Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.00 | 72.24 | 69.79 | 71.12 | 1,842 | +0.42(+0.59%) |
Sep 27, 2018 | 71.64 | 72.03 | 70.00 | 70.70 | 2,791 | +0.00(+0.00%) |
Sep 26, 2018 | 71.82 | 72.38 | 70.42 | 70.70 | 2,018 | -0.56(-0.79%) |
Sep 25, 2018 | 71.26 | 72.94 | 70.00 | 71.26 | 4,375 | +0.70(+0.99%) |
Sep 24, 2018 | 68.74 | 71.40 | 68.32 | 70.56 | 5,867 | +1.26(+1.82%) |
Sep 21, 2018 | 71.82 | 72.03 | 68.32 | 69.30 | 4,457 | -2.24(-3.13%) |
Sep 20, 2018 | 71.54 | 73.78 | 70.14 | 71.54 | 4,068 | +0.28(+0.39%) |
Sep 19, 2018 | 69.16 | 72.10 | 67.20 | 71.26 | 3,269 | +3.64(+5.38%) |
Sep 18, 2018 | 68.18 | 72.80 | 66.92 | 67.62 | 6,261 | -0.56(-0.82%) |
Sep 17, 2018 | 70.42 | 70.98 | 64.82 | 68.18 | 9,483 | -2.94(-4.13%) |
Sep 14, 2018 | 70.42 | 72.38 | 70.14 | 71.12 | 1,578 | +0.70(+0.99%) |
Sep 13, 2018 | 71.12 | 71.40 | 69.44 | 70.42 | 3,388 | -0.98(-1.37%) |
Sep 12, 2018 | 71.82 | 71.82 | 68.95 | 71.40 | 7,009 | -0.14(-0.20%) |
Sep 11, 2018 | 70.14 | 73.50 | 70.14 | 71.54 | 3,560 | -1.12(-1.54%) |
Sep 10, 2018 | 74.06 | 74.48 | 70.28 | 72.66 | 6,169 | +0.14(+0.19%) |
Sep 07, 2018 | 74.34 | 75.18 | 71.82 | 72.52 | 4,314 | -2.24(-3.00%) |
Sep 06, 2018 | 75.88 | 76.02 | 73.90 | 74.76 | 3,146 | -1.40(-1.84%) |
Sep 05, 2018 | 76.86 | 79.38 | 73.08 | 76.16 | 7,783 | -1.12(-1.45%) |
Sep 04, 2018 | 77.28 | 80.22 | 75.60 | 77.28 | 9,530 | +0.00(+0.00%) |
Aug 31, 2018 | 77.28 | 77.28 | 77.28 | 0 | +0.42(+0.55%) | |
Aug 30, 2018 | 74.20 | 79.66 | 74.20 | 76.86 | 11,446 | +2.80(+3.78%) |
Aug 29, 2018 | 73.36 | 75.88 | 73.08 | 74.06 | 6,164 | +0.56(+0.76%) |
Aug 28, 2018 | 74.76 | 75.49 | 72.94 | 73.50 | 2,264 | -1.12(-1.50%) |
Aug 27, 2018 | 74.62 | 76.02 | 73.22 | 74.62 | 4,297 | -0.14(-0.19%) |
Aug 24, 2018 | 78.12 | 78.12 | 74.06 | 74.76 | 4,514 | -2.38(-3.09%) |
Aug 23, 2018 | 76.58 | 77.70 | 74.90 | 77.14 | 3,469 | +1.54(+2.04%) |
Aug 22, 2018 | 72.94 | 76.33 | 72.80 | 75.60 | 5,211 | +2.94(+4.05%) |
Aug 21, 2018 | 74.90 | 75.18 | 72.24 | 72.66 | 3,641 | -1.54(-2.08%) |
Aug 20, 2018 | 81.20 | 81.20 | 72.95 | 74.20 | 8,827 | -1.40(-1.85%) |
Aug 17, 2018 | 79.24 | 79.52 | 74.34 | 75.60 | 4,735 | -3.22(-4.09%) |
Aug 16, 2018 | 76.86 | 80.78 | 74.06 | 78.82 | 13,565 | +2.80(+3.68%) |
Aug 15, 2018 | 74.06 | 80.08 | 72.80 | 76.02 | 16,823 | +2.24(+3.04%) |
Aug 14, 2018 | 70.00 | 77.56 | 65.52 | 73.78 | 18,346 | +3.36(+4.77%) |
Aug 13, 2018 | 66.92 | 73.08 | 66.92 | 70.42 | 11,974 | +2.80(+4.14%) |
Aug 10, 2018 | 64.54 | 71.40 | 64.54 | 67.62 | 11,792 | +4.62(+7.33%) |
Aug 09, 2018 | 63.00 | 65.80 | 61.74 | 63.00 | 6,067 | +0.00(+0.00%) |
Aug 08, 2018 | 63.00 | 64.12 | 59.69 | 63.00 | 4,161 | -0.14(-0.22%) |
Aug 07, 2018 | 61.74 | 64.96 | 59.64 | 63.14 | 9,429 | +0.14(+0.22%) |
Aug 06, 2018 | 62.02 | 64.25 | 61.18 | 63.00 | 4,280 | +0.70(+1.12%) |
Aug 03, 2018 | 60.34 | 62.72 | 60.06 | 62.30 | 6,542 | +0.98(+1.60%) |
Aug 02, 2018 | 59.64 | 62.02 | 57.82 | 61.32 | 4,785 | +0.98(+1.62%) |
Aug 01, 2018 | 56.14 | 62.30 | 52.22 | 60.34 | 12,193 | +1.26(+2.13%) |
Jul 31, 2018 | 60.90 | 62.30 | 58.52 | 59.08 | 21,927 | -2.38(-3.87%) |
Jul 30, 2018 | 66.50 | 67.90 | 59.64 | 61.46 | 20,116 | -5.32(-7.97%) |
Jul 27, 2018 | 69.30 | 70.98 | 66.50 | 66.78 | 5,492 | -2.94(-4.22%) |
Jul 26, 2018 | 70.00 | 70.70 | 68.18 | 69.72 | 4,904 | -0.98(-1.39%) |
Jul 25, 2018 | 66.78 | 71.26 | 66.78 | 70.70 | 8,566 | +3.64(+5.43%) |
Jul 24, 2018 | 69.44 | 71.40 | 66.50 | 67.06 | 10,400 | -2.10(-3.04%) |
Jul 23, 2018 | 68.32 | 71.26 | 68.04 | 69.16 | 7,517 | +0.56(+0.82%) |
Jul 20, 2018 | 69.44 | 70.21 | 67.26 | 68.60 | 5,008 | -0.56(-0.81%) |
Jul 19, 2018 | 67.06 | 69.44 | 65.24 | 69.16 | 5,257 | +2.94(+4.44%) |
Jul 18, 2018 | 66.50 | 66.92 | 63.20 | 66.22 | 12,672 | -0.14(-0.21%) |
Jul 17, 2018 | 65.66 | 67.47 | 64.90 | 66.36 | 6,875 | +2.10(+3.27%) |
Jul 16, 2018 | 69.58 | 69.58 | 64.13 | 64.26 | 9,863 | -5.32(-7.65%) |
Jul 13, 2018 | 70.70 | 73.36 | 69.58 | 69.58 | 5,257 | -1.26(-1.78%) |
Jul 12, 2018 | 71.54 | 72.94 | 70.42 | 70.84 | 6,180 | -0.28(-0.39%) |
Jul 11, 2018 | 70.00 | 71.26 | 69.03 | 71.12 | 3,339 | +0.98(+1.40%) |
Jul 10, 2018 | 72.52 | 72.52 | 69.30 | 70.14 | 5,573 | -2.24(-3.09%) |
Jul 09, 2018 | 71.40 | 74.76 | 70.56 | 72.38 | 7,784 | +1.12(+1.57%) |
Jul 06, 2018 | 70.00 | 73.37 | 69.94 | 71.26 | 3,783 | +1.82(+2.62%) |
Jul 05, 2018 | 69.44 | 71.26 | 69.30 | 69.44 | 6,503 | -0.42(-0.60%) |
Jul 03, 2018 | 69.86 | 69.86 | 69.86 | 0 | -1.40(-1.96%) | |
Jul 02, 2018 | 69.58 | 71.26 | 67.62 | 71.26 | 7,338 | +1.40(+2.00%) |
Jun 29, 2018 | 69.86 | 72.38 | 68.74 | 69.86 | 7,601 | -0.98(-1.38%) |
Jun 28, 2018 | 73.08 | 73.36 | 68.88 | 70.84 | 9,801 | -1.96(-2.69%) |
Jun 27, 2018 | 77.70 | 81.62 | 72.10 | 72.80 | 13,468 | -4.34(-5.63%) |
Jun 26, 2018 | 74.62 | 79.37 | 74.48 | 77.14 | 15,227 | +2.94(+3.96%) |
Jun 25, 2018 | 78.26 | 78.82 | 73.08 | 74.20 | 12,783 | -3.36(-4.33%) |
Jun 22, 2018 | 78.40 | 83.58 | 76.72 | 77.56 | 24,779 | -1.54(-1.95%) |
Jun 21, 2018 | 72.38 | 82.74 | 72.38 | 79.10 | 70,903 | +7.28(+10.14%) |
Jun 20, 2018 | 67.76 | 72.66 | 67.76 | 71.82 | 5,992 | +3.50(+5.12%) |
Jun 19, 2018 | 69.58 | 69.91 | 67.34 | 68.32 | 5,453 | -1.40(-2.01%) |
Jun 18, 2018 | 69.16 | 71.40 | 68.14 | 69.72 | 5,945 | +0.56(+0.81%) |
Jun 15, 2018 | 70.56 | 70.56 | 69.16 | 12,087 | -1.40(-1.98%) | |
Jun 14, 2018 | 73.50 | 73.50 | 69.30 | 70.56 | 7,542 | -2.80(-3.82%) |
Jun 13, 2018 | 71.82 | 73.92 | 71.40 | 73.36 | 3,383 | +2.38(+3.35%) |
Jun 12, 2018 | 71.68 | 74.23 | 70.98 | 70.98 | 6,408 | -0.56(-0.78%) |
Jun 11, 2018 | 70.70 | 75.60 | 70.70 | 71.54 | 8,368 | +1.40(+2.00%) |
Jun 08, 2018 | 69.86 | 72.24 | 59.64 | 70.14 | 11,473 | -1.12(-1.57%) |
Jun 07, 2018 | 73.22 | 74.06 | 70.14 | 71.26 | 7,801 | -1.68(-2.30%) |
Jun 06, 2018 | 72.80 | 75.03 | 70.84 | 72.94 | 8,122 | -1.68(-2.25%) |
Jun 05, 2018 | 77.28 | 77.28 | 73.22 | 74.62 | 7,383 | -0.28(-0.37%) |
Jun 04, 2018 | 77.28 | 78.40 | 73.78 | 74.90 | 6,029 | -1.96(-2.55%) |
Jun 01, 2018 | 78.68 | 79.24 | 76.44 | 76.86 | 8,611 | -0.98(-1.26%) |
May 31, 2018 | 76.16 | 80.08 | 76.16 | 77.84 | 6,274 | +1.68(+2.21%) |
May 30, 2018 | 77.14 | 81.06 | 75.60 | 76.16 | 7,095 | -0.70(-0.91%) |
May 29, 2018 | 75.88 | 79.38 | 75.88 | 76.86 | 7,798 | +0.84(+1.10%) |
May 25, 2018 | 76.02 | 76.02 | 76.02 | 0 | -0.42(-0.55%) | |
May 24, 2018 | 77.70 | 79.62 | 75.88 | 76.44 | 6,292 | -1.26(-1.62%) |
May 23, 2018 | 78.82 | 81.93 | 77.42 | 77.70 | 8,804 | -1.26(-1.60%) |
May 22, 2018 | 78.96 | 82.60 | 76.86 | 78.96 | 7,297 | +0.42(+0.53%) |
May 21, 2018 | 79.38 | 79.38 | 70.70 | 78.54 | 16,575 | -0.84(-1.06%) |
May 18, 2018 | 83.30 | 85.26 | 78.40 | 79.38 | 21,903 | -3.78(-4.55%) |
May 17, 2018 | 79.10 | 88.90 | 78.71 | 83.16 | 35,056 | +3.78(+4.76%) |
May 16, 2018 | 81.20 | 84.84 | 77.98 | 79.38 | 35,582 | -2.10(-2.58%) |
May 15, 2018 | 71.40 | 82.18 | 70.00 | 81.48 | 47,581 | +11.90(+17.10%) |
May 14, 2018 | 70.00 | 71.54 | 69.16 | 69.58 | 14,142 | -0.28(-0.40%) |
May 11, 2018 | 70.28 | 71.40 | 68.18 | 69.86 | 16,569 | +0.14(+0.20%) |
May 10, 2018 | 61.60 | 73.50 | 61.04 | 69.72 | 50,995 | +8.68(+14.22%) |
May 09, 2018 | 59.22 | 62.03 | 59.19 | 61.04 | 3,994 | +2.10(+3.56%) |
May 08, 2018 | 61.46 | 62.30 | 57.78 | 58.94 | 9,506 | -1.82(-3.00%) |
May 07, 2018 | 59.92 | 62.30 | 59.50 | 60.76 | 6,862 | +0.84(+1.40%) |
May 04, 2018 | 58.24 | 60.90 | 56.56 | 59.92 | 5,432 | +2.24(+3.88%) |
May 03, 2018 | 60.76 | 62.30 | 56.56 | 57.68 | 8,308 | -3.64(-5.94%) |
May 02, 2018 | 60.48 | 62.72 | 60.48 | 61.32 | 5,669 | +0.42(+0.69%) |
May 01, 2018 | 62.30 | 62.44 | 60.20 | 60.90 | 10,156 | -1.12(-1.81%) |
Apr 30, 2018 | 62.30 | 62.86 | 58.99 | 62.02 | 10,070 | +0.14(+0.23%) |
Apr 27, 2018 | 62.58 | 63.00 | 60.90 | 61.88 | 5,636 | -0.28(-0.45%) |
Apr 26, 2018 | 59.08 | 63.00 | 57.40 | 62.16 | 12,007 | +3.08(+5.21%) |
Apr 25, 2018 | 58.38 | 60.06 | 57.12 | 59.08 | 3,758 | +0.28(+0.48%) |
Apr 24, 2018 | 59.22 | 60.34 | 57.12 | 58.80 | 5,762 | +0.14(+0.24%) |
Apr 23, 2018 | 59.64 | 62.29 | 57.69 | 58.66 | 5,115 | -1.26(-2.10%) |
Apr 20, 2018 | 60.34 | 62.44 | 57.68 | 59.92 | 8,062 | -0.28(-0.47%) |
Apr 19, 2018 | 62.30 | 63.00 | 59.92 | 60.20 | 7,454 | -2.24(-3.59%) |
Apr 18, 2018 | 59.92 | 63.56 | 59.08 | 62.44 | 19,186 | +2.10(+3.48%) |
Apr 17, 2018 | 63.00 | 63.00 | 59.08 | 60.34 | 13,439 | -2.10(-3.36%) |
Apr 16, 2018 | 56.00 | 65.10 | 54.88 | 62.44 | 31,677 | +9.52(+17.99%) |
Apr 13, 2018 | 58.10 | 58.66 | 51.59 | 52.92 | 20,023 | -4.48(-7.80%) |
Apr 12, 2018 | 53.20 | 59.92 | 52.92 | 57.40 | 28,733 | +4.34(+8.18%) |
Apr 11, 2018 | 49.70 | 53.65 | 48.39 | 53.06 | 38,112 | +7.14(+15.55%) |
Apr 10, 2018 | 46.76 | 48.44 | 45.92 | 45.92 | 6,554 | -0.28(-0.61%) |
Apr 09, 2018 | 44.66 | 47.04 | 43.54 | 46.20 | 4,757 | +1.82(+4.10%) |
Apr 06, 2018 | 45.78 | 47.74 | 43.68 | 44.38 | 24,195 | -3.64(-7.58%) |
Apr 05, 2018 | 49.42 | 49.42 | 47.18 | 48.02 | 2,566 | -0.70(-1.44%) |
Apr 04, 2018 | 45.78 | 49.00 | 43.68 | 48.72 | 12,045 | +2.24(+4.82%) |
Apr 03, 2018 | 44.52 | 47.18 | 44.52 | 46.48 | 5,814 | +2.24(+5.06%) |
Apr 02, 2018 | 45.22 | 45.22 | 43.68 | 44.24 | 8,068 | -1.54(-3.36%) |
Mar 29, 2018 | 45.78 | 45.78 | 45.78 | 0 | -1.26(-2.68%) | |
Mar 28, 2018 | 45.36 | 47.74 | 43.96 | 47.04 | 16,945 | +1.96(+4.35%) |
Mar 27, 2018 | 43.88 | 45.79 | 40.88 | 45.08 | 9,656 | +0.28(+0.63%) |
Mar 26, 2018 | 43.40 | 45.78 | 42.66 | 44.80 | 7,496 | +2.10(+4.92%) |
Mar 23, 2018 | 41.86 | 43.54 | 40.74 | 42.70 | 7,465 | +0.98(+2.35%) |
Mar 22, 2018 | 42.14 | 44.24 | 41.65 | 41.72 | 8,541 | -1.26(-2.93%) |
Mar 21, 2018 | 40.04 | 44.52 | 40.04 | 42.98 | 13,431 | +2.94(+7.34%) |
Mar 20, 2018 | 41.16 | 42.42 | 39.90 | 40.04 | 5,342 | -0.84(-2.05%) |
Mar 19, 2018 | 41.30 | 42.42 | 38.93 | 40.88 | 18,707 | -0.56(-1.35%) |
Mar 16, 2018 | 42.70 | 42.70 | 40.84 | 41.44 | 10,055 | -0.98(-2.31%) |
Mar 15, 2018 | 42.70 | 43.96 | 40.60 | 42.42 | 9,601 | +0.00(+0.00%) |
Mar 14, 2018 | 47.60 | 47.88 | 42.28 | 42.42 | 12,509 | -4.90(-10.36%) |
Mar 13, 2018 | 45.36 | 48.30 | 45.36 | 47.32 | 10,057 | +2.24(+4.97%) |
Mar 12, 2018 | 44.10 | 46.20 | 43.40 | 45.08 | 6,473 | +1.26(+2.88%) |
Mar 09, 2018 | 42.42 | 44.38 | 41.86 | 43.82 | 13,855 | +1.68(+3.99%) |
Mar 08, 2018 | 42.98 | 43.68 | 41.58 | 42.14 | 6,397 | -0.98(-2.27%) |
Mar 07, 2018 | 42.00 | 43.40 | 41.58 | 43.12 | 7,188 | +0.56(+1.32%) |
Mar 06, 2018 | 43.54 | 44.10 | 41.86 | 42.56 | 7,281 | -1.40(-3.18%) |
Mar 05, 2018 | 44.52 | 45.78 | 42.84 | 43.96 | 4,105 | -0.70(-1.57%) |
Mar 02, 2018 | 41.86 | 45.22 | 41.72 | 44.66 | 10,523 | +2.10(+4.93%) |
Mar 01, 2018 | 44.66 | 45.22 | 41.44 | 42.56 | 9,494 | -1.82(-4.10%) |
Feb 28, 2018 | 46.62 | 46.62 | 44.10 | 44.38 | 7,592 | -2.38(-5.09%) |
Feb 27, 2018 | 46.34 | 47.32 | 44.52 | 46.76 | 8,360 | +0.56(+1.21%) |
Feb 26, 2018 | 45.92 | 47.18 | 44.81 | 46.20 | 7,172 | +0.28(+0.61%) |
Feb 23, 2018 | 46.06 | 46.20 | 44.10 | 45.92 | 3,680 | +0.14(+0.31%) |
Feb 22, 2018 | 44.38 | 46.62 | 44.38 | 45.78 | 7,529 | +1.82(+4.14%) |
Feb 21, 2018 | 45.78 | 47.04 | 43.68 | 43.96 | 8,388 | -1.68(-3.68%) |
Feb 20, 2018 | 45.64 | 47.32 | 45.19 | 45.64 | 4,464 | -0.42(-0.91%) |
Feb 16, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.28(-0.60%) | |
Feb 15, 2018 | 47.46 | 47.46 | 46.06 | 46.34 | 3,420 | -0.70(-1.49%) |
Feb 14, 2018 | 45.36 | 47.46 | 45.01 | 47.04 | 3,588 | +1.26(+2.75%) |
Feb 13, 2018 | 43.68 | 45.92 | 43.12 | 45.78 | 3,384 | +1.68(+3.81%) |
Feb 12, 2018 | 43.12 | 46.34 | 42.29 | 44.10 | 5,370 | +0.98(+2.27%) |
Feb 09, 2018 | 42.84 | 44.38 | 40.60 | 43.12 | 10,028 | +0.98(+2.33%) |
Feb 08, 2018 | 44.80 | 44.94 | 42.00 | 42.14 | 11,540 | -2.38(-5.35%) |
Feb 07, 2018 | 42.42 | 45.22 | 42.12 | 44.52 | 14,515 | +2.52(+6.00%) |
Feb 06, 2018 | 42.00 | 44.38 | 40.88 | 42.00 | 16,184 | -1.68(-3.85%) |
Feb 05, 2018 | 44.66 | 45.22 | 42.00 | 43.68 | 13,873 | -1.68(-3.70%) |
Feb 02, 2018 | 46.62 | 47.18 | 43.54 | 45.36 | 12,048 | -1.82(-3.86%) |
Feb 01, 2018 | 47.74 | 48.16 | 46.20 | 47.18 | 6,155 | -0.28(-0.59%) |
Jan 31, 2018 | 48.30 | 49.00 | 46.48 | 47.46 | 7,451 | -0.14(-0.29%) |
Jan 30, 2018 | 50.96 | 52.22 | 47.18 | 47.60 | 10,538 | -3.08(-6.08%) |
Jan 29, 2018 | 48.02 | 50.96 | 48.02 | 50.68 | 15,137 | +3.50(+7.42%) |
Jan 26, 2018 | 46.90 | 47.60 | 46.62 | 47.18 | 9,380 | +0.28(+0.60%) |
Jan 25, 2018 | 48.16 | 48.58 | 46.20 | 46.90 | 7,957 | -0.70(-1.47%) |
Jan 24, 2018 | 50.40 | 50.40 | 45.08 | 47.60 | 19,741 | -1.68(-3.41%) |
Jan 23, 2018 | 50.40 | 51.38 | 48.30 | 49.28 | 11,226 | -0.70(-1.40%) |
Jan 22, 2018 | 46.62 | 50.40 | 46.31 | 49.98 | 13,449 | +3.36(+7.21%) |
Jan 19, 2018 | 46.34 | 48.02 | 46.20 | 46.62 | 12,682 | -0.14(-0.30%) |
Jan 18, 2018 | 49.00 | 49.00 | 44.10 | 46.76 | 18,541 | -1.68(-3.47%) |
Jan 17, 2018 | 46.48 | 51.24 | 45.08 | 48.44 | 48,361 | +4.41(+10.02%) |
Jan 16, 2018 | 60.62 | 61.46 | 56.84 | 44.03 | 100,271 | -17.57(-28.52%) |
Jan 12, 2018 | 61.60 | 61.60 | 61.60 | 0 | -0.98(-1.57%) | |
Jan 11, 2018 | 64.12 | 65.24 | 61.88 | 62.58 | 8,193 | -0.70(-1.11%) |
Jan 10, 2018 | 62.58 | 64.12 | 60.48 | 63.28 | 7,542 | +1.68(+2.73%) |
Jan 09, 2018 | 60.06 | 62.30 | 59.92 | 61.60 | 9,257 | +1.68(+2.80%) |
Jan 08, 2018 | 62.30 | 64.54 | 57.63 | 59.92 | 17,672 | -5.60(-8.55%) |
Jan 05, 2018 | 65.10 | 67.34 | 63.00 | 65.52 | 12,223 | +0.28(+0.43%) |
Jan 04, 2018 | 64.96 | 67.06 | 61.81 | 65.24 | 10,254 | +0.14(+0.22%) |
Jan 03, 2018 | 67.76 | 67.90 | 60.91 | 65.10 | 25,151 | -1.40(-2.11%) |
Jan 02, 2018 | 59.22 | 67.48 | 58.66 | 66.50 | 41,859 | +7.14(+12.03%) |
Dec 29, 2017 | 59.36 | 59.36 | 59.36 | 0 | +0.14(+0.24%) | |
Dec 28, 2017 | 58.52 | 60.48 | 57.68 | 59.22 | 11,006 | +0.56(+0.95%) |
Dec 27, 2017 | 59.50 | 60.76 | 58.38 | 58.66 | 9,129 | -0.98(-1.64%) |
Dec 26, 2017 | 58.52 | 60.20 | 58.52 | 59.64 | 4,442 | +1.12(+1.91%) |
Dec 22, 2017 | 60.20 | 60.20 | 57.69 | 58.52 | 7,836 | -0.84(-1.42%) |
Dec 21, 2017 | 58.38 | 60.62 | 57.40 | 59.36 | 12,304 | +1.54(+2.66%) |
Dec 20, 2017 | 55.72 | 58.38 | 55.54 | 57.82 | 5,479 | +1.68(+2.99%) |
Dec 19, 2017 | 56.42 | 58.52 | 55.17 | 56.14 | 12,708 | -0.84(-1.47%) |
Dec 18, 2017 | 59.36 | 59.50 | 54.88 | 56.98 | 14,486 | -1.54(-2.63%) |
Dec 15, 2017 | 56.70 | 59.50 | 56.06 | 58.52 | 9,307 | +2.80(+5.03%) |
Dec 14, 2017 | 58.66 | 61.04 | 55.58 | 55.72 | 16,051 | -2.94(-5.01%) |
Dec 13, 2017 | 54.60 | 59.64 | 54.60 | 58.66 | 21,778 | +4.06(+7.44%) |
Dec 12, 2017 | 56.84 | 58.38 | 53.76 | 54.60 | 17,768 | -1.26(-2.26%) |
Dec 11, 2017 | 60.76 | 61.18 | 49.84 | 55.86 | 31,204 | -3.36(-5.67%) |
Dec 08, 2017 | 53.62 | 63.00 | 53.62 | 59.22 | 70,402 | +6.44(+12.20%) |
Dec 07, 2017 | 51.94 | 54.32 | 49.99 | 52.78 | 23,682 | +0.28(+0.53%) |
Dec 06, 2017 | 49.00 | 52.92 | 48.72 | 52.50 | 29,326 | +3.78(+7.76%) |
Dec 05, 2017 | 48.58 | 51.10 | 47.60 | 48.72 | 27,470 | +0.42(+0.87%) |
Dec 04, 2017 | 42.00 | 51.84 | 41.72 | 48.30 | 140,228 | +6.44(+15.38%) |
Dec 01, 2017 | 42.28 | 42.42 | 41.02 | 41.86 | 9,656 | -0.28(-0.66%) |
Nov 30, 2017 | 42.56 | 43.12 | 41.44 | 42.14 | 15,689 | +0.42(+1.01%) |
Nov 29, 2017 | 41.72 | 42.28 | 41.02 | 41.72 | 8,390 | +0.14(+0.34%) |
Nov 28, 2017 | 42.00 | 42.28 | 41.30 | 41.58 | 9,872 | +0.00(+0.00%) |
Nov 27, 2017 | 43.26 | 43.26 | 41.16 | 41.58 | 8,131 | -1.82(-4.19%) |
Nov 24, 2017 | 42.84 | 43.40 | 42.00 | 43.40 | 2,547 | +0.56(+1.31%) |
Nov 22, 2017 | 40.60 | 43.40 | 40.32 | 42.84 | 15,554 | +2.38(+5.88%) |
Nov 21, 2017 | 40.32 | 41.44 | 39.20 | 40.46 | 7,023 | +0.56(+1.40%) |
Nov 20, 2017 | 39.48 | 41.58 | 38.92 | 39.90 | 8,635 | -0.28(-0.70%) |
Nov 17, 2017 | 39.48 | 41.02 | 39.48 | 40.18 | 13,881 | +0.28(+0.70%) |
Nov 16, 2017 | 38.22 | 40.46 | 37.94 | 39.90 | 11,072 | +1.40(+3.64%) |
Nov 15, 2017 | 36.54 | 41.30 | 35.56 | 38.50 | 23,109 | +1.68(+4.56%) |
Nov 14, 2017 | 37.10 | 38.08 | 36.40 | 36.82 | 12,157 | -0.14(-0.38%) |
Nov 13, 2017 | 42.00 | 42.00 | 36.40 | 36.96 | 33,607 | -5.32(-12.58%) |
Nov 10, 2017 | 43.82 | 43.82 | 39.48 | 42.28 | 27,158 | -0.28(-0.66%) |
Nov 09, 2017 | 40.18 | 43.30 | 39.48 | 42.56 | 16,505 | +2.52(+6.29%) |
Nov 08, 2017 | 40.46 | 41.72 | 38.50 | 40.04 | 12,703 | -0.28(-0.69%) |
Nov 07, 2017 | 43.68 | 43.82 | 39.90 | 40.32 | 20,649 | -3.22(-7.40%) |
Nov 06, 2017 | 39.62 | 44.10 | 39.22 | 43.54 | 40,903 | +4.62(+11.87%) |
Nov 03, 2017 | 36.82 | 39.48 | 36.40 | 38.92 | 11,096 | +1.54(+4.12%) |
Nov 02, 2017 | 37.94 | 38.64 | 36.68 | 37.38 | 7,462 | -1.40(-3.61%) |
Nov 01, 2017 | 39.90 | 41.15 | 38.64 | 38.78 | 10,677 | -1.19(-2.98%) |
Oct 31, 2017 | 36.54 | 40.32 | 35.42 | 39.97 | 22,364 | +3.15(+8.56%) |
Oct 30, 2017 | 39.76 | 43.40 | 35.00 | 36.82 | 52,853 | -2.10(-5.40%) |
Oct 27, 2017 | 36.40 | 40.60 | 35.56 | 38.92 | 35,602 | +1.54(+4.12%) |
Oct 26, 2017 | 33.88 | 37.38 | 33.88 | 37.38 | 35,345 | +3.50(+10.33%) |
Oct 25, 2017 | 34.30 | 36.12 | 33.32 | 33.88 | 19,022 | -0.14(-0.41%) |
Oct 24, 2017 | 32.06 | 34.58 | 32.06 | 34.02 | 15,902 | +1.68(+5.19%) |
Oct 23, 2017 | 32.76 | 33.18 | 32.06 | 32.34 | 9,408 | -0.70(-2.12%) |
Oct 20, 2017 | 33.46 | 34.58 | 32.76 | 33.04 | 14,538 | -0.28(-0.84%) |
Oct 19, 2017 | 32.48 | 33.88 | 32.06 | 33.32 | 14,905 | +0.84(+2.59%) |
Oct 18, 2017 | 33.60 | 35.00 | 32.06 | 32.48 | 19,540 | -1.26(-3.73%) |
Oct 17, 2017 | 31.64 | 35.00 | 31.50 | 33.74 | 23,787 | +1.82(+5.70%) |
Oct 16, 2017 | 33.74 | 35.14 | 31.50 | 31.92 | 27,056 | -2.10(-6.17%) |
Oct 13, 2017 | 34.44 | 35.70 | 32.90 | 34.02 | 16,755 | -0.56(-1.62%) |
Oct 12, 2017 | 35.70 | 35.84 | 34.30 | 34.58 | 15,644 | -1.54(-4.26%) |
Oct 11, 2017 | 36.82 | 38.78 | 35.00 | 36.12 | 27,207 | -0.70(-1.90%) |
Oct 10, 2017 | 35.70 | 36.85 | 34.30 | 36.82 | 33,613 | +1.54(+4.37%) |
Oct 09, 2017 | 38.22 | 38.63 | 35.00 | 35.28 | 38,022 | -2.52(-6.67%) |
Oct 06, 2017 | 37.80 | 40.60 | 35.70 | 37.80 | 76,635 | -0.42(-1.10%) |
Oct 05, 2017 | 39.20 | 53.62 | 37.80 | 38.22 | 1,425,415 | +5.74(+17.67%) |
Oct 04, 2017 | 31.08 | 34.23 | 31.08 | 32.48 | 29,836 | +1.12(+3.57%) |
Oct 03, 2017 | 30.66 | 31.64 | 30.24 | 31.36 | 10,962 | +0.56(+1.82%) |