Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.20 | 44.70 | 42.80 | 44.00 | 28,988 | -0.20(-0.45%) |
Sep 27, 2019 | 45.20 | 46.00 | 43.60 | 44.20 | 36,425 | -1.40(-3.07%) |
Sep 26, 2019 | 45.80 | 46.00 | 44.20 | 45.60 | 33,559 | -0.20(-0.44%) |
Sep 25, 2019 | 45.60 | 46.00 | 44.65 | 45.80 | 54,317 | -0.20(-0.43%) |
Sep 24, 2019 | 50.00 | 50.00 | 43.40 | 46.00 | 89,469 | -4.20(-8.37%) |
Sep 23, 2019 | 50.00 | 50.60 | 48.40 | 50.20 | 28,072 | +0.20(+0.40%) |
Sep 20, 2019 | 50.20 | 52.20 | 50.00 | 50.00 | 48,350 | -0.40(-0.79%) |
Sep 19, 2019 | 53.20 | 53.60 | 50.40 | 50.40 | 26,163 | -2.60(-4.91%) |
Sep 18, 2019 | 52.00 | 54.40 | 51.00 | 53.00 | 37,348 | +0.80(+1.53%) |
Sep 17, 2019 | 54.60 | 56.00 | 52.20 | 52.20 | 31,942 | -2.20(-4.04%) |
Sep 16, 2019 | 49.80 | 55.20 | 49.20 | 54.40 | 93,439 | +3.40(+6.67%) |
Sep 13, 2019 | 48.60 | 51.40 | 47.20 | 51.00 | 47,050 | +2.20(+4.51%) |
Sep 12, 2019 | 50.00 | 50.20 | 48.00 | 48.80 | 24,568 | -0.80(-1.61%) |
Sep 11, 2019 | 48.40 | 50.00 | 48.20 | 49.60 | 36,537 | +1.60(+3.33%) |
Sep 10, 2019 | 47.00 | 49.00 | 46.80 | 48.00 | 45,418 | +0.80(+1.69%) |
Sep 09, 2019 | 47.00 | 48.80 | 46.60 | 47.20 | 31,935 | +0.20(+0.43%) |
Sep 06, 2019 | 47.80 | 47.80 | 46.60 | 47.00 | 19,590 | -0.80(-1.67%) |
Sep 05, 2019 | 46.60 | 47.80 | 46.20 | 47.80 | 31,887 | +1.40(+3.02%) |
Sep 04, 2019 | 46.20 | 47.00 | 45.20 | 46.40 | 17,172 | +0.40(+0.87%) |
Sep 03, 2019 | 46.00 | 46.80 | 45.00 | 46.00 | 26,660 | -0.60(-1.29%) |
Aug 30, 2019 | 48.20 | 50.20 | 46.00 | 46.60 | 47,750 | -0.40(-0.85%) |
Aug 29, 2019 | 43.80 | 49.40 | 43.60 | 47.00 | 73,511 | +3.60(+8.29%) |
Aug 28, 2019 | 42.00 | 43.80 | 41.40 | 43.40 | 26,976 | +1.40(+3.33%) |
Aug 27, 2019 | 44.40 | 44.60 | 41.20 | 42.00 | 47,073 | -1.40(-3.23%) |
Aug 26, 2019 | 44.60 | 44.60 | 42.00 | 43.40 | 42,731 | -0.60(-1.36%) |
Aug 23, 2019 | 44.40 | 45.40 | 43.20 | 44.00 | 41,915 | -1.00(-2.22%) |
Aug 22, 2019 | 45.80 | 45.84 | 44.60 | 45.00 | 33,364 | -0.60(-1.32%) |
Aug 21, 2019 | 46.00 | 46.00 | 44.60 | 45.60 | 32,029 | -0.40(-0.87%) |
Aug 20, 2019 | 47.00 | 47.10 | 45.70 | 46.00 | 17,583 | -0.60(-1.29%) |
Aug 19, 2019 | 45.40 | 47.00 | 45.20 | 46.60 | 43,389 | +1.20(+2.64%) |
Aug 16, 2019 | 44.40 | 45.40 | 43.80 | 45.40 | 29,735 | +1.20(+2.71%) |
Aug 15, 2019 | 45.40 | 46.00 | 44.00 | 44.20 | 43,904 | -1.00(-2.21%) |
Aug 14, 2019 | 45.20 | 45.60 | 43.80 | 45.20 | 39,455 | -0.20(-0.44%) |
Aug 13, 2019 | 43.80 | 46.20 | 43.80 | 45.40 | 47,093 | +1.00(+2.25%) |
Aug 12, 2019 | 44.80 | 45.80 | 43.60 | 44.40 | 49,035 | -0.40(-0.89%) |
Aug 09, 2019 | 45.80 | 45.97 | 44.40 | 44.80 | 57,550 | -1.00(-2.18%) |
Aug 08, 2019 | 47.20 | 47.80 | 44.40 | 45.80 | 58,798 | -1.00(-2.14%) |
Aug 07, 2019 | 46.20 | 47.60 | 44.60 | 46.80 | 39,012 | +1.20(+2.63%) |
Aug 06, 2019 | 45.80 | 49.40 | 44.20 | 45.60 | 101,005 | -2.60(-5.39%) |
Aug 05, 2019 | 46.80 | 49.40 | 46.40 | 48.20 | 64,473 | -0.20(-0.41%) |
Aug 02, 2019 | 50.80 | 51.60 | 45.80 | 48.40 | 69,890 | -2.60(-5.10%) |
Aug 01, 2019 | 51.80 | 52.40 | 50.20 | 51.00 | 53,173 | -1.20(-2.30%) |
Jul 31, 2019 | 54.40 | 54.80 | 51.60 | 52.20 | 56,373 | +0.20(+0.38%) |
Jul 30, 2019 | 51.00 | 54.40 | 49.40 | 52.00 | 43,011 | +0.00(+0.00%) |
Jul 29, 2019 | 49.20 | 53.00 | 49.00 | 52.00 | 54,848 | +3.20(+6.56%) |
Jul 26, 2019 | 54.40 | 55.90 | 48.00 | 48.80 | 94,335 | -5.60(-10.29%) |
Jul 25, 2019 | 55.00 | 55.80 | 53.80 | 54.40 | 32,040 | -0.80(-1.45%) |
Jul 24, 2019 | 53.80 | 55.90 | 53.20 | 55.20 | 33,642 | +1.00(+1.85%) |
Jul 23, 2019 | 53.80 | 55.20 | 52.80 | 54.20 | 36,972 | +0.40(+0.74%) |
Jul 22, 2019 | 54.20 | 55.00 | 52.60 | 53.80 | 51,427 | -0.60(-1.10%) |
Jul 19, 2019 | 55.40 | 56.00 | 54.10 | 54.40 | 47,270 | -1.80(-3.20%) |
Jul 18, 2019 | 55.60 | 56.20 | 54.40 | 56.20 | 49,323 | -0.40(-0.71%) |
Jul 17, 2019 | 55.40 | 57.20 | 55.00 | 56.60 | 43,152 | +0.80(+1.43%) |
Jul 16, 2019 | 56.40 | 58.00 | 54.40 | 55.80 | 69,020 | -1.00(-1.76%) |
Jul 15, 2019 | 55.40 | 57.20 | 54.00 | 56.80 | 43,409 | +1.40(+2.53%) |
Jul 12, 2019 | 55.40 | 56.06 | 53.10 | 55.40 | 75,375 | -0.20(-0.36%) |
Jul 11, 2019 | 58.00 | 58.59 | 54.80 | 55.60 | 71,131 | -1.80(-3.14%) |
Jul 10, 2019 | 57.20 | 60.40 | 53.00 | 57.40 | 121,051 | +3.20(+5.90%) |
Jul 09, 2019 | 49.20 | 54.80 | 49.00 | 54.20 | 88,973 | +5.20(+10.61%) |
Jul 08, 2019 | 48.80 | 49.00 | 46.40 | 49.00 | 49,067 | +0.00(+0.00%) |
Jul 05, 2019 | 47.00 | 49.20 | 46.60 | 49.00 | 40,295 | +0.60(+1.24%) |
Jul 03, 2019 | 48.80 | 49.60 | 47.40 | 48.40 | 45,655 | +0.00(+0.00%) |
Jul 02, 2019 | 51.20 | 51.60 | 47.20 | 48.40 | 61,382 | -2.30(-4.54%) |
Jul 01, 2019 | 53.00 | 53.00 | 48.20 | 50.70 | 90,509 | +0.10(+0.20%) |
Jun 28, 2019 | 42.60 | 51.80 | 42.60 | 50.60 | 606,905 | +8.60(+20.48%) |
Jun 27, 2019 | 44.00 | 44.00 | 41.60 | 42.00 | 47,475 | -1.60(-3.67%) |
Jun 26, 2019 | 44.00 | 44.40 | 40.40 | 43.60 | 75,909 | -0.20(-0.46%) |
Jun 25, 2019 | 46.40 | 46.60 | 43.60 | 43.80 | 58,131 | -2.40(-5.19%) |
Jun 24, 2019 | 47.00 | 47.00 | 45.40 | 46.20 | 55,654 | -0.80(-1.70%) |
Jun 21, 2019 | 48.00 | 48.00 | 45.00 | 47.00 | 82,695 | -0.20(-0.42%) |
Jun 20, 2019 | 48.40 | 48.80 | 46.60 | 47.20 | 39,592 | -1.00(-2.07%) |
Jun 19, 2019 | 48.20 | 48.60 | 47.40 | 48.20 | 32,981 | -0.20(-0.41%) |
Jun 18, 2019 | 47.00 | 48.60 | 46.20 | 48.40 | 49,154 | +1.60(+3.42%) |
Jun 17, 2019 | 47.00 | 47.80 | 46.20 | 46.80 | 36,320 | -0.40(-0.85%) |
Jun 14, 2019 | 48.60 | 49.00 | 46.60 | 47.20 | 37,375 | -1.40(-2.88%) |
Jun 13, 2019 | 47.80 | 49.00 | 46.60 | 48.60 | 33,464 | +1.40(+2.97%) |
Jun 12, 2019 | 47.00 | 47.80 | 46.60 | 47.20 | 31,532 | -0.20(-0.42%) |
Jun 11, 2019 | 48.00 | 48.80 | 47.00 | 47.40 | 37,979 | +0.00(+0.00%) |
Jun 10, 2019 | 46.60 | 47.60 | 46.20 | 47.40 | 42,059 | +1.00(+2.16%) |
Jun 07, 2019 | 49.60 | 50.00 | 46.20 | 46.40 | 66,295 | -3.20(-6.45%) |
Jun 06, 2019 | 46.80 | 50.00 | 46.20 | 49.60 | 75,131 | +3.40(+7.36%) |
Jun 05, 2019 | 48.40 | 49.80 | 44.80 | 46.20 | 74,132 | -2.40(-4.94%) |
Jun 04, 2019 | 49.00 | 50.60 | 46.20 | 48.60 | 92,425 | -0.40(-0.82%) |
Jun 03, 2019 | 51.80 | 52.80 | 48.80 | 49.00 | 64,443 | -2.80(-5.41%) |
May 31, 2019 | 52.40 | 52.80 | 51.20 | 51.80 | 31,005 | -1.40(-2.63%) |
May 30, 2019 | 56.20 | 56.80 | 52.60 | 53.20 | 50,574 | -3.40(-6.01%) |
May 29, 2019 | 51.80 | 57.00 | 51.00 | 56.60 | 57,627 | +4.20(+8.02%) |
May 28, 2019 | 55.00 | 55.40 | 51.80 | 52.40 | 70,532 | -2.40(-4.38%) |
May 24, 2019 | 56.20 | 57.20 | 54.10 | 54.80 | 44,985 | -1.20(-2.14%) |
May 23, 2019 | 57.20 | 57.80 | 55.20 | 56.00 | 44,065 | -2.00(-3.45%) |
May 22, 2019 | 59.00 | 59.20 | 57.00 | 58.00 | 51,180 | -1.20(-2.03%) |
May 21, 2019 | 57.20 | 60.20 | 57.20 | 59.20 | 55,792 | +2.00(+3.50%) |
May 20, 2019 | 57.40 | 57.80 | 55.60 | 57.20 | 46,036 | -0.80(-1.38%) |
May 17, 2019 | 55.80 | 58.60 | 55.10 | 58.00 | 75,625 | +2.20(+3.94%) |
May 16, 2019 | 61.20 | 61.60 | 55.60 | 55.80 | 199,779 | -6.00(-9.71%) |
May 15, 2019 | 63.00 | 63.40 | 58.00 | 61.80 | 132,753 | -1.20(-1.90%) |
May 14, 2019 | 64.40 | 64.60 | 62.20 | 63.00 | 55,142 | -1.00(-1.56%) |
May 13, 2019 | 65.20 | 65.60 | 62.00 | 64.00 | 92,398 | -2.20(-3.32%) |
May 10, 2019 | 63.20 | 67.40 | 63.20 | 66.20 | 78,910 | +2.60(+4.09%) |
May 09, 2019 | 64.60 | 65.60 | 60.40 | 63.60 | 174,897 | -6.60(-9.40%) |
May 08, 2019 | 70.80 | 72.80 | 69.40 | 70.20 | 87,167 | -1.00(-1.40%) |
May 07, 2019 | 72.00 | 73.20 | 70.60 | 71.20 | 55,282 | -1.20(-1.66%) |
May 06, 2019 | 70.00 | 73.80 | 69.60 | 72.40 | 70,205 | -0.80(-1.09%) |
May 03, 2019 | 71.20 | 74.00 | 69.00 | 73.20 | 80,585 | +2.00(+2.81%) |
May 02, 2019 | 74.20 | 74.20 | 70.80 | 71.20 | 97,051 | -3.00(-4.04%) |
May 01, 2019 | 77.60 | 78.00 | 73.40 | 74.20 | 92,449 | -3.20(-4.13%) |
Apr 30, 2019 | 78.20 | 80.00 | 76.20 | 77.40 | 118,988 | -1.00(-1.28%) |
Apr 29, 2019 | 80.00 | 80.00 | 76.80 | 78.40 | 117,482 | -0.20(-0.25%) |
Apr 26, 2019 | 77.40 | 80.00 | 76.20 | 78.60 | 149,845 | +1.60(+2.08%) |
Apr 25, 2019 | 74.00 | 77.40 | 70.40 | 77.00 | 177,990 | +3.00(+4.05%) |
Apr 24, 2019 | 72.60 | 75.00 | 69.40 | 74.00 | 153,831 | +3.80(+5.41%) |
Apr 23, 2019 | 68.60 | 71.40 | 67.00 | 70.20 | 101,737 | +2.20(+3.24%) |
Apr 22, 2019 | 67.60 | 69.40 | 66.20 | 68.00 | 50,074 | +0.40(+0.59%) |
Apr 18, 2019 | 67.00 | 67.80 | 66.20 | 67.60 | 38,625 | +0.40(+0.60%) |
Apr 17, 2019 | 67.60 | 68.00 | 65.80 | 67.20 | 48,449 | -0.20(-0.30%) |
Apr 16, 2019 | 69.00 | 69.80 | 66.80 | 67.40 | 42,647 | -1.00(-1.46%) |
Apr 15, 2019 | 67.80 | 68.80 | 65.80 | 68.40 | 43,221 | +0.60(+0.88%) |
Apr 12, 2019 | 68.00 | 69.00 | 66.60 | 67.80 | 40,575 | +0.20(+0.30%) |
Apr 11, 2019 | 67.00 | 67.80 | 65.40 | 67.60 | 45,161 | +1.00(+1.50%) |
Apr 10, 2019 | 67.00 | 68.00 | 65.00 | 66.60 | 46,962 | -1.20(-1.77%) |
Apr 09, 2019 | 68.20 | 68.60 | 67.00 | 67.80 | 69,242 | -0.60(-0.88%) |
Apr 08, 2019 | 69.40 | 69.80 | 67.80 | 68.40 | 40,322 | -0.60(-0.87%) |
Apr 05, 2019 | 67.80 | 69.80 | 67.40 | 69.00 | 46,905 | +0.60(+0.88%) |
Apr 04, 2019 | 68.20 | 68.60 | 66.60 | 68.40 | 53,526 | -0.40(-0.58%) |
Apr 03, 2019 | 68.60 | 69.20 | 66.60 | 68.80 | 78,317 | -0.40(-0.58%) |
Apr 02, 2019 | 70.60 | 71.60 | 68.60 | 69.20 | 77,452 | -1.20(-1.70%) |
Apr 01, 2019 | 70.20 | 71.60 | 68.20 | 70.40 | 83,605 | +0.80(+1.15%) |
Mar 29, 2019 | 65.60 | 70.80 | 64.40 | 69.60 | 129,185 | +4.00(+6.10%) |
Mar 28, 2019 | 65.00 | 67.00 | 64.00 | 65.60 | 57,851 | +0.80(+1.23%) |
Mar 27, 2019 | 63.40 | 65.00 | 61.00 | 64.80 | 107,051 | +1.20(+1.89%) |
Mar 26, 2019 | 65.00 | 65.60 | 63.20 | 63.60 | 62,382 | -0.80(-1.24%) |
Mar 25, 2019 | 64.20 | 66.00 | 61.40 | 64.40 | 84,924 | +1.20(+1.90%) |
Mar 22, 2019 | 64.40 | 65.77 | 62.40 | 63.20 | 86,920 | -1.80(-2.77%) |
Mar 21, 2019 | 65.80 | 69.60 | 62.40 | 65.00 | 121,661 | -2.00(-2.99%) |
Mar 20, 2019 | 68.40 | 71.20 | 66.00 | 67.00 | 126,913 | -1.20(-1.76%) |
Mar 19, 2019 | 63.40 | 69.40 | 63.00 | 68.20 | 150,475 | +4.80(+7.57%) |
Mar 18, 2019 | 62.00 | 64.00 | 61.60 | 63.40 | 84,516 | +1.40(+2.26%) |
Mar 15, 2019 | 60.40 | 63.60 | 60.20 | 62.00 | 102,730 | +1.40(+2.31%) |
Mar 14, 2019 | 60.20 | 63.00 | 59.20 | 60.60 | 85,394 | +0.60(+1.00%) |
Mar 13, 2019 | 62.00 | 62.60 | 59.60 | 60.00 | 117,262 | -1.80(-2.91%) |
Mar 12, 2019 | 61.20 | 62.00 | 57.80 | 61.80 | 190,966 | +0.40(+0.65%) |
Mar 11, 2019 | 63.60 | 64.00 | 60.60 | 61.40 | 148,871 | -4.00(-6.12%) |
Mar 08, 2019 | 71.00 | 71.40 | 65.00 | 65.40 | 219,605 | -9.80(-13.03%) |
Mar 07, 2019 | 71.80 | 76.00 | 67.20 | 75.20 | 237,822 | +3.00(+4.16%) |
Mar 06, 2019 | 75.60 | 76.20 | 68.20 | 72.20 | 184,997 | -2.40(-3.22%) |
Mar 05, 2019 | 77.80 | 81.80 | 62.40 | 74.60 | 418,057 | -2.00(-2.61%) |
Mar 04, 2019 | 75.00 | 79.00 | 74.20 | 76.60 | 225,272 | +3.40(+4.64%) |
Mar 01, 2019 | 68.00 | 75.00 | 67.20 | 73.20 | 197,355 | +6.00(+8.93%) |
Feb 28, 2019 | 67.80 | 68.40 | 65.40 | 67.20 | 76,872 | -0.40(-0.59%) |
Feb 27, 2019 | 63.60 | 68.20 | 63.20 | 67.60 | 113,488 | +4.40(+6.96%) |
Feb 26, 2019 | 62.20 | 63.80 | 60.80 | 63.20 | 80,552 | +0.40(+0.64%) |
Feb 25, 2019 | 63.80 | 64.40 | 60.60 | 62.80 | 101,796 | -1.20(-1.88%) |
Feb 22, 2019 | 64.80 | 65.60 | 58.40 | 64.00 | 193,205 | -1.20(-1.84%) |
Feb 21, 2019 | 69.00 | 71.00 | 63.40 | 65.20 | 196,483 | -3.00(-4.40%) |
Feb 20, 2019 | 64.40 | 69.00 | 64.40 | 68.20 | 246,846 | +4.80(+7.57%) |
Feb 19, 2019 | 60.60 | 65.80 | 60.60 | 63.40 | 247,769 | +5.40(+9.31%) |
Feb 15, 2019 | 55.80 | 59.80 | 54.40 | 58.00 | 374,375 | +5.40(+10.27%) |
Feb 14, 2019 | 51.40 | 52.80 | 50.60 | 52.60 | 44,190 | +1.40(+2.73%) |
Feb 13, 2019 | 51.60 | 52.20 | 50.20 | 51.20 | 40,046 | -0.20(-0.39%) |
Feb 12, 2019 | 50.40 | 52.00 | 50.00 | 51.40 | 59,337 | +1.20(+2.39%) |
Feb 11, 2019 | 50.40 | 51.20 | 49.40 | 50.20 | 37,144 | +0.00(+0.00%) |
Feb 08, 2019 | 48.20 | 50.40 | 47.60 | 50.20 | 43,855 | +1.80(+3.72%) |
Feb 07, 2019 | 51.00 | 51.00 | 48.00 | 48.40 | 62,105 | -2.80(-5.47%) |
Feb 06, 2019 | 53.60 | 54.00 | 50.80 | 51.20 | 67,422 | -2.00(-3.76%) |
Feb 05, 2019 | 50.80 | 54.00 | 50.20 | 53.20 | 91,324 | +2.20(+4.31%) |
Feb 04, 2019 | 50.00 | 51.40 | 49.20 | 51.00 | 67,483 | +1.40(+2.82%) |
Feb 01, 2019 | 48.80 | 50.20 | 47.60 | 49.60 | 65,545 | +0.40(+0.81%) |
Jan 31, 2019 | 48.80 | 50.80 | 48.60 | 49.20 | 60,272 | +0.00(+0.00%) |
Jan 30, 2019 | 48.00 | 49.60 | 47.20 | 49.20 | 63,709 | +1.00(+2.07%) |
Jan 29, 2019 | 48.60 | 49.60 | 46.60 | 48.20 | 57,199 | -0.20(-0.41%) |
Jan 28, 2019 | 50.00 | 51.80 | 48.40 | 48.40 | 76,077 | -1.80(-3.59%) |
Jan 25, 2019 | 50.40 | 50.60 | 48.80 | 50.20 | 55,625 | -0.20(-0.40%) |
Jan 24, 2019 | 50.00 | 50.60 | 47.60 | 50.40 | 49,042 | +0.80(+1.61%) |
Jan 23, 2019 | 50.80 | 52.20 | 48.80 | 49.60 | 101,596 | -1.00(-1.98%) |
Jan 22, 2019 | 49.00 | 51.40 | 47.20 | 50.60 | 98,452 | +0.40(+0.80%) |
Jan 18, 2019 | 51.60 | 53.00 | 48.60 | 50.20 | 106,885 | +0.60(+1.21%) |
Jan 17, 2019 | 47.20 | 50.60 | 45.40 | 49.60 | 103,144 | +2.60(+5.53%) |
Jan 16, 2019 | 46.60 | 49.20 | 45.00 | 47.00 | 98,240 | +0.00(+0.00%) |
Jan 15, 2019 | 49.40 | 49.40 | 45.80 | 47.00 | 93,310 | -1.80(-3.69%) |
Jan 14, 2019 | 52.20 | 53.00 | 48.80 | 48.80 | 79,798 | -3.40(-6.51%) |
Jan 11, 2019 | 53.00 | 55.60 | 52.00 | 52.20 | 67,045 | -2.00(-3.69%) |
Jan 10, 2019 | 54.40 | 55.20 | 52.00 | 54.20 | 64,089 | -0.80(-1.45%) |
Jan 09, 2019 | 55.00 | 56.40 | 53.40 | 55.00 | 72,753 | +0.20(+0.36%) |
Jan 08, 2019 | 57.80 | 58.00 | 54.00 | 54.80 | 67,039 | -2.00(-3.52%) |
Jan 07, 2019 | 56.00 | 58.40 | 52.20 | 56.80 | 97,635 | +2.00(+3.65%) |
Jan 04, 2019 | 52.20 | 56.00 | 52.00 | 54.80 | 87,455 | +2.80(+5.38%) |
Jan 03, 2019 | 49.80 | 53.60 | 47.80 | 52.00 | 63,400 | +2.40(+4.84%) |
Jan 02, 2019 | 46.00 | 49.80 | 45.00 | 49.60 | 68,860 | +3.40(+7.36%) |
Dec 31, 2018 | 47.00 | 47.90 | 45.40 | 46.20 | 52,395 | -0.60(-1.28%) |
Dec 28, 2018 | 48.60 | 49.60 | 46.00 | 46.80 | 115,675 | -0.20(-0.43%) |
Dec 27, 2018 | 43.60 | 50.20 | 41.60 | 47.00 | 133,696 | +3.20(+7.31%) |
Dec 26, 2018 | 42.60 | 44.20 | 39.80 | 43.80 | 117,739 | +1.20(+2.82%) |
Dec 24, 2018 | 42.20 | 44.60 | 42.20 | 42.60 | 60,215 | -0.60(-1.39%) |
Dec 21, 2018 | 45.20 | 45.60 | 41.60 | 43.20 | 143,690 | -2.20(-4.85%) |
Dec 20, 2018 | 48.40 | 48.60 | 42.60 | 45.40 | 109,992 | -3.00(-6.20%) |
Dec 19, 2018 | 50.60 | 53.20 | 47.80 | 48.40 | 97,028 | -2.60(-5.10%) |
Dec 18, 2018 | 55.00 | 55.80 | 50.00 | 51.00 | 109,582 | -3.00(-5.56%) |
Dec 17, 2018 | 55.20 | 57.20 | 53.80 | 54.00 | 76,296 | -1.60(-2.88%) |
Dec 14, 2018 | 56.60 | 58.80 | 55.00 | 55.60 | 82,420 | -1.80(-3.14%) |
Dec 13, 2018 | 59.80 | 60.80 | 56.60 | 57.40 | 87,646 | -1.40(-2.38%) |
Dec 12, 2018 | 63.60 | 63.60 | 58.20 | 58.80 | 184,117 | -4.20(-6.67%) |
Dec 11, 2018 | 66.40 | 68.00 | 62.00 | 63.00 | 120,309 | -3.80(-5.69%) |
Dec 10, 2018 | 67.80 | 69.20 | 64.40 | 66.80 | 74,757 | -0.40(-0.60%) |
Dec 07, 2018 | 65.00 | 68.80 | 63.00 | 67.20 | 80,450 | +2.00(+3.07%) |
Dec 06, 2018 | 64.00 | 65.80 | 59.00 | 65.20 | 117,821 | +1.00(+1.56%) |
Dec 04, 2018 | 65.40 | 65.60 | 63.20 | 64.20 | 59,455 | -1.00(-1.53%) |
Dec 03, 2018 | 67.20 | 68.80 | 64.60 | 65.20 | 101,681 | -2.20(-3.26%) |
Nov 30, 2018 | 68.40 | 68.80 | 65.80 | 67.40 | 84,260 | -1.40(-2.03%) |
Nov 29, 2018 | 67.20 | 69.80 | 66.60 | 68.80 | 77,896 | +1.60(+2.38%) |
Nov 28, 2018 | 68.40 | 69.20 | 64.60 | 67.20 | 112,781 | -1.60(-2.33%) |
Nov 27, 2018 | 72.60 | 72.80 | 68.40 | 68.80 | 108,918 | -5.20(-7.03%) |
Nov 26, 2018 | 74.40 | 75.60 | 71.00 | 74.00 | 106,759 | +1.40(+1.93%) |
Nov 23, 2018 | 68.80 | 75.80 | 68.80 | 72.60 | 115,570 | +3.40(+4.91%) |
Nov 21, 2018 | 69.20 | 69.20 | 69.20 | 0 | +1.40(+2.06%) | |
Nov 20, 2018 | 63.40 | 71.60 | 61.40 | 67.80 | 261,222 | +6.80(+11.15%) |
Nov 19, 2018 | 59.20 | 63.40 | 58.20 | 61.00 | 144,677 | +2.40(+4.10%) |
Nov 16, 2018 | 56.40 | 58.80 | 55.60 | 58.60 | 115,115 | +1.80(+3.17%) |
Nov 15, 2018 | 58.60 | 61.40 | 55.00 | 56.80 | 170,545 | -3.20(-5.33%) |
Nov 14, 2018 | 62.80 | 63.80 | 58.40 | 60.00 | 165,610 | -3.20(-5.06%) |
Nov 13, 2018 | 65.60 | 66.80 | 61.60 | 63.20 | 197,177 | -1.80(-2.77%) |
Nov 12, 2018 | 66.00 | 68.00 | 64.40 | 65.00 | 132,283 | -0.60(-0.91%) |
Nov 09, 2018 | 65.40 | 67.60 | 63.60 | 65.60 | 643,220 | -12.60(-16.11%) |
Nov 08, 2018 | 73.00 | 82.20 | 70.40 | 78.20 | 180,203 | +7.20(+10.14%) |
Nov 07, 2018 | 78.60 | 79.80 | 70.20 | 71.00 | 270,140 | -7.00(-8.97%) |
Nov 06, 2018 | 82.60 | 83.00 | 76.00 | 78.00 | 253,665 | -7.40(-8.67%) |
Nov 05, 2018 | 97.60 | 97.60 | 81.00 | 85.40 | 564,938 | -10.60(-11.04%) |
Nov 02, 2018 | 82.40 | 101.00 | 78.60 | 96.00 | 1,010,140 | +13.00(+15.66%) |
Nov 01, 2018 | 84.00 | 87.80 | 81.80 | 83.00 | 128,354 | +0.20(+0.24%) |
Oct 31, 2018 | 78.00 | 84.20 | 75.20 | 82.80 | 115,716 | +5.00(+6.43%) |
Oct 30, 2018 | 78.20 | 79.80 | 75.40 | 77.80 | 75,979 | -1.00(-1.27%) |
Oct 29, 2018 | 82.60 | 82.60 | 77.40 | 78.80 | 107,526 | -1.40(-1.75%) |
Oct 26, 2018 | 79.60 | 81.20 | 76.00 | 80.20 | 78,230 | +1.20(+1.52%) |
Oct 25, 2018 | 86.40 | 88.00 | 76.00 | 79.00 | 159,292 | -7.20(-8.35%) |
Oct 24, 2018 | 85.80 | 89.20 | 83.00 | 86.20 | 160,120 | +3.20(+3.86%) |
Oct 23, 2018 | 78.40 | 86.00 | 75.60 | 83.00 | 177,852 | +8.00(+10.67%) |
Oct 22, 2018 | 71.60 | 78.80 | 70.00 | 75.00 | 93,106 | +2.40(+3.31%) |
Oct 19, 2018 | 82.60 | 83.40 | 70.60 | 72.60 | 277,470 | -10.40(-12.53%) |
Oct 18, 2018 | 82.80 | 85.00 | 79.00 | 83.00 | 105,498 | -0.60(-0.72%) |
Oct 17, 2018 | 76.00 | 84.00 | 74.40 | 83.60 | 187,776 | +4.20(+5.29%) |
Oct 16, 2018 | 81.00 | 84.00 | 73.40 | 79.40 | 339,925 | -6.40(-7.46%) |
Oct 15, 2018 | 95.40 | 100.60 | 80.20 | 85.80 | 1,123,809 | -12.60(-12.80%) |
Oct 12, 2018 | 79.60 | 79.60 | 98.40 | 115,514 | +18.80(+23.62%) | |
Oct 11, 2018 | 73.00 | 81.20 | 62.20 | 79.60 | 658,872 | +7.60(+10.56%) |
Oct 10, 2018 | 49.60 | 78.60 | 48.60 | 72.00 | 1,520,868 | +19.00(+35.85%) |
Oct 09, 2018 | 58.00 | 59.20 | 53.00 | 53.00 | 227,649 | -6.80(-11.37%) |
Oct 08, 2018 | 62.40 | 64.00 | 56.20 | 59.80 | 163,561 | +1.60(+2.75%) |
Oct 05, 2018 | 61.60 | 63.00 | 56.80 | 58.20 | 105,740 | -3.60(-5.83%) |
Oct 04, 2018 | 66.40 | 66.60 | 59.60 | 61.80 | 118,465 | -4.40(-6.65%) |
Oct 03, 2018 | 67.40 | 69.60 | 62.80 | 66.20 | 71,314 | -1.40(-2.07%) |
Oct 02, 2018 | 75.80 | 76.20 | 54.00 | 67.60 | 300,773 | -8.80(-11.52%) |