 77.20 | 5,048 | -0.80(-1.03%) |
Jul 13, 2018 | 79.40 | 79.40 | 77.00 | 78.00 | 6,882 | -1.60(-2.01%) |
Jul 12, 2018 | 82.20 | 82.30 | 77.20 | 79.60 | 9,047 | -2.20(-2.69%) |
Jul 11, 2018 | 83.20 | 84.00 | 81.02 | 81.80 | 6,073 | -0.20(-0.24%) |
Jul 10, 2018 | 83.00 | 84.38 | 81.65 | 82.00 | 2,302 | -1.20(-1.44%) |
Jul 09, 2018 | 81.80 | 84.40 | 81.60 | 83.20 | 6,416 | +2.60(+3.23%) |
Jul 06, 2018 | 79.00 | 81.40 | 78.80 | 80.60 | 5,179 | +0.60(+0.75%) |
Jul 05, 2018 | 78.80 | 80.00 | 78.80 | 80.00 | 2,905 | +1.20(+1.52%) |
Jul 03, 2018 | 78.80 | 78.80 | 78.80 | 0 | +0.80(+1.03%) | |
Jul 02, 2018 | 81.00 | 81.66 | 72.80 | 78.00 | 11,255 | -3.00(-3.70%) |
Jun 29, 2018 | 80.80 | 82.78 | 80.40 | 81.00 | 5,441 | -0.40(-0.49%) |
Jun 28, 2018 | 82.00 | 84.40 | 79.80 | 81.40 | 12,935 | +0.15(+0.18%) |
Jun 27, 2018 | 80.20 | 84.65 | 78.60 | 81.25 | 14,324 | +0.45(+0.56%) |
Jun 26, 2018 | 83.00 | 83.00 | 80.00 | 80.80 | 5,255 | -1.80(-2.18%) |
Jun 25, 2018 | 84.20 | 84.46 | 81.20 | 82.60 | 5,395 | -2.00(-2.36%) |
Jun 22, 2018 | 82.20 | 85.70 | 81.20 | 84.60 | 12,497 | +2.40(+2.92%) |
Jun 21, 2018 | 83.00 | 83.80 | 80.20 | 82.20 | 8,368 | -1.20(-1.44%) |
Jun 20, 2018 | 86.00 | 86.00 | 82.40 | 83.40 | 6,045 | -2.60(-3.02%) |
Jun 19, 2018 | 88.80 | 88.80 | 83.00 | 86.00 | 6,991 | +0.80(+0.94%) |
Jun 18, 2018 | 79.80 | 90.78 | 79.45 | 85.20 | 31,735 | +5.40(+6.77%) |
Jun 15, 2018 | 82.40 | 77.60 | 79.80 | 10,122 | -2.60(-3.16%) | |
Jun 14, 2018 | 83.40 | 84.20 | 82.00 | 82.40 | 7,866 | -1.40(-1.67%) |
Jun 13, 2018 | 85.40 | 85.40 | 83.42 | 83.80 | 4,560 | -1.20(-1.41%) |
Jun 12, 2018 | 84.80 | 88.00 | 83.60 | 85.00 | 9,651 | +0.40(+0.47%) |
Jun 11, 2018 | 84.00 | 85.16 | 82.60 | 84.60 | 6,047 | +0.20(+0.24%) |
Jun 08, 2018 | 83.80 | 85.60 | 82.60 | 84.40 | 6,014 | +0.40(+0.48%) |
Jun 07, 2018 | 86.20 | 87.60 | 82.47 | 84.00 | 14,689 | -1.20(-1.41%) |
Jun 06, 2018 | 87.40 | 90.20 | 85.00 | 85.20 | 11,566 | -2.80(-3.18%) |
Jun 05, 2018 | 90.20 | 94.80 | 87.00 | 88.00 | 27,814 | -2.20(-2.44%) |
Jun 04, 2018 | 84.80 | 91.60 | 82.80 | 90.20 | 18,428 | +7.00(+8.41%) |
Jun 01, 2018 | 83.00 | 86.80 | 81.20 | 83.20 | 12,948 | +0.00(+0.00%) |
May 31, 2018 | 84.20 | 85.29 | 82.20 | 83.20 | 6,394 | -1.60(-1.89%) |
May 30, 2018 | 83.00 | 86.00 | 80.80 | 84.80 | 15,635 | +2.00(+2.42%) |
May 29, 2018 | 84.60 | 84.95 | 81.20 | 82.80 | 13,361 | -2.00(-2.36%) |
May 25, 2018 | 84.80 | 84.80 | 84.80 | 0 | -2.00(-2.30%) | |
May 24, 2018 | 89.80 | 91.60 | 83.20 | 86.80 | 30,525 | -1.40(-1.59%) |
May 23, 2018 | 100.00 | 100.00 | 88.20 | 88.20 | 35,985 | -4.80(-5.16%) |
May 22, 2018 | 100.60 | 104.00 | 91.20 | 93.00 | 160,694 | +3.40(+3.79%) |
May 21, 2018 | 86.60 | 95.00 | 85.40 | 89.60 | 20,919 | +1.60(+1.82%) |
May 18, 2018 | 95.40 | 95.40 | 85.62 | 88.00 | 37,568 | -7.60(-7.95%) |
May 17, 2018 | 103.00 | 108.60 | 93.60 | 95.60 | 274,705 | -1.80(-1.85%) |
May 16, 2018 | 80.40 | 99.00 | 78.45 | 97.40 | 118,712 | +16.40(+20.25%) |
May 15, 2018 | 83.60 | 83.60 | 79.40 | 81.00 | 13,304 | -1.20(-1.46%) |
May 14, 2018 | 83.60 | 84.58 | 76.20 | 82.20 | 19,039 | -0.40(-0.48%) |
May 11, 2018 | 87.00 | 87.00 | 81.00 | 82.60 | 16,157 | -3.20(-3.73%) |
May 10, 2018 | 88.00 | 89.00 | 84.00 | 85.80 | 19,763 | -0.40(-0.46%) |
May 09, 2018 | 90.00 | 92.40 | 84.00 | 86.20 | 25,956 | -3.60(-4.01%) |
May 08, 2018 | 90.00 | 94.00 | 84.00 | 89.80 | 48,041 | +3.60(+4.18%) |
May 07, 2018 | 96.20 | 96.60 | 84.00 | 86.20 | 46,838 | -4.80(-5.27%) |
May 04, 2018 | 98.20 | 99.40 | 90.00 | 91.00 | 142,441 | -85.20(-48.35%) |
May 03, 2018 | 240.20 | 243.22 | 173.40 | 176.20 | 31,309 | -68.20(-27.91%) |
May 02, 2018 | 220.00 | 283.60 | 219.80 | 244.40 | 49,406 | -24.40(-9.08%) |
May 01, 2018 | 250.20 | 312.00 | 240.20 | 268.80 | 103,700 | +13.00(+5.08%) |
Apr 30, 2018 | 178.00 | 294.00 | 151.60 | 255.80 | 245,100 | +75.40(+41.80%) |
Apr 27, 2018 | 168.80 | 227.20 | 127.60 | 180.40 | 111,045 | +21.20(+13.32%) |
Apr 26, 2018 | 199.00 | 204.20 | 157.40 | 159.20 | 61,805 | -98.20(-38.15%) |
Apr 25, 2018 | 375.40 | 395.60 | 246.00 | 257.40 | 126,598 | -40.00(-13.45%) |
Apr 24, 2018 | 155.40 | 357.60 | 154.00 | 297.40 | 313,249 | +152.20(+104.82%) |
Apr 23, 2018 | 81.00 | 156.00 | 80.60 | 145.20 | 129,772 | +64.20(+79.26%) |
Apr 20, 2018 | 79.77 | 82.22 | 78.62 | 81.00 | 955 | +1.00(+1.25%) |
Apr 19, 2018 | 90.04 | 90.04 | 77.00 | 80.00 | 2,990 | -7.16(-8.22%) |
Apr 18, 2018 | 109.44 | 114.00 | 83.80 | 87.16 | 9,529 | -12.24(-12.31%) |
Apr 17, 2018 | 84.20 | 135.80 | 84.20 | 99.40 | 20,232 | +16.60(+20.05%) |
Apr 16, 2018 | 82.80 | 89.41 | 80.02 | 82.80 | 2,937 | +2.00(+2.48%) |
Apr 13, 2018 | 78.02 | 84.80 | 78.00 | 80.80 | 1,174 | +2.39(+3.05%) |
Apr 12, 2018 | 80.00 | 80.00 | 76.40 | 78.41 | 678 | +2.01(+2.63%) |
Apr 11, 2018 | 77.60 | 80.58 | 70.60 | 76.40 | 1,527 | +3.60(+4.95%) |
Apr 10, 2018 | 75.12 | 75.38 | 62.40 | 72.80 | 2,872 | -2.80(-3.70%) |
Apr 09, 2018 | 74.00 | 78.54 | 74.00 | 75.60 | 689 | +3.80(+5.29%) |
Apr 06, 2018 | 83.20 | 83.20 | 71.80 | 71.80 | 1,486 | -12.20(-14.52%) |
Apr 05, 2018 | 108.00 | 108.00 | 71.62 | 84.00 | 5,974 | -20.00(-19.23%) |
Apr 04, 2018 | 114.78 | 115.80 | 86.60 | 104.00 | 12,229 | -8.75(-7.76%) |
Apr 03, 2018 | 120.05 | 126.72 | 110.45 | 112.75 | 571 | -10.82(-8.76%) |