Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.50 | 27.81 | 25.99 | 26.57 | 8,277 | -0.47(-1.72%) |
Aug 29, 2019 | 26.72 | 27.96 | 25.63 | 27.03 | 22,469 | +0.31(+1.16%) |
Aug 28, 2019 | 25.17 | 27.50 | 25.01 | 26.72 | 16,655 | +1.71(+6.83%) |
Aug 27, 2019 | 25.94 | 25.94 | 24.86 | 25.01 | 9,595 | -0.62(-2.42%) |
Aug 26, 2019 | 23.93 | 25.94 | 23.93 | 25.63 | 10,605 | +2.18(+9.27%) |
Aug 23, 2019 | 25.63 | 26.10 | 23.30 | 23.46 | 12,719 | -2.18(-8.48%) |
Aug 22, 2019 | 26.41 | 26.57 | 25.32 | 25.63 | 9,721 | -0.62(-2.37%) |
Aug 21, 2019 | 26.41 | 27.19 | 25.94 | 26.26 | 13,491 | +0.00(+0.00%) |
Aug 20, 2019 | 27.34 | 28.25 | 26.10 | 26.26 | 8,457 | -1.09(-3.98%) |
Aug 19, 2019 | 24.24 | 28.59 | 23.93 | 27.34 | 31,140 | +3.42(+14.29%) |
Aug 16, 2019 | 23.15 | 24.24 | 23.15 | 23.93 | 11,496 | +0.93(+4.05%) |
Aug 15, 2019 | 24.24 | 24.43 | 22.37 | 22.99 | 23,031 | -1.40(-5.73%) |
Aug 14, 2019 | 24.70 | 24.70 | 23.69 | 24.39 | 10,643 | -0.31(-1.26%) |
Aug 13, 2019 | 23.77 | 25.01 | 23.61 | 24.70 | 10,286 | +0.93(+3.92%) |
Aug 12, 2019 | 24.39 | 24.89 | 23.61 | 23.77 | 6,407 | -0.47(-1.92%) |
Aug 09, 2019 | 25.17 | 25.63 | 24.24 | 24.24 | 11,135 | -1.09(-4.29%) |
Aug 08, 2019 | 24.70 | 26.10 | 24.70 | 25.32 | 7,683 | +0.62(+2.52%) |
Aug 07, 2019 | 24.70 | 25.17 | 23.77 | 24.70 | 13,228 | -0.16(-0.62%) |
Aug 06, 2019 | 25.48 | 26.10 | 24.70 | 24.86 | 13,120 | -0.47(-1.84%) |
Aug 05, 2019 | 25.79 | 25.94 | 25.17 | 25.32 | 18,069 | -0.93(-3.55%) |
Aug 02, 2019 | 26.41 | 26.88 | 25.79 | 26.26 | 13,053 | +0.00(+0.00%) |
Aug 01, 2019 | 26.41 | 27.34 | 25.94 | 26.26 | 10,146 | -0.16(-0.59%) |
Jul 31, 2019 | 27.19 | 27.50 | 26.41 | 26.41 | 13,493 | -0.31(-1.16%) |
Jul 30, 2019 | 25.94 | 27.96 | 25.94 | 26.72 | 28,755 | +0.78(+2.99%) |
Jul 29, 2019 | 26.10 | 26.72 | 25.17 | 25.94 | 21,753 | +0.16(+0.60%) |
Jul 26, 2019 | 26.88 | 26.88 | 25.63 | 25.79 | 24,163 | -1.24(-4.60%) |
Jul 25, 2019 | 28.27 | 28.74 | 26.96 | 27.03 | 19,932 | -0.93(-3.33%) |
Jul 24, 2019 | 27.03 | 27.96 | 25.17 | 27.96 | 52,779 | +1.55(+5.88%) |
Jul 23, 2019 | 27.96 | 27.96 | 26.26 | 26.41 | 27,129 | -1.09(-3.95%) |
Jul 22, 2019 | 28.43 | 29.36 | 26.88 | 27.50 | 47,385 | -1.09(-3.80%) |
Jul 19, 2019 | 29.83 | 30.45 | 28.43 | 28.59 | 25,682 | -1.55(-5.15%) |
Jul 18, 2019 | 31.23 | 32.62 | 29.98 | 30.14 | 21,626 | -0.93(-3.00%) |
Jul 17, 2019 | 31.07 | 32.31 | 30.92 | 31.07 | 50,623 | +0.00(+0.00%) |
Jul 16, 2019 | 32.62 | 32.78 | 30.92 | 31.07 | 133,580 | -1.55(-4.76%) |
Jul 15, 2019 | 32.31 | 32.78 | 31.69 | 32.62 | 12,708 | +0.31(+0.96%) |
Jul 12, 2019 | 32.62 | 33.40 | 31.85 | 32.31 | 12,358 | -0.16(-0.48%) |
Jul 11, 2019 | 33.87 | 34.64 | 32.00 | 32.47 | 18,738 | -1.40(-4.13%) |
Jul 10, 2019 | 34.64 | 35.58 | 33.40 | 33.87 | 12,026 | -0.47(-1.36%) |
Jul 09, 2019 | 35.42 | 35.58 | 33.40 | 34.33 | 20,787 | -1.24(-3.49%) |
Jul 08, 2019 | 36.04 | 36.98 | 34.96 | 35.58 | 11,103 | -0.16(-0.43%) |
Jul 05, 2019 | 36.35 | 37.73 | 35.58 | 35.73 | 23,622 | -0.47(-1.29%) |
Jul 03, 2019 | 36.82 | 37.13 | 34.49 | 36.20 | 18,100 | -0.16(-0.43%) |
Jul 02, 2019 | 39.31 | 40.24 | 36.04 | 36.35 | 21,352 | -2.95(-7.51%) |
Jul 01, 2019 | 38.68 | 39.77 | 38.22 | 39.31 | 37,667 | +0.47(+1.20%) |
Jun 28, 2019 | 39.31 | 42.41 | 37.44 | 38.84 | 525,370 | -0.16(-0.40%) |
Jun 27, 2019 | 38.84 | 39.93 | 38.84 | 38.99 | 18,475 | +0.16(+0.40%) |
Jun 26, 2019 | 40.24 | 41.17 | 38.22 | 38.84 | 18,297 | -1.40(-3.47%) |
Jun 25, 2019 | 39.46 | 40.39 | 39.21 | 40.24 | 18,504 | +0.47(+1.17%) |
Jun 24, 2019 | 41.33 | 41.33 | 37.75 | 39.77 | 36,358 | +1.40(+3.64%) |
Jun 21, 2019 | 39.62 | 40.39 | 38.06 | 38.37 | 28,920 | -1.09(-2.76%) |
Jun 20, 2019 | 40.86 | 41.33 | 39.31 | 39.46 | 13,033 | -0.93(-2.31%) |
Jun 19, 2019 | 40.70 | 41.64 | 39.93 | 40.39 | 13,011 | +0.00(+0.00%) |
Jun 18, 2019 | 39.31 | 40.70 | 39.31 | 40.39 | 38,357 | +1.86(+4.84%) |
Jun 17, 2019 | 38.06 | 40.55 | 37.91 | 38.53 | 41,235 | +0.47(+1.22%) |
Jun 14, 2019 | 38.06 | 39.46 | 37.36 | 38.06 | 17,656 | +0.00(+0.00%) |
Jun 13, 2019 | 38.06 | 39.62 | 37.29 | 38.06 | 22,707 | +0.00(+0.00%) |
Jun 12, 2019 | 38.99 | 41.64 | 37.29 | 38.06 | 42,368 | -0.93(-2.39%) |
Jun 11, 2019 | 39.15 | 39.62 | 37.60 | 38.99 | 76,301 | -0.16(-0.40%) |
Jun 10, 2019 | 41.17 | 41.48 | 38.99 | 39.15 | 38,633 | -2.02(-4.91%) |
Jun 07, 2019 | 41.33 | 43.19 | 41.17 | 41.17 | 11,817 | -0.16(-0.38%) |
Jun 06, 2019 | 41.95 | 42.10 | 40.86 | 41.33 | 11,771 | -0.16(-0.37%) |
Jun 05, 2019 | 43.50 | 44.43 | 41.33 | 41.48 | 9,919 | -1.86(-4.30%) |
Jun 04, 2019 | 44.43 | 45.83 | 42.10 | 43.34 | 22,640 | -0.93(-2.11%) |
Jun 03, 2019 | 44.43 | 46.14 | 43.81 | 44.28 | 23,352 | -0.16(-0.35%) |
May 31, 2019 | 45.67 | 45.67 | 44.28 | 44.43 | 7,370 | -1.40(-3.05%) |
May 30, 2019 | 46.45 | 46.92 | 45.67 | 45.83 | 9,474 | -0.62(-1.34%) |
May 29, 2019 | 46.76 | 47.23 | 46.30 | 46.45 | 6,896 | +0.00(+0.00%) |
May 28, 2019 | 47.69 | 48.94 | 46.45 | 46.45 | 16,451 | -1.86(-3.86%) |
May 24, 2019 | 47.54 | 49.09 | 46.61 | 48.32 | 5,027 | +0.93(+1.97%) |
May 23, 2019 | 46.61 | 47.85 | 45.36 | 47.38 | 11,332 | +0.16(+0.33%) |
May 22, 2019 | 49.71 | 50.49 | 46.92 | 47.23 | 23,618 | -2.49(-5.00%) |
May 21, 2019 | 51.42 | 52.98 | 49.56 | 49.71 | 17,835 | -1.55(-3.03%) |
May 20, 2019 | 50.65 | 51.89 | 50.65 | 51.27 | 7,941 | -0.31(-0.60%) |
May 17, 2019 | 51.73 | 52.36 | 50.49 | 51.58 | 14,585 | +0.31(+0.61%) |
May 16, 2019 | 48.16 | 51.42 | 48.16 | 51.27 | 31,952 | +2.80(+5.77%) |
May 15, 2019 | 48.78 | 49.25 | 46.61 | 48.47 | 12,896 | -0.47(-0.95%) |
May 14, 2019 | 46.61 | 49.09 | 45.83 | 48.94 | 13,036 | +2.49(+5.35%) |
May 13, 2019 | 46.45 | 47.23 | 44.28 | 46.45 | 10,669 | -1.09(-2.29%) |
May 10, 2019 | 45.05 | 47.85 | 44.51 | 47.54 | 15,010 | +2.02(+4.44%) |
May 09, 2019 | 45.05 | 46.61 | 43.97 | 45.52 | 9,454 | +0.00(+0.00%) |
May 08, 2019 | 48.16 | 48.55 | 45.05 | 45.52 | 17,535 | -1.86(-3.93%) |
May 07, 2019 | 47.69 | 49.09 | 47.38 | 47.38 | 6,892 | -0.62(-1.29%) |
May 06, 2019 | 48.01 | 49.25 | 47.23 | 48.01 | 9,857 | -0.16(-0.32%) |
May 03, 2019 | 48.47 | 49.56 | 47.38 | 48.16 | 10,524 | -0.47(-0.96%) |
May 02, 2019 | 48.78 | 49.56 | 47.38 | 48.63 | 8,259 | -0.16(-0.32%) |
May 01, 2019 | 49.40 | 49.71 | 48.32 | 48.78 | 8,701 | +0.00(+0.00%) |
Apr 30, 2019 | 48.78 | 49.25 | 46.61 | 48.78 | 19,802 | -0.16(-0.32%) |
Apr 29, 2019 | 49.71 | 49.71 | 48.16 | 48.94 | 7,731 | -0.70(-1.41%) |
Apr 26, 2019 | 47.85 | 49.71 | 47.85 | 49.64 | 7,737 | +1.79(+3.73%) |
Apr 25, 2019 | 48.16 | 48.63 | 47.23 | 47.85 | 5,490 | -0.31(-0.65%) |
Apr 24, 2019 | 47.69 | 49.09 | 47.07 | 48.16 | 15,690 | +0.47(+0.98%) |
Apr 23, 2019 | 46.45 | 49.09 | 45.52 | 47.69 | 13,051 | +1.09(+2.33%) |
Apr 22, 2019 | 44.90 | 47.85 | 44.90 | 46.61 | 6,259 | +1.24(+2.74%) |
Apr 18, 2019 | 45.52 | 46.45 | 44.59 | 45.36 | 9,571 | -0.78(-1.68%) |
Apr 17, 2019 | 47.23 | 47.54 | 44.12 | 46.14 | 11,196 | -1.24(-2.62%) |
Apr 16, 2019 | 47.54 | 48.47 | 47.07 | 47.38 | 7,964 | -1.24(-2.56%) |
Apr 15, 2019 | 49.71 | 49.87 | 47.38 | 48.63 | 8,971 | -0.78(-1.57%) |
Apr 12, 2019 | 49.71 | 49.87 | 48.47 | 49.40 | 6,243 | +0.00(+0.00%) |
Apr 11, 2019 | 49.40 | 50.18 | 48.94 | 49.40 | 5,504 | -0.47(-0.93%) |
Apr 10, 2019 | 50.34 | 51.11 | 49.40 | 49.87 | 6,544 | -0.93(-1.83%) |
Apr 09, 2019 | 51.27 | 52.04 | 50.18 | 50.80 | 7,494 | -0.47(-0.91%) |
Apr 08, 2019 | 48.63 | 51.89 | 48.63 | 51.27 | 15,156 | +1.86(+3.77%) |
Apr 05, 2019 | 49.09 | 50.49 | 49.09 | 49.40 | 8,464 | -0.31(-0.62%) |
Apr 04, 2019 | 48.78 | 51.42 | 48.47 | 49.71 | 17,588 | +0.93(+1.91%) |
Apr 03, 2019 | 48.16 | 49.71 | 47.69 | 48.78 | 9,979 | +0.62(+1.29%) |
Apr 02, 2019 | 47.38 | 48.47 | 46.76 | 48.16 | 8,953 | -0.16(-0.32%) |
Apr 01, 2019 | 48.01 | 48.94 | 47.54 | 48.32 | 4,112 | +0.62(+1.30%) |
Mar 29, 2019 | 47.69 | 48.47 | 46.92 | 47.69 | 9,378 | +0.00(+0.00%) |
Mar 28, 2019 | 47.07 | 47.69 | 46.45 | 47.69 | 3,440 | +0.62(+1.32%) |
Mar 27, 2019 | 46.92 | 47.38 | 45.83 | 47.07 | 3,987 | +0.00(+0.00%) |
Mar 26, 2019 | 46.14 | 47.69 | 45.05 | 47.07 | 7,451 | +0.78(+1.68%) |
Mar 25, 2019 | 46.92 | 47.23 | 45.73 | 46.30 | 4,716 | -1.09(-2.30%) |
Mar 22, 2019 | 47.54 | 48.78 | 46.92 | 47.38 | 6,790 | -0.62(-1.29%) |
Mar 21, 2019 | 48.16 | 48.87 | 47.77 | 48.01 | 4,072 | -0.31(-0.64%) |
Mar 20, 2019 | 47.85 | 49.09 | 47.23 | 48.32 | 9,335 | +0.62(+1.30%) |
Mar 19, 2019 | 46.76 | 48.08 | 46.61 | 47.69 | 3,946 | +0.93(+1.99%) |
Mar 18, 2019 | 47.23 | 49.71 | 46.30 | 46.76 | 12,324 | -0.62(-1.31%) |
Mar 15, 2019 | 47.69 | 48.78 | 45.99 | 47.38 | 13,337 | -0.47(-0.97%) |
Mar 14, 2019 | 48.01 | 49.40 | 46.76 | 47.85 | 9,853 | -0.16(-0.32%) |
Mar 13, 2019 | 46.92 | 48.16 | 45.99 | 48.01 | 9,014 | +1.40(+3.00%) |
Mar 12, 2019 | 45.83 | 47.38 | 45.36 | 46.61 | 7,155 | +0.62(+1.35%) |
Mar 11, 2019 | 46.14 | 47.54 | 45.21 | 45.99 | 7,827 | +0.16(+0.34%) |
Mar 08, 2019 | 47.38 | 47.38 | 45.29 | 45.83 | 6,945 | -1.55(-3.28%) |
Mar 07, 2019 | 46.92 | 47.54 | 45.21 | 47.38 | 10,208 | +1.24(+2.69%) |
Mar 06, 2019 | 50.34 | 50.87 | 44.90 | 46.14 | 24,491 | -4.19(-8.33%) |
Mar 05, 2019 | 48.78 | 50.49 | 47.85 | 50.34 | 16,810 | +1.55(+3.18%) |
Mar 04, 2019 | 47.69 | 50.34 | 47.07 | 48.78 | 38,515 | +2.02(+4.32%) |
Mar 01, 2019 | 44.43 | 47.07 | 44.43 | 46.76 | 20,514 | +2.02(+4.51%) |
Feb 28, 2019 | 43.66 | 45.83 | 43.50 | 44.74 | 27,931 | +1.09(+2.49%) |
Feb 27, 2019 | 43.03 | 44.12 | 42.57 | 43.66 | 9,441 | +0.47(+1.08%) |
Feb 26, 2019 | 43.19 | 44.90 | 43.19 | 43.19 | 6,596 | -0.31(-0.71%) |
Feb 25, 2019 | 44.12 | 45.05 | 43.19 | 43.50 | 9,652 | -0.16(-0.36%) |
Feb 22, 2019 | 45.05 | 45.52 | 43.50 | 43.66 | 7,794 | -0.93(-2.09%) |
Feb 21, 2019 | 43.19 | 45.67 | 42.26 | 44.59 | 11,510 | +1.40(+3.24%) |
Feb 20, 2019 | 44.90 | 45.59 | 42.10 | 43.19 | 16,833 | -1.86(-4.14%) |
Feb 19, 2019 | 47.69 | 48.02 | 44.59 | 45.05 | 10,086 | -2.17(-4.61%) |
Feb 15, 2019 | 45.99 | 48.78 | 45.99 | 47.23 | 15,461 | +1.40(+3.05%) |
Feb 14, 2019 | 45.05 | 46.92 | 44.90 | 45.83 | 12,135 | +0.85(+1.90%) |
Feb 13, 2019 | 45.99 | 49.25 | 44.12 | 44.98 | 27,215 | -1.01(-2.20%) |
Feb 12, 2019 | 44.43 | 46.14 | 43.81 | 45.99 | 14,816 | +1.40(+3.14%) |
Feb 11, 2019 | 41.95 | 45.05 | 41.79 | 44.59 | 14,037 | +2.49(+5.90%) |
Feb 08, 2019 | 42.10 | 43.81 | 41.17 | 42.10 | 18,331 | +0.31(+0.74%) |
Feb 07, 2019 | 40.08 | 42.41 | 39.77 | 41.79 | 5,846 | +0.93(+2.28%) |
Feb 06, 2019 | 40.08 | 41.64 | 38.99 | 40.86 | 7,012 | +0.47(+1.15%) |
Feb 05, 2019 | 41.79 | 43.03 | 39.77 | 40.39 | 8,204 | -1.17(-2.80%) |
Feb 04, 2019 | 42.41 | 43.50 | 40.70 | 41.56 | 12,350 | -1.01(-2.37%) |
Feb 01, 2019 | 41.79 | 43.50 | 41.79 | 42.57 | 12,738 | +0.62(+1.48%) |
Jan 31, 2019 | 41.17 | 42.72 | 40.24 | 41.95 | 12,275 | +0.78(+1.89%) |
Jan 30, 2019 | 41.95 | 42.72 | 40.86 | 41.17 | 7,359 | -0.47(-1.12%) |
Jan 29, 2019 | 41.95 | 43.42 | 41.17 | 41.64 | 11,919 | -0.62(-1.47%) |
Jan 28, 2019 | 41.79 | 43.27 | 41.17 | 42.26 | 11,418 | +0.78(+1.87%) |
Jan 25, 2019 | 42.10 | 43.34 | 41.17 | 41.48 | 12,693 | -0.47(-1.11%) |
Jan 24, 2019 | 40.08 | 42.72 | 39.62 | 41.95 | 13,073 | +2.02(+5.06%) |
Jan 23, 2019 | 41.79 | 44.59 | 39.62 | 39.93 | 15,587 | -1.71(-4.10%) |
Jan 22, 2019 | 42.26 | 42.26 | 39.77 | 41.64 | 10,460 | -0.78(-1.83%) |
Jan 18, 2019 | 43.50 | 44.90 | 41.64 | 42.41 | 10,260 | -0.78(-1.80%) |
Jan 17, 2019 | 43.97 | 45.36 | 42.88 | 43.19 | 10,640 | -0.78(-1.77%) |
Jan 16, 2019 | 44.74 | 45.47 | 43.50 | 43.97 | 5,238 | -0.31(-0.70%) |
Jan 15, 2019 | 45.21 | 45.83 | 42.88 | 44.28 | 21,065 | -0.78(-1.72%) |
Jan 14, 2019 | 44.12 | 46.30 | 43.97 | 45.05 | 6,015 | +0.16(+0.35%) |
Jan 11, 2019 | 45.05 | 45.83 | 43.66 | 44.90 | 8,297 | -0.16(-0.34%) |
Jan 10, 2019 | 43.34 | 45.67 | 41.95 | 45.05 | 9,934 | +1.55(+3.57%) |
Jan 09, 2019 | 42.88 | 44.28 | 42.10 | 43.50 | 7,403 | +0.62(+1.45%) |
Jan 08, 2019 | 44.12 | 44.90 | 42.57 | 42.88 | 12,522 | +0.00(+0.00%) |
Jan 07, 2019 | 40.08 | 43.34 | 39.46 | 42.88 | 13,957 | +3.73(+9.52%) |
Jan 04, 2019 | 40.08 | 41.01 | 38.68 | 39.15 | 10,839 | -0.78(-1.95%) |
Jan 03, 2019 | 40.55 | 41.01 | 38.84 | 39.93 | 10,540 | -0.93(-2.28%) |
Jan 02, 2019 | 39.93 | 41.17 | 37.22 | 40.86 | 16,383 | -0.16(-0.38%) |
Dec 31, 2018 | 37.91 | 41.17 | 35.42 | 41.01 | 28,399 | +2.95(+7.76%) |
Dec 28, 2018 | 31.85 | 41.17 | 31.85 | 38.06 | 37,211 | +6.68(+21.29%) |
Dec 27, 2018 | 30.92 | 32.16 | 28.27 | 31.38 | 51,174 | +0.47(+1.51%) |
Dec 26, 2018 | 30.45 | 32.62 | 30.45 | 30.92 | 21,435 | +1.09(+3.65%) |
Dec 24, 2018 | 31.38 | 32.47 | 29.83 | 29.83 | 11,019 | -2.02(-6.34%) |
Dec 21, 2018 | 32.62 | 32.94 | 30.76 | 31.85 | 39,129 | -0.16(-0.49%) |
Dec 20, 2018 | 34.02 | 34.96 | 30.84 | 32.00 | 21,511 | -0.78(-2.37%) |
Dec 19, 2018 | 33.71 | 35.42 | 32.31 | 32.78 | 16,193 | -0.78(-2.31%) |
Dec 18, 2018 | 36.35 | 36.98 | 33.40 | 33.56 | 27,430 | -2.80(-7.69%) |
Dec 17, 2018 | 39.62 | 39.93 | 35.73 | 36.35 | 14,827 | -2.95(-7.51%) |
Dec 14, 2018 | 37.91 | 39.62 | 37.29 | 39.31 | 10,215 | +1.24(+3.27%) |
Dec 13, 2018 | 40.39 | 40.86 | 37.13 | 38.06 | 7,589 | -1.86(-4.67%) |
Dec 12, 2018 | 38.06 | 41.17 | 37.91 | 39.93 | 12,973 | +1.71(+4.47%) |
Dec 11, 2018 | 39.62 | 39.93 | 37.44 | 38.22 | 17,522 | -0.93(-2.38%) |
Dec 10, 2018 | 40.24 | 40.55 | 38.84 | 39.15 | 12,296 | -1.09(-2.70%) |
Dec 07, 2018 | 40.39 | 42.10 | 40.08 | 40.24 | 15,531 | +0.16(+0.39%) |
Dec 06, 2018 | 42.10 | 43.81 | 39.77 | 40.08 | 26,700 | -3.42(-7.86%) |
Dec 04, 2018 | 43.50 | 46.30 | 41.79 | 43.50 | 38,607 | +1.40(+3.32%) |
Dec 03, 2018 | 48.63 | 49.87 | 41.48 | 42.10 | 50,409 | -2.64(-5.90%) |
Nov 30, 2018 | 44.43 | 45.52 | 43.03 | 44.74 | 41,382 | +0.16(+0.35%) |
Nov 29, 2018 | 44.12 | 45.83 | 42.57 | 44.59 | 11,109 | +0.93(+2.14%) |
Nov 28, 2018 | 43.19 | 45.05 | 41.17 | 43.66 | 20,034 | +0.47(+1.08%) |
Nov 27, 2018 | 43.66 | 44.12 | 42.26 | 43.19 | 10,203 | -0.78(-1.77%) |
Nov 26, 2018 | 43.19 | 45.99 | 42.88 | 43.97 | 9,802 | +1.09(+2.54%) |
Nov 23, 2018 | 43.34 | 44.28 | 42.41 | 42.88 | 6,411 | -0.31(-0.72%) |
Nov 21, 2018 | 43.19 | 43.19 | 43.19 | 0 | +1.40(+3.35%) | |
Nov 20, 2018 | 41.95 | 43.81 | 41.64 | 41.79 | 17,863 | -0.62(-1.47%) |
Nov 19, 2018 | 46.92 | 48.32 | 42.33 | 42.41 | 30,127 | -4.66(-9.90%) |
Nov 16, 2018 | 46.61 | 47.46 | 44.74 | 47.07 | 8,509 | -0.62(-1.30%) |
Nov 15, 2018 | 43.97 | 47.85 | 43.50 | 47.69 | 12,411 | +4.04(+9.25%) |
Nov 14, 2018 | 46.45 | 47.03 | 43.66 | 43.66 | 12,136 | -2.80(-6.02%) |
Nov 13, 2018 | 48.32 | 48.94 | 45.99 | 46.45 | 7,721 | -1.40(-2.92%) |
Nov 12, 2018 | 50.96 | 50.96 | 46.76 | 47.85 | 14,828 | -3.11(-6.10%) |
Nov 09, 2018 | 52.20 | 52.20 | 48.32 | 50.96 | 14,263 | -2.18(-4.09%) |
Nov 08, 2018 | 53.60 | 54.84 | 52.51 | 53.13 | 4,893 | -0.62(-1.16%) |
Nov 07, 2018 | 53.29 | 55.62 | 52.36 | 53.75 | 10,882 | +2.02(+3.90%) |
Nov 06, 2018 | 52.04 | 52.82 | 51.42 | 51.73 | 43,550 | -0.31(-0.60%) |
Nov 05, 2018 | 52.04 | 53.91 | 49.87 | 52.04 | 18,010 | +2.18(+4.36%) |
Nov 02, 2018 | 51.11 | 51.58 | 47.38 | 49.87 | 25,328 | -1.71(-3.31%) |
Nov 01, 2018 | 51.89 | 54.06 | 50.96 | 51.58 | 24,374 | -0.31(-0.60%) |
Oct 31, 2018 | 50.18 | 52.51 | 50.11 | 51.89 | 9,710 | +2.17(+4.37%) |
Oct 30, 2018 | 51.58 | 52.67 | 49.56 | 49.71 | 10,238 | -2.17(-4.19%) |
Oct 29, 2018 | 51.27 | 53.60 | 50.49 | 51.89 | 19,151 | +0.62(+1.21%) |
Oct 26, 2018 | 54.38 | 56.39 | 50.49 | 51.27 | 21,144 | -0.78(-1.49%) |
Oct 25, 2018 | 52.82 | 53.75 | 50.02 | 52.04 | 31,455 | -0.47(-0.89%) |
Oct 24, 2018 | 56.39 | 56.71 | 52.51 | 52.51 | 10,570 | -4.04(-7.14%) |
Oct 23, 2018 | 54.38 | 58.10 | 52.04 | 56.55 | 18,467 | +0.78(+1.39%) |
Oct 22, 2018 | 58.57 | 58.57 | 55.31 | 55.77 | 9,334 | -2.49(-4.27%) |
Oct 19, 2018 | 62.45 | 62.92 | 57.64 | 58.26 | 8,792 | -4.19(-6.72%) |
Oct 18, 2018 | 62.61 | 63.02 | 60.90 | 62.45 | 11,319 | -0.47(-0.74%) |
Oct 17, 2018 | 62.14 | 63.23 | 59.50 | 62.92 | 9,681 | +0.62(+1.00%) |
Oct 16, 2018 | 63.70 | 64.16 | 61.20 | 62.30 | 8,021 | -1.09(-1.72%) |
Oct 15, 2018 | 62.61 | 63.70 | 61.37 | 63.39 | 15,159 | +0.93(+1.49%) |
Oct 12, 2018 | 59.81 | 63.23 | 59.81 | 62.45 | 28,019 | +2.33(+3.88%) |
Oct 11, 2018 | 55.31 | 60.28 | 55.00 | 60.12 | 21,982 | +4.82(+8.71%) |
Oct 10, 2018 | 59.81 | 59.83 | 54.84 | 55.31 | 24,964 | -4.51(-7.53%) |
Oct 09, 2018 | 58.26 | 60.74 | 57.17 | 59.81 | 13,235 | +1.55(+2.67%) |
Oct 08, 2018 | 58.88 | 59.35 | 56.86 | 58.26 | 10,472 | -0.93(-1.57%) |
Oct 05, 2018 | 59.97 | 61.37 | 58.26 | 59.19 | 7,846 | -0.93(-1.55%) |
Oct 04, 2018 | 61.37 | 62.14 | 59.04 | 60.12 | 12,465 | -1.24(-2.03%) |
Oct 03, 2018 | 61.37 | 63.08 | 60.59 | 61.37 | 14,150 | +0.00(+0.00%) |
Oct 02, 2018 | 64.01 | 64.01 | 60.92 | 61.37 | 20,277 | -2.33(-3.66%) |
Oct 01, 2018 | 67.42 | 67.58 | 62.30 | 63.70 | 59,985 | -3.26(-4.87%) |
Sep 28, 2018 | 68.05 | 68.36 | 66.49 | 66.96 | 17,257 | -1.40(-2.05%) |
Sep 27, 2018 | 68.36 | 69.13 | 67.42 | 68.36 | 17,301 | +0.31(+0.46%) |
Sep 26, 2018 | 69.44 | 70.22 | 67.74 | 68.05 | 11,407 | -1.40(-2.01%) |
Sep 25, 2018 | 68.36 | 69.60 | 66.49 | 69.44 | 32,737 | +1.24(+1.82%) |
Sep 24, 2018 | 68.36 | 68.36 | 66.03 | 68.20 | 25,469 | -0.31(-0.45%) |
Sep 21, 2018 | 70.22 | 70.22 | 67.58 | 68.51 | 26,712 | -1.55(-2.22%) |
Sep 20, 2018 | 70.53 | 71.62 | 68.75 | 70.07 | 42,900 | -0.62(-0.88%) |
Sep 19, 2018 | 69.91 | 71.78 | 67.89 | 70.69 | 45,361 | +0.00(+0.00%) |
Sep 18, 2018 | 72.40 | 72.55 | 69.29 | 70.69 | 24,793 | -0.93(-1.30%) |
Sep 17, 2018 | 71.93 | 74.57 | 70.43 | 71.62 | 48,871 | +0.62(+0.88%) |
Sep 14, 2018 | 68.20 | 72.24 | 68.20 | 71.00 | 44,806 | +3.26(+4.82%) |
Sep 13, 2018 | 67.89 | 69.29 | 67.27 | 67.74 | 11,677 | -0.16(-0.23%) |
Sep 12, 2018 | 66.49 | 68.55 | 66.34 | 67.89 | 15,495 | +1.09(+1.63%) |
Sep 11, 2018 | 69.13 | 69.44 | 66.65 | 66.80 | 26,931 | -1.24(-1.83%) |
Sep 10, 2018 | 67.42 | 70.07 | 66.49 | 68.05 | 33,388 | +1.24(+1.86%) |
Sep 07, 2018 | 66.65 | 67.58 | 63.85 | 66.80 | 20,372 | -0.31(-0.46%) |
Sep 06, 2018 | 69.13 | 71.00 | 64.61 | 67.11 | 31,557 | -0.62(-0.92%) |
Sep 05, 2018 | 70.07 | 71.15 | 66.96 | 67.74 | 21,479 | -2.02(-2.90%) |