Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.10 | 20.38 | 17.00 | 17.00 | 458,040 | -2.90(-14.57%) |
Jun 27, 2019 | 18.70 | 20.40 | 18.50 | 19.90 | 54,909 | +1.40(+7.57%) |
Jun 26, 2019 | 20.00 | 20.40 | 18.50 | 18.50 | 50,900 | -1.70(-8.42%) |
Jun 25, 2019 | 21.40 | 21.84 | 19.60 | 20.20 | 53,813 | -0.90(-4.27%) |
Jun 24, 2019 | 22.50 | 24.00 | 20.90 | 21.10 | 88,012 | -1.10(-4.95%) |
Jun 21, 2019 | 20.20 | 22.50 | 19.80 | 22.20 | 54,160 | +1.80(+8.82%) |
Jun 20, 2019 | 20.70 | 21.20 | 20.00 | 20.40 | 41,761 | +0.10(+0.49%) |
Jun 19, 2019 | 20.50 | 20.70 | 19.90 | 20.30 | 31,191 | +0.00(+0.00%) |
Jun 18, 2019 | 19.50 | 21.20 | 19.50 | 20.30 | 56,139 | +1.10(+5.73%) |
Jun 17, 2019 | 19.40 | 19.80 | 18.50 | 19.20 | 43,181 | -0.10(-0.52%) |
Jun 14, 2019 | 19.90 | 20.20 | 18.70 | 19.30 | 70,300 | -0.30(-1.53%) |
Jun 13, 2019 | 19.20 | 19.80 | 18.20 | 19.60 | 32,479 | +0.60(+3.16%) |
Jun 12, 2019 | 18.60 | 19.50 | 17.80 | 19.00 | 34,303 | +0.30(+1.60%) |
Jun 11, 2019 | 21.30 | 21.50 | 18.70 | 18.70 | 66,282 | -2.10(-10.10%) |
Jun 10, 2019 | 17.70 | 21.30 | 17.60 | 20.80 | 98,658 | +3.20(+18.18%) |
Jun 07, 2019 | 17.00 | 17.90 | 15.40 | 17.60 | 59,620 | +0.80(+4.76%) |
Jun 06, 2019 | 18.80 | 18.90 | 16.20 | 16.80 | 97,009 | -2.10(-11.11%) |
Jun 05, 2019 | 20.90 | 20.90 | 18.50 | 18.90 | 67,171 | -0.80(-4.06%) |
Jun 04, 2019 | 19.80 | 21.80 | 19.20 | 19.70 | 46,441 | +0.10(+0.51%) |
Jun 03, 2019 | 21.00 | 21.40 | 18.90 | 19.60 | 87,251 | -1.00(-4.85%) |
May 31, 2019 | 20.00 | 21.05 | 19.20 | 20.60 | 95,100 | +0.20(+0.98%) |
May 30, 2019 | 20.70 | 21.90 | 20.20 | 20.40 | 39,984 | -0.50(-2.39%) |
May 29, 2019 | 20.80 | 21.50 | 20.10 | 20.90 | 82,222 | +0.30(+1.46%) |
May 28, 2019 | 24.00 | 25.00 | 20.50 | 20.60 | 136,005 | -3.00(-12.71%) |
May 24, 2019 | 23.30 | 24.40 | 22.50 | 23.60 | 58,650 | +0.50(+2.16%) |
May 23, 2019 | 24.60 | 25.70 | 23.00 | 23.10 | 39,264 | -1.80(-7.23%) |
May 22, 2019 | 27.40 | 27.40 | 24.60 | 24.90 | 47,290 | -2.40(-8.79%) |
May 21, 2019 | 27.10 | 27.55 | 25.90 | 27.30 | 53,495 | +0.20(+0.74%) |
May 20, 2019 | 28.90 | 28.90 | 27.00 | 27.10 | 63,467 | -2.20(-7.51%) |
May 17, 2019 | 30.10 | 30.80 | 28.90 | 29.30 | 28,480 | -1.40(-4.56%) |
May 16, 2019 | 28.50 | 30.80 | 28.20 | 30.70 | 49,930 | +2.50(+8.87%) |
May 15, 2019 | 29.00 | 29.70 | 27.50 | 28.20 | 47,901 | -0.90(-3.09%) |
May 14, 2019 | 29.10 | 29.85 | 28.65 | 29.10 | 46,985 | +0.10(+0.34%) |
May 13, 2019 | 30.30 | 30.50 | 28.60 | 29.00 | 37,183 | -1.90(-6.15%) |
May 10, 2019 | 30.50 | 31.20 | 29.90 | 30.90 | 54,130 | +0.10(+0.32%) |
May 09, 2019 | 30.80 | 31.10 | 29.88 | 30.80 | 23,008 | -0.40(-1.28%) |
May 08, 2019 | 31.50 | 32.00 | 30.20 | 31.20 | 29,162 | -0.30(-0.95%) |
May 07, 2019 | 32.50 | 33.30 | 30.30 | 31.50 | 37,636 | -1.20(-3.67%) |
May 06, 2019 | 30.70 | 33.00 | 30.30 | 32.70 | 38,210 | +1.20(+3.81%) |
May 03, 2019 | 30.30 | 32.00 | 29.90 | 31.50 | 49,680 | +1.30(+4.30%) |
May 02, 2019 | 30.30 | 30.60 | 29.15 | 30.20 | 26,734 | -0.10(-0.33%) |
May 01, 2019 | 30.50 | 30.80 | 29.50 | 30.30 | 47,854 | -0.20(-0.66%) |
Apr 30, 2019 | 31.30 | 31.90 | 30.10 | 30.50 | 49,453 | -0.80(-2.56%) |
Apr 29, 2019 | 30.30 | 31.90 | 30.20 | 31.30 | 45,404 | +1.30(+4.33%) |
Apr 26, 2019 | 30.10 | 30.40 | 29.20 | 30.00 | 47,610 | -0.10(-0.33%) |
Apr 25, 2019 | 30.00 | 30.60 | 29.40 | 30.10 | 27,084 | -0.20(-0.66%) |
Apr 24, 2019 | 30.80 | 31.20 | 30.00 | 30.30 | 50,305 | -0.40(-1.30%) |
Apr 23, 2019 | 30.00 | 31.10 | 30.00 | 30.70 | 63,488 | +0.70(+2.33%) |
Apr 22, 2019 | 30.70 | 31.10 | 29.40 | 30.00 | 50,946 | -0.60(-1.96%) |
Apr 18, 2019 | 32.40 | 33.00 | 30.00 | 30.60 | 45,790 | -1.50(-4.67%) |
Apr 17, 2019 | 34.60 | 34.70 | 31.30 | 32.10 | 61,994 | -2.20(-6.41%) |
Apr 16, 2019 | 34.30 | 34.80 | 33.50 | 34.30 | 24,696 | +0.00(+0.00%) |
Apr 15, 2019 | 36.20 | 36.80 | 33.60 | 34.30 | 22,587 | -1.80(-4.99%) |
Apr 12, 2019 | 36.30 | 37.67 | 35.30 | 36.10 | 31,010 | -0.10(-0.28%) |
Apr 11, 2019 | 40.10 | 40.50 | 36.10 | 36.20 | 52,486 | -4.00(-9.95%) |
Apr 10, 2019 | 38.10 | 40.40 | 38.00 | 40.20 | 66,607 | +2.20(+5.79%) |
Apr 09, 2019 | 38.20 | 38.80 | 37.70 | 38.00 | 55,144 | +0.00(+0.00%) |
Apr 08, 2019 | 38.00 | 38.30 | 36.60 | 38.00 | 26,283 | +0.00(+0.00%) |
Apr 05, 2019 | 37.10 | 38.50 | 36.70 | 38.00 | 59,570 | +1.50(+4.11%) |
Apr 04, 2019 | 35.60 | 37.20 | 35.50 | 36.50 | 43,069 | +0.90(+2.53%) |
Apr 03, 2019 | 34.80 | 35.99 | 34.30 | 35.60 | 50,863 | +1.10(+3.19%) |
Apr 02, 2019 | 34.80 | 35.60 | 32.40 | 34.50 | 45,332 | -0.20(-0.58%) |
Apr 01, 2019 | 34.30 | 35.50 | 34.10 | 34.70 | 28,764 | +1.00(+2.97%) |
Mar 29, 2019 | 34.40 | 34.90 | 33.50 | 33.70 | 32,810 | -0.30(-0.88%) |
Mar 28, 2019 | 33.50 | 34.60 | 33.20 | 34.00 | 16,521 | +0.30(+0.89%) |
Mar 27, 2019 | 35.20 | 35.40 | 33.40 | 33.70 | 23,476 | -1.60(-4.53%) |
Mar 26, 2019 | 36.20 | 36.70 | 34.30 | 35.30 | 37,471 | -0.40(-1.12%) |
Mar 25, 2019 | 36.70 | 36.70 | 34.30 | 35.70 | 63,047 | -0.90(-2.46%) |
Mar 22, 2019 | 37.10 | 38.60 | 36.50 | 36.60 | 49,710 | -0.30(-0.81%) |
Mar 21, 2019 | 40.10 | 40.40 | 35.30 | 36.90 | 81,608 | -4.00(-9.78%) |
Mar 20, 2019 | 36.50 | 41.40 | 35.50 | 40.90 | 90,595 | +4.70(+12.98%) |
Mar 19, 2019 | 35.70 | 36.90 | 35.30 | 36.20 | 31,323 | +0.60(+1.69%) |
Mar 18, 2019 | 32.50 | 35.62 | 32.40 | 35.60 | 35,745 | +3.10(+9.54%) |
Mar 15, 2019 | 33.00 | 33.90 | 32.50 | 32.50 | 45,960 | -0.40(-1.22%) |
Mar 14, 2019 | 34.00 | 34.30 | 32.70 | 32.90 | 28,920 | -1.20(-3.52%) |
Mar 13, 2019 | 30.40 | 34.80 | 30.40 | 34.10 | 52,996 | +1.40(+4.28%) |
Mar 12, 2019 | 31.60 | 33.60 | 30.89 | 32.70 | 37,753 | +1.10(+3.48%) |
Mar 11, 2019 | 31.00 | 31.90 | 29.20 | 31.60 | 31,803 | +0.80(+2.60%) |
Mar 08, 2019 | 30.70 | 31.50 | 30.30 | 30.80 | 25,860 | +0.00(+0.00%) |
Mar 07, 2019 | 31.20 | 31.50 | 30.60 | 30.80 | 23,091 | -0.50(-1.60%) |
Mar 06, 2019 | 32.80 | 33.20 | 31.00 | 31.30 | 32,272 | -1.60(-4.86%) |
Mar 05, 2019 | 32.20 | 33.40 | 31.90 | 32.90 | 32,697 | +0.90(+2.81%) |
Mar 04, 2019 | 33.20 | 33.80 | 31.60 | 32.00 | 29,118 | -0.80(-2.44%) |
Mar 01, 2019 | 32.50 | 33.60 | 32.10 | 32.80 | 45,040 | +0.70(+2.18%) |
Feb 28, 2019 | 32.20 | 32.90 | 31.20 | 32.10 | 48,294 | +0.00(+0.00%) |
Feb 27, 2019 | 32.20 | 33.40 | 32.00 | 32.10 | 28,982 | -0.10(-0.31%) |
Feb 26, 2019 | 33.60 | 34.80 | 32.10 | 32.20 | 49,161 | -1.50(-4.45%) |
Feb 25, 2019 | 32.00 | 34.40 | 32.00 | 33.70 | 37,094 | +1.70(+5.31%) |
Feb 22, 2019 | 32.70 | 33.10 | 31.70 | 32.00 | 31,350 | -0.70(-2.14%) |
Feb 21, 2019 | 32.60 | 33.50 | 32.40 | 32.70 | 28,818 | +0.70(+2.19%) |
Feb 20, 2019 | 31.80 | 32.70 | 31.20 | 32.00 | 27,780 | +0.60(+1.91%) |
Feb 19, 2019 | 31.80 | 32.10 | 31.00 | 31.40 | 32,172 | -0.30(-0.95%) |
Feb 15, 2019 | 31.50 | 32.60 | 31.20 | 31.70 | 31,660 | +0.30(+0.96%) |
Feb 14, 2019 | 32.60 | 32.80 | 31.40 | 31.40 | 21,923 | -1.20(-3.68%) |
Feb 13, 2019 | 32.90 | 33.40 | 32.50 | 32.60 | 13,593 | -0.30(-0.91%) |
Feb 12, 2019 | 33.00 | 33.50 | 32.60 | 32.90 | 16,420 | +0.30(+0.92%) |
Feb 11, 2019 | 32.90 | 33.00 | 32.10 | 32.60 | 25,026 | -0.10(-0.31%) |
Feb 08, 2019 | 33.70 | 34.30 | 32.20 | 32.70 | 23,270 | -1.10(-3.25%) |
Feb 07, 2019 | 34.00 | 34.30 | 32.50 | 33.80 | 23,202 | -0.30(-0.88%) |
Feb 06, 2019 | 34.60 | 35.20 | 33.80 | 34.10 | 21,532 | -0.70(-2.01%) |
Feb 05, 2019 | 35.30 | 37.50 | 34.50 | 34.80 | 36,115 | -0.60(-1.69%) |
Feb 04, 2019 | 33.50 | 35.60 | 33.50 | 35.40 | 35,857 | +1.90(+5.67%) |
Feb 01, 2019 | 32.80 | 34.40 | 32.60 | 33.50 | 30,110 | +0.50(+1.52%) |
Jan 31, 2019 | 30.80 | 33.20 | 30.80 | 33.00 | 45,149 | +2.00(+6.45%) |
Jan 30, 2019 | 31.40 | 31.70 | 30.80 | 31.00 | 36,621 | -0.10(-0.32%) |
Jan 29, 2019 | 31.30 | 31.80 | 30.80 | 31.10 | 22,892 | -0.40(-1.27%) |
Jan 28, 2019 | 32.70 | 32.84 | 30.80 | 31.50 | 37,722 | -1.40(-4.26%) |
Jan 25, 2019 | 32.30 | 33.90 | 32.00 | 32.90 | 37,770 | +0.90(+2.81%) |
Jan 24, 2019 | 30.90 | 32.50 | 30.80 | 32.00 | 24,603 | +1.10(+3.56%) |
Jan 23, 2019 | 32.60 | 33.14 | 30.50 | 30.90 | 30,392 | -1.40(-4.33%) |
Jan 22, 2019 | 33.80 | 34.49 | 32.30 | 32.30 | 29,884 | -1.50(-4.44%) |
Jan 18, 2019 | 33.80 | 34.30 | 32.20 | 33.80 | 38,190 | +0.00(+0.00%) |
Jan 17, 2019 | 35.00 | 35.50 | 33.50 | 33.80 | 34,949 | -1.30(-3.70%) |
Jan 16, 2019 | 33.40 | 36.30 | 33.01 | 35.10 | 34,125 | +1.70(+5.09%) |
Jan 15, 2019 | 33.50 | 34.20 | 32.70 | 33.40 | 28,619 | -0.10(-0.30%) |
Jan 14, 2019 | 35.30 | 35.40 | 33.50 | 33.50 | 21,483 | -2.20(-6.16%) |
Jan 11, 2019 | 36.40 | 36.80 | 34.70 | 35.70 | 26,820 | -0.70(-1.92%) |
Jan 10, 2019 | 36.00 | 37.13 | 35.00 | 36.40 | 31,508 | +0.20(+0.55%) |
Jan 09, 2019 | 34.80 | 36.90 | 33.70 | 36.20 | 47,725 | +1.60(+4.62%) |
Jan 08, 2019 | 35.80 | 35.80 | 34.25 | 34.60 | 48,614 | -0.80(-2.26%) |
Jan 07, 2019 | 34.60 | 35.90 | 34.50 | 35.40 | 65,724 | +1.10(+3.21%) |
Jan 04, 2019 | 32.60 | 35.70 | 32.20 | 34.30 | 62,560 | +2.30(+7.19%) |
Jan 03, 2019 | 33.30 | 34.50 | 31.50 | 32.00 | 47,701 | -1.30(-3.90%) |
Jan 02, 2019 | 29.00 | 34.60 | 29.00 | 33.30 | 53,093 | +4.10(+14.04%) |
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%) |