Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.88 | 30.64 | 29.88 | 30.20 | 1,903 | +0.33(+1.11%) |
Jan 30, 2019 | 30.20 | 30.80 | 29.87 | 29.87 | 1,025 | -0.45(-1.49%) |
Jan 28, 2019 | 30.32 | 30.32 | 30.32 | 0 | -0.08(-0.26%) | |
Jan 25, 2019 | 29.96 | 30.80 | 29.76 | 30.40 | 2,600 | +0.96(+3.26%) |
Jan 24, 2019 | 30.00 | 30.00 | 29.44 | 29.44 | 125 | -0.36(-1.21%) |
Jan 23, 2019 | 29.80 | 30.24 | 27.56 | 29.80 | 2,070 | +0.04(+0.13%) |
Jan 22, 2019 | 29.32 | 29.88 | 28.64 | 29.76 | 509 | +0.32(+1.09%) |
Jan 18, 2019 | 30.00 | 30.76 | 29.44 | 29.44 | 1,800 | -1.32(-4.29%) |
Jan 17, 2019 | 28.80 | 30.76 | 28.16 | 30.76 | 2,153 | +1.40(+4.77%) |
Jan 16, 2019 | 29.40 | 29.40 | 28.80 | 29.36 | 775 | +0.36(+1.24%) |
Jan 15, 2019 | 28.92 | 30.80 | 28.84 | 29.00 | 2,037 | +0.04(+0.14%) |
Jan 14, 2019 | 28.00 | 28.96 | 26.00 | 28.96 | 2,877 | +0.48(+1.69%) |
Jan 11, 2019 | 28.12 | 29.48 | 28.08 | 28.48 | 675 | -0.20(-0.70%) |
Jan 10, 2019 | 29.04 | 29.04 | 27.57 | 28.68 | 207 | -0.92(-3.11%) |
Jan 09, 2019 | 28.84 | 29.60 | 27.60 | 29.60 | 1,164 | +0.01(+0.03%) |
Jan 08, 2019 | 29.60 | 29.60 | 28.12 | 29.59 | 150 | +0.83(+2.89%) |
Jan 07, 2019 | 29.12 | 29.76 | 28.31 | 28.76 | 423 | +1.04(+3.75%) |
Jan 04, 2019 | 25.56 | 27.72 | 25.56 | 27.72 | 175 | +0.56(+2.06%) |
Jan 03, 2019 | 26.52 | 27.16 | 26.52 | 27.16 | 109 | +0.48(+1.80%) |
Jan 02, 2019 | 27.96 | 27.96 | 26.68 | 26.68 | 183 | -2.20(-7.62%) |
Dec 31, 2018 | 28.72 | 30.96 | 27.12 | 28.88 | 1,750 | +0.88(+3.14%) |
Dec 28, 2018 | 27.88 | 28.00 | 26.12 | 28.00 | 2,725 | +0.12(+0.43%) |
Dec 27, 2018 | 22.08 | 27.88 | 21.92 | 27.88 | 15,944 | +5.80(+26.27%) |
Dec 26, 2018 | 20.88 | 23.00 | 20.56 | 22.08 | 2,282 | +1.48(+7.18%) |
Dec 24, 2018 | 20.60 | 20.80 | 20.04 | 20.60 | 3,725 | -0.20(-0.96%) |
Dec 21, 2018 | 22.00 | 23.12 | 20.80 | 20.80 | 14,300 | -1.24(-5.63%) |
Dec 20, 2018 | 27.60 | 27.88 | 21.68 | 22.04 | 1,011 | -5.76(-20.72%) |
Dec 19, 2018 | 28.58 | 28.58 | 27.04 | 27.80 | 1,135 | -1.04(-3.61%) |
Dec 18, 2018 | 31.64 | 31.64 | 28.84 | 28.84 | 1,019 | -0.64(-2.17%) |
Dec 17, 2018 | 30.80 | 30.80 | 29.01 | 29.48 | 4,648 | -1.44(-4.66%) |
Dec 14, 2018 | 30.60 | 31.04 | 29.24 | 30.92 | 1,250 | +0.20(+0.65%) |
Dec 13, 2018 | 32.00 | 32.45 | 30.72 | 30.72 | 710 | -0.92(-2.91%) |
Dec 12, 2018 | 32.00 | 32.80 | 31.04 | 31.64 | 1,846 | +0.20(+0.64%) |
Dec 11, 2018 | 32.28 | 32.80 | 31.36 | 31.44 | 859 | -0.32(-1.01%) |
Dec 10, 2018 | 32.00 | 33.40 | 31.24 | 31.76 | 1,772 | +0.36(+1.15%) |
Dec 06, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.04(+0.13%) | |
Dec 04, 2018 | 33.16 | 33.16 | 31.36 | 31.36 | 175 | -0.80(-2.48%) |
Dec 03, 2018 | 31.52 | 33.45 | 31.52 | 32.16 | 1,878 | +0.16(+0.49%) |
Nov 30, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 25 | +0.28(+0.88%) |
Nov 29, 2018 | 31.72 | 33.56 | 31.72 | 31.72 | 4,001 | -0.80(-2.46%) |
Nov 28, 2018 | 33.68 | 34.04 | 32.40 | 32.52 | 1,555 | -1.28(-3.79%) |
Nov 27, 2018 | 32.04 | 33.80 | 32.04 | 33.80 | 684 | +1.80(+5.62%) |
Nov 26, 2018 | 32.56 | 33.84 | 32.00 | 32.00 | 969 | -0.56(-1.72%) |
Nov 23, 2018 | 31.64 | 32.56 | 31.64 | 32.56 | 50 | +0.68(+2.13%) |
Nov 21, 2018 | 31.88 | 31.88 | 31.88 | 0 | -0.52(-1.60%) | |
Nov 20, 2018 | 31.78 | 32.52 | 31.78 | 32.40 | 606 | -0.32(-0.98%) |
Nov 19, 2018 | 33.28 | 33.72 | 30.40 | 32.72 | 8,804 | -0.32(-0.97%) |
Nov 16, 2018 | 34.08 | 34.64 | 32.84 | 33.04 | 325 | -1.52(-4.40%) |
Nov 15, 2018 | 33.65 | 34.84 | 33.65 | 34.56 | 658 | +0.08(+0.23%) |
Nov 14, 2018 | 32.68 | 35.50 | 32.24 | 34.48 | 2,552 | +1.24(+3.73%) |
Nov 13, 2018 | 33.36 | 34.90 | 33.00 | 33.24 | 1,199 | -0.60(-1.77%) |
Nov 12, 2018 | 34.76 | 36.48 | 31.92 | 33.84 | 3,719 | -1.24(-3.53%) |
Nov 09, 2018 | 32.24 | 35.08 | 31.00 | 35.08 | 8,800 | +2.37(+7.25%) |
Nov 08, 2018 | 33.84 | 34.04 | 32.40 | 32.71 | 727 | -0.97(-2.89%) |
Nov 07, 2018 | 34.40 | 34.64 | 33.60 | 33.68 | 2,385 | -0.72(-2.09%) |
Nov 06, 2018 | 34.24 | 35.20 | 33.24 | 34.40 | 2,568 | +0.05(+0.15%) |
Nov 05, 2018 | 34.31 | 34.40 | 33.55 | 34.35 | 1,375 | -0.05(-0.15%) |
Nov 02, 2018 | 36.20 | 36.20 | 34.40 | 34.40 | 2,950 | -1.48(-4.12%) |
Nov 01, 2018 | 34.28 | 35.88 | 33.60 | 35.88 | 3,009 | +1.60(+4.67%) |
Oct 31, 2018 | 34.60 | 37.60 | 33.73 | 34.28 | 6,966 | +0.32(+0.94%) |
Oct 30, 2018 | 33.80 | 34.24 | 33.80 | 33.96 | 286 | -0.28(-0.82%) |
Oct 29, 2018 | 32.68 | 34.36 | 32.68 | 34.24 | 2,374 | +1.80(+5.55%) |
Oct 26, 2018 | 33.40 | 33.88 | 32.44 | 32.44 | 2,350 | -1.60(-4.70%) |
Oct 25, 2018 | 34.59 | 34.59 | 34.04 | 34.04 | 282 | -0.56(-1.62%) |
Oct 24, 2018 | 34.64 | 35.24 | 34.24 | 34.60 | 2,203 | -0.24(-0.69%) |
Oct 23, 2018 | 35.21 | 35.21 | 33.38 | 34.84 | 1,437 | -1.48(-4.07%) |
Oct 22, 2018 | 36.60 | 36.60 | 35.20 | 36.32 | 1,300 | +1.32(+3.77%) |
Oct 19, 2018 | 36.52 | 36.52 | 30.08 | 35.00 | 4,575 | -1.80(-4.89%) |
Oct 18, 2018 | 36.86 | 36.86 | 36.80 | 36.80 | 275 | -0.52(-1.39%) |
Oct 17, 2018 | 36.84 | 38.08 | 36.84 | 37.32 | 925 | -0.01(-0.03%) |
Oct 16, 2018 | 36.40 | 38.08 | 36.40 | 37.33 | 681 | +0.97(+2.67%) |
Oct 15, 2018 | 36.68 | 37.12 | 36.08 | 36.36 | 1,813 | -0.84(-2.26%) |
Oct 12, 2018 | 36.60 | 38.04 | 36.04 | 37.20 | 1,600 | +0.84(+2.31%) |
Oct 11, 2018 | 35.88 | 36.96 | 35.74 | 36.36 | 1,165 | +0.32(+0.89%) |
Oct 10, 2018 | 36.04 | 36.24 | 35.68 | 36.04 | 1,157 | -0.40(-1.10%) |
Oct 09, 2018 | 36.80 | 38.08 | 36.44 | 36.44 | 1,488 | -0.68(-1.83%) |
Oct 08, 2018 | 34.48 | 38.44 | 34.44 | 37.12 | 1,812 | +1.68(+4.74%) |
Oct 05, 2018 | 36.24 | 36.24 | 35.24 | 35.44 | 1,300 | -0.32(-0.89%) |
Oct 04, 2018 | 36.80 | 36.80 | 35.76 | 35.76 | 507 | -1.44(-3.87%) |
Oct 03, 2018 | 36.88 | 37.20 | 36.00 | 37.20 | 425 | +0.28(+0.76%) |
Oct 02, 2018 | 36.28 | 37.00 | 34.40 | 36.92 | 3,376 | +0.08(+0.22%) |
Oct 01, 2018 | 35.80 | 39.12 | 35.80 | 36.84 | 1,111 | +0.84(+2.33%) |
Sep 28, 2018 | 36.28 | 36.60 | 33.00 | 36.00 | 2,475 | -0.44(-1.21%) |
Sep 27, 2018 | 36.56 | 37.00 | 36.04 | 36.44 | 1,238 | -0.12(-0.33%) |
Sep 26, 2018 | 36.04 | 37.16 | 35.72 | 36.56 | 5,038 | +0.12(+0.33%) |
Sep 25, 2018 | 37.64 | 37.64 | 36.44 | 36.44 | 511 | -0.80(-2.15%) |
Sep 24, 2018 | 36.16 | 37.64 | 35.58 | 37.24 | 4,484 | +0.60(+1.64%) |
Sep 21, 2018 | 34.48 | 36.64 | 33.32 | 36.64 | 4,950 | +3.76(+11.44%) |
Sep 20, 2018 | 31.20 | 35.84 | 30.44 | 32.88 | 5,292 | +2.00(+6.48%) |
Sep 19, 2018 | 30.56 | 31.04 | 30.24 | 30.88 | 1,500 | +0.32(+1.05%) |
Sep 18, 2018 | 28.52 | 30.56 | 28.00 | 30.56 | 1,029 | +1.84(+6.41%) |
Sep 17, 2018 | 28.00 | 28.96 | 27.92 | 28.72 | 1,665 | +0.24(+0.84%) |
Sep 14, 2018 | 28.44 | 28.48 | 28.04 | 28.48 | 4,625 | +0.00(+0.00%) |
Sep 13, 2018 | 29.88 | 30.00 | 28.29 | 28.48 | 6,764 | -1.48(-4.94%) |
Sep 12, 2018 | 29.08 | 31.08 | 28.80 | 29.96 | 5,543 | -1.12(-3.60%) |
Sep 11, 2018 | 31.20 | 31.20 | 30.38 | 31.08 | 2,309 | -0.12(-0.38%) |
Sep 10, 2018 | 35.00 | 35.60 | 31.20 | 31.20 | 3,488 | -2.80(-8.24%) |
Sep 07, 2018 | 33.52 | 34.56 | 33.52 | 34.00 | 4,000 | +0.20(+0.59%) |
Sep 06, 2018 | 34.56 | 34.56 | 33.64 | 33.80 | 1,187 | -0.88(-2.54%) |
Sep 05, 2018 | 35.25 | 35.36 | 34.41 | 34.68 | 251 | -1.92(-5.24%) |
Sep 04, 2018 | 36.52 | 36.60 | 35.28 | 36.60 | 857 | -0.56(-1.51%) |
Aug 31, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.60(+1.64%) | |
Aug 30, 2018 | 36.84 | 36.84 | 36.55 | 36.56 | 185 | -0.64(-1.72%) |
Aug 29, 2018 | 37.20 | 37.20 | 36.92 | 37.20 | 275 | +0.32(+0.87%) |
Aug 28, 2018 | 36.79 | 37.20 | 36.79 | 36.88 | 274 | +0.28(+0.77%) |
Aug 27, 2018 | 36.20 | 38.00 | 36.20 | 36.60 | 632 | +0.40(+1.10%) |
Aug 24, 2018 | 36.20 | 36.92 | 36.20 | 36.20 | 1,275 | +0.00(+0.00%) |
Aug 23, 2018 | 39.52 | 39.52 | 32.00 | 36.20 | 5,918 | -2.76(-7.08%) |
Aug 22, 2018 | 38.08 | 38.96 | 37.88 | 38.96 | 246 | -0.12(-0.31%) |
Aug 21, 2018 | 40.36 | 40.96 | 38.61 | 39.08 | 464 | -1.28(-3.17%) |
Aug 20, 2018 | 36.72 | 40.44 | 36.00 | 40.36 | 2,043 | +2.52(+6.66%) |
Aug 17, 2018 | 36.00 | 38.00 | 35.08 | 37.84 | 725 | +1.76(+4.88%) |
Aug 16, 2018 | 36.00 | 36.96 | 36.00 | 36.08 | 289 | +0.08(+0.22%) |
Aug 15, 2018 | 36.00 | 36.00 | 35.20 | 36.00 | 510 | -0.52(-1.42%) |
Aug 14, 2018 | 39.12 | 39.12 | 35.62 | 36.52 | 3,788 | -3.03(-7.67%) |
Aug 13, 2018 | 39.00 | 39.55 | 39.00 | 39.55 | 555 | +0.03(+0.09%) |
Aug 10, 2018 | 40.12 | 40.12 | 39.52 | 39.52 | 600 | -0.48(-1.20%) |
Aug 09, 2018 | 39.56 | 40.32 | 39.56 | 40.00 | 245 | +0.34(+0.85%) |
Aug 08, 2018 | 39.20 | 39.66 | 39.20 | 39.66 | 71 | +0.19(+0.47%) |
Aug 07, 2018 | 39.20 | 40.27 | 39.20 | 39.48 | 236 | +0.08(+0.20%) |
Aug 06, 2018 | 40.36 | 40.36 | 38.77 | 39.40 | 1,361 | -0.88(-2.18%) |
Aug 03, 2018 | 40.28 | 40.28 | 39.68 | 40.28 | 150 | +0.85(+2.16%) |
Aug 02, 2018 | 39.43 | 39.92 | 39.43 | 39.43 | 142 | +0.46(+1.19%) |
Aug 01, 2018 | 39.60 | 40.40 | 38.96 | 38.96 | 977 | -0.16(-0.40%) |
Jul 31, 2018 | 39.96 | 40.00 | 38.84 | 39.12 | 475 | -0.88(-2.20%) |
Jul 30, 2018 | 39.60 | 40.00 | 39.28 | 40.00 | 2,353 | +0.40(+1.01%) |
Jul 27, 2018 | 40.24 | 40.24 | 39.60 | 39.60 | 250 | -0.80(-1.98%) |
Jul 26, 2018 | 40.60 | 40.60 | 39.52 | 40.40 | 1,870 | -0.04(-0.10%) |
Jul 25, 2018 | 40.44 | 40.44 | 40.44 | 40.44 | 69 | +0.08(+0.20%) |
Jul 24, 2018 | 40.75 | 40.75 | 39.88 | 40.36 | 1,893 | -0.48(-1.18%) |
Jul 23, 2018 | 40.48 | 40.84 | 40.40 | 40.84 | 188 | +0.28(+0.69%) |
Jul 20, 2018 | 41.00 | 41.00 | 39.66 | 40.56 | 675 | -0.64(-1.55%) |
Jul 18, 2018 | 41.20 | 41.20 | 41.20 | 4 | +0.08(+0.19%) | |
Jul 17, 2018 | 41.12 | 41.16 | 41.12 | 41.12 | 103 | +0.84(+2.09%) |
Jul 16, 2018 | 41.20 | 41.20 | 40.00 | 40.28 | 1,397 | -1.44(-3.45%) |
Jul 13, 2018 | 40.64 | 41.72 | 40.64 | 41.72 | 252 | +1.08(+2.66%) |
Jul 12, 2018 | 41.32 | 41.79 | 40.64 | 40.64 | 476 | -0.04(-0.10%) |
Jul 11, 2018 | 40.64 | 40.88 | 40.64 | 40.68 | 476 | +0.12(+0.30%) |
Jul 10, 2018 | 41.56 | 41.56 | 40.56 | 40.56 | 553 | -0.84(-2.03%) |
Jul 09, 2018 | 41.12 | 41.40 | 40.64 | 41.40 | 475 | +0.32(+0.78%) |
Jul 06, 2018 | 41.12 | 41.12 | 40.52 | 41.08 | 254 | +0.24(+0.59%) |
Jul 05, 2018 | 41.56 | 41.56 | 40.52 | 40.84 | 373 | +0.08(+0.20%) |
Jul 03, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.56(+1.39%) | |
Jul 02, 2018 | 42.52 | 42.60 | 40.00 | 40.20 | 5,610 | -3.00(-6.94%) |
Jun 29, 2018 | 44.28 | 44.28 | 42.96 | 43.20 | 393 | -1.40(-3.14%) |
Jun 28, 2018 | 44.00 | 45.14 | 44.00 | 44.60 | 11,877 | +1.60(+3.72%) |
Jun 27, 2018 | 44.00 | 44.28 | 43.00 | 43.00 | 5,708 | -0.88(-2.01%) |
Jun 26, 2018 | 43.60 | 43.92 | 43.60 | 43.88 | 762 | +0.12(+0.27%) |
Jun 25, 2018 | 44.00 | 44.00 | 43.04 | 43.76 | 5,036 | -0.20(-0.45%) |
Jun 22, 2018 | 43.92 | 44.00 | 43.44 | 43.96 | 1,242 | +0.56(+1.29%) |
Jun 21, 2018 | 43.24 | 44.32 | 43.00 | 43.40 | 1,821 | -0.24(-0.55%) |
Jun 20, 2018 | 44.00 | 44.04 | 43.40 | 43.64 | 8,379 | +0.24(+0.55%) |
Jun 19, 2018 | 44.00 | 44.00 | 42.44 | 43.40 | 5,778 | +1.40(+3.33%) |
Jun 18, 2018 | 44.20 | 44.20 | 41.24 | 42.00 | 5,359 | -2.41(-5.43%) |
Jun 15, 2018 | 45.80 | 44.41 | 44.41 | 6,463 | -0.39(-0.87%) | |
Jun 14, 2018 | 45.44 | 45.80 | 44.29 | 44.80 | 2,384 | -1.08(-2.35%) |
Jun 13, 2018 | 46.40 | 47.12 | 45.54 | 45.88 | 5,721 | -0.52(-1.12%) |
Jun 12, 2018 | 47.04 | 47.60 | 46.00 | 46.40 | 3,285 | -0.36(-0.77%) |
Jun 11, 2018 | 48.00 | 48.00 | 46.52 | 46.76 | 1,364 | -1.24(-2.58%) |
Jun 08, 2018 | 48.32 | 49.32 | 48.00 | 48.00 | 931 | -0.04(-0.08%) |
Jun 07, 2018 | 48.56 | 48.56 | 48.04 | 48.04 | 1,324 | -0.64(-1.31%) |
Jun 06, 2018 | 48.80 | 47.44 | 48.68 | 1,629 | +0.04(+0.08%) | |
Jun 05, 2018 | 49.72 | 49.76 | 48.44 | 48.64 | 4,282 | -1.08(-2.17%) |
Jun 04, 2018 | 47.36 | 49.76 | 46.88 | 49.72 | 6,855 | +2.60(+5.52%) |
Jun 01, 2018 | 46.60 | 47.20 | 46.48 | 47.12 | 2,812 | +0.36(+0.77%) |
May 31, 2018 | 46.08 | 46.76 | 46.05 | 46.76 | 1,443 | +0.00(+0.00%) |
May 30, 2018 | 44.84 | 46.76 | 44.84 | 46.76 | 1,058 | +0.96(+2.10%) |
May 29, 2018 | 45.40 | 45.96 | 45.28 | 45.80 | 1,887 | +0.12(+0.26%) |
May 25, 2018 | 45.68 | 45.68 | 45.68 | 0 | -0.84(-1.81%) | |
May 24, 2018 | 46.04 | 47.84 | 45.96 | 46.52 | 2,168 | +0.20(+0.43%) |
May 23, 2018 | 46.40 | 47.96 | 46.32 | 46.32 | 9,600 | -0.04(-0.09%) |
May 22, 2018 | 46.24 | 46.92 | 46.04 | 46.36 | 2,005 | +0.12(+0.26%) |
May 21, 2018 | 46.00 | 46.70 | 45.60 | 46.24 | 1,925 | +0.84(+1.85%) |
May 18, 2018 | 45.28 | 47.24 | 45.20 | 45.40 | 4,746 | +0.40(+0.89%) |
May 17, 2018 | 44.00 | 45.64 | 43.96 | 45.00 | 6,119 | +1.52(+3.50%) |
May 16, 2018 | 42.64 | 43.48 | 42.00 | 43.48 | 4,625 | +0.40(+0.93%) |
May 15, 2018 | 43.80 | 43.80 | 42.40 | 43.08 | 2,518 | -0.72(-1.64%) |
May 14, 2018 | 43.28 | 44.00 | 43.20 | 43.80 | 2,346 | +0.60(+1.39%) |
May 11, 2018 | 43.20 | 43.60 | 42.21 | 43.20 | 754 | -0.48(-1.10%) |
May 10, 2018 | 42.60 | 43.84 | 42.60 | 43.68 | 1,643 | +1.04(+2.44%) |
May 09, 2018 | 43.12 | 43.12 | 42.00 | 42.64 | 3,838 | -1.36(-3.09%) |
May 08, 2018 | 41.76 | 44.00 | 41.20 | 44.00 | 962 | +0.04(+0.09%) |
May 07, 2018 | 43.12 | 44.60 | 43.12 | 43.96 | 2,160 | +1.36(+3.19%) |
May 04, 2018 | 42.56 | 44.00 | 42.56 | 42.60 | 1,510 | -0.60(-1.39%) |
May 03, 2018 | 41.64 | 43.96 | 41.64 | 43.20 | 2,240 | -0.40(-0.92%) |
May 02, 2018 | 44.88 | 44.88 | 43.36 | 43.60 | 1,021 | -1.52(-3.37%) |
May 01, 2018 | 44.44 | 45.78 | 42.96 | 45.12 | 613 | -0.04(-0.09%) |
Apr 30, 2018 | 46.84 | 46.84 | 44.36 | 45.16 | 562 | +0.76(+1.71%) |
Apr 27, 2018 | 41.40 | 45.60 | 41.40 | 44.40 | 12,790 | +3.00(+7.25%) |
Apr 26, 2018 | 41.44 | 45.50 | 41.40 | 41.40 | 13,981 | -0.92(-2.17%) |
Apr 25, 2018 | 42.92 | 42.92 | 40.80 | 42.32 | 1,734 | -0.88(-2.04%) |
Apr 24, 2018 | 42.60 | 43.20 | 42.48 | 43.20 | 954 | -0.40(-0.92%) |
Apr 23, 2018 | 43.68 | 43.68 | 42.72 | 43.60 | 731 | -0.40(-0.91%) |
Apr 20, 2018 | 43.60 | 44.20 | 43.44 | 44.00 | 861 | +0.28(+0.64%) |
Apr 19, 2018 | 43.80 | 43.80 | 43.41 | 43.72 | 974 | -0.24(-0.55%) |
Apr 18, 2018 | 44.00 | 44.00 | 43.44 | 43.96 | 675 | -0.08(-0.18%) |
Apr 17, 2018 | 45.00 | 45.00 | 43.72 | 44.04 | 840 | -0.70(-1.56%) |
Apr 16, 2018 | 45.28 | 45.28 | 44.74 | 44.74 | 1,129 | -1.12(-2.44%) |
Apr 13, 2018 | 44.80 | 45.98 | 43.52 | 45.86 | 1,997 | +0.98(+2.18%) |
Apr 12, 2018 | 45.08 | 46.40 | 44.00 | 44.88 | 1,994 | -1.64(-3.53%) |
Apr 11, 2018 | 45.44 | 46.52 | 43.40 | 46.52 | 1,880 | +0.92(+2.02%) |
Apr 10, 2018 | 45.08 | 45.60 | 44.12 | 45.60 | 1,358 | +0.52(+1.15%) |
Apr 09, 2018 | 44.80 | 45.08 | 44.11 | 45.08 | 2,028 | -0.04(-0.09%) |
Apr 06, 2018 | 43.00 | 45.48 | 43.00 | 45.12 | 3,179 | +2.12(+4.93%) |
Apr 05, 2018 | 40.76 | 43.00 | 40.72 | 43.00 | 460 | +2.52(+6.23%) |
Apr 04, 2018 | 39.24 | 40.48 | 39.12 | 40.48 | 982 | +0.96(+2.43%) |
Apr 03, 2018 | 39.20 | 39.56 | 37.60 | 39.52 | 2,377 | +0.32(+0.82%) |
Apr 02, 2018 | 38.64 | 40.80 | 38.64 | 39.20 | 2,912 | +0.32(+0.82%) |
Mar 29, 2018 | 38.88 | 38.88 | 38.88 | 0 | -3.16(-7.52%) | |
Mar 28, 2018 | 42.16 | 42.40 | 42.00 | 42.04 | 11,468 | -0.12(-0.28%) |
Mar 27, 2018 | 42.56 | 43.00 | 42.00 | 42.16 | 3,607 | +0.00(+0.00%) |
Mar 26, 2018 | 47.32 | 48.00 | 42.04 | 42.16 | 7,265 | -5.84(-12.17%) |
Mar 23, 2018 | 48.32 | 48.32 | 47.20 | 48.00 | 10,717 | +0.00(+0.00%) |
Mar 22, 2018 | 47.20 | 48.56 | 47.20 | 48.00 | 7,214 | +0.08(+0.17%) |
Mar 21, 2018 | 47.96 | 47.96 | 47.32 | 47.92 | 1,126 | +0.04(+0.08%) |
Mar 20, 2018 | 47.92 | 48.40 | 46.92 | 47.88 | 1,364 | +0.36(+0.76%) |
Mar 19, 2018 | 47.56 | 48.01 | 46.80 | 47.52 | 2,312 | -0.16(-0.34%) |
Mar 16, 2018 | 47.40 | 48.00 | 46.40 | 47.68 | 7,566 | +0.68(+1.45%) |
Mar 15, 2018 | 47.84 | 48.24 | 46.80 | 47.00 | 6,243 | -0.72(-1.51%) |
Mar 14, 2018 | 47.64 | 47.72 | 46.85 | 47.72 | 746 | +0.08(+0.17%) |
Mar 13, 2018 | 48.00 | 49.44 | 47.48 | 47.64 | 4,159 | -0.36(-0.75%) |
Mar 12, 2018 | 46.00 | 48.00 | 46.00 | 48.00 | 6,352 | +3.20(+7.14%) |
Mar 09, 2018 | 45.44 | 46.40 | 44.40 | 44.80 | 3,501 | -0.20(-0.44%) |
Mar 08, 2018 | 43.96 | 45.76 | 43.32 | 45.00 | 2,237 | +1.40(+3.21%) |
Mar 07, 2018 | 45.64 | 43.60 | 8,807 | +0.04(+0.09%) | ||
Mar 06, 2018 | 44.76 | 44.80 | 42.04 | 43.56 | 4,492 | -0.48(-1.09%) |
Mar 05, 2018 | 41.00 | 44.92 | 41.00 | 44.04 | 4,661 | +2.64(+6.38%) |
Mar 02, 2018 | 39.24 | 43.20 | 39.16 | 41.40 | 16,406 | +1.80(+4.55%) |
Mar 01, 2018 | 38.96 | 40.76 | 38.00 | 39.60 | 12,206 | +0.16(+0.41%) |
Feb 28, 2018 | 38.80 | 40.32 | 37.72 | 39.44 | 10,294 | +0.20(+0.51%) |
Feb 27, 2018 | 40.36 | 41.99 | 38.68 | 39.24 | 11,495 | -1.52(-3.73%) |
Feb 26, 2018 | 38.92 | 41.96 | 38.92 | 40.76 | 13,985 | +1.56(+3.98%) |
Feb 23, 2018 | 39.60 | 40.64 | 39.20 | 39.20 | 7,383 | -0.44(-1.11%) |
Feb 22, 2018 | 41.16 | 41.16 | 39.04 | 39.64 | 9,042 | -1.84(-4.44%) |
Feb 21, 2018 | 40.48 | 41.48 | 40.00 | 41.48 | 8,649 | +0.48(+1.17%) |
Feb 20, 2018 | 42.40 | 44.00 | 39.52 | 41.00 | 8,523 | -0.40(-0.97%) |
Feb 16, 2018 | 41.40 | 41.40 | 41.40 | 0 | +1.56(+3.92%) | |
Feb 15, 2018 | 39.00 | 39.84 | 37.20 | 39.84 | 7,508 | +0.60(+1.53%) |
Feb 14, 2018 | 40.84 | 42.92 | 39.12 | 39.24 | 7,343 | -2.00(-4.85%) |
Feb 13, 2018 | 44.00 | 44.32 | 40.80 | 41.24 | 13,645 | +2.08(+5.31%) |
Feb 12, 2018 | 41.28 | 41.28 | 37.00 | 39.16 | 7,528 | -2.16(-5.23%) |
Feb 09, 2018 | 45.28 | 45.28 | 38.00 | 41.32 | 12,182 | -4.44(-9.70%) |
Feb 08, 2018 | 45.40 | 46.16 | 44.18 | 45.76 | 2,672 | -0.08(-0.17%) |
Feb 07, 2018 | 45.89 | 47.23 | 44.56 | 45.84 | 2,897 | -0.52(-1.12%) |
Feb 06, 2018 | 43.40 | 47.16 | 43.04 | 46.36 | 3,777 | +0.72(+1.58%) |
Feb 05, 2018 | 46.52 | 46.76 | 45.64 | 45.64 | 997 | -1.72(-3.63%) |
Feb 02, 2018 | 47.48 | 47.48 | 46.00 | 47.36 | 3,216 | +0.20(+0.42%) |