Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.70 | 42.30 | 36.30 | 38.30 | 17,508 | +0.40(+1.06%) |
Jan 30, 2019 | 34.40 | 39.00 | 34.40 | 37.90 | 5,665 | +4.00(+11.80%) |
Jan 29, 2019 | 34.00 | 35.89 | 33.60 | 33.90 | 2,468 | -0.10(-0.29%) |
Jan 28, 2019 | 32.90 | 34.50 | 32.90 | 34.00 | 2,150 | +0.20(+0.59%) |
Jan 25, 2019 | 32.50 | 34.30 | 32.50 | 33.80 | 2,740 | +1.30(+4.00%) |
Jan 24, 2019 | 31.20 | 33.50 | 30.23 | 32.50 | 4,306 | +0.20(+0.62%) |
Jan 23, 2019 | 31.88 | 33.27 | 29.90 | 32.30 | 1,813 | +0.30(+0.94%) |
Jan 22, 2019 | 34.50 | 36.60 | 31.90 | 32.00 | 3,518 | -4.00(-11.11%) |
Jan 18, 2019 | 36.20 | 37.00 | 36.00 | 36.00 | 1,450 | +0.40(+1.12%) |
Jan 17, 2019 | 36.50 | 37.10 | 35.20 | 35.60 | 2,615 | -1.50(-4.04%) |
Jan 16, 2019 | 40.00 | 40.00 | 36.30 | 37.10 | 7,170 | -2.41(-6.10%) |
Jan 15, 2019 | 31.80 | 40.00 | 31.20 | 39.51 | 8,342 | +7.91(+25.03%) |
Jan 14, 2019 | 31.40 | 34.99 | 27.30 | 31.60 | 10,595 | +0.10(+0.32%) |
Jan 11, 2019 | 29.30 | 32.50 | 29.00 | 31.50 | 4,890 | +1.75(+5.88%) |
Jan 10, 2019 | 31.00 | 31.67 | 28.50 | 29.75 | 7,710 | -1.15(-3.72%) |
Jan 09, 2019 | 28.30 | 36.40 | 25.81 | 30.90 | 13,136 | +3.70(+13.60%) |
Jan 08, 2019 | 22.88 | 30.00 | 22.88 | 27.20 | 8,187 | +3.80(+16.24%) |
Jan 07, 2019 | 21.80 | 23.80 | 21.30 | 23.40 | 10,435 | +2.60(+12.50%) |
Jan 04, 2019 | 20.60 | 22.00 | 20.40 | 20.80 | 2,730 | +0.70(+3.48%) |
Jan 03, 2019 | 20.70 | 21.10 | 20.10 | 20.10 | 2,926 | -1.00(-4.74%) |
Jan 02, 2019 | 18.10 | 21.59 | 18.10 | 21.10 | 4,547 | +2.90(+15.93%) |
Dec 31, 2018 | 18.20 | 20.20 | 17.40 | 18.20 | 9,340 | +0.00(+0.00%) |
Dec 28, 2018 | 17.10 | 19.20 | 16.50 | 18.20 | 14,640 | +1.10(+6.43%) |
Dec 27, 2018 | 16.70 | 18.50 | 16.20 | 17.10 | 24,009 | +0.40(+2.40%) |
Dec 26, 2018 | 15.80 | 16.90 | 15.80 | 16.70 | 10,218 | +1.10(+7.05%) |
Dec 24, 2018 | 15.40 | 15.80 | 15.00 | 15.60 | 2,430 | +0.20(+1.30%) |
Dec 21, 2018 | 15.00 | 16.60 | 15.00 | 15.40 | 29,980 | -0.90(-5.52%) |
Dec 20, 2018 | 16.50 | 19.00 | 16.00 | 16.30 | 17,709 | -1.60(-8.94%) |
Dec 19, 2018 | 19.70 | 20.20 | 16.40 | 17.90 | 19,415 | -1.60(-8.21%) |
Dec 18, 2018 | 19.50 | 20.00 | 18.90 | 19.50 | 13,935 | +0.40(+2.09%) |
Dec 17, 2018 | 20.00 | 20.00 | 19.00 | 19.10 | 10,535 | -1.10(-5.45%) |
Dec 14, 2018 | 19.50 | 20.70 | 19.50 | 20.20 | 2,640 | +0.70(+3.59%) |
Dec 13, 2018 | 21.00 | 21.00 | 19.50 | 19.50 | 6,192 | -1.70(-8.02%) |
Dec 12, 2018 | 21.00 | 21.94 | 20.20 | 21.20 | 2,138 | -0.10(-0.47%) |
Dec 11, 2018 | 21.70 | 21.90 | 20.80 | 21.30 | 8,363 | -0.20(-0.93%) |
Dec 10, 2018 | 22.20 | 22.20 | 21.20 | 21.50 | 1,835 | -1.05(-4.66%) |
Dec 07, 2018 | 22.00 | 23.20 | 21.62 | 22.55 | 2,870 | -0.15(-0.66%) |
Dec 06, 2018 | 23.80 | 24.00 | 19.90 | 22.70 | 18,510 | -1.20(-5.02%) |
Dec 04, 2018 | 24.00 | 24.70 | 22.60 | 23.90 | 1,950 | -0.30(-1.24%) |
Dec 03, 2018 | 24.80 | 25.44 | 23.10 | 24.20 | 2,717 | -0.40(-1.63%) |
Nov 30, 2018 | 25.90 | 27.00 | 23.50 | 24.60 | 5,910 | -1.52(-5.82%) |
Nov 29, 2018 | 22.60 | 28.90 | 22.60 | 26.12 | 9,212 | +3.67(+16.35%) |
Nov 28, 2018 | 20.40 | 23.70 | 20.40 | 22.45 | 980 | +1.45(+6.90%) |
Nov 27, 2018 | 22.50 | 22.80 | 19.50 | 21.00 | 4,685 | -0.40(-1.87%) |
Nov 26, 2018 | 23.80 | 23.80 | 21.30 | 21.40 | 2,699 | -2.10(-8.94%) |
Nov 23, 2018 | 22.10 | 24.00 | 22.10 | 23.50 | 1,350 | +1.40(+6.33%) |
Nov 21, 2018 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
Nov 20, 2018 | 22.90 | 24.00 | 22.00 | 22.50 | 5,708 | -0.80(-3.43%) |
Nov 19, 2018 | 23.80 | 26.39 | 22.00 | 23.30 | 9,417 | -0.40(-1.69%) |
Nov 16, 2018 | 22.50 | 23.80 | 22.50 | 23.70 | 2,390 | +1.20(+5.33%) |
Nov 15, 2018 | 22.80 | 23.24 | 20.10 | 22.50 | 4,262 | +0.00(+0.00%) |
Nov 14, 2018 | 22.70 | 26.48 | 22.50 | 22.50 | 3,330 | +0.20(+0.90%) |
Nov 13, 2018 | 20.10 | 23.50 | 20.10 | 22.30 | 4,480 | +1.00(+4.69%) |
Nov 12, 2018 | 24.90 | 24.90 | 20.30 | 21.30 | 5,974 | -3.80(-15.14%) |
Nov 09, 2018 | 24.40 | 25.70 | 22.50 | 25.10 | 10,300 | +2.10(+9.13%) |
Nov 08, 2018 | 21.60 | 23.40 | 21.60 | 23.00 | 6,540 | +1.50(+6.98%) |
Nov 07, 2018 | 19.90 | 22.60 | 18.91 | 21.50 | 4,387 | +1.50(+7.50%) |
Nov 06, 2018 | 20.10 | 21.09 | 19.80 | 20.00 | 5,170 | -0.30(-1.48%) |
Nov 05, 2018 | 23.32 | 23.69 | 20.20 | 20.30 | 8,009 | -2.90(-12.50%) |
Nov 02, 2018 | 22.30 | 23.75 | 22.30 | 23.20 | 3,420 | -0.20(-0.85%) |
Nov 01, 2018 | 23.90 | 25.20 | 22.69 | 23.40 | 11,803 | -2.50(-9.65%) |
Oct 31, 2018 | 24.50 | 29.40 | 22.00 | 25.90 | 3,947 | +1.20(+4.86%) |
Oct 30, 2018 | 23.90 | 25.00 | 22.10 | 24.70 | 2,872 | +0.60(+2.49%) |
Oct 29, 2018 | 23.30 | 25.10 | 21.40 | 24.10 | 2,359 | +1.20(+5.24%) |
Oct 26, 2018 | 23.70 | 23.70 | 20.40 | 22.90 | 4,570 | -1.10(-4.58%) |
Oct 25, 2018 | 25.40 | 27.70 | 22.60 | 24.00 | 5,415 | -0.90(-3.61%) |
Oct 24, 2018 | 24.70 | 25.70 | 23.30 | 24.90 | 4,133 | +0.50(+2.05%) |
Oct 23, 2018 | 26.10 | 26.20 | 24.40 | 24.40 | 1,524 | -1.80(-6.87%) |
Oct 22, 2018 | 28.00 | 28.00 | 25.30 | 26.20 | 1,591 | -1.60(-5.76%) |
Oct 19, 2018 | 28.50 | 29.10 | 27.60 | 27.80 | 5,500 | -0.80(-2.80%) |
Oct 18, 2018 | 28.60 | 30.90 | 28.50 | 28.60 | 4,647 | +0.70(+2.51%) |
Oct 17, 2018 | 28.70 | 29.60 | 26.80 | 27.90 | 8,017 | -0.70(-2.45%) |
Oct 16, 2018 | 28.00 | 29.21 | 28.00 | 28.60 | 2,420 | +1.60(+5.93%) |
Oct 15, 2018 | 29.70 | 29.70 | 26.76 | 27.00 | 1,410 | -2.90(-9.70%) |
Oct 12, 2018 | 28.00 | 30.00 | 27.60 | 29.90 | 1,730 | +2.30(+8.33%) |
Oct 11, 2018 | 30.00 | 30.00 | 27.50 | 27.60 | 8,232 | -2.50(-8.31%) |
Oct 10, 2018 | 30.30 | 30.80 | 30.00 | 30.10 | 3,407 | +0.00(+0.00%) |
Oct 09, 2018 | 32.80 | 32.90 | 30.00 | 30.10 | 3,261 | -3.10(-9.34%) |
Oct 08, 2018 | 33.20 | 34.30 | 31.80 | 33.20 | 3,216 | -0.10(-0.30%) |
Oct 05, 2018 | 33.40 | 34.80 | 32.50 | 33.30 | 3,330 | -0.20(-0.60%) |
Oct 04, 2018 | 33.40 | 35.50 | 33.00 | 33.50 | 9,995 | +0.30(+0.90%) |
Oct 03, 2018 | 33.30 | 33.50 | 32.10 | 33.20 | 3,184 | +0.10(+0.30%) |
Oct 02, 2018 | 31.70 | 33.50 | 31.50 | 33.10 | 4,060 | +1.10(+3.44%) |
Oct 01, 2018 | 35.80 | 35.80 | 30.80 | 32.00 | 10,357 | -3.75(-10.49%) |
Sep 28, 2018 | 36.90 | 36.99 | 35.60 | 35.75 | 6,250 | -1.35(-3.64%) |
Sep 27, 2018 | 37.50 | 37.80 | 31.45 | 37.10 | 16,066 | -0.60(-1.59%) |
Sep 26, 2018 | 37.00 | 38.20 | 36.30 | 37.70 | 10,279 | +0.90(+2.45%) |
Sep 25, 2018 | 45.50 | 45.70 | 34.10 | 36.80 | 35,202 | -8.70(-19.12%) |
Sep 24, 2018 | 47.90 | 51.10 | 42.50 | 45.50 | 33,753 | -1.70(-3.60%) |
Sep 21, 2018 | 44.00 | 48.30 | 42.25 | 47.20 | 252,980 | +3.30(+7.52%) |
Sep 20, 2018 | 44.20 | 46.00 | 42.30 | 43.90 | 19,322 | +0.00(+0.00%) |
Sep 19, 2018 | 42.80 | 44.80 | 42.00 | 43.90 | 18,359 | +1.50(+3.54%) |
Sep 18, 2018 | 43.60 | 44.80 | 41.80 | 42.40 | 9,039 | -0.90(-2.08%) |
Sep 17, 2018 | 44.40 | 44.40 | 42.50 | 43.30 | 10,144 | -1.10(-2.48%) |
Sep 14, 2018 | 45.10 | 46.40 | 43.50 | 44.40 | 22,230 | -1.10(-2.42%) |
Sep 13, 2018 | 40.00 | 45.80 | 40.00 | 45.50 | 17,875 | +5.60(+14.04%) |
Sep 12, 2018 | 44.60 | 46.40 | 38.00 | 39.90 | 21,541 | -4.70(-10.54%) |
Sep 11, 2018 | 45.00 | 45.70 | 41.70 | 44.60 | 14,184 | -0.40(-0.89%) |
Sep 10, 2018 | 42.10 | 46.30 | 42.10 | 45.00 | 20,985 | +3.30(+7.91%) |
Sep 07, 2018 | 39.90 | 42.50 | 37.50 | 41.70 | 10,610 | +1.70(+4.25%) |
Sep 06, 2018 | 46.80 | 46.80 | 36.43 | 40.00 | 30,454 | -5.00(-11.11%) |
Sep 05, 2018 | 46.10 | 47.50 | 43.60 | 45.00 | 16,303 | -1.00(-2.17%) |
Sep 04, 2018 | 42.40 | 46.20 | 41.50 | 46.00 | 27,305 | +4.00(+9.52%) |
Aug 31, 2018 | 42.00 | 42.00 | 42.00 | 0 | +1.50(+3.70%) | |
Aug 30, 2018 | 38.40 | 41.40 | 37.50 | 40.50 | 7,798 | +2.30(+6.02%) |
Aug 29, 2018 | 39.00 | 39.50 | 37.00 | 38.20 | 8,345 | -0.90(-2.30%) |
Aug 28, 2018 | 39.00 | 40.00 | 38.30 | 39.10 | 9,396 | +0.30(+0.77%) |
Aug 27, 2018 | 38.40 | 40.00 | 38.00 | 38.80 | 13,109 | +0.50(+1.31%) |
Aug 24, 2018 | 37.00 | 39.70 | 37.00 | 38.30 | 9,740 | +1.10(+2.96%) |
Aug 23, 2018 | 42.00 | 43.40 | 36.19 | 37.20 | 25,233 | -5.20(-12.26%) |
Aug 22, 2018 | 39.40 | 42.40 | 38.50 | 42.40 | 34,057 | +3.40(+8.72%) |
Aug 21, 2018 | 38.70 | 40.60 | 36.32 | 39.00 | 19,327 | +0.50(+1.30%) |
Aug 20, 2018 | 38.50 | 39.70 | 36.30 | 38.50 | 22,806 | +0.40(+1.05%) |
Aug 17, 2018 | 38.50 | 38.70 | 35.50 | 38.10 | 14,490 | -0.20(-0.52%) |
Aug 16, 2018 | 38.10 | 39.20 | 37.00 | 38.30 | 8,131 | +0.20(+0.52%) |
Aug 15, 2018 | 38.00 | 39.90 | 36.60 | 38.10 | 35,432 | +0.20(+0.53%) |
Aug 14, 2018 | 37.00 | 39.40 | 36.00 | 37.90 | 14,010 | +0.60(+1.61%) |
Aug 13, 2018 | 39.30 | 41.70 | 35.00 | 37.30 | 32,974 | -0.15(-0.40%) |
Aug 10, 2018 | 32.20 | 42.90 | 32.20 | 37.45 | 31,510 | +5.75(+18.14%) |
Aug 09, 2018 | 24.00 | 32.53 | 24.00 | 31.70 | 16,040 | +6.90(+27.82%) |
Aug 08, 2018 | 26.20 | 26.20 | 22.20 | 24.80 | 6,687 | -1.40(-5.34%) |
Aug 07, 2018 | 24.70 | 26.20 | 23.50 | 26.20 | 5,794 | +1.60(+6.50%) |
Aug 06, 2018 | 24.70 | 26.00 | 24.50 | 24.60 | 2,204 | -0.10(-0.40%) |
Aug 03, 2018 | 27.30 | 27.30 | 23.00 | 24.70 | 2,570 | -2.30(-8.52%) |
Aug 02, 2018 | 25.70 | 27.30 | 25.00 | 27.00 | 5,099 | +1.30(+5.06%) |
Aug 01, 2018 | 28.60 | 29.00 | 23.90 | 25.70 | 6,670 | -2.50(-8.87%) |
Jul 31, 2018 | 28.50 | 29.10 | 26.70 | 28.20 | 1,429 | -0.40(-1.40%) |
Jul 30, 2018 | 28.67 | 28.67 | 28.30 | 28.60 | 175 | +0.80(+2.88%) |
Jul 27, 2018 | 27.50 | 29.20 | 27.40 | 27.80 | 4,380 | -1.00(-3.47%) |
Jul 26, 2018 | 28.30 | 29.10 | 27.00 | 28.80 | 4,132 | +0.30(+1.05%) |
Jul 25, 2018 | 27.14 | 28.70 | 26.10 | 28.50 | 1,974 | +1.30(+4.78%) |
Jul 24, 2018 | 29.60 | 29.60 | 27.20 | 27.20 | 2,809 | -2.44(-8.24%) |
Jul 23, 2018 | 27.70 | 29.90 | 27.00 | 29.64 | 8,135 | +1.89(+6.83%) |
Jul 20, 2018 | 26.52 | 29.09 | 26.50 | 27.75 | 4,511 | +0.55(+2.02%) |
Jul 19, 2018 | 24.63 | 27.20 | 23.00 | 27.20 | 2,578 | +1.40(+5.43%) |
Jul 18, 2018 | 25.02 | 26.10 | 23.72 | 25.80 | 3,526 | +0.90(+3.61%) |
Jul 17, 2018 | 25.70 | 25.90 | 24.50 | 24.90 | 3,410 | -0.90(-3.49%) |
Jul 16, 2018 | 27.00 | 27.00 | 25.80 | 25.80 | 4,324 | -1.59(-5.80%) |
Jul 13, 2018 | 28.10 | 26.64 | 27.39 | 2,600 | -0.61(-2.19%) | |
Jul 12, 2018 | 26.45 | 28.20 | 26.10 | 28.00 | 2,286 | +0.50(+1.82%) |
Jul 11, 2018 | 26.30 | 28.59 | 25.50 | 27.50 | 1,840 | -0.10(-0.36%) |
Jul 10, 2018 | 29.70 | 30.00 | 27.50 | 27.60 | 3,773 | -1.70(-5.80%) |
Jul 09, 2018 | 28.70 | 29.60 | 27.20 | 29.30 | 5,752 | +0.90(+3.17%) |
Jul 06, 2018 | 29.90 | 31.30 | 28.40 | 28.40 | 1,818 | -0.40(-1.39%) |
Jul 05, 2018 | 30.70 | 30.70 | 28.10 | 28.80 | 5,440 | -1.90(-6.19%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | +0.80(+2.68%) | |
Jul 02, 2018 | 30.00 | 30.00 | 27.40 | 29.90 | 1,965 | +0.10(+0.34%) |
Jun 29, 2018 | 27.50 | 31.00 | 27.50 | 29.80 | 5,593 | +1.90(+6.81%) |
Jun 28, 2018 | 29.60 | 34.50 | 27.30 | 27.90 | 9,641 | -1.20(-4.12%) |
Jun 27, 2018 | 24.30 | 31.50 | 24.30 | 29.10 | 21,148 | +3.80(+15.02%) |
Jun 26, 2018 | 24.80 | 25.40 | 22.50 | 25.30 | 14,956 | +0.80(+3.27%) |
Jun 25, 2018 | 24.70 | 25.03 | 24.00 | 24.50 | 1,129 | -0.30(-1.21%) |
Jun 22, 2018 | 26.40 | 26.80 | 24.37 | 24.80 | 12,743 | -1.40(-5.34%) |
Jun 21, 2018 | 28.00 | 28.80 | 24.00 | 26.20 | 13,199 | -1.80(-6.43%) |
Jun 20, 2018 | 29.16 | 30.90 | 27.70 | 28.00 | 7,841 | -1.90(-6.35%) |
Jun 19, 2018 | 30.40 | 31.70 | 29.50 | 29.90 | 2,867 | -0.10(-0.33%) |
Jun 18, 2018 | 30.00 | 30.50 | 29.00 | 30.00 | 7,682 | -0.90(-2.91%) |
Jun 15, 2018 | 30.40 | 30.40 | 30.90 | 7,485 | +0.50(+1.64%) | |
Jun 14, 2018 | 30.80 | 31.50 | 30.00 | 30.40 | 3,832 | -0.30(-0.98%) |
Jun 13, 2018 | 31.78 | 32.00 | 30.20 | 30.70 | 2,411 | -1.50(-4.66%) |
Jun 12, 2018 | 33.60 | 33.60 | 31.16 | 32.20 | 749 | -0.50(-1.53%) |
Jun 11, 2018 | 30.60 | 33.30 | 30.60 | 32.70 | 4,019 | +1.90(+6.17%) |
Jun 08, 2018 | 30.20 | 31.90 | 30.00 | 30.80 | 2,220 | +0.40(+1.32%) |
Jun 07, 2018 | 31.70 | 32.15 | 29.70 | 30.40 | 8,931 | -1.10(-3.49%) |
Jun 06, 2018 | 33.70 | 34.35 | 30.50 | 31.50 | 6,126 | -2.00(-5.97%) |
Jun 05, 2018 | 31.50 | 34.80 | 31.50 | 33.50 | 4,085 | +2.00(+6.35%) |
Jun 04, 2018 | 30.80 | 32.49 | 30.10 | 31.50 | 5,771 | +0.20(+0.64%) |
Jun 01, 2018 | 32.60 | 32.60 | 31.11 | 31.30 | 2,575 | -1.30(-3.99%) |
May 31, 2018 | 31.70 | 32.70 | 31.30 | 32.60 | 957 | +1.00(+3.16%) |
May 30, 2018 | 32.60 | 33.98 | 30.50 | 31.60 | 4,203 | -0.80(-2.47%) |
May 29, 2018 | 33.50 | 33.50 | 32.00 | 32.40 | 2,979 | -1.30(-3.86%) |
May 25, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.90(+2.74%) | |
May 24, 2018 | 35.30 | 35.40 | 32.60 | 32.80 | 6,667 | -2.90(-8.12%) |
May 23, 2018 | 34.12 | 35.90 | 33.71 | 35.70 | 1,021 | +0.20(+0.56%) |
May 22, 2018 | 36.90 | 37.00 | 34.80 | 35.50 | 2,886 | -1.60(-4.31%) |
May 21, 2018 | 35.90 | 37.60 | 33.76 | 37.10 | 3,079 | +1.20(+3.34%) |
May 18, 2018 | 38.22 | 38.22 | 33.80 | 35.90 | 3,626 | -0.50(-1.37%) |
May 17, 2018 | 36.50 | 39.12 | 34.90 | 36.40 | 3,172 | +0.75(+2.10%) |
May 16, 2018 | 32.00 | 36.40 | 32.00 | 35.65 | 7,505 | +3.35(+10.37%) |
May 15, 2018 | 33.30 | 33.30 | 32.10 | 32.30 | 1,051 | -0.60(-1.82%) |
May 14, 2018 | 33.09 | 33.09 | 32.70 | 32.90 | 144 | +0.60(+1.86%) |
May 11, 2018 | 34.50 | 34.90 | 32.30 | 32.30 | 7,796 | -1.20(-3.58%) |
May 10, 2018 | 33.20 | 34.20 | 32.61 | 33.50 | 1,515 | +0.30(+0.90%) |
May 09, 2018 | 32.80 | 34.10 | 32.30 | 33.20 | 14,548 | +0.50(+1.53%) |
May 08, 2018 | 32.50 | 33.05 | 32.50 | 32.70 | 2,760 | -0.70(-2.10%) |
May 07, 2018 | 32.80 | 33.79 | 32.50 | 33.40 | 2,162 | +0.60(+1.83%) |
May 04, 2018 | 32.80 | 34.49 | 32.50 | 32.80 | 5,087 | +0.10(+0.31%) |
May 03, 2018 | 32.70 | 34.30 | 32.50 | 32.70 | 4,460 | -0.20(-0.61%) |
May 02, 2018 | 35.00 | 35.00 | 32.50 | 32.90 | 6,289 | -1.30(-3.80%) |
May 01, 2018 | 34.91 | 36.40 | 33.20 | 34.20 | 3,848 | -0.60(-1.72%) |
Apr 30, 2018 | 37.00 | 37.07 | 34.20 | 34.80 | 5,160 | -2.50(-6.70%) |
Apr 27, 2018 | 37.50 | 38.40 | 35.80 | 37.30 | 2,729 | -0.80(-2.10%) |
Apr 26, 2018 | 38.15 | 38.85 | 37.00 | 38.10 | 852 | +1.10(+2.97%) |
Apr 25, 2018 | 38.70 | 38.80 | 37.00 | 37.00 | 681 | -1.80(-4.64%) |
Apr 24, 2018 | 40.30 | 40.30 | 37.80 | 38.80 | 3,006 | -0.90(-2.27%) |
Apr 23, 2018 | 40.00 | 41.10 | 39.50 | 39.70 | 3,672 | -1.50(-3.64%) |
Apr 20, 2018 | 40.20 | 41.80 | 39.50 | 41.20 | 2,250 | +1.10(+2.74%) |
Apr 19, 2018 | 40.00 | 41.00 | 40.00 | 40.10 | 1,217 | +0.10(+0.25%) |
Apr 18, 2018 | 40.10 | 42.00 | 39.20 | 40.00 | 10,457 | -0.50(-1.23%) |
Apr 17, 2018 | 41.80 | 41.80 | 39.70 | 40.50 | 4,928 | -0.90(-2.17%) |
Apr 16, 2018 | 43.40 | 43.40 | 40.40 | 41.40 | 7,766 | -2.10(-4.83%) |
Apr 13, 2018 | 41.90 | 43.50 | 41.01 | 43.50 | 7,536 | +2.00(+4.82%) |
Apr 12, 2018 | 43.10 | 43.90 | 41.50 | 41.50 | 3,432 | -2.40(-5.47%) |
Apr 11, 2018 | 40.20 | 44.60 | 40.00 | 43.90 | 3,374 | +2.00(+4.77%) |
Apr 10, 2018 | 40.40 | 42.30 | 40.00 | 41.90 | 2,855 | +1.60(+3.97%) |
Apr 09, 2018 | 42.51 | 42.80 | 38.25 | 40.30 | 4,375 | -2.70(-6.28%) |
Apr 06, 2018 | 44.50 | 44.50 | 41.60 | 43.00 | 2,366 | -0.50(-1.15%) |
Apr 05, 2018 | 42.40 | 43.50 | 40.70 | 43.50 | 2,876 | +1.50(+3.57%) |
Apr 04, 2018 | 38.00 | 44.38 | 38.00 | 42.00 | 6,619 | +2.40(+6.06%) |
Apr 03, 2018 | 38.50 | 40.00 | 37.80 | 39.60 | 6,800 | -0.60(-1.49%) |
Apr 02, 2018 | 44.10 | 44.10 | 38.30 | 40.20 | 7,540 | -3.70(-8.43%) |
Mar 29, 2018 | 43.90 | 43.90 | 43.90 | 0 | -1.80(-3.94%) | |
Mar 28, 2018 | 45.68 | 46.39 | 45.00 | 45.70 | 3,099 | +0.20(+0.44%) |
Mar 27, 2018 | 45.60 | 46.60 | 45.00 | 45.50 | 4,017 | -0.50(-1.09%) |
Mar 26, 2018 | 46.50 | 47.00 | 45.50 | 46.00 | 6,522 | -0.40(-0.86%) |
Mar 23, 2018 | 47.40 | 47.80 | 45.50 | 46.40 | 6,987 | -0.90(-1.90%) |
Mar 22, 2018 | 47.10 | 48.16 | 45.20 | 47.30 | 9,728 | +0.20(+0.42%) |
Mar 21, 2018 | 47.40 | 48.80 | 46.80 | 47.10 | 7,387 | +0.10(+0.21%) |
Mar 20, 2018 | 46.00 | 49.40 | 45.50 | 47.00 | 13,417 | +1.30(+2.84%) |
Mar 19, 2018 | 47.00 | 47.35 | 45.34 | 45.70 | 7,788 | -1.10(-2.35%) |
Mar 16, 2018 | 46.00 | 47.79 | 46.00 | 46.80 | 6,058 | +0.60(+1.30%) |
Mar 15, 2018 | 46.80 | 48.10 | 45.05 | 46.20 | 17,773 | -0.60(-1.28%) |
Mar 14, 2018 | 48.50 | 48.50 | 46.60 | 46.80 | 21,006 | -2.00(-4.10%) |
Mar 13, 2018 | 48.50 | 50.00 | 48.00 | 48.80 | 19,558 | +0.30(+0.62%) |
Mar 12, 2018 | 47.50 | 49.80 | 47.50 | 48.50 | 17,879 | +1.00(+2.11%) |
Mar 09, 2018 | 46.60 | 48.00 | 46.50 | 47.50 | 14,442 | +0.50(+1.06%) |
Mar 08, 2018 | 45.00 | 48.20 | 44.50 | 47.00 | 97,392 | -6.40(-11.99%) |
Mar 07, 2018 | 50.70 | 59.00 | 47.90 | 53.40 | 17,546 | -2.60(-4.64%) |
Mar 06, 2018 | 48.50 | 62.90 | 46.30 | 56.00 | 23,111 | +9.00(+19.15%) |
Mar 05, 2018 | 42.45 | 51.92 | 42.45 | 47.00 | 4,787 | +3.90(+9.05%) |
Mar 02, 2018 | 41.50 | 43.90 | 41.50 | 43.10 | 1,332 | +1.00(+2.38%) |
Mar 01, 2018 | 41.12 | 44.90 | 41.00 | 42.10 | 3,356 | -2.90(-6.44%) |
Feb 28, 2018 | 44.80 | 46.50 | 41.00 | 45.00 | 4,116 | +2.10(+4.90%) |
Feb 27, 2018 | 44.30 | 45.30 | 40.20 | 42.90 | 10,483 | -1.44(-3.24%) |
Feb 26, 2018 | 45.90 | 46.40 | 44.00 | 44.34 | 9,078 | -1.16(-2.56%) |
Feb 23, 2018 | 49.20 | 49.20 | 45.50 | 45.50 | 3,005 | -1.50(-3.19%) |
Feb 22, 2018 | 45.10 | 49.39 | 44.00 | 47.00 | 9,052 | +2.10(+4.68%) |
Feb 21, 2018 | 40.99 | 45.10 | 40.90 | 44.90 | 2,275 | +3.81(+9.27%) |
Feb 20, 2018 | 41.30 | 41.90 | 39.50 | 41.09 | 4,732 | -0.21(-0.51%) |
Feb 16, 2018 | 41.30 | 41.30 | 41.30 | 0 | -0.80(-1.90%) | |
Feb 15, 2018 | 43.20 | 43.33 | 41.30 | 42.10 | 1,880 | -1.30(-3.00%) |
Feb 14, 2018 | 47.90 | 47.90 | 42.50 | 43.40 | 5,665 | -2.79(-6.04%) |
Feb 13, 2018 | 42.24 | 48.30 | 42.24 | 46.19 | 1,932 | +2.29(+5.22%) |
Feb 12, 2018 | 42.10 | 43.90 | 41.91 | 43.90 | 535 | -0.30(-0.68%) |
Feb 09, 2018 | 43.60 | 44.40 | 41.31 | 44.20 | 2,305 | +1.20(+2.79%) |
Feb 08, 2018 | 41.70 | 45.20 | 40.90 | 43.00 | 7,995 | +2.50(+6.17%) |
Feb 07, 2018 | 42.40 | 42.40 | 40.50 | 40.50 | 3,410 | -2.00(-4.71%) |
Feb 06, 2018 | 41.00 | 42.50 | 39.00 | 42.50 | 5,090 | +0.50(+1.19%) |
Feb 05, 2018 | 42.59 | 42.00 | 42.00 | 1,386 | -0.60(-1.41%) | |
Feb 02, 2018 | 43.01 | 43.89 | 42.50 | 42.60 | 3,680 | -1.30(-2.96%) |