Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.70 | 21.70 | 17.70 | 19.50 | 48,961 | -2.20(-10.14%) |
Jan 30, 2019 | 24.90 | 26.40 | 21.40 | 21.70 | 33,289 | -3.50(-13.89%) |
Jan 29, 2019 | 28.10 | 29.66 | 25.00 | 25.20 | 11,748 | -2.40(-8.70%) |
Jan 28, 2019 | 29.50 | 29.90 | 27.30 | 27.60 | 2,793 | -1.80(-6.12%) |
Jan 25, 2019 | 27.80 | 29.40 | 27.00 | 29.40 | 2,870 | +2.00(+7.30%) |
Jan 24, 2019 | 25.80 | 28.80 | 25.80 | 27.40 | 4,038 | +0.50(+1.86%) |
Jan 23, 2019 | 27.60 | 28.70 | 26.27 | 26.90 | 1,723 | -0.40(-1.47%) |
Jan 22, 2019 | 30.10 | 33.00 | 27.30 | 27.30 | 4,239 | -2.80(-9.30%) |
Jan 18, 2019 | 30.00 | 32.90 | 29.10 | 30.10 | 6,750 | -0.60(-1.95%) |
Jan 17, 2019 | 26.00 | 34.85 | 26.00 | 30.70 | 13,617 | +5.10(+19.92%) |
Jan 16, 2019 | 27.85 | 27.85 | 25.00 | 25.60 | 3,266 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 29.30 | 25.17 | 25.50 | 2,212 | -0.20(-0.78%) |
Jan 14, 2019 | 26.40 | 28.30 | 24.60 | 25.70 | 4,576 | +0.30(+1.18%) |
Jan 11, 2019 | 27.00 | 27.60 | 25.20 | 25.40 | 3,230 | -1.60(-5.93%) |
Jan 10, 2019 | 27.40 | 27.74 | 25.88 | 27.00 | 2,651 | -0.40(-1.46%) |
Jan 09, 2019 | 26.90 | 29.62 | 25.33 | 27.40 | 5,709 | +0.40(+1.48%) |
Jan 08, 2019 | 31.40 | 31.40 | 25.00 | 27.00 | 10,732 | -3.10(-10.30%) |
Jan 07, 2019 | 25.90 | 33.76 | 25.90 | 30.10 | 13,402 | +4.20(+16.22%) |
Jan 04, 2019 | 25.60 | 26.50 | 25.10 | 25.90 | 4,530 | +0.40(+1.57%) |
Jan 03, 2019 | 24.50 | 27.40 | 24.50 | 25.50 | 5,112 | +1.10(+4.51%) |
Jan 02, 2019 | 21.10 | 25.00 | 20.20 | 24.40 | 9,704 | +4.40(+22.00%) |
Dec 31, 2018 | 21.40 | 21.60 | 19.10 | 20.00 | 21,770 | -1.40(-6.54%) |
Dec 28, 2018 | 19.20 | 22.00 | 19.20 | 21.40 | 12,040 | +2.20(+11.46%) |
Dec 27, 2018 | 22.00 | 22.00 | 19.20 | 19.20 | 13,293 | -3.90(-16.88%) |
Dec 26, 2018 | 22.90 | 24.55 | 20.80 | 23.10 | 10,256 | +0.30(+1.32%) |
Dec 24, 2018 | 23.20 | 23.70 | 22.30 | 22.80 | 3,170 | -0.80(-3.39%) |
Dec 21, 2018 | 23.80 | 25.60 | 22.20 | 23.60 | 12,930 | -1.50(-5.98%) |
Dec 20, 2018 | 26.70 | 27.97 | 23.00 | 25.10 | 8,139 | -1.80(-6.69%) |
Dec 19, 2018 | 26.40 | 29.70 | 25.61 | 26.90 | 4,315 | -0.20(-0.74%) |
Dec 18, 2018 | 28.20 | 30.35 | 27.10 | 27.10 | 6,546 | -0.90(-3.21%) |
Dec 17, 2018 | 29.40 | 29.57 | 28.00 | 28.00 | 4,569 | -1.10(-3.78%) |
Dec 14, 2018 | 32.60 | 32.60 | 28.50 | 29.10 | 10,480 | +0.40(+1.39%) |
Dec 13, 2018 | 31.00 | 31.90 | 28.00 | 28.70 | 10,341 | -2.30(-7.42%) |
Dec 12, 2018 | 32.00 | 32.90 | 30.50 | 31.00 | 6,174 | -1.00(-3.12%) |
Dec 11, 2018 | 32.30 | 35.53 | 30.90 | 32.00 | 2,244 | +0.00(+0.00%) |
Dec 10, 2018 | 31.20 | 34.06 | 30.80 | 32.00 | 7,642 | +0.30(+0.95%) |
Dec 07, 2018 | 34.20 | 34.70 | 31.30 | 31.70 | 3,770 | -2.80(-8.12%) |
Dec 06, 2018 | 35.30 | 36.80 | 32.50 | 34.50 | 5,820 | -2.30(-6.25%) |
Dec 04, 2018 | 36.60 | 37.80 | 35.00 | 36.80 | 4,560 | +0.70(+1.94%) |
Dec 03, 2018 | 37.70 | 37.80 | 35.20 | 36.10 | 3,731 | -0.90(-2.43%) |
Nov 30, 2018 | 37.00 | 37.70 | 36.00 | 37.00 | 4,020 | -0.70(-1.86%) |
Nov 29, 2018 | 38.50 | 40.48 | 37.25 | 37.70 | 4,402 | -0.90(-2.33%) |
Nov 28, 2018 | 36.10 | 40.15 | 35.70 | 38.60 | 10,074 | +2.70(+7.52%) |
Nov 27, 2018 | 36.70 | 37.10 | 35.30 | 35.90 | 2,755 | -1.90(-5.03%) |
Nov 26, 2018 | 38.80 | 39.90 | 37.10 | 37.80 | 3,410 | +0.40(+1.07%) |
Nov 23, 2018 | 36.70 | 39.40 | 36.70 | 37.40 | 270 | +0.70(+1.91%) |
Nov 21, 2018 | 36.70 | 36.70 | 36.70 | 0 | +1.10(+3.09%) | |
Nov 20, 2018 | 36.80 | 38.30 | 35.60 | 35.60 | 3,939 | -1.91(-5.10%) |
Nov 19, 2018 | 38.26 | 38.30 | 36.50 | 37.51 | 2,394 | -0.49(-1.28%) |
Nov 16, 2018 | 34.60 | 39.00 | 34.60 | 38.00 | 2,560 | +3.00(+8.57%) |
Nov 15, 2018 | 36.68 | 36.68 | 34.60 | 35.00 | 5,426 | -0.90(-2.51%) |
Nov 14, 2018 | 38.60 | 39.32 | 35.50 | 35.90 | 6,000 | -2.90(-7.47%) |
Nov 13, 2018 | 35.20 | 40.30 | 35.20 | 38.80 | 3,072 | -0.70(-1.77%) |
Nov 12, 2018 | 40.72 | 40.72 | 37.50 | 39.50 | 4,592 | -2.10(-5.05%) |
Nov 09, 2018 | 43.70 | 49.40 | 40.10 | 41.60 | 5,830 | -1.70(-3.93%) |
Nov 08, 2018 | 49.68 | 49.68 | 42.80 | 43.30 | 4,271 | +0.30(+0.70%) |
Nov 07, 2018 | 42.60 | 45.61 | 42.50 | 43.00 | 9,087 | +0.40(+0.94%) |
Nov 06, 2018 | 43.10 | 44.40 | 42.00 | 42.60 | 5,946 | -0.90(-2.07%) |
Nov 05, 2018 | 43.60 | 46.30 | 43.00 | 43.50 | 4,422 | -0.10(-0.23%) |
Nov 02, 2018 | 43.70 | 46.30 | 43.60 | 43.60 | 9,540 | -0.30(-0.68%) |
Nov 01, 2018 | 45.10 | 48.62 | 43.20 | 43.90 | 10,093 | -1.20(-2.66%) |
Oct 31, 2018 | 45.70 | 47.50 | 44.40 | 45.10 | 6,959 | +0.10(+0.22%) |
Oct 30, 2018 | 48.50 | 49.00 | 43.30 | 45.00 | 11,967 | -4.00(-8.16%) |
Oct 29, 2018 | 52.30 | 52.30 | 48.50 | 49.00 | 4,765 | -2.10(-4.11%) |
Oct 26, 2018 | 50.60 | 51.45 | 48.80 | 51.10 | 5,180 | +0.60(+1.19%) |
Oct 25, 2018 | 50.90 | 51.40 | 48.10 | 50.50 | 10,538 | +1.60(+3.27%) |
Oct 24, 2018 | 56.20 | 57.42 | 48.50 | 48.90 | 14,935 | -7.60(-13.45%) |
Oct 23, 2018 | 56.50 | 58.41 | 55.00 | 56.50 | 10,542 | -1.00(-1.74%) |
Oct 22, 2018 | 65.20 | 65.20 | 56.00 | 57.50 | 16,621 | -7.80(-11.94%) |
Oct 19, 2018 | 67.00 | 67.40 | 60.40 | 65.30 | 9,290 | -2.10(-3.12%) |
Oct 18, 2018 | 61.74 | 67.40 | 61.74 | 67.40 | 8,072 | +3.80(+5.97%) |
Oct 17, 2018 | 65.70 | 66.50 | 63.10 | 63.60 | 1,822 | -2.47(-3.74%) |
Oct 16, 2018 | 61.50 | 66.50 | 61.30 | 66.07 | 6,351 | +4.57(+7.43%) |
Oct 15, 2018 | 62.00 | 63.10 | 60.09 | 61.50 | 2,109 | -1.00(-1.60%) |
Oct 12, 2018 | 61.80 | 63.50 | 60.00 | 62.50 | 5,860 | +1.35(+2.21%) |
Oct 11, 2018 | 62.80 | 65.10 | 60.10 | 61.15 | 7,088 | -2.15(-3.40%) |
Oct 10, 2018 | 63.30 | 65.60 | 62.80 | 63.30 | 6,474 | -0.70(-1.09%) |
Oct 09, 2018 | 65.70 | 66.10 | 62.00 | 64.00 | 16,752 | -1.40(-2.14%) |
Oct 08, 2018 | 69.00 | 70.20 | 62.70 | 65.40 | 12,861 | -3.70(-5.35%) |
Oct 05, 2018 | 74.00 | 75.50 | 66.20 | 69.10 | 16,510 | -5.40(-7.25%) |
Oct 04, 2018 | 75.60 | 76.00 | 74.10 | 74.50 | 10,314 | -1.90(-2.49%) |
Oct 03, 2018 | 74.80 | 77.50 | 71.00 | 76.40 | 6,906 | -0.30(-0.39%) |
Oct 02, 2018 | 78.77 | 80.20 | 75.10 | 76.70 | 11,734 | -2.70(-3.40%) |
Oct 01, 2018 | 77.40 | 79.60 | 74.70 | 79.40 | 9,300 | +1.50(+1.93%) |
Sep 28, 2018 | 79.70 | 81.10 | 75.20 | 77.90 | 9,440 | -2.50(-3.11%) |
Sep 27, 2018 | 70.30 | 81.73 | 70.30 | 80.40 | 24,561 | +10.30(+14.69%) |
Sep 26, 2018 | 68.90 | 73.50 | 68.90 | 70.10 | 10,685 | +1.70(+2.49%) |
Sep 25, 2018 | 67.50 | 70.70 | 67.20 | 68.40 | 7,716 | +0.50(+0.74%) |
Sep 24, 2018 | 65.10 | 68.70 | 65.10 | 67.90 | 7,675 | +2.00(+3.03%) |
Sep 21, 2018 | 68.40 | 69.60 | 64.40 | 65.90 | 16,410 | -2.80(-4.08%) |
Sep 20, 2018 | 70.70 | 70.70 | 68.00 | 68.70 | 3,673 | -1.00(-1.43%) |
Sep 19, 2018 | 67.40 | 71.55 | 66.25 | 69.70 | 15,971 | +2.70(+4.03%) |
Sep 18, 2018 | 66.00 | 67.40 | 65.60 | 67.00 | 2,628 | +1.00(+1.52%) |
Sep 17, 2018 | 65.60 | 68.30 | 65.30 | 66.00 | 6,161 | -1.70(-2.51%) |
Sep 14, 2018 | 67.10 | 69.30 | 65.60 | 67.70 | 6,540 | +0.20(+0.30%) |
Sep 13, 2018 | 70.20 | 72.38 | 67.30 | 67.50 | 8,564 | -2.65(-3.78%) |
Sep 12, 2018 | 73.00 | 73.00 | 68.65 | 70.15 | 8,513 | -2.85(-3.90%) |
Sep 11, 2018 | 67.50 | 73.00 | 66.50 | 73.00 | 4,454 | +4.80(+7.04%) |
Sep 10, 2018 | 69.90 | 70.40 | 68.20 | 68.20 | 5,535 | -2.70(-3.81%) |
Sep 07, 2018 | 74.10 | 74.10 | 70.00 | 70.90 | 7,010 | -3.80(-5.09%) |
Sep 06, 2018 | 75.00 | 75.30 | 70.00 | 74.70 | 13,393 | +3.20(+4.48%) |
Sep 05, 2018 | 71.40 | 72.60 | 69.00 | 71.50 | 6,027 | -0.20(-0.28%) |
Sep 04, 2018 | 72.90 | 76.38 | 71.30 | 71.70 | 2,094 | -2.00(-2.71%) |
Aug 31, 2018 | 73.70 | 73.70 | 73.70 | 0 | +1.10(+1.52%) | |
Aug 30, 2018 | 70.50 | 73.80 | 70.50 | 72.60 | 2,068 | +1.80(+2.54%) |
Aug 29, 2018 | 70.40 | 73.99 | 70.40 | 70.80 | 2,958 | +0.30(+0.43%) |
Aug 28, 2018 | 68.60 | 71.13 | 67.40 | 70.50 | 2,656 | +4.10(+6.17%) |
Aug 27, 2018 | 69.60 | 70.30 | 66.40 | 66.40 | 4,311 | -3.60(-5.14%) |
Aug 24, 2018 | 69.20 | 70.30 | 69.20 | 70.00 | 1,740 | +0.40(+0.57%) |
Aug 23, 2018 | 70.00 | 70.39 | 69.56 | 69.60 | 584 | -0.20(-0.29%) |
Aug 22, 2018 | 68.70 | 70.10 | 68.70 | 69.80 | 875 | +1.40(+2.05%) |
Aug 21, 2018 | 66.60 | 69.50 | 66.60 | 68.40 | 2,053 | +1.30(+1.94%) |
Aug 20, 2018 | 68.00 | 70.20 | 65.50 | 67.10 | 1,958 | -1.20(-1.76%) |
Aug 17, 2018 | 70.00 | 70.00 | 68.30 | 68.30 | 620 | -1.00(-1.44%) |
Aug 16, 2018 | 70.75 | 70.75 | 69.30 | 69.30 | 1,735 | -1.90(-2.67%) |
Aug 15, 2018 | 72.45 | 72.45 | 70.50 | 71.20 | 1,177 | -1.40(-1.93%) |
Aug 14, 2018 | 69.80 | 73.00 | 69.80 | 72.60 | 1,749 | +3.40(+4.91%) |
Aug 13, 2018 | 69.30 | 72.73 | 69.20 | 69.20 | 2,962 | -3.90(-5.34%) |
Aug 10, 2018 | 64.10 | 74.50 | 64.10 | 73.10 | 7,740 | +6.50(+9.76%) |
Aug 09, 2018 | 63.00 | 67.20 | 63.00 | 66.60 | 5,034 | +0.70(+1.06%) |
Aug 08, 2018 | 64.00 | 70.00 | 64.00 | 65.90 | 7,441 | +0.70(+1.07%) |
Aug 07, 2018 | 67.00 | 69.80 | 65.10 | 65.20 | 5,129 | -2.80(-4.12%) |
Aug 06, 2018 | 72.40 | 72.40 | 68.00 | 68.00 | 3,122 | -3.90(-5.42%) |
Aug 03, 2018 | 73.20 | 73.30 | 70.20 | 71.90 | 2,660 | -1.90(-2.57%) |
Aug 02, 2018 | 71.93 | 74.19 | 69.96 | 73.80 | 993 | +3.40(+4.83%) |
Aug 01, 2018 | 75.50 | 75.50 | 69.20 | 70.40 | 8,471 | -4.40(-5.88%) |
Jul 31, 2018 | 77.41 | 77.80 | 74.63 | 74.80 | 1,139 | +0.00(+0.00%) |
Jul 30, 2018 | 75.81 | 75.81 | 71.60 | 74.80 | 3,285 | -1.70(-2.22%) |
Jul 27, 2018 | 80.00 | 80.20 | 75.50 | 76.50 | 3,530 | -4.90(-6.02%) |
Jul 26, 2018 | 81.60 | 81.60 | 77.00 | 81.40 | 5,128 | +0.60(+0.74%) |
Jul 25, 2018 | 81.28 | 87.30 | 79.00 | 80.80 | 5,215 | +0.00(+0.00%) |
Jul 24, 2018 | 85.80 | 85.80 | 80.50 | 80.80 | 3,502 | -3.40(-4.04%) |
Jul 23, 2018 | 87.50 | 87.50 | 82.11 | 84.20 | 4,246 | +1.30(+1.57%) |
Jul 20, 2018 | 85.60 | 85.67 | 82.50 | 82.90 | 1,974 | -2.20(-2.59%) |
Jul 19, 2018 | 82.38 | 86.10 | 82.38 | 85.10 | 1,884 | +1.60(+1.92%) |
Jul 18, 2018 | 84.10 | 84.10 | 82.00 | 83.50 | 2,541 | +0.10(+0.12%) |
Jul 17, 2018 | 84.60 | 85.10 | 83.00 | 83.40 | 1,968 | -0.70(-0.83%) |
Jul 16, 2018 | 85.94 | 85.94 | 83.50 | 84.10 | 1,151 | -1.40(-1.64%) |
Jul 13, 2018 | 87.50 | 84.90 | 85.50 | 1,973 | -1.10(-1.27%) | |
Jul 12, 2018 | 85.45 | 87.50 | 84.81 | 86.60 | 2,394 | +1.30(+1.52%) |
Jul 11, 2018 | 84.90 | 86.10 | 84.00 | 85.30 | 2,966 | +0.20(+0.24%) |
Jul 10, 2018 | 83.86 | 88.00 | 83.86 | 85.10 | 1,046 | -2.30(-2.63%) |
Jul 09, 2018 | 87.40 | 90.55 | 86.67 | 87.40 | 1,071 | +0.40(+0.46%) |
Jul 06, 2018 | 90.00 | 91.10 | 87.00 | 87.00 | 1,803 | -3.60(-3.97%) |
Jul 05, 2018 | 91.00 | 91.50 | 90.00 | 90.60 | 1,841 | -0.70(-0.77%) |
Jul 03, 2018 | 91.30 | 91.30 | 91.30 | 0 | +1.10(+1.22%) | |
Jul 02, 2018 | 90.20 | 91.30 | 87.10 | 90.20 | 4,576 | +0.20(+0.22%) |
Jun 29, 2018 | 87.30 | 92.77 | 87.30 | 90.00 | 5,864 | +3.00(+3.45%) |
Jun 28, 2018 | 85.00 | 88.30 | 82.00 | 87.00 | 4,993 | +2.00(+2.35%) |
Jun 27, 2018 | 90.20 | 91.40 | 85.00 | 85.00 | 5,982 | -6.30(-6.90%) |
Jun 26, 2018 | 94.10 | 94.50 | 90.10 | 91.30 | 2,028 | -3.10(-3.28%) |
Jun 25, 2018 | 90.40 | 94.50 | 88.30 | 94.40 | 4,883 | +4.90(+5.47%) |
Jun 22, 2018 | 91.70 | 92.50 | 87.73 | 89.50 | 8,598 | -0.90(-1.00%) |
Jun 21, 2018 | 86.80 | 91.00 | 85.20 | 90.40 | 7,883 | +4.70(+5.48%) |
Jun 20, 2018 | 82.70 | 91.29 | 81.45 | 85.70 | 13,815 | +2.80(+3.38%) |
Jun 19, 2018 | 83.20 | 83.90 | 81.30 | 82.90 | 3,151 | +0.30(+0.36%) |
Jun 18, 2018 | 88.30 | 88.30 | 81.40 | 82.60 | 6,715 | -6.50(-7.30%) |
Jun 15, 2018 | 85.90 | 82.80 | 89.10 | 10,109 | +3.20(+3.73%) | |
Jun 14, 2018 | 82.73 | 86.00 | 82.73 | 85.90 | 3,246 | +0.80(+0.94%) |
Jun 13, 2018 | 84.50 | 86.80 | 84.40 | 85.10 | 816 | +0.60(+0.71%) |
Jun 12, 2018 | 84.20 | 86.00 | 83.64 | 84.50 | 1,242 | +0.20(+0.24%) |
Jun 11, 2018 | 82.00 | 85.00 | 82.00 | 84.30 | 2,065 | +3.00(+3.69%) |
Jun 08, 2018 | 81.70 | 82.90 | 81.15 | 81.30 | 2,713 | -1.00(-1.22%) |
Jun 07, 2018 | 86.30 | 88.50 | 81.00 | 82.30 | 3,812 | -3.20(-3.74%) |
Jun 06, 2018 | 83.70 | 87.40 | 82.20 | 85.50 | 3,776 | +1.90(+2.27%) |
Jun 05, 2018 | 84.90 | 87.66 | 80.75 | 83.60 | 7,214 | -1.90(-2.22%) |
Jun 04, 2018 | 92.00 | 92.00 | 82.70 | 85.50 | 5,901 | -7.10(-7.67%) |
Jun 01, 2018 | 91.90 | 93.20 | 89.50 | 92.60 | 7,777 | -0.40(-0.43%) |
May 31, 2018 | 82.80 | 93.00 | 81.10 | 93.00 | 15,283 | +9.90(+11.91%) |
May 30, 2018 | 84.00 | 85.80 | 82.30 | 83.10 | 2,266 | -1.30(-1.54%) |
May 29, 2018 | 80.41 | 85.30 | 79.40 | 84.40 | 4,369 | -1.00(-1.17%) |
May 25, 2018 | 85.40 | 85.40 | 85.40 | 0 | -0.60(-0.70%) | |
May 24, 2018 | 88.30 | 88.30 | 84.30 | 86.00 | 2,338 | -0.30(-0.35%) |
May 23, 2018 | 84.10 | 87.00 | 82.20 | 86.30 | 4,841 | +2.20(+2.62%) |
May 22, 2018 | 86.10 | 86.40 | 83.40 | 84.10 | 4,492 | -0.40(-0.47%) |
May 21, 2018 | 86.50 | 90.50 | 81.10 | 84.50 | 10,767 | +3.10(+3.81%) |
May 18, 2018 | 79.70 | 82.40 | 77.61 | 81.40 | 11,112 | +3.60(+4.63%) |
May 17, 2018 | 80.80 | 84.80 | 76.83 | 77.80 | 11,987 | -3.00(-3.71%) |
May 16, 2018 | 77.00 | 81.80 | 76.70 | 80.80 | 8,224 | +4.10(+5.35%) |
May 15, 2018 | 74.60 | 77.80 | 74.60 | 76.70 | 6,655 | +2.30(+3.09%) |
May 14, 2018 | 77.50 | 77.80 | 71.10 | 74.40 | 5,545 | +0.20(+0.27%) |
May 11, 2018 | 72.00 | 74.60 | 69.50 | 74.20 | 5,747 | +6.60(+9.76%) |
May 10, 2018 | 72.00 | 72.00 | 66.31 | 67.60 | 10,663 | -1.20(-1.74%) |
May 09, 2018 | 69.20 | 70.50 | 68.30 | 68.80 | 3,655 | -0.80(-1.15%) |
May 08, 2018 | 70.00 | 70.30 | 69.06 | 69.60 | 2,423 | -0.90(-1.28%) |
May 07, 2018 | 70.70 | 71.00 | 69.25 | 70.50 | 2,823 | -0.40(-0.56%) |
May 04, 2018 | 69.30 | 71.20 | 69.30 | 70.90 | 3,876 | +1.60(+2.31%) |
May 03, 2018 | 69.00 | 70.70 | 67.95 | 69.30 | 2,524 | +0.10(+0.14%) |
May 02, 2018 | 69.00 | 71.75 | 68.69 | 69.20 | 4,379 | +0.10(+0.14%) |
May 01, 2018 | 68.40 | 70.00 | 68.40 | 69.10 | 5,399 | +0.60(+0.88%) |
Apr 30, 2018 | 70.50 | 72.10 | 67.29 | 68.50 | 3,158 | -2.30(-3.25%) |
Apr 27, 2018 | 72.40 | 74.90 | 70.51 | 70.80 | 3,403 | -1.80(-2.48%) |
Apr 26, 2018 | 71.10 | 73.20 | 70.90 | 72.60 | 3,926 | +2.00(+2.83%) |
Apr 25, 2018 | 67.80 | 71.30 | 67.00 | 70.60 | 8,407 | +2.40(+3.52%) |
Apr 24, 2018 | 68.10 | 70.23 | 66.80 | 68.20 | 8,342 | +0.20(+0.29%) |
Apr 23, 2018 | 71.30 | 73.47 | 67.50 | 68.00 | 13,124 | -3.10(-4.36%) |
Apr 20, 2018 | 74.40 | 75.55 | 70.60 | 71.10 | 12,622 | -3.30(-4.44%) |
Apr 19, 2018 | 76.20 | 76.40 | 74.00 | 74.40 | 5,109 | -2.20(-2.87%) |
Apr 18, 2018 | 76.50 | 78.60 | 75.51 | 76.60 | 9,267 | +0.90(+1.19%) |
Apr 17, 2018 | 76.00 | 79.89 | 75.20 | 75.70 | 16,236 | +0.80(+1.07%) |
Apr 16, 2018 | 98.50 | 101.20 | 69.40 | 74.90 | 71,112 | -22.50(-23.10%) |
Apr 13, 2018 | 100.70 | 102.40 | 96.50 | 97.40 | 10,530 | -2.70(-2.70%) |
Apr 12, 2018 | 98.10 | 102.50 | 95.10 | 100.10 | 29,048 | +3.00(+3.09%) |
Apr 11, 2018 | 95.80 | 99.80 | 95.60 | 97.10 | 8,613 | +1.60(+1.68%) |
Apr 10, 2018 | 90.80 | 96.00 | 90.50 | 95.50 | 6,603 | +4.90(+5.41%) |
Apr 09, 2018 | 90.60 | 93.50 | 88.61 | 90.60 | 8,322 | +1.60(+1.80%) |
Apr 06, 2018 | 97.60 | 98.00 | 88.00 | 89.00 | 31,362 | -8.80(-9.00%) |
Apr 05, 2018 | 92.90 | 100.10 | 91.70 | 97.80 | 25,141 | +5.40(+5.84%) |
Apr 04, 2018 | 85.60 | 93.40 | 83.41 | 92.40 | 23,405 | +7.00(+8.20%) |
Apr 03, 2018 | 84.70 | 88.30 | 82.66 | 85.40 | 23,475 | +0.70(+0.83%) |
Apr 02, 2018 | 82.60 | 86.00 | 81.40 | 84.70 | 15,045 | +1.70(+2.05%) |
Mar 29, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.20(+1.47%) | |
Mar 28, 2018 | 83.30 | 83.50 | 77.50 | 81.80 | 16,401 | -1.10(-1.33%) |
Mar 27, 2018 | 84.20 | 84.80 | 82.00 | 82.90 | 5,235 | -1.00(-1.19%) |
Mar 26, 2018 | 87.10 | 87.21 | 80.80 | 83.90 | 11,189 | -1.50(-1.76%) |
Mar 23, 2018 | 82.00 | 89.50 | 80.40 | 85.40 | 70,388 | +3.35(+4.08%) |
Mar 22, 2018 | 83.10 | 85.30 | 79.50 | 82.05 | 11,707 | -1.55(-1.85%) |
Mar 21, 2018 | 79.50 | 86.50 | 79.50 | 83.60 | 4,642 | +4.00(+5.03%) |
Mar 20, 2018 | 78.60 | 82.50 | 78.20 | 79.60 | 7,456 | +1.00(+1.27%) |
Mar 19, 2018 | 83.10 | 87.00 | 78.10 | 78.60 | 16,556 | -4.80(-5.76%) |
Mar 16, 2018 | 85.90 | 92.20 | 82.50 | 83.40 | 27,174 | +0.30(+0.36%) |
Mar 15, 2018 | 78.50 | 87.00 | 77.00 | 83.10 | 41,603 | +5.70(+7.36%) |
Mar 14, 2018 | 75.40 | 79.70 | 72.73 | 77.40 | 15,974 | +1.90(+2.52%) |
Mar 13, 2018 | 76.00 | 77.60 | 74.12 | 75.50 | 6,918 | -0.50(-0.66%) |
Mar 12, 2018 | 72.50 | 79.70 | 72.50 | 76.00 | 31,704 | +3.80(+5.26%) |
Mar 09, 2018 | 72.10 | 75.80 | 69.50 | 72.20 | 13,971 | -0.30(-0.41%) |
Mar 08, 2018 | 68.35 | 74.39 | 65.50 | 72.50 | 21,041 | +5.10(+7.57%) |
Mar 07, 2018 | 65.64 | 69.00 | 64.00 | 67.40 | 12,960 | +2.80(+4.33%) |
Mar 06, 2018 | 67.00 | 67.40 | 64.60 | 64.60 | 5,563 | -2.00(-3.00%) |
Mar 05, 2018 | 66.00 | 68.80 | 64.40 | 66.60 | 12,589 | +1.50(+2.30%) |
Mar 02, 2018 | 63.50 | 65.80 | 63.20 | 65.10 | 3,454 | +0.20(+0.31%) |
Mar 01, 2018 | 66.00 | 66.10 | 63.80 | 64.90 | 4,512 | -1.20(-1.82%) |
Feb 28, 2018 | 64.95 | 66.10 | 63.87 | 66.10 | 1,923 | -0.20(-0.30%) |
Feb 27, 2018 | 65.10 | 68.00 | 65.10 | 66.30 | 4,874 | +1.90(+2.95%) |
Feb 26, 2018 | 63.50 | 66.00 | 63.50 | 64.40 | 3,441 | -1.50(-2.28%) |
Feb 23, 2018 | 64.90 | 67.40 | 64.90 | 65.90 | 2,242 | +0.60(+0.92%) |
Feb 22, 2018 | 65.40 | 66.50 | 63.70 | 65.30 | 4,833 | -0.10(-0.15%) |
Feb 21, 2018 | 64.70 | 67.00 | 63.60 | 65.40 | 6,341 | +0.40(+0.62%) |
Feb 20, 2018 | 67.00 | 67.00 | 63.80 | 65.00 | 4,888 | -1.30(-1.96%) |
Feb 16, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.20(+1.84%) | |
Feb 15, 2018 | 66.57 | 66.57 | 62.10 | 65.10 | 4,830 | +0.40(+0.62%) |
Feb 14, 2018 | 63.01 | 66.90 | 62.01 | 64.70 | 5,894 | -2.10(-3.14%) |
Feb 13, 2018 | 63.50 | 68.40 | 63.00 | 66.80 | 7,771 | +2.40(+3.73%) |
Feb 12, 2018 | 63.20 | 64.40 | 60.50 | 64.40 | 3,399 | +2.00(+3.21%) |
Feb 09, 2018 | 60.90 | 62.40 | 56.40 | 62.40 | 9,795 | +1.80(+2.97%) |
Feb 08, 2018 | 64.60 | 65.29 | 60.50 | 60.60 | 3,493 | -3.50(-5.46%) |
Feb 07, 2018 | 64.00 | 64.00 | 63.00 | 64.10 | 4,148 | +0.20(+0.31%) |
Feb 06, 2018 | 62.00 | 64.50 | 61.10 | 63.90 | 5,971 | +1.40(+2.24%) |
Feb 05, 2018 | 64.40 | 66.00 | 62.50 | 62.50 | 3,502 | -1.80(-2.80%) |
Feb 02, 2018 | 64.42 | 66.05 | 62.20 | 64.30 | 5,084 | -1.40(-2.13%) |