Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.60 | 27.60 | 24.00 | 24.00 | 3,820 | -1.80(-6.98%) |
Sep 27, 2018 | 27.60 | 27.72 | 25.20 | 25.80 | 9,306 | +0.60(+2.38%) |
Sep 26, 2018 | 24.00 | 26.40 | 24.00 | 25.20 | 5,456 | +0.85(+3.50%) |
Sep 25, 2018 | 24.56 | 24.84 | 23.40 | 24.35 | 4,986 | +0.95(+4.05%) |
Sep 24, 2018 | 25.20 | 26.40 | 22.99 | 23.40 | 5,463 | -1.80(-7.14%) |
Sep 21, 2018 | 24.00 | 26.40 | 22.80 | 25.20 | 8,710 | +2.40(+10.53%) |
Sep 20, 2018 | 23.40 | 23.40 | 22.37 | 22.80 | 2,766 | +0.43(+1.93%) |
Sep 19, 2018 | 23.75 | 23.88 | 21.60 | 22.37 | 3,831 | -0.48(-2.10%) |
Sep 18, 2018 | 21.12 | 23.88 | 21.00 | 22.85 | 6,676 | +1.37(+6.37%) |
Sep 17, 2018 | 24.70 | 25.68 | 21.12 | 21.48 | 7,250 | -1.92(-8.21%) |
Sep 14, 2018 | 24.00 | 25.20 | 23.40 | 23.40 | 3,834 | -0.36(-1.52%) |
Sep 13, 2018 | 24.00 | 24.84 | 23.76 | 23.76 | 2,817 | -0.24(-1.00%) |
Sep 12, 2018 | 24.00 | 25.20 | 24.00 | 24.00 | 5,152 | -0.55(-2.25%) |
Sep 11, 2018 | 26.40 | 26.40 | 22.80 | 24.55 | 16,177 | -0.96(-3.76%) |
Sep 10, 2018 | 26.28 | 26.57 | 24.60 | 25.51 | 7,462 | +0.31(+1.24%) |
Sep 07, 2018 | 25.20 | 26.40 | 25.20 | 25.20 | 7,404 | -1.12(-4.24%) |
Sep 06, 2018 | 27.96 | 28.00 | 26.04 | 26.32 | 3,235 | -1.16(-4.24%) |
Sep 05, 2018 | 26.54 | 28.20 | 26.44 | 27.48 | 3,780 | -0.72(-2.55%) |
Sep 04, 2018 | 28.80 | 29.76 | 25.20 | 28.20 | 10,765 | +0.40(+1.42%) |
Aug 31, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.58(-2.03%) | |
Aug 30, 2018 | 27.84 | 30.86 | 27.84 | 28.38 | 10,387 | +0.02(+0.08%) |
Aug 29, 2018 | 30.82 | 30.86 | 27.72 | 28.36 | 19,812 | -1.64(-5.48%) |
Aug 28, 2018 | 34.80 | 34.80 | 27.60 | 30.00 | 38,283 | -6.70(-18.25%) |
Aug 27, 2018 | 34.75 | 38.40 | 33.60 | 36.70 | 18,966 | +3.10(+9.21%) |
Aug 24, 2018 | 32.40 | 34.80 | 32.40 | 33.60 | 12,334 | +1.20(+3.70%) |
Aug 23, 2018 | 31.20 | 40.80 | 31.20 | 32.40 | 45,469 | +0.91(+2.90%) |
Aug 22, 2018 | 33.00 | 33.60 | 31.20 | 31.49 | 5,187 | -0.60(-1.87%) |
Aug 21, 2018 | 32.38 | 33.60 | 31.20 | 32.09 | 4,287 | +0.20(+0.64%) |
Aug 20, 2018 | 35.88 | 36.00 | 30.25 | 31.88 | 20,680 | -2.56(-7.42%) |
Aug 17, 2018 | 30.00 | 37.80 | 29.52 | 34.44 | 25,480 | +4.80(+16.19%) |
Aug 16, 2018 | 32.40 | 32.40 | 27.60 | 29.64 | 10,320 | -0.97(-3.18%) |
Aug 15, 2018 | 31.82 | 34.78 | 27.97 | 30.61 | 22,586 | -0.95(-3.00%) |
Aug 14, 2018 | 23.81 | 34.80 | 20.41 | 31.56 | 56,164 | +7.75(+32.56%) |
Aug 13, 2018 | 23.88 | 25.80 | 23.40 | 23.81 | 10,599 | -1.99(-7.72%) |
Aug 10, 2018 | 29.28 | 29.28 | 23.40 | 25.80 | 19,487 | -0.61(-2.32%) |
Aug 09, 2018 | 31.07 | 31.07 | 26.40 | 26.41 | 17,732 | -2.75(-9.42%) |
Aug 08, 2018 | 31.20 | 32.15 | 25.98 | 29.16 | 13,034 | -1.08(-3.57%) |
Aug 07, 2018 | 31.20 | 31.30 | 30.06 | 30.24 | 4,761 | -1.31(-4.15%) |
Aug 06, 2018 | 33.00 | 33.00 | 30.60 | 31.55 | 2,383 | -0.85(-2.63%) |
Aug 03, 2018 | 32.40 | 33.60 | 31.20 | 32.40 | 1,990 | -0.12(-0.37%) |
Aug 02, 2018 | 32.40 | 33.11 | 31.73 | 32.52 | 2,711 | +0.96(+3.04%) |
Aug 01, 2018 | 33.26 | 35.15 | 31.50 | 31.56 | 4,154 | -2.04(-6.07%) |
Jul 31, 2018 | 28.80 | 37.20 | 28.80 | 33.60 | 6,788 | +0.00(+0.00%) |
Jul 30, 2018 | 28.80 | 34.80 | 28.80 | 33.60 | 6,995 | +1.80(+5.66%) |
Jul 27, 2018 | 33.60 | 35.40 | 30.00 | 31.80 | 15,723 | -3.14(-9.00%) |
Jul 26, 2018 | 36.00 | 36.00 | 34.32 | 34.94 | 4,742 | +0.14(+0.41%) |
Jul 25, 2018 | 35.40 | 36.00 | 34.80 | 34.80 | 9,239 | -0.25(-0.72%) |
Jul 24, 2018 | 36.00 | 36.48 | 33.96 | 35.05 | 10,264 | +0.82(+2.38%) |
Jul 23, 2018 | 36.00 | 36.00 | 33.72 | 34.24 | 5,289 | +0.64(+1.89%) |
Jul 20, 2018 | 36.79 | 36.79 | 33.31 | 33.60 | 10,505 | -1.44(-4.11%) |
Jul 19, 2018 | 33.53 | 38.00 | 32.64 | 35.04 | 11,030 | +0.61(+1.78%) |
Jul 18, 2018 | 34.07 | 35.40 | 32.95 | 34.43 | 5,830 | +0.35(+1.02%) |
Jul 17, 2018 | 32.40 | 34.78 | 32.40 | 34.08 | 5,384 | -0.35(-1.01%) |
Jul 16, 2018 | 36.29 | 37.92 | 32.48 | 34.43 | 5,681 | -1.51(-4.21%) |
Jul 13, 2018 | 34.57 | 35.94 | 14,783 | -2.94(-7.56%) | ||
Jul 12, 2018 | 38.40 | 38.40 | 36.00 | 38.88 | 8,255 | -0.35(-0.89%) |
Jul 11, 2018 | 39.07 | 39.60 | 37.56 | 39.23 | 6,759 | -0.14(-0.37%) |
Jul 10, 2018 | 45.60 | 46.79 | 37.21 | 39.37 | 26,156 | -3.83(-8.86%) |
Jul 09, 2018 | 42.83 | 45.60 | 41.88 | 43.20 | 25,754 | +1.19(+2.83%) |
Jul 06, 2018 | 54.00 | 55.20 | 40.57 | 42.01 | 57,907 | -45.76(-52.13%) |
Jul 05, 2018 | 86.53 | 89.92 | 86.53 | 87.77 | 3,328 | +1.26(+1.46%) |
Jul 03, 2018 | 86.51 | 86.51 | 86.51 | 0 | +1.32(+1.55%) | |
Jul 02, 2018 | 80.40 | 88.80 | 79.20 | 85.19 | 1,897 | +6.08(+7.69%) |
Jun 29, 2018 | 79.20 | 79.20 | 76.80 | 79.10 | 1,229 | +0.89(+1.14%) |
Jun 28, 2018 | 81.48 | 83.66 | 78.00 | 78.22 | 2,008 | -0.98(-1.24%) |
Jun 27, 2018 | 79.91 | 82.07 | 79.20 | 79.20 | 1,859 | -0.48(-0.60%) |
Jun 26, 2018 | 86.88 | 86.88 | 78.00 | 79.68 | 2,614 | -3.12(-3.77%) |
Jun 25, 2018 | 86.32 | 86.32 | 81.62 | 82.80 | 674 | +0.20(+0.25%) |
Jun 22, 2018 | 84.89 | 85.80 | 81.47 | 82.60 | 2,640 | +1.60(+1.97%) |
Jun 21, 2018 | 82.80 | 84.00 | 80.40 | 81.00 | 1,225 | -3.00(-3.57%) |
Jun 20, 2018 | 83.76 | 86.76 | 82.80 | 84.00 | 3,272 | +0.58(+0.69%) |
Jun 19, 2018 | 82.80 | 87.60 | 82.80 | 83.42 | 2,476 | +0.60(+0.72%) |
Jun 18, 2018 | 84.00 | 87.36 | 80.40 | 82.82 | 1,707 | -2.38(-2.79%) |
Jun 15, 2018 | 86.40 | 81.60 | 85.20 | 1,571 | +3.60(+4.41%) | |
Jun 14, 2018 | 82.80 | 85.20 | 80.40 | 81.60 | 1,128 | -1.20(-1.45%) |
Jun 13, 2018 | 82.80 | 85.50 | 79.20 | 82.80 | 713 | +0.08(+0.10%) |
Jun 12, 2018 | 84.01 | 87.12 | 73.56 | 82.72 | 5,080 | -1.30(-1.54%) |
Jun 11, 2018 | 86.44 | 87.12 | 82.76 | 84.01 | 3,209 | -2.41(-2.79%) |
Jun 08, 2018 | 89.05 | 91.20 | 85.92 | 86.42 | 1,065 | -2.38(-2.68%) |
Jun 07, 2018 | 88.81 | 91.80 | 85.22 | 88.80 | 1,260 | -0.60(-0.67%) |
Jun 06, 2018 | 88.80 | 94.85 | 85.32 | 89.40 | 4,364 | +0.60(+0.68%) |
Jun 05, 2018 | 88.80 | 88.80 | 86.43 | 88.80 | 305 | +2.12(+2.45%) |
Jun 04, 2018 | 84.13 | 87.60 | 84.13 | 86.68 | 601 | -0.66(-0.76%) |
Jun 01, 2018 | 87.60 | 87.60 | 84.10 | 87.34 | 1,330 | -0.32(-0.37%) |
May 31, 2018 | 88.80 | 88.80 | 85.09 | 87.66 | 1,767 | +1.25(+1.44%) |
May 30, 2018 | 86.50 | 88.80 | 84.43 | 86.41 | 1,060 | +0.01(+0.01%) |
May 29, 2018 | 88.80 | 88.80 | 82.81 | 86.40 | 1,334 | -2.16(-2.44%) |
May 25, 2018 | 88.56 | 88.56 | 88.56 | 0 | +1.92(+2.22%) | |
May 24, 2018 | 88.32 | 88.32 | 84.00 | 86.64 | 783 | +0.24(+0.28%) |
May 23, 2018 | 84.00 | 86.40 | 83.15 | 86.40 | 833 | +2.38(+2.83%) |
May 22, 2018 | 85.19 | 85.20 | 81.96 | 84.02 | 1,589 | -0.58(-0.68%) |
May 21, 2018 | 88.80 | 88.81 | 82.80 | 84.60 | 1,278 | -1.34(-1.56%) |
May 18, 2018 | 85.86 | 88.72 | 84.00 | 85.94 | 497 | +0.74(+0.87%) |
May 17, 2018 | 86.40 | 87.60 | 84.60 | 85.20 | 1,261 | +0.06(+0.07%) |
May 16, 2018 | 85.68 | 86.16 | 84.00 | 85.14 | 2,166 | -1.02(-1.18%) |
May 15, 2018 | 88.01 | 88.01 | 83.40 | 86.16 | 685 | +0.12(+0.14%) |
May 14, 2018 | 88.37 | 88.37 | 82.58 | 86.04 | 1,548 | +0.84(+0.99%) |
May 11, 2018 | 87.60 | 88.56 | 79.20 | 85.20 | 3,766 | -1.61(-1.85%) |
May 10, 2018 | 89.00 | 89.99 | 85.20 | 86.81 | 1,980 | -0.30(-0.34%) |
May 09, 2018 | 83.38 | 88.56 | 81.60 | 87.11 | 1,274 | +3.12(+3.71%) |
May 08, 2018 | 85.20 | 85.20 | 82.80 | 83.99 | 739 | -1.33(-1.56%) |
May 07, 2018 | 84.00 | 85.98 | 81.60 | 85.32 | 1,545 | +1.80(+2.16%) |
May 04, 2018 | 81.84 | 85.19 | 78.60 | 83.52 | 1,325 | +1.68(+2.05%) |
May 03, 2018 | 84.00 | 90.00 | 81.84 | 81.84 | 2,189 | -2.17(-2.59%) |
May 02, 2018 | 81.60 | 86.38 | 81.60 | 84.01 | 1,947 | +3.61(+4.49%) |
May 01, 2018 | 79.20 | 81.60 | 79.20 | 80.40 | 684 | +1.80(+2.29%) |
Apr 30, 2018 | 80.40 | 82.79 | 76.80 | 78.60 | 995 | -2.28(-2.82%) |
Apr 27, 2018 | 84.00 | 86.40 | 76.20 | 80.88 | 1,264 | +0.36(+0.45%) |
Apr 26, 2018 | 78.60 | 81.00 | 76.80 | 80.52 | 2,105 | +1.72(+2.18%) |
Apr 25, 2018 | 76.80 | 80.03 | 76.20 | 78.80 | 1,389 | +1.93(+2.51%) |
Apr 24, 2018 | 76.80 | 79.24 | 76.42 | 76.87 | 2,563 | -1.01(-1.29%) |
Apr 23, 2018 | 78.41 | 80.36 | 76.80 | 77.88 | 1,561 | -0.53(-0.67%) |
Apr 20, 2018 | 80.40 | 82.80 | 76.92 | 78.41 | 1,651 | -0.74(-0.94%) |
Apr 19, 2018 | 81.60 | 82.80 | 78.17 | 79.15 | 1,310 | +0.00(+0.00%) |
Apr 18, 2018 | 78.79 | 81.00 | 76.46 | 79.15 | 2,787 | -1.01(-1.26%) |
Apr 17, 2018 | 76.80 | 81.24 | 75.64 | 80.16 | 5,460 | +3.46(+4.51%) |
Apr 16, 2018 | 76.80 | 81.29 | 76.20 | 76.70 | 2,801 | -0.10(-0.13%) |
Apr 13, 2018 | 76.80 | 77.16 | 75.60 | 76.80 | 2,066 | +0.23(+0.30%) |
Apr 12, 2018 | 79.20 | 79.20 | 76.01 | 76.57 | 3,438 | -1.42(-1.82%) |
Apr 11, 2018 | 79.62 | 80.39 | 76.43 | 77.99 | 2,890 | -0.08(-0.11%) |
Apr 10, 2018 | 78.00 | 79.44 | 77.05 | 78.07 | 2,814 | +0.66(+0.85%) |
Apr 09, 2018 | 80.95 | 80.95 | 75.84 | 77.41 | 3,507 | -2.69(-3.36%) |
Apr 06, 2018 | 83.88 | 85.80 | 79.20 | 80.10 | 1,544 | -4.25(-5.04%) |
Apr 05, 2018 | 82.80 | 84.60 | 81.01 | 84.35 | 1,880 | +1.56(+1.88%) |
Apr 04, 2018 | 80.40 | 85.31 | 80.40 | 82.79 | 2,077 | +1.76(+2.18%) |
Apr 03, 2018 | 79.20 | 87.00 | 78.08 | 81.02 | 2,918 | +1.94(+2.46%) |
Apr 02, 2018 | 85.20 | 85.55 | 78.01 | 79.08 | 2,524 | -7.02(-8.15%) |
Mar 29, 2018 | 86.10 | 86.10 | 86.10 | 0 | -1.26(-1.44%) | |
Mar 28, 2018 | 96.00 | 96.60 | 86.56 | 87.36 | 14,127 | -9.00(-9.34%) |
Mar 27, 2018 | 98.40 | 100.80 | 96.00 | 96.36 | 4,223 | -1.80(-1.83%) |
Mar 26, 2018 | 97.20 | 100.59 | 97.20 | 98.16 | 2,100 | -1.42(-1.42%) |
Mar 23, 2018 | 97.20 | 102.60 | 97.20 | 99.58 | 3,326 | +1.38(+1.41%) |
Mar 22, 2018 | 98.99 | 102.00 | 97.44 | 98.20 | 4,702 | -1.98(-1.98%) |
Mar 21, 2018 | 99.56 | 104.40 | 97.34 | 100.18 | 4,704 | +2.84(+2.92%) |
Mar 20, 2018 | 99.60 | 103.20 | 97.20 | 97.33 | 5,176 | -1.46(-1.48%) |
Mar 19, 2018 | 100.80 | 103.15 | 97.20 | 98.80 | 3,573 | -2.00(-1.99%) |
Mar 16, 2018 | 100.58 | 104.40 | 99.43 | 100.80 | 2,848 | +0.66(+0.66%) |
Mar 15, 2018 | 99.60 | 103.16 | 98.40 | 100.14 | 4,850 | +0.73(+0.74%) |
Mar 14, 2018 | 105.60 | 106.73 | 96.00 | 99.41 | 15,727 | -6.59(-6.22%) |
Mar 13, 2018 | 107.40 | 109.20 | 105.52 | 106.00 | 5,011 | -4.14(-3.76%) |
Mar 12, 2018 | 114.00 | 114.96 | 105.60 | 110.14 | 7,054 | -3.62(-3.19%) |
Mar 09, 2018 | 108.00 | 115.18 | 105.72 | 113.76 | 20,852 | +12.35(+12.18%) |
Mar 08, 2018 | 144.00 | 144.00 | 101.27 | 101.41 | 46,622 | -48.59(-32.39%) |
Mar 07, 2018 | 145.20 | 152.40 | 141.60 | 150.00 | 3,927 | +4.80(+3.31%) |
Mar 06, 2018 | 144.00 | 150.00 | 139.20 | 145.20 | 3,834 | +4.80(+3.42%) |
Mar 05, 2018 | 141.60 | 144.00 | 134.40 | 140.40 | 1,781 | -1.20(-0.85%) |
Mar 02, 2018 | 128.40 | 142.80 | 126.79 | 141.60 | 1,951 | +12.00(+9.26%) |
Mar 01, 2018 | 135.60 | 135.60 | 123.60 | 129.60 | 2,759 | -3.60(-2.70%) |
Feb 28, 2018 | 142.80 | 142.80 | 129.60 | 133.20 | 3,581 | -7.20(-5.13%) |
Feb 27, 2018 | 140.40 | 144.00 | 138.60 | 140.40 | 1,455 | +0.00(+0.00%) |
Feb 26, 2018 | 140.40 | 144.00 | 136.79 | 140.40 | 1,970 | +1.20(+0.86%) |
Feb 23, 2018 | 144.00 | 148.80 | 136.80 | 139.20 | 3,051 | -4.80(-3.33%) |
Feb 22, 2018 | 150.00 | 152.64 | 135.60 | 144.00 | 2,179 | -1.20(-0.83%) |
Feb 21, 2018 | 148.80 | 148.80 | 144.00 | 145.20 | 1,289 | -2.40(-1.63%) |
Feb 20, 2018 | 144.00 | 150.00 | 141.60 | 147.60 | 1,063 | +3.60(+2.50%) |
Feb 16, 2018 | 144.00 | 144.00 | 144.00 | 0 | -2.40(-1.64%) | |
Feb 15, 2018 | 148.80 | 153.00 | 140.40 | 146.40 | 3,282 | -4.80(-3.17%) |
Feb 14, 2018 | 147.60 | 153.60 | 142.80 | 151.20 | 2,091 | +2.40(+1.61%) |
Feb 13, 2018 | 139.20 | 149.88 | 139.20 | 148.80 | 2,517 | +9.60(+6.90%) |
Feb 12, 2018 | 135.60 | 140.40 | 133.20 | 139.20 | 1,743 | +6.00(+4.50%) |
Feb 09, 2018 | 136.80 | 138.00 | 122.40 | 133.20 | 4,521 | -2.40(-1.77%) |
Feb 08, 2018 | 142.80 | 134.40 | 135.60 | 1,573 | -3.60(-2.59%) | |
Feb 07, 2018 | 136.80 | 136.80 | 134.40 | 139.20 | 2,189 | +3.60(+2.65%) |
Feb 06, 2018 | 140.40 | 142.80 | 133.20 | 135.60 | 2,655 | -1.20(-0.88%) |
Feb 05, 2018 | 150.00 | 150.60 | 135.60 | 136.80 | 3,253 | -13.20(-8.80%) |
Feb 02, 2018 | 144.00 | 152.39 | 140.52 | 150.00 | 4,520 | +6.00(+4.17%) |
Feb 01, 2018 | 142.80 | 145.20 | 133.20 | 144.00 | 2,999 | +1.20(+0.84%) |
Jan 31, 2018 | 151.20 | 152.38 | 142.80 | 142.80 | 3,731 | -8.40(-5.56%) |
Jan 30, 2018 | 151.20 | 152.87 | 145.32 | 151.20 | 3,722 | -4.80(-3.08%) |
Jan 29, 2018 | 158.40 | 162.00 | 145.20 | 156.00 | 5,459 | -4.80(-2.99%) |
Jan 26, 2018 | 159.60 | 162.00 | 157.20 | 160.80 | 1,711 | +3.60(+2.29%) |
Jan 25, 2018 | 156.00 | 159.60 | 151.20 | 157.20 | 3,067 | +3.60(+2.34%) |
Jan 24, 2018 | 162.00 | 166.80 | 152.64 | 153.60 | 7,768 | -8.40(-5.19%) |
Jan 23, 2018 | 168.00 | 168.00 | 160.80 | 162.00 | 3,945 | -4.80(-2.88%) |
Jan 22, 2018 | 168.00 | 170.40 | 163.32 | 166.80 | 3,250 | -1.20(-0.71%) |
Jan 19, 2018 | 165.60 | 168.00 | 158.40 | 168.00 | 6,063 | +1.20(+0.72%) |
Jan 18, 2018 | 156.00 | 172.80 | 150.50 | 166.80 | 13,169 | +8.40(+5.30%) |
Jan 17, 2018 | 145.20 | 159.60 | 138.12 | 158.40 | 10,237 | +14.40(+10.00%) |
Jan 16, 2018 | 148.80 | 152.38 | 142.80 | 144.00 | 4,169 | -3.60(-2.44%) |
Jan 12, 2018 | 147.60 | 147.60 | 147.60 | 0 | +2.40(+1.65%) | |
Jan 11, 2018 | 144.00 | 148.80 | 139.32 | 145.20 | 4,977 | +3.60(+2.54%) |
Jan 10, 2018 | 144.00 | 134.40 | 141.60 | 2,122 | +7.20(+5.36%) | |
Jan 09, 2018 | 144.00 | 146.40 | 133.20 | 134.40 | 4,964 | -6.00(-4.27%) |
Jan 08, 2018 | 154.80 | 157.20 | 139.20 | 140.40 | 4,873 | -8.40(-5.65%) |
Jan 05, 2018 | 144.00 | 157.20 | 144.00 | 148.80 | 13,012 | +7.20(+5.08%) |
Jan 04, 2018 | 145.20 | 145.20 | 133.20 | 141.60 | 2,721 | -2.40(-1.67%) |
Jan 03, 2018 | 135.60 | 148.80 | 133.20 | 144.00 | 11,088 | +8.40(+6.19%) |
Jan 02, 2018 | 126.00 | 139.20 | 124.80 | 135.60 | 7,767 | +10.80(+8.65%) |
Dec 29, 2017 | 124.80 | 124.80 | 124.80 | 0 | +2.40(+1.96%) | |
Dec 28, 2017 | 120.00 | 126.60 | 118.96 | 122.40 | 3,905 | +0.60(+0.49%) |
Dec 27, 2017 | 126.00 | 133.44 | 120.00 | 121.80 | 13,291 | -3.00(-2.40%) |
Dec 26, 2017 | 120.00 | 127.20 | 118.09 | 124.80 | 6,026 | +4.92(+4.10%) |
Dec 22, 2017 | 115.58 | 121.20 | 115.20 | 119.88 | 3,168 | +4.68(+4.06%) |
Dec 21, 2017 | 121.20 | 121.20 | 112.80 | 115.20 | 4,277 | -4.80(-4.00%) |
Dec 20, 2017 | 120.00 | 123.60 | 118.20 | 120.00 | 7,611 | +1.25(+1.05%) |
Dec 19, 2017 | 120.00 | 120.00 | 114.14 | 118.75 | 8,479 | +4.39(+3.84%) |
Dec 18, 2017 | 112.84 | 122.40 | 112.84 | 114.36 | 7,224 | +0.36(+0.32%) |
Dec 15, 2017 | 108.00 | 114.00 | 106.81 | 114.00 | 12,687 | +6.06(+5.61%) |
Dec 14, 2017 | 109.20 | 115.02 | 106.80 | 107.94 | 3,980 | -1.26(-1.15%) |
Dec 13, 2017 | 107.60 | 112.80 | 106.80 | 109.20 | 11,010 | +2.40(+2.25%) |
Dec 12, 2017 | 106.42 | 110.40 | 104.75 | 106.80 | 6,074 | +1.20(+1.14%) |
Dec 11, 2017 | 109.20 | 113.75 | 104.53 | 105.60 | 4,816 | -3.08(-2.84%) |
Dec 08, 2017 | 106.50 | 110.40 | 105.85 | 108.68 | 2,575 | +1.97(+1.84%) |
Dec 07, 2017 | 109.20 | 110.88 | 105.80 | 106.72 | 3,335 | -4.10(-3.70%) |
Dec 06, 2017 | 106.68 | 110.82 | 102.61 | 110.82 | 5,061 | +4.03(+3.78%) |
Dec 05, 2017 | 108.05 | 110.95 | 104.40 | 106.79 | 2,520 | -0.02(-0.02%) |
Dec 04, 2017 | 110.35 | 110.35 | 106.80 | 106.81 | 2,733 | -1.92(-1.77%) |
Dec 01, 2017 | 109.20 | 112.54 | 106.39 | 108.73 | 3,682 | -0.46(-0.42%) |
Nov 30, 2017 | 102.60 | 110.40 | 102.00 | 109.19 | 5,380 | +2.39(+2.24%) |
Nov 29, 2017 | 107.47 | 110.36 | 105.60 | 106.80 | 3,800 | -0.02(-0.02%) |
Nov 28, 2017 | 109.18 | 110.22 | 103.32 | 106.82 | 4,751 | -0.55(-0.51%) |
Nov 27, 2017 | 108.00 | 112.20 | 105.73 | 107.38 | 3,190 | -1.82(-1.67%) |
Nov 24, 2017 | 107.48 | 110.70 | 107.17 | 109.20 | 2,349 | +2.40(+2.25%) |
Nov 22, 2017 | 106.68 | 111.60 | 106.52 | 106.80 | 4,311 | +1.18(+1.11%) |
Nov 21, 2017 | 108.00 | 108.29 | 102.64 | 105.62 | 6,886 | -2.32(-2.15%) |
Nov 20, 2017 | 110.40 | 114.00 | 104.62 | 107.94 | 4,992 | -2.46(-2.23%) |
Nov 17, 2017 | 112.92 | 118.56 | 108.00 | 110.40 | 28,418 | -2.44(-2.16%) |
Nov 16, 2017 | 109.20 | 115.92 | 108.01 | 112.84 | 5,160 | +4.84(+4.48%) |
Nov 15, 2017 | 111.60 | 112.80 | 102.00 | 108.00 | 3,200 | -0.01(-0.01%) |
Nov 14, 2017 | 109.20 | 110.40 | 106.80 | 108.01 | 3,764 | -1.78(-1.62%) |
Nov 13, 2017 | 111.00 | 112.76 | 108.06 | 109.79 | 4,777 | -2.78(-2.47%) |
Nov 10, 2017 | 114.84 | 118.68 | 110.46 | 112.57 | 3,862 | -2.27(-1.97%) |
Nov 09, 2017 | 112.72 | 121.20 | 111.96 | 114.84 | 6,609 | +2.04(+1.81%) |
Nov 08, 2017 | 120.00 | 122.40 | 110.40 | 112.80 | 12,504 | -16.80(-12.96%) |
Nov 07, 2017 | 124.80 | 130.80 | 122.40 | 129.60 | 5,135 | +6.00(+4.85%) |
Nov 06, 2017 | 132.00 | 132.00 | 123.60 | 123.60 | 4,053 | -6.00(-4.63%) |
Nov 03, 2017 | 124.80 | 130.80 | 120.00 | 129.60 | 3,384 | +9.60(+8.00%) |
Nov 02, 2017 | 126.00 | 135.60 | 118.84 | 120.00 | 4,888 | -8.40(-6.54%) |
Nov 01, 2017 | 120.00 | 152.40 | 118.81 | 128.40 | 10,473 | +8.40(+7.00%) |
Oct 31, 2017 | 129.60 | 132.00 | 117.60 | 120.00 | 5,590 | -9.60(-7.41%) |
Oct 30, 2017 | 122.40 | 136.80 | 122.40 | 129.60 | 6,857 | +3.60(+2.86%) |
Oct 27, 2017 | 132.00 | 135.60 | 122.40 | 126.00 | 5,627 | -8.40(-6.25%) |
Oct 26, 2017 | 140.40 | 140.40 | 128.40 | 134.40 | 3,288 | -3.60(-2.61%) |
Oct 25, 2017 | 140.40 | 144.00 | 135.60 | 138.00 | 2,727 | -2.40(-1.71%) |
Oct 24, 2017 | 147.60 | 148.80 | 138.00 | 140.40 | 5,151 | -3.00(-2.09%) |
Oct 23, 2017 | 145.20 | 148.80 | 141.60 | 143.40 | 1,659 | -1.80(-1.24%) |
Oct 20, 2017 | 147.60 | 153.60 | 139.20 | 145.20 | 3,796 | -4.80(-3.20%) |
Oct 19, 2017 | 158.40 | 160.80 | 147.60 | 150.00 | 2,965 | -8.40(-5.30%) |
Oct 18, 2017 | 158.40 | 160.80 | 152.40 | 158.40 | 4,107 | +0.00(+0.00%) |
Oct 17, 2017 | 156.00 | 161.40 | 148.70 | 158.40 | 2,697 | +4.80(+3.13%) |
Oct 16, 2017 | 151.20 | 156.00 | 138.00 | 153.60 | 4,398 | +3.60(+2.40%) |
Oct 13, 2017 | 159.60 | 159.60 | 147.00 | 150.00 | 4,350 | -9.60(-6.02%) |
Oct 12, 2017 | 162.00 | 164.39 | 154.80 | 159.60 | 3,144 | -2.40(-1.48%) |
Oct 11, 2017 | 160.80 | 165.60 | 159.19 | 162.00 | 2,044 | +1.20(+0.75%) |
Oct 10, 2017 | 165.60 | 169.20 | 158.40 | 160.80 | 3,250 | -4.80(-2.90%) |
Oct 09, 2017 | 162.00 | 169.20 | 158.40 | 165.60 | 2,435 | +1.20(+0.73%) |
Oct 06, 2017 | 170.40 | 172.80 | 159.60 | 164.40 | 4,319 | -6.00(-3.52%) |
Oct 05, 2017 | 165.60 | 177.24 | 159.60 | 170.40 | 8,000 | +7.20(+4.41%) |
Oct 04, 2017 | 168.00 | 178.80 | 156.00 | 163.20 | 14,629 | -4.80(-2.86%) |
Oct 03, 2017 | 157.20 | 176.40 | 156.00 | 168.00 | 13,697 | +9.60(+6.06%) |