Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.75 | 47.48 | 46.30 | 46.56 | 978,000 | +0.21(+0.45%) |
Jun 27, 2019 | 47.10 | 48.48 | 46.02 | 46.35 | 1,330,935 | -0.85(-1.80%) |
Jun 26, 2019 | 47.16 | 47.95 | 46.52 | 47.20 | 1,106,945 | +0.39(+0.83%) |
Jun 25, 2019 | 48.07 | 48.80 | 45.90 | 46.81 | 1,103,644 | -1.22(-2.54%) |
Jun 24, 2019 | 50.81 | 50.86 | 46.75 | 48.03 | 1,996,164 | -2.42(-4.80%) |
Jun 21, 2019 | 48.50 | 51.03 | 46.20 | 50.45 | 4,195,000 | +0.74(+1.49%) |
Jun 20, 2019 | 45.26 | 50.20 | 44.31 | 49.71 | 4,515,929 | +4.24(+9.32%) |
Jun 19, 2019 | 41.20 | 45.49 | 41.20 | 45.47 | 2,669,279 | +4.42(+10.77%) |
Jun 18, 2019 | 40.87 | 41.88 | 40.55 | 41.05 | 1,225,424 | +0.64(+1.58%) |
Jun 17, 2019 | 39.20 | 41.95 | 38.70 | 40.41 | 1,917,952 | +1.40(+3.59%) |
Jun 14, 2019 | 40.43 | 40.48 | 38.70 | 39.01 | 1,370,300 | -1.69(-4.15%) |
Jun 13, 2019 | 42.03 | 42.76 | 40.40 | 40.70 | 1,166,516 | -1.12(-2.68%) |
Jun 12, 2019 | 40.50 | 41.85 | 39.43 | 41.82 | 1,702,369 | +1.33(+3.28%) |
Jun 11, 2019 | 43.80 | 43.93 | 40.14 | 40.49 | 2,896,145 | -2.65(-6.14%) |
Jun 10, 2019 | 44.26 | 46.65 | 41.03 | 43.14 | 7,319,795 | +4.34(+11.19%) |
Jun 07, 2019 | 35.99 | 38.98 | 35.31 | 38.80 | 2,578,300 | +3.10(+8.68%) |
Jun 06, 2019 | 35.35 | 35.95 | 34.30 | 35.70 | 914,349 | +0.11(+0.31%) |
Jun 05, 2019 | 37.63 | 37.99 | 35.35 | 35.59 | 1,078,008 | -0.91(-2.49%) |
Jun 04, 2019 | 35.05 | 37.19 | 34.80 | 36.50 | 1,583,072 | +1.84(+5.31%) |
Jun 03, 2019 | 38.08 | 38.31 | 34.25 | 34.66 | 2,252,777 | -3.35(-8.81%) |
May 31, 2019 | 38.50 | 39.47 | 37.50 | 38.01 | 1,522,000 | -1.11(-2.84%) |
May 30, 2019 | 40.86 | 41.36 | 38.75 | 39.12 | 1,119,548 | -1.72(-4.21%) |
May 29, 2019 | 42.61 | 42.62 | 40.12 | 40.84 | 1,101,448 | -1.92(-4.49%) |
May 28, 2019 | 43.89 | 44.32 | 42.15 | 42.76 | 1,009,565 | -1.12(-2.55%) |
May 24, 2019 | 45.00 | 45.43 | 43.74 | 43.88 | 737,900 | -0.91(-2.03%) |
May 23, 2019 | 45.42 | 46.19 | 44.48 | 44.79 | 880,522 | -1.45(-3.14%) |
May 22, 2019 | 44.58 | 48.08 | 44.31 | 46.24 | 1,492,065 | +1.66(+3.72%) |
May 21, 2019 | 44.22 | 44.79 | 43.64 | 44.58 | 897,120 | +0.40(+0.91%) |
May 20, 2019 | 45.50 | 45.59 | 43.63 | 44.18 | 1,186,116 | -1.48(-3.24%) |
May 17, 2019 | 47.16 | 48.45 | 45.50 | 45.66 | 1,295,100 | -1.93(-4.06%) |
May 16, 2019 | 48.79 | 49.89 | 47.35 | 47.59 | 1,768,789 | -1.31(-2.68%) |
May 15, 2019 | 50.05 | 50.48 | 46.05 | 48.90 | 4,387,013 | +0.16(+0.33%) |
May 14, 2019 | 47.08 | 49.19 | 46.91 | 48.74 | 2,593,056 | +2.27(+4.88%) |
May 13, 2019 | 48.31 | 48.70 | 45.01 | 46.47 | 1,606,823 | -3.38(-6.78%) |
May 10, 2019 | 46.00 | 51.00 | 45.60 | 49.85 | 2,564,400 | +3.45(+7.44%) |
May 09, 2019 | 45.77 | 46.82 | 44.31 | 46.40 | 907,354 | +0.35(+0.76%) |
May 08, 2019 | 46.77 | 47.16 | 45.78 | 46.05 | 1,033,107 | -1.17(-2.48%) |
May 07, 2019 | 49.50 | 49.83 | 46.86 | 47.22 | 1,309,271 | -2.57(-5.16%) |
May 06, 2019 | 49.40 | 49.95 | 49.11 | 49.79 | 614,634 | -0.43(-0.86%) |
May 03, 2019 | 50.66 | 50.77 | 49.50 | 50.22 | 581,100 | -0.01(-0.02%) |
May 02, 2019 | 51.60 | 51.88 | 48.82 | 50.23 | 1,185,296 | -1.72(-3.31%) |
May 01, 2019 | 51.46 | 52.74 | 51.26 | 51.95 | 778,724 | +0.62(+1.21%) |
Apr 30, 2019 | 52.11 | 53.41 | 51.19 | 51.33 | 756,885 | -1.40(-2.66%) |
Apr 29, 2019 | 53.64 | 54.10 | 51.12 | 52.73 | 1,276,918 | -0.42(-0.79%) |
Apr 26, 2019 | 51.17 | 53.63 | 51.12 | 53.15 | 1,539,500 | +1.88(+3.67%) |
Apr 25, 2019 | 51.27 | 51.93 | 49.78 | 51.27 | 1,317,789 | -0.03(-0.06%) |
Apr 24, 2019 | 50.35 | 52.09 | 50.30 | 51.30 | 915,505 | +1.04(+2.07%) |
Apr 23, 2019 | 51.50 | 51.89 | 49.76 | 50.26 | 1,277,418 | -1.56(-3.01%) |
Apr 22, 2019 | 49.00 | 51.91 | 47.68 | 51.82 | 1,610,560 | +2.85(+5.82%) |
Apr 18, 2019 | 52.08 | 52.55 | 48.34 | 48.97 | 1,931,600 | -1.71(-3.37%) |
Apr 17, 2019 | 50.70 | 51.32 | 49.80 | 50.68 | 1,079,326 | +0.52(+1.04%) |
Apr 16, 2019 | 48.75 | 51.15 | 48.62 | 50.16 | 1,436,662 | +0.92(+1.87%) |
Apr 15, 2019 | 51.94 | 52.58 | 48.56 | 49.24 | 2,424,788 | -3.67(-6.94%) |
Apr 12, 2019 | 51.90 | 54.42 | 51.74 | 52.91 | 2,076,400 | -0.61(-1.14%) |
Apr 11, 2019 | 57.00 | 57.45 | 53.01 | 53.52 | 2,134,466 | -3.53(-6.19%) |
Apr 10, 2019 | 56.39 | 57.54 | 56.39 | 57.05 | 790,196 | +0.63(+1.12%) |
Apr 09, 2019 | 56.00 | 57.79 | 55.18 | 56.42 | 1,894,146 | -0.26(-0.46%) |
Apr 08, 2019 | 58.50 | 59.18 | 56.22 | 56.68 | 2,723,941 | -2.86(-4.80%) |
Apr 05, 2019 | 61.04 | 61.56 | 59.21 | 59.54 | 2,336,700 | -1.55(-2.54%) |
Apr 04, 2019 | 63.18 | 63.62 | 60.81 | 61.09 | 1,641,709 | -2.29(-3.61%) |
Apr 03, 2019 | 63.50 | 64.85 | 63.18 | 63.38 | 706,758 | -0.35(-0.55%) |
Apr 02, 2019 | 62.70 | 64.85 | 62.52 | 63.73 | 1,266,186 | +0.72(+1.14%) |
Apr 01, 2019 | 64.80 | 65.21 | 62.52 | 63.01 | 2,286,303 | -2.51(-3.83%) |
Mar 29, 2019 | 66.00 | 66.40 | 64.96 | 65.52 | 784,700 | -0.42(-0.64%) |
Mar 28, 2019 | 64.06 | 66.25 | 62.65 | 65.94 | 1,099,857 | +1.09(+1.68%) |
Mar 27, 2019 | 66.50 | 66.87 | 63.40 | 64.85 | 1,429,403 | -2.10(-3.14%) |
Mar 26, 2019 | 68.18 | 68.59 | 66.26 | 66.95 | 1,152,009 | -0.83(-1.22%) |
Mar 25, 2019 | 67.15 | 69.50 | 67.01 | 67.78 | 1,249,393 | +0.62(+0.92%) |
Mar 22, 2019 | 69.74 | 69.88 | 66.50 | 67.16 | 1,610,500 | -3.09(-4.40%) |
Mar 21, 2019 | 69.66 | 71.25 | 69.30 | 70.25 | 1,096,578 | -0.48(-0.68%) |
Mar 20, 2019 | 69.39 | 71.25 | 68.25 | 70.73 | 1,816,373 | +0.94(+1.35%) |
Mar 19, 2019 | 75.15 | 75.55 | 69.30 | 69.79 | 4,216,532 | -2.45(-3.39%) |
Mar 18, 2019 | 72.50 | 73.77 | 70.26 | 72.24 | 3,521,270 | -0.26(-0.36%) |
Mar 15, 2019 | 72.95 | 72.95 | 71.00 | 72.50 | 1,418,000 | +0.21(+0.29%) |
Mar 14, 2019 | 70.65 | 72.59 | 70.00 | 72.29 | 1,201,543 | +0.49(+0.68%) |
Mar 13, 2019 | 73.47 | 73.75 | 70.50 | 71.80 | 1,202,911 | -0.35(-0.49%) |
Mar 12, 2019 | 70.00 | 73.75 | 69.11 | 72.15 | 1,608,214 | +2.15(+3.07%) |
Mar 11, 2019 | 69.30 | 70.05 | 67.57 | 70.00 | 1,616,752 | +0.00(+0.00%) |
Mar 08, 2019 | 64.90 | 70.00 | 64.45 | 70.00 | 2,991,300 | +0.28(+0.40%) |
Mar 07, 2019 | 75.79 | 76.13 | 69.61 | 69.72 | 3,580,685 | -6.14(-8.09%) |
Mar 06, 2019 | 77.90 | 78.68 | 75.75 | 75.86 | 1,507,326 | -1.03(-1.34%) |
Mar 05, 2019 | 77.00 | 78.44 | 76.63 | 76.89 | 1,408,907 | -0.36(-0.47%) |
Mar 04, 2019 | 79.60 | 79.99 | 76.08 | 77.25 | 1,935,713 | -2.26(-2.84%) |
Mar 01, 2019 | 82.52 | 82.81 | 78.94 | 79.51 | 1,617,800 | -1.80(-2.21%) |
Feb 28, 2019 | 79.80 | 82.78 | 79.57 | 81.31 | 1,992,362 | +2.01(+2.53%) |
Feb 27, 2019 | 79.23 | 80.46 | 78.73 | 79.30 | 992,421 | +0.50(+0.63%) |
Feb 26, 2019 | 77.39 | 80.55 | 76.60 | 78.80 | 1,880,089 | +1.41(+1.82%) |
Feb 25, 2019 | 79.25 | 79.65 | 77.35 | 77.39 | 1,353,047 | -1.68(-2.12%) |
Feb 22, 2019 | 79.00 | 79.97 | 77.26 | 79.07 | 1,271,900 | -0.13(-0.16%) |
Feb 21, 2019 | 81.48 | 83.10 | 78.41 | 79.20 | 2,174,067 | -1.90(-2.34%) |
Feb 20, 2019 | 77.25 | 82.50 | 77.25 | 81.10 | 4,352,536 | +4.07(+5.28%) |
Feb 19, 2019 | 75.97 | 77.16 | 75.86 | 77.03 | 942,645 | +0.54(+0.71%) |
Feb 15, 2019 | 78.00 | 78.36 | 75.80 | 76.49 | 1,564,100 | -0.13(-0.17%) |
Feb 14, 2019 | 77.23 | 77.55 | 75.40 | 76.62 | 985,529 | -0.67(-0.87%) |
Feb 13, 2019 | 76.45 | 77.90 | 75.71 | 77.29 | 1,503,386 | +1.35(+1.78%) |
Feb 12, 2019 | 75.39 | 78.28 | 75.25 | 75.94 | 1,693,475 | +0.52(+0.69%) |
Feb 11, 2019 | 79.40 | 79.59 | 75.35 | 75.42 | 1,724,477 | -3.82(-4.82%) |
Feb 08, 2019 | 78.51 | 79.27 | 76.87 | 79.24 | 1,807,900 | -0.75(-0.94%) |
Feb 07, 2019 | 76.81 | 80.73 | 76.51 | 79.99 | 1,980,706 | +1.84(+2.35%) |
Feb 06, 2019 | 82.00 | 82.35 | 77.63 | 78.15 | 2,808,852 | -5.12(-6.15%) |
Feb 05, 2019 | 84.72 | 85.48 | 81.09 | 83.27 | 2,509,278 | +0.20(+0.24%) |
Feb 04, 2019 | 83.00 | 89.88 | 82.65 | 83.07 | 4,488,299 | +1.16(+1.42%) |
Feb 01, 2019 | 80.60 | 83.40 | 80.51 | 81.91 | 2,293,200 | +1.42(+1.76%) |
Jan 31, 2019 | 77.72 | 81.88 | 77.50 | 80.49 | 2,420,359 | +3.01(+3.88%) |
Jan 30, 2019 | 78.09 | 81.08 | 76.82 | 77.48 | 1,952,486 | -1.58(-2.00%) |
Jan 29, 2019 | 80.36 | 81.35 | 75.45 | 79.06 | 3,208,849 | -2.87(-3.50%) |
Jan 28, 2019 | 72.57 | 82.25 | 72.52 | 81.93 | 3,645,775 | +6.58(+8.73%) |
Jan 25, 2019 | 76.19 | 77.62 | 74.11 | 75.35 | 2,150,400 | +1.39(+1.88%) |
Jan 24, 2019 | 71.74 | 75.49 | 71.50 | 73.96 | 2,529,006 | +2.22(+3.09%) |
Jan 23, 2019 | 73.51 | 74.99 | 70.00 | 71.74 | 2,404,102 | -1.06(-1.46%) |
Jan 22, 2019 | 78.71 | 78.85 | 72.00 | 72.80 | 4,506,664 | -4.40(-5.70%) |
Jan 18, 2019 | 84.90 | 86.44 | 75.00 | 77.20 | 5,950,100 | -6.25(-7.49%) |
Jan 17, 2019 | 84.25 | 86.31 | 82.56 | 83.45 | 2,968,984 | -2.16(-2.52%) |
Jan 16, 2019 | 86.00 | 87.62 | 81.90 | 85.61 | 4,992,608 | +2.73(+3.29%) |
Jan 15, 2019 | 99.00 | 99.75 | 82.00 | 82.88 | 15,206,680 | -17.27(-17.24%) |
Jan 14, 2019 | 96.00 | 106.00 | 95.50 | 100.15 | 5,908,196 | +4.15(+4.32%) |
Jan 11, 2019 | 92.48 | 103.69 | 89.16 | 96.00 | 10,871,600 | +15.60(+19.40%) |
Jan 10, 2019 | 80.75 | 86.12 | 79.07 | 80.40 | 4,127,998 | +0.70(+0.88%) |
Jan 09, 2019 | 82.00 | 87.50 | 77.10 | 79.70 | 4,112,635 | -3.56(-4.28%) |
Jan 08, 2019 | 73.39 | 83.34 | 73.25 | 83.26 | 3,919,140 | +11.36(+15.80%) |
Jan 07, 2019 | 70.03 | 71.94 | 68.10 | 71.90 | 1,396,127 | +1.95(+2.79%) |
Jan 04, 2019 | 70.96 | 71.90 | 68.60 | 69.95 | 1,114,900 | -0.05(-0.07%) |
Jan 03, 2019 | 69.10 | 72.00 | 69.10 | 70.00 | 971,042 | -0.46(-0.65%) |
Jan 02, 2019 | 70.00 | 72.18 | 67.77 | 70.46 | 1,219,406 | -0.08(-0.11%) |
Dec 31, 2018 | 76.99 | 76.99 | 70.31 | 70.54 | 1,540,000 | -4.61(-6.13%) |
Dec 28, 2018 | 72.71 | 77.27 | 70.58 | 75.15 | 1,493,200 | +4.07(+5.73%) |
Dec 27, 2018 | 71.00 | 73.18 | 69.12 | 71.08 | 1,047,170 | -0.42(-0.59%) |
Dec 26, 2018 | 73.49 | 73.72 | 67.66 | 71.50 | 1,443,739 | +0.12(+0.17%) |
Dec 24, 2018 | 71.00 | 73.86 | 68.19 | 71.38 | 1,031,300 | -3.49(-4.66%) |
Dec 21, 2018 | 79.90 | 80.04 | 71.25 | 74.87 | 2,147,900 | -3.43(-4.38%) |
Dec 20, 2018 | 80.52 | 80.68 | 74.11 | 78.30 | 4,296,184 | +7.30(+10.28%) |
Dec 19, 2018 | 82.39 | 82.39 | 69.25 | 71.00 | 4,105,115 | -5.50(-7.19%) |
Dec 18, 2018 | 72.40 | 80.30 | 69.00 | 76.50 | 5,584,990 | +10.61(+16.10%) |
Dec 17, 2018 | 74.40 | 75.31 | 64.06 | 65.89 | 2,270,505 | -9.24(-12.30%) |
Dec 14, 2018 | 70.89 | 79.97 | 70.89 | 75.13 | 1,874,600 | -0.39(-0.52%) |
Dec 13, 2018 | 85.85 | 86.40 | 71.39 | 75.52 | 3,614,169 | -8.96(-10.61%) |
Dec 12, 2018 | 93.09 | 94.50 | 84.25 | 84.48 | 2,368,557 | -9.59(-10.19%) |
Dec 11, 2018 | 98.51 | 98.88 | 93.00 | 94.07 | 1,407,501 | -3.07(-3.16%) |
Dec 10, 2018 | 101.00 | 102.47 | 96.04 | 97.14 | 971,330 | -3.11(-3.10%) |
Dec 07, 2018 | 103.00 | 104.44 | 97.64 | 100.25 | 1,595,700 | +1.25(+1.26%) |
Dec 06, 2018 | 95.00 | 99.27 | 94.13 | 99.00 | 1,204,397 | -1.26(-1.26%) |
Dec 04, 2018 | 102.77 | 104.00 | 100.02 | 100.26 | 850,800 | -2.68(-2.60%) |
Dec 03, 2018 | 105.49 | 109.35 | 98.44 | 102.94 | 3,271,699 | +0.49(+0.48%) |
Nov 30, 2018 | 106.42 | 107.19 | 100.57 | 102.45 | 1,729,100 | -4.75(-4.43%) |
Nov 29, 2018 | 111.57 | 111.57 | 105.05 | 107.20 | 1,169,303 | -3.68(-3.32%) |
Nov 28, 2018 | 115.50 | 116.01 | 109.00 | 110.88 | 1,723,475 | -3.12(-2.74%) |
Nov 27, 2018 | 112.90 | 117.56 | 112.05 | 114.00 | 1,891,969 | -0.14(-0.12%) |
Nov 26, 2018 | 120.00 | 120.40 | 112.60 | 114.14 | 2,003,664 | -1.89(-1.63%) |
Nov 23, 2018 | 110.52 | 117.77 | 110.52 | 116.03 | 2,048,300 | +6.72(+6.15%) |
Nov 21, 2018 | 109.31 | 109.31 | 109.31 | 0 | +5.31(+5.11%) | |
Nov 20, 2018 | 100.00 | 111.69 | 99.35 | 104.00 | 1,707,467 | -2.77(-2.59%) |
Nov 19, 2018 | 110.46 | 110.95 | 102.27 | 106.77 | 1,721,652 | -3.71(-3.36%) |
Nov 16, 2018 | 110.00 | 112.90 | 108.32 | 110.48 | 1,626,800 | +3.21(+2.99%) |
Nov 15, 2018 | 101.02 | 113.85 | 100.50 | 107.27 | 2,431,989 | +4.93(+4.82%) |
Nov 14, 2018 | 105.60 | 109.00 | 99.00 | 102.34 | 2,839,423 | -9.21(-8.26%) |
Nov 13, 2018 | 113.75 | 115.86 | 109.00 | 111.55 | 2,348,503 | -1.89(-1.67%) |
Nov 12, 2018 | 114.00 | 116.44 | 105.55 | 113.44 | 2,896,755 | +4.45(+4.08%) |
Nov 09, 2018 | 114.72 | 119.59 | 105.28 | 108.99 | 3,003,700 | -9.71(-8.18%) |
Nov 08, 2018 | 134.70 | 134.94 | 115.00 | 118.70 | 5,533,812 | -20.90(-14.97%) |
Nov 07, 2018 | 116.00 | 142.84 | 109.19 | 139.60 | 9,819,455 | +32.74(+30.64%) |
Nov 06, 2018 | 102.50 | 107.75 | 98.50 | 106.86 | 2,336,780 | +5.88(+5.82%) |
Nov 05, 2018 | 97.76 | 102.47 | 94.55 | 100.98 | 1,433,893 | +1.49(+1.50%) |
Nov 02, 2018 | 99.29 | 101.34 | 94.10 | 99.49 | 1,256,100 | +0.51(+0.52%) |
Nov 01, 2018 | 99.75 | 99.96 | 93.08 | 98.98 | 1,492,048 | +4.19(+4.42%) |
Oct 31, 2018 | 94.25 | 101.78 | 92.15 | 94.79 | 2,371,518 | +4.69(+5.21%) |
Oct 30, 2018 | 84.66 | 95.40 | 84.28 | 90.10 | 2,543,030 | -0.58(-0.64%) |
Oct 29, 2018 | 113.81 | 114.00 | 88.08 | 90.68 | 3,527,093 | -17.40(-16.10%) |
Oct 26, 2018 | 103.97 | 115.25 | 103.25 | 108.08 | 2,404,000 | +1.33(+1.25%) |
Oct 25, 2018 | 112.00 | 114.00 | 106.10 | 106.75 | 1,921,481 | -2.54(-2.32%) |
Oct 24, 2018 | 125.44 | 127.80 | 108.65 | 109.29 | 2,433,483 | -11.50(-9.52%) |
Oct 23, 2018 | 103.72 | 123.90 | 101.10 | 120.79 | 4,424,440 | -1.81(-1.48%) |
Oct 22, 2018 | 143.30 | 144.06 | 115.50 | 122.60 | 5,404,253 | -22.70(-15.62%) |
Oct 19, 2018 | 155.58 | 159.28 | 141.00 | 145.30 | 3,040,700 | -7.23(-4.74%) |
Oct 18, 2018 | 145.00 | 155.95 | 143.54 | 152.53 | 3,167,539 | +4.28(+2.89%) |
Oct 17, 2018 | 148.00 | 153.26 | 142.65 | 148.25 | 4,052,381 | -10.13(-6.40%) |
Oct 16, 2018 | 177.01 | 178.85 | 151.26 | 158.38 | 7,234,732 | -7.26(-4.38%) |
Oct 15, 2018 | 155.00 | 167.35 | 151.00 | 165.64 | 6,118,326 | +17.34(+11.69%) |
Oct 12, 2018 | 140.00 | 148.52 | 136.00 | 148.30 | 4,259,000 | +16.35(+12.39%) |
Oct 11, 2018 | 132.00 | 136.54 | 130.20 | 131.95 | 1,997,208 | -4.85(-3.55%) |
Oct 10, 2018 | 132.95 | 139.44 | 122.13 | 136.80 | 4,731,798 | +7.84(+6.08%) |
Oct 09, 2018 | 143.00 | 143.00 | 127.00 | 128.96 | 4,697,658 | -11.04(-7.89%) |
Oct 08, 2018 | 137.96 | 145.80 | 136.88 | 140.00 | 3,517,183 | -6.91(-4.70%) |
Oct 05, 2018 | 152.12 | 153.60 | 134.00 | 146.91 | 5,642,700 | +1.34(+0.92%) |
Oct 04, 2018 | 148.99 | 154.07 | 141.11 | 145.57 | 5,719,099 | -11.26(-7.18%) |
Oct 03, 2018 | 146.51 | 156.96 | 143.00 | 156.83 | 7,479,603 | +18.66(+13.51%) |
Oct 02, 2018 | 158.96 | 165.86 | 131.50 | 138.17 | 8,826,824 | -26.81(-16.25%) |
Oct 01, 2018 | 159.90 | 173.46 | 152.25 | 164.98 | 14,317,944 | +21.36(+14.87%) |
Sep 28, 2018 | 142.00 | 144.65 | 134.00 | 143.62 | 9,996,500 | +12.32(+9.38%) |
Sep 27, 2018 | 116.09 | 137.69 | 115.33 | 131.30 | 12,929,375 | +16.80(+14.67%) |
Sep 26, 2018 | 114.00 | 118.98 | 108.77 | 114.50 | 6,776,170 | +6.62(+6.14%) |
Sep 25, 2018 | 119.00 | 119.40 | 105.09 | 107.88 | 8,902,811 | +8.38(+8.42%) |
Sep 24, 2018 | 100.98 | 121.79 | 97.12 | 99.50 | 12,360,708 | -23.50(-19.11%) |
Sep 21, 2018 | 148.87 | 148.88 | 121.51 | 123.00 | 16,097,700 | -53.35(-30.25%) |
Sep 20, 2018 | 214.11 | 244.00 | 158.00 | 176.35 | 20,462,932 | -37.71(-17.62%) |
Sep 19, 2018 | 233.58 | 300.00 | 151.40 | 214.06 | 31,646,680 | +59.08(+38.12%) |
Sep 18, 2018 | 134.65 | 155.10 | 132.00 | 154.98 | 19,825,028 | +34.79(+28.95%) |
Sep 17, 2018 | 117.14 | 126.10 | 114.00 | 120.19 | 11,659,848 | +11.14(+10.22%) |
Sep 14, 2018 | 100.60 | 116.39 | 97.00 | 109.05 | 16,603,700 | -10.71(-8.94%) |
Sep 13, 2018 | 113.53 | 127.27 | 109.00 | 119.76 | 21,771,986 | +14.81(+14.11%) |
Sep 12, 2018 | 104.56 | 108.27 | 97.61 | 104.95 | 18,805,884 | +9.16(+9.56%) |
Sep 11, 2018 | 89.16 | 97.88 | 87.50 | 95.79 | 15,644,623 | +11.29(+13.36%) |
Sep 10, 2018 | 82.99 | 90.75 | 82.20 | 84.50 | 12,881,172 | +6.61(+8.49%) |
Sep 07, 2018 | 75.01 | 84.70 | 72.50 | 77.89 | 9,022,300 | -2.21(-2.76%) |
Sep 06, 2018 | 85.00 | 88.68 | 76.35 | 80.10 | 13,551,933 | -9.76(-10.86%) |
Sep 05, 2018 | 86.50 | 97.36 | 73.54 | 89.86 | 20,559,924 | +12.85(+16.69%) |
Sep 04, 2018 | 69.65 | 78.00 | 69.03 | 77.01 | 16,460,007 | +11.81(+18.11%) |
Aug 31, 2018 | 65.20 | 65.20 | 65.20 | 0 | +6.13(+10.38%) | |
Aug 30, 2018 | 59.19 | 60.80 | 55.55 | 59.07 | 9,323,925 | -3.06(-4.93%) |
Aug 29, 2018 | 61.62 | 62.90 | 56.25 | 62.13 | 18,103,224 | +10.63(+20.64%) |
Aug 28, 2018 | 53.00 | 54.74 | 49.50 | 51.50 | 10,972,042 | -1.94(-3.63%) |
Aug 27, 2018 | 52.40 | 58.68 | 50.00 | 53.44 | 14,931,895 | +9.58(+21.84%) |
Aug 24, 2018 | 40.00 | 44.37 | 39.35 | 43.86 | 8,963,500 | +5.61(+14.67%) |
Aug 23, 2018 | 39.74 | 39.84 | 37.65 | 38.25 | 3,230,478 | -0.75(-1.92%) |
Aug 22, 2018 | 39.32 | 40.09 | 36.60 | 39.00 | 5,428,955 | -0.94(-2.35%) |
Aug 21, 2018 | 39.30 | 41.75 | 37.95 | 39.94 | 10,260,143 | +4.04(+11.25%) |
Aug 20, 2018 | 31.45 | 37.46 | 31.45 | 35.90 | 6,052,855 | +5.21(+16.98%) |
Aug 17, 2018 | 29.47 | 31.00 | 28.88 | 30.69 | 1,762,000 | +1.42(+4.85%) |
Aug 16, 2018 | 29.40 | 31.23 | 27.65 | 29.27 | 3,145,963 | +0.17(+0.58%) |
Aug 15, 2018 | 26.78 | 30.00 | 26.11 | 29.10 | 6,151,375 | +4.85(+20.00%) |
Aug 14, 2018 | 27.35 | 27.35 | 24.00 | 24.25 | 1,375,141 | -2.42(-9.07%) |
Aug 13, 2018 | 26.88 | 28.44 | 26.27 | 26.67 | 2,084,931 | +0.85(+3.29%) |
Aug 10, 2018 | 25.50 | 25.90 | 24.56 | 25.82 | 473,400 | +0.22(+0.86%) |
Aug 09, 2018 | 24.99 | 25.82 | 24.99 | 25.60 | 900,986 | +0.86(+3.48%) |
Aug 08, 2018 | 24.66 | 25.40 | 24.66 | 24.74 | 336,372 | +0.06(+0.24%) |
Aug 07, 2018 | 25.75 | 26.00 | 24.37 | 24.68 | 1,286,682 | -0.16(-0.64%) |
Aug 06, 2018 | 24.29 | 26.00 | 24.29 | 24.84 | 1,077,159 | +0.69(+2.86%) |
Aug 03, 2018 | 24.16 | 24.37 | 23.45 | 24.15 | 603,600 | +0.28(+1.17%) |
Aug 02, 2018 | 23.13 | 23.99 | 22.56 | 23.87 | 1,129,413 | +0.94(+4.10%) |
Aug 01, 2018 | 23.58 | 23.60 | 21.50 | 22.93 | 1,571,360 | +0.83(+3.76%) |
Jul 31, 2018 | 22.50 | 22.90 | 22.00 | 22.10 | 1,901,488 | -0.74(-3.24%) |
Jul 30, 2018 | 24.95 | 25.25 | 22.50 | 22.84 | 1,363,103 | -1.46(-6.01%) |
Jul 27, 2018 | 27.74 | 27.74 | 24.30 | 24.30 | 1,501,179 | -2.10(-7.95%) |
Jul 26, 2018 | 26.60 | 27.67 | 26.20 | 26.40 | 1,476,233 | -0.09(-0.34%) |
Jul 25, 2018 | 25.31 | 27.15 | 24.20 | 26.49 | 3,849,264 | +1.13(+4.46%) |
Jul 24, 2018 | 28.80 | 29.43 | 25.25 | 25.36 | 5,520,014 | -4.09(-13.89%) |
Jul 23, 2018 | 33.48 | 34.00 | 29.31 | 29.45 | 10,024,622 | -0.32(-1.07%) |
Jul 20, 2018 | 31.80 | 23.50 | 29.77 | 13,970,585 | +7.38(+32.96%) |