Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.70 | 31.50 | 28.90 | 29.20 | 66,290 | -0.60(-2.01%) |
Dec 28, 2018 | 30.70 | 31.00 | 29.30 | 29.80 | 50,800 | -1.20(-3.87%) |
Dec 27, 2018 | 28.20 | 31.80 | 28.20 | 31.00 | 78,254 | +2.50(+8.77%) |
Dec 26, 2018 | 28.50 | 30.50 | 27.40 | 28.50 | 83,554 | +0.10(+0.35%) |
Dec 24, 2018 | 28.80 | 29.90 | 28.20 | 28.40 | 30,550 | -0.40(-1.39%) |
Dec 21, 2018 | 34.00 | 34.00 | 28.60 | 28.80 | 145,070 | -4.80(-14.29%) |
Dec 20, 2018 | 34.00 | 34.10 | 32.40 | 33.60 | 63,546 | -0.60(-1.75%) |
Dec 19, 2018 | 36.50 | 38.10 | 33.48 | 34.20 | 61,895 | -2.30(-6.30%) |
Dec 18, 2018 | 38.60 | 39.10 | 36.00 | 36.50 | 43,577 | -1.60(-4.20%) |
Dec 17, 2018 | 36.80 | 39.70 | 34.50 | 38.10 | 74,993 | +1.40(+3.81%) |
Dec 14, 2018 | 36.10 | 37.10 | 35.00 | 36.70 | 55,880 | +0.80(+2.23%) |
Dec 13, 2018 | 37.50 | 38.01 | 35.90 | 35.90 | 37,822 | -1.60(-4.27%) |
Dec 12, 2018 | 39.70 | 40.10 | 37.30 | 37.50 | 38,782 | -1.60(-4.09%) |
Dec 11, 2018 | 40.40 | 40.58 | 38.55 | 39.10 | 26,840 | -0.60(-1.51%) |
Dec 10, 2018 | 40.40 | 41.30 | 38.20 | 39.70 | 44,412 | -0.70(-1.73%) |
Dec 07, 2018 | 42.60 | 44.10 | 39.60 | 40.40 | 38,400 | -2.20(-5.16%) |
Dec 06, 2018 | 44.90 | 45.60 | 42.00 | 42.60 | 60,270 | -2.90(-6.37%) |
Dec 04, 2018 | 45.80 | 54.40 | 45.00 | 45.50 | 138,780 | +0.00(+0.00%) |
Dec 03, 2018 | 48.60 | 49.80 | 43.50 | 45.50 | 78,267 | -0.20(-0.44%) |
Nov 30, 2018 | 41.50 | 46.20 | 40.30 | 45.70 | 111,560 | +4.10(+9.86%) |
Nov 29, 2018 | 42.30 | 43.80 | 40.55 | 41.60 | 39,787 | -1.00(-2.35%) |
Nov 28, 2018 | 42.20 | 43.00 | 40.60 | 42.60 | 39,933 | +0.90(+2.16%) |
Nov 27, 2018 | 41.60 | 42.60 | 39.30 | 41.70 | 67,468 | -0.40(-0.95%) |
Nov 26, 2018 | 43.30 | 44.40 | 42.00 | 42.10 | 26,024 | +0.20(+0.48%) |
Nov 23, 2018 | 44.00 | 46.30 | 41.60 | 41.90 | 22,480 | -2.80(-6.26%) |
Nov 21, 2018 | 44.70 | 44.70 | 44.70 | 0 | -1.10(-2.40%) | |
Nov 20, 2018 | 40.30 | 46.10 | 38.80 | 45.80 | 80,742 | +4.80(+11.71%) |
Nov 19, 2018 | 42.60 | 43.70 | 41.00 | 41.00 | 24,083 | -1.90(-4.43%) |
Nov 16, 2018 | 44.40 | 46.10 | 42.30 | 42.90 | 35,880 | -2.00(-4.45%) |
Nov 15, 2018 | 43.30 | 45.40 | 42.72 | 44.90 | 36,121 | +1.20(+2.75%) |
Nov 14, 2018 | 43.50 | 44.30 | 41.60 | 43.70 | 52,526 | +1.60(+3.80%) |
Nov 13, 2018 | 42.00 | 42.90 | 41.20 | 42.10 | 31,173 | +0.40(+0.96%) |
Nov 12, 2018 | 43.10 | 43.40 | 41.50 | 41.70 | 23,133 | -1.80(-4.14%) |
Nov 09, 2018 | 46.80 | 47.10 | 42.25 | 43.50 | 46,410 | -3.60(-7.64%) |
Nov 08, 2018 | 45.50 | 47.80 | 45.50 | 47.10 | 34,231 | +1.20(+2.61%) |
Nov 07, 2018 | 47.40 | 47.40 | 43.30 | 45.90 | 44,532 | +0.70(+1.55%) |
Nov 06, 2018 | 45.80 | 49.20 | 45.00 | 45.20 | 39,218 | -0.50(-1.09%) |
Nov 05, 2018 | 45.90 | 47.10 | 44.20 | 45.70 | 29,226 | +0.00(+0.00%) |
Nov 02, 2018 | 44.50 | 46.00 | 43.70 | 45.70 | 30,310 | +1.60(+3.63%) |
Nov 01, 2018 | 41.00 | 45.30 | 41.00 | 44.10 | 34,392 | +3.40(+8.35%) |
Oct 31, 2018 | 40.90 | 41.10 | 40.30 | 40.70 | 59,642 | +0.20(+0.49%) |
Oct 30, 2018 | 40.10 | 41.70 | 39.50 | 40.50 | 31,135 | +0.50(+1.25%) |
Oct 29, 2018 | 42.00 | 43.17 | 39.20 | 40.00 | 34,282 | -1.20(-2.91%) |
Oct 26, 2018 | 40.00 | 42.70 | 39.30 | 41.20 | 55,410 | +0.20(+0.49%) |
Oct 25, 2018 | 42.30 | 45.00 | 40.80 | 41.00 | 63,779 | -0.90(-2.15%) |
Oct 24, 2018 | 49.70 | 50.80 | 41.50 | 41.90 | 73,845 | -7.80(-15.69%) |
Oct 23, 2018 | 48.20 | 50.90 | 47.50 | 49.70 | 29,008 | +0.20(+0.40%) |
Oct 22, 2018 | 52.00 | 52.00 | 48.80 | 49.50 | 55,135 | -2.30(-4.44%) |
Oct 19, 2018 | 53.30 | 55.00 | 51.40 | 51.80 | 21,550 | -1.50(-2.81%) |
Oct 18, 2018 | 55.20 | 55.80 | 52.60 | 53.30 | 15,478 | -2.10(-3.79%) |
Oct 17, 2018 | 54.60 | 55.60 | 53.00 | 55.40 | 16,334 | +0.50(+0.91%) |
Oct 16, 2018 | 52.90 | 55.00 | 52.60 | 54.90 | 25,462 | +2.70(+5.17%) |
Oct 15, 2018 | 51.50 | 52.90 | 49.60 | 52.20 | 42,017 | +0.20(+0.38%) |
Oct 12, 2018 | 54.00 | 55.40 | 51.40 | 52.00 | 31,320 | -0.90(-1.70%) |
Oct 11, 2018 | 53.00 | 54.70 | 51.40 | 52.90 | 35,687 | -0.10(-0.19%) |
Oct 10, 2018 | 56.60 | 57.40 | 52.80 | 53.00 | 34,373 | -3.20(-5.69%) |
Oct 09, 2018 | 58.10 | 59.50 | 55.90 | 56.20 | 22,313 | -1.70(-2.94%) |
Oct 08, 2018 | 60.70 | 61.50 | 57.90 | 57.90 | 38,363 | -3.90(-6.31%) |
Oct 05, 2018 | 62.00 | 62.50 | 58.90 | 61.80 | 40,630 | -0.20(-0.32%) |
Oct 04, 2018 | 63.50 | 63.70 | 61.40 | 62.00 | 21,363 | -1.50(-2.36%) |
Oct 03, 2018 | 62.00 | 64.00 | 61.20 | 63.50 | 42,374 | +1.80(+2.92%) |
Oct 02, 2018 | 61.00 | 62.00 | 60.10 | 61.70 | 25,676 | +0.50(+0.82%) |
Oct 01, 2018 | 61.60 | 62.80 | 60.90 | 61.20 | 24,013 | -0.40(-0.65%) |
Sep 28, 2018 | 62.00 | 62.50 | 60.90 | 61.60 | 22,750 | -0.60(-0.96%) |
Sep 27, 2018 | 62.10 | 63.40 | 61.60 | 62.20 | 24,810 | +0.10(+0.16%) |
Sep 26, 2018 | 63.50 | 63.90 | 62.00 | 62.10 | 55,648 | -1.30(-2.05%) |
Sep 25, 2018 | 65.00 | 65.30 | 63.20 | 63.40 | 36,964 | -2.10(-3.21%) |
Sep 24, 2018 | 61.20 | 66.40 | 60.30 | 65.50 | 38,182 | +4.30(+7.03%) |
Sep 21, 2018 | 62.50 | 63.10 | 59.00 | 61.20 | 87,560 | -1.40(-2.24%) |
Sep 20, 2018 | 64.00 | 64.90 | 62.40 | 62.60 | 64,132 | -1.00(-1.57%) |
Sep 19, 2018 | 63.00 | 64.30 | 62.50 | 63.60 | 34,489 | +0.80(+1.27%) |
Sep 18, 2018 | 62.00 | 64.20 | 61.70 | 62.80 | 27,871 | +0.80(+1.29%) |
Sep 17, 2018 | 62.90 | 63.30 | 61.20 | 62.00 | 27,782 | -1.20(-1.90%) |
Sep 14, 2018 | 61.70 | 64.80 | 61.70 | 63.20 | 23,500 | +1.60(+2.60%) |
Sep 13, 2018 | 62.00 | 62.60 | 60.50 | 61.60 | 15,012 | +0.00(+0.00%) |
Sep 12, 2018 | 60.90 | 63.90 | 60.20 | 61.60 | 31,035 | +0.80(+1.32%) |
Sep 11, 2018 | 61.50 | 62.30 | 59.60 | 60.80 | 30,907 | -0.80(-1.30%) |
Sep 10, 2018 | 63.00 | 63.50 | 60.50 | 61.60 | 45,527 | -0.90(-1.44%) |
Sep 07, 2018 | 62.50 | 62.80 | 59.50 | 62.50 | 53,940 | +0.00(+0.00%) |
Sep 06, 2018 | 69.50 | 69.80 | 62.30 | 62.50 | 67,308 | -7.30(-10.46%) |
Sep 05, 2018 | 70.70 | 71.30 | 67.80 | 69.80 | 31,114 | -1.00(-1.41%) |
Sep 04, 2018 | 71.90 | 71.90 | 68.10 | 70.80 | 42,268 | -1.50(-2.07%) |
Aug 31, 2018 | 72.30 | 72.30 | 72.30 | 0 | +1.80(+2.55%) | |
Aug 30, 2018 | 70.20 | 70.50 | 67.20 | 70.50 | 31,815 | +0.30(+0.43%) |
Aug 29, 2018 | 71.50 | 71.50 | 69.20 | 70.20 | 28,886 | -1.10(-1.54%) |
Aug 28, 2018 | 71.20 | 72.20 | 70.00 | 71.30 | 29,860 | +0.50(+0.71%) |
Aug 27, 2018 | 70.00 | 72.50 | 70.00 | 70.80 | 32,483 | +1.00(+1.43%) |
Aug 24, 2018 | 68.60 | 70.40 | 67.60 | 69.80 | 35,160 | +1.60(+2.35%) |
Aug 23, 2018 | 68.90 | 70.00 | 66.90 | 68.20 | 35,688 | -0.70(-1.02%) |
Aug 22, 2018 | 68.00 | 70.00 | 67.40 | 68.90 | 35,647 | +1.50(+2.23%) |
Aug 21, 2018 | 66.00 | 67.50 | 65.99 | 67.40 | 32,928 | +1.20(+1.81%) |
Aug 20, 2018 | 65.40 | 66.90 | 64.70 | 66.20 | 32,441 | +1.10(+1.69%) |
Aug 17, 2018 | 63.80 | 65.50 | 62.60 | 65.10 | 25,890 | +1.00(+1.56%) |
Aug 16, 2018 | 62.10 | 64.80 | 61.50 | 64.10 | 27,213 | +1.90(+3.05%) |
Aug 15, 2018 | 63.80 | 64.30 | 60.41 | 62.20 | 29,622 | -1.70(-2.66%) |
Aug 14, 2018 | 64.10 | 67.50 | 63.70 | 63.90 | 40,736 | -0.20(-0.31%) |
Aug 13, 2018 | 62.50 | 64.50 | 61.40 | 64.10 | 37,097 | +1.90(+3.05%) |
Aug 10, 2018 | 62.30 | 64.60 | 62.00 | 62.20 | 35,150 | +0.10(+0.16%) |
Aug 09, 2018 | 60.70 | 65.01 | 60.50 | 62.10 | 54,531 | +1.00(+1.64%) |
Aug 08, 2018 | 59.50 | 64.60 | 59.50 | 61.10 | 74,792 | +0.50(+0.83%) |
Aug 07, 2018 | 59.20 | 61.30 | 58.70 | 60.60 | 28,237 | +2.10(+3.59%) |
Aug 06, 2018 | 58.60 | 59.70 | 58.00 | 58.50 | 31,074 | -0.20(-0.34%) |
Aug 03, 2018 | 60.00 | 61.00 | 57.70 | 58.70 | 29,260 | -1.00(-1.68%) |
Aug 02, 2018 | 61.40 | 62.20 | 59.20 | 59.70 | 29,282 | -2.40(-3.86%) |
Aug 01, 2018 | 63.30 | 64.10 | 61.60 | 62.10 | 31,446 | -1.50(-2.36%) |
Jul 31, 2018 | 60.70 | 63.80 | 60.00 | 63.60 | 47,006 | +2.90(+4.78%) |
Jul 30, 2018 | 58.60 | 60.90 | 57.60 | 60.70 | 73,068 | +1.80(+3.06%) |
Jul 27, 2018 | 62.50 | 62.80 | 58.70 | 58.90 | 71,560 | -3.75(-5.99%) |
Jul 26, 2018 | 62.30 | 63.40 | 59.60 | 62.65 | 60,419 | +0.35(+0.56%) |
Jul 25, 2018 | 68.30 | 68.92 | 60.00 | 62.30 | 115,153 | -5.90(-8.65%) |
Jul 24, 2018 | 72.50 | 72.70 | 67.40 | 68.20 | 62,643 | -3.10(-4.35%) |
Jul 23, 2018 | 73.20 | 74.20 | 70.30 | 71.30 | 59,289 | -2.80(-3.78%) |
Jul 20, 2018 | 75.90 | 77.00 | 73.60 | 74.10 | 26,332 | -1.70(-2.24%) |
Jul 19, 2018 | 75.90 | 76.70 | 74.78 | 75.80 | 27,786 | -0.40(-0.52%) |
Jul 18, 2018 | 78.90 | 79.00 | 74.60 | 76.20 | 51,259 | -3.10(-3.91%) |
Jul 17, 2018 | 78.60 | 81.20 | 78.10 | 79.30 | 28,859 | -0.40(-0.50%) |
Jul 16, 2018 | 81.00 | 81.50 | 77.60 | 79.70 | 53,396 | -1.20(-1.48%) |
Jul 13, 2018 | 80.50 | 81.10 | 78.80 | 80.90 | 29,644 | +0.40(+0.50%) |
Jul 12, 2018 | 83.00 | 83.00 | 80.10 | 80.50 | 30,556 | -1.60(-1.95%) |
Jul 11, 2018 | 82.00 | 83.10 | 81.00 | 82.10 | 22,400 | -0.70(-0.85%) |
Jul 10, 2018 | 84.00 | 84.90 | 82.00 | 82.80 | 64,046 | -0.70(-0.84%) |
Jul 09, 2018 | 83.70 | 84.41 | 81.40 | 83.50 | 26,499 | +0.00(+0.00%) |
Jul 06, 2018 | 82.00 | 86.80 | 80.20 | 83.50 | 88,697 | +1.90(+2.33%) |
Jul 05, 2018 | 78.90 | 82.00 | 78.41 | 81.60 | 33,629 | +3.20(+4.08%) |
Jul 03, 2018 | 78.40 | 78.40 | 78.40 | 0 | +1.20(+1.55%) | |
Jul 02, 2018 | 73.40 | 77.40 | 72.90 | 77.20 | 59,044 | +3.40(+4.61%) |
Jun 29, 2018 | 76.90 | 78.00 | 73.00 | 73.80 | 57,844 | -2.70(-3.53%) |
Jun 28, 2018 | 77.20 | 77.80 | 74.40 | 76.50 | 48,441 | -1.00(-1.29%) |
Jun 27, 2018 | 79.20 | 79.90 | 76.00 | 77.50 | 90,273 | -2.00(-2.52%) |
Jun 26, 2018 | 79.30 | 82.00 | 78.74 | 79.50 | 53,573 | +0.00(+0.00%) |
Jun 25, 2018 | 79.50 | 81.50 | 77.80 | 79.50 | 93,319 | +0.00(+0.00%) |
Jun 22, 2018 | 77.30 | 80.00 | 76.10 | 79.50 | 258,174 | +3.10(+4.06%) |
Jun 21, 2018 | 81.50 | 81.62 | 76.00 | 76.40 | 124,698 | -5.00(-6.14%) |
Jun 20, 2018 | 86.40 | 86.40 | 78.40 | 81.40 | 165,333 | -3.50(-4.12%) |
Jun 19, 2018 | 89.70 | 91.00 | 84.90 | 84.90 | 98,716 | -5.00(-5.56%) |
Jun 18, 2018 | 99.40 | 101.50 | 89.10 | 89.90 | 146,107 | -9.40(-9.47%) |
Jun 15, 2018 | 102.60 | 98.00 | 99.30 | 83,311 | +1.30(+1.33%) | |
Jun 14, 2018 | 94.00 | 100.40 | 93.50 | 98.00 | 75,826 | +4.70(+5.04%) |
Jun 13, 2018 | 93.50 | 95.00 | 91.11 | 93.30 | 60,857 | -0.50(-0.53%) |
Jun 12, 2018 | 95.30 | 96.30 | 92.10 | 93.80 | 76,824 | -1.40(-1.47%) |
Jun 11, 2018 | 84.90 | 95.60 | 83.90 | 95.20 | 148,448 | +10.90(+12.93%) |
Jun 08, 2018 | 83.60 | 85.50 | 83.35 | 84.30 | 31,380 | +0.40(+0.48%) |
Jun 07, 2018 | 84.60 | 85.00 | 82.50 | 83.90 | 40,918 | -0.90(-1.06%) |
Jun 06, 2018 | 83.80 | 85.95 | 83.30 | 84.80 | 56,719 | +1.50(+1.80%) |
Jun 05, 2018 | 82.10 | 85.10 | 81.71 | 83.30 | 44,124 | +1.10(+1.34%) |
Jun 04, 2018 | 85.80 | 86.80 | 79.97 | 82.20 | 81,752 | -3.10(-3.63%) |
Jun 01, 2018 | 81.50 | 87.75 | 80.90 | 85.30 | 98,413 | +4.50(+5.57%) |
May 31, 2018 | 79.50 | 80.80 | 78.52 | 80.80 | 50,846 | +1.50(+1.89%) |
May 30, 2018 | 79.90 | 80.68 | 76.70 | 79.30 | 68,009 | -0.20(-0.25%) |
May 29, 2018 | 79.90 | 80.30 | 78.10 | 79.50 | 40,898 | -0.50(-0.62%) |
May 25, 2018 | 80.00 | 80.00 | 80.00 | 0 | -0.30(-0.37%) | |
May 24, 2018 | 79.10 | 81.00 | 77.80 | 80.30 | 34,801 | +0.80(+1.01%) |
May 23, 2018 | 78.50 | 80.80 | 78.50 | 79.50 | 46,277 | +0.70(+0.89%) |
May 22, 2018 | 77.80 | 80.00 | 76.80 | 78.80 | 36,127 | +1.70(+2.20%) |
May 21, 2018 | 80.40 | 81.00 | 76.80 | 77.10 | 57,397 | -2.90(-3.63%) |
May 18, 2018 | 79.90 | 80.90 | 78.66 | 80.00 | 41,199 | +0.10(+0.13%) |
May 17, 2018 | 80.70 | 82.20 | 78.30 | 79.90 | 69,201 | -0.80(-0.99%) |
May 16, 2018 | 82.80 | 83.67 | 79.65 | 80.70 | 72,014 | -1.50(-1.82%) |
May 15, 2018 | 82.30 | 82.70 | 81.40 | 82.20 | 63,028 | +0.40(+0.49%) |
May 14, 2018 | 79.50 | 82.80 | 79.50 | 81.80 | 67,154 | +2.30(+2.89%) |
May 11, 2018 | 77.80 | 80.50 | 77.00 | 79.50 | 52,891 | +1.30(+1.66%) |
May 10, 2018 | 79.00 | 80.50 | 76.70 | 78.20 | 68,873 | -1.10(-1.39%) |
May 09, 2018 | 69.30 | 82.40 | 69.30 | 79.30 | 197,744 | +10.70(+15.60%) |
May 08, 2018 | 69.30 | 70.80 | 68.10 | 68.60 | 39,710 | -0.60(-0.87%) |
May 07, 2018 | 68.30 | 71.10 | 68.30 | 69.20 | 57,188 | +0.80(+1.17%) |
May 04, 2018 | 67.40 | 69.30 | 66.70 | 68.40 | 73,892 | +1.10(+1.63%) |
May 03, 2018 | 69.80 | 71.40 | 67.10 | 67.30 | 79,306 | -2.60(-3.72%) |
May 02, 2018 | 67.80 | 71.70 | 67.20 | 69.90 | 52,636 | +1.80(+2.64%) |
May 01, 2018 | 66.40 | 68.20 | 66.10 | 68.10 | 52,000 | +1.20(+1.79%) |
Apr 30, 2018 | 70.40 | 71.70 | 65.80 | 66.90 | 169,089 | -3.00(-4.29%) |
Apr 27, 2018 | 71.40 | 72.20 | 69.50 | 69.90 | 127,056 | -1.10(-1.55%) |
Apr 26, 2018 | 72.30 | 74.50 | 70.90 | 71.00 | 90,692 | -1.00(-1.39%) |
Apr 25, 2018 | 71.20 | 72.90 | 69.90 | 72.00 | 86,643 | +1.10(+1.55%) |
Apr 24, 2018 | 73.30 | 73.30 | 69.95 | 70.90 | 118,870 | -1.10(-1.53%) |
Apr 23, 2018 | 75.20 | 76.40 | 71.90 | 72.00 | 113,697 | -3.20(-4.26%) |
Apr 20, 2018 | 75.40 | 76.50 | 73.10 | 75.20 | 109,406 | -0.20(-0.27%) |
Apr 19, 2018 | 76.10 | 78.53 | 75.30 | 75.40 | 101,520 | -0.80(-1.05%) |
Apr 18, 2018 | 79.90 | 81.45 | 75.30 | 76.20 | 564,630 | -2.20(-2.81%) |
Apr 17, 2018 | 81.40 | 83.40 | 76.60 | 78.40 | 280,041 | -11.30(-12.60%) |
Apr 16, 2018 | 89.00 | 89.80 | 85.26 | 89.70 | 89,842 | -0.10(-0.11%) |
Apr 13, 2018 | 82.40 | 91.00 | 78.90 | 89.80 | 294,260 | +7.40(+8.98%) |
Apr 12, 2018 | 85.60 | 87.00 | 76.00 | 82.40 | 875,471 | +13.90(+20.29%) |
Apr 11, 2018 | 66.90 | 70.90 | 66.90 | 68.50 | 53,433 | +1.00(+1.48%) |
Apr 10, 2018 | 65.50 | 68.30 | 64.00 | 67.50 | 21,436 | +3.10(+4.81%) |
Apr 09, 2018 | 64.60 | 66.20 | 63.50 | 64.40 | 26,559 | +0.50(+0.78%) |
Apr 06, 2018 | 65.50 | 67.50 | 63.40 | 63.90 | 31,203 | -2.70(-4.05%) |
Apr 05, 2018 | 68.30 | 69.10 | 65.30 | 66.60 | 30,118 | -1.50(-2.20%) |
Apr 04, 2018 | 65.20 | 68.60 | 64.10 | 68.10 | 45,315 | +2.80(+4.29%) |
Apr 03, 2018 | 63.90 | 65.60 | 62.60 | 65.30 | 31,959 | +1.70(+2.67%) |
Apr 02, 2018 | 65.60 | 66.00 | 62.65 | 63.60 | 53,959 | -2.00(-3.05%) |
Mar 29, 2018 | 65.60 | 65.60 | 65.60 | 0 | -1.60(-2.38%) | |
Mar 28, 2018 | 69.20 | 70.03 | 66.00 | 67.20 | 61,386 | -1.60(-2.33%) |
Mar 27, 2018 | 72.80 | 73.30 | 68.40 | 68.80 | 47,039 | -3.60(-4.97%) |
Mar 26, 2018 | 76.60 | 77.20 | 69.45 | 72.40 | 83,810 | -2.70(-3.60%) |
Mar 23, 2018 | 78.20 | 79.90 | 74.20 | 75.10 | 85,457 | -3.20(-4.09%) |
Mar 22, 2018 | 79.10 | 81.70 | 76.00 | 78.30 | 37,613 | -1.70(-2.13%) |
Mar 21, 2018 | 79.50 | 80.60 | 75.80 | 80.00 | 48,036 | +0.60(+0.76%) |
Mar 20, 2018 | 80.70 | 80.80 | 78.20 | 79.40 | 29,244 | -0.70(-0.87%) |
Mar 19, 2018 | 79.60 | 80.50 | 75.60 | 80.10 | 68,605 | +0.50(+0.63%) |
Mar 16, 2018 | 80.60 | 81.00 | 78.60 | 79.60 | 75,282 | -1.10(-1.36%) |
Mar 15, 2018 | 83.50 | 84.50 | 79.30 | 80.70 | 64,802 | -1.50(-1.82%) |
Mar 14, 2018 | 82.80 | 83.50 | 77.60 | 82.20 | 104,085 | +1.40(+1.73%) |
Mar 13, 2018 | 85.50 | 85.50 | 79.80 | 80.80 | 120,145 | +0.50(+0.62%) |
Mar 12, 2018 | 81.50 | 82.00 | 78.11 | 80.30 | 41,102 | -1.20(-1.47%) |
Mar 09, 2018 | 81.00 | 82.00 | 79.10 | 81.50 | 34,037 | +0.60(+0.74%) |
Mar 08, 2018 | 81.10 | 81.90 | 78.70 | 80.90 | 32,878 | -0.10(-0.12%) |
Mar 07, 2018 | 81.50 | 81.00 | 52,201 | +4.00(+5.19%) | ||
Mar 06, 2018 | 76.90 | 77.40 | 73.90 | 77.00 | 47,517 | -0.10(-0.13%) |
Mar 05, 2018 | 74.80 | 79.50 | 74.80 | 77.10 | 54,334 | +1.40(+1.85%) |
Mar 02, 2018 | 68.70 | 76.40 | 68.70 | 75.70 | 62,534 | +5.50(+7.83%) |
Mar 01, 2018 | 69.40 | 72.50 | 68.41 | 70.20 | 68,569 | +0.70(+1.01%) |
Feb 28, 2018 | 72.90 | 73.70 | 68.50 | 69.50 | 95,916 | -3.70(-5.05%) |
Feb 27, 2018 | 72.60 | 73.70 | 71.20 | 73.20 | 52,683 | +0.40(+0.55%) |
Feb 26, 2018 | 70.00 | 73.50 | 68.20 | 72.80 | 67,202 | +2.50(+3.56%) |
Feb 23, 2018 | 72.50 | 75.35 | 67.90 | 70.30 | 131,751 | +3.60(+5.40%) |
Feb 22, 2018 | 66.70 | 83,694 | +0.70(+1.06%) | |||
Feb 21, 2018 | 68.50 | 70.50 | 66.40 | 66.00 | 105,331 | -3.10(-4.49%) |
Feb 20, 2018 | 65.60 | 73.30 | 65.60 | 69.10 | 230,801 | +3.10(+4.70%) |
Feb 16, 2018 | 66.00 | 66.00 | 66.00 | 0 | +6.30(+10.55%) | |
Feb 15, 2018 | 59.30 | 60.60 | 59.08 | 59.70 | 36,913 | +1.00(+1.70%) |
Feb 14, 2018 | 60.00 | 56.40 | 58.70 | 42,776 | +1.00(+1.73%) | |
Feb 13, 2018 | 55.70 | 58.00 | 55.50 | 57.70 | 28,372 | +1.50(+2.67%) |
Feb 12, 2018 | 58.30 | 58.90 | 55.00 | 56.20 | 50,953 | -1.30(-2.26%) |
Feb 09, 2018 | 58.30 | 58.32 | 52.25 | 57.50 | 82,192 | +0.90(+1.59%) |
Feb 08, 2018 | 62.20 | 64.10 | 56.50 | 56.60 | 106,595 | -6.70(-10.58%) |
Feb 07, 2018 | 57.30 | 63.60 | 57.11 | 63.30 | 111,985 | +6.10(+10.66%) |
Feb 06, 2018 | 55.50 | 58.50 | 54.20 | 57.20 | 86,181 | -0.30(-0.52%) |
Feb 05, 2018 | 54.60 | 57.50 | 54.60 | 57.50 | 93,431 | +1.90(+3.42%) |
Feb 02, 2018 | 57.30 | 58.30 | 54.50 | 55.60 | 147,664 | -3.10(-5.28%) |
Feb 01, 2018 | 60.00 | 61.30 | 57.40 | 58.70 | 238,633 | -2.10(-3.45%) |
Jan 31, 2018 | 52.10 | 62.00 | 50.20 | 60.80 | 822,766 | -21.20(-25.85%) |
Jan 30, 2018 | 85.50 | 86.70 | 81.80 | 82.00 | 67,855 | -4.80(-5.53%) |
Jan 29, 2018 | 81.80 | 88.00 | 81.80 | 86.80 | 81,777 | +5.00(+6.11%) |
Jan 26, 2018 | 82.40 | 84.60 | 80.70 | 81.80 | 49,654 | -0.20(-0.24%) |
Jan 25, 2018 | 83.30 | 83.30 | 80.90 | 82.00 | 41,058 | -0.30(-0.36%) |
Jan 24, 2018 | 84.90 | 85.00 | 80.80 | 82.30 | 61,225 | -1.60(-1.91%) |
Jan 23, 2018 | 85.70 | 86.00 | 80.50 | 83.90 | 97,547 | -1.50(-1.76%) |
Jan 22, 2018 | 80.30 | 86.00 | 78.20 | 85.40 | 199,556 | +7.40(+9.49%) |
Jan 19, 2018 | 80.00 | 81.70 | 77.00 | 78.00 | 104,659 | -1.90(-2.38%) |
Jan 18, 2018 | 84.50 | 85.00 | 78.70 | 79.90 | 114,912 | -4.60(-5.44%) |
Jan 17, 2018 | 92.20 | 93.30 | 84.00 | 84.50 | 117,818 | -0.10(-0.12%) |
Jan 16, 2018 | 89.60 | 91.25 | 84.00 | 84.60 | 40,097 | -5.00(-5.58%) |
Jan 12, 2018 | 89.60 | 89.60 | 89.60 | 0 | +0.60(+0.67%) | |
Jan 11, 2018 | 88.60 | 89.90 | 86.70 | 89.00 | 29,719 | +0.30(+0.34%) |
Jan 10, 2018 | 88.30 | 89.80 | 86.45 | 88.70 | 24,501 | +0.10(+0.11%) |
Jan 09, 2018 | 94.00 | 94.35 | 88.30 | 88.60 | 55,413 | -5.50(-5.84%) |
Jan 08, 2018 | 94.20 | 94.90 | 89.30 | 94.10 | 44,237 | -0.10(-0.11%) |
Jan 05, 2018 | 95.40 | 95.40 | 92.10 | 94.20 | 32,110 | -0.80(-0.84%) |
Jan 04, 2018 | 98.10 | 99.30 | 91.30 | 95.00 | 44,204 | -2.90(-2.96%) |
Jan 03, 2018 | 92.50 | 98.90 | 91.75 | 97.90 | 73,617 | +5.60(+6.07%) |