Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.05 | 60.46 | 57.97 | 59.01 | 19,498 | -1.14(-1.90%) |
Feb 27, 2018 | 61.19 | 61.50 | 59.74 | 60.15 | 9,260 | -0.93(-1.53%) |
Feb 26, 2018 | 60.77 | 61.45 | 59.42 | 61.08 | 9,212 | +0.52(+0.86%) |
Feb 23, 2018 | 59.94 | 60.88 | 58.70 | 60.57 | 7,426 | +1.14(+1.92%) |
Feb 22, 2018 | 58.80 | 59.42 | 8,608 | -0.31(-0.52%) | ||
Feb 21, 2018 | 58.08 | 61.40 | 58.08 | 59.74 | 10,846 | +1.66(+2.86%) |
Feb 20, 2018 | 57.77 | 59.84 | 57.25 | 58.08 | 8,977 | -0.52(-0.88%) |
Feb 16, 2018 | 58.59 | 58.59 | 58.59 | 0 | +0.41(+0.71%) | |
Feb 15, 2018 | 59.63 | 59.74 | 56.73 | 58.18 | 13,038 | -0.73(-1.23%) |
Feb 14, 2018 | 56.94 | 59.63 | 56.52 | 58.91 | 11,308 | +1.14(+1.97%) |
Feb 13, 2018 | 56.83 | 58.08 | 56.83 | 57.77 | 5,661 | +0.21(+0.36%) |
Feb 12, 2018 | 56.62 | 58.08 | 55.90 | 57.56 | 10,356 | +1.24(+2.21%) |
Feb 09, 2018 | 55.79 | 56.94 | 53.20 | 56.31 | 19,146 | +1.14(+2.07%) |
Feb 08, 2018 | 56.31 | 57.35 | 54.45 | 55.17 | 23,144 | -1.14(-2.03%) |
Feb 07, 2018 | 55.69 | 56.83 | 54.76 | 56.31 | 15,591 | +0.31(+0.56%) |
Feb 06, 2018 | 53.51 | 56.86 | 52.58 | 56.00 | 20,518 | -0.62(-1.10%) |
Feb 05, 2018 | 59.11 | 59.63 | 55.28 | 56.62 | 23,587 | -3.63(-6.02%) |
Feb 02, 2018 | 60.67 | 61.50 | 58.70 | 60.25 | 18,735 | -0.83(-1.36%) |
Feb 01, 2018 | 59.63 | 61.50 | 59.22 | 61.08 | 14,795 | +1.04(+1.73%) |
Jan 31, 2018 | 55.90 | 60.67 | 55.90 | 60.05 | 25,568 | +3.21(+5.66%) |
Jan 30, 2018 | 61.81 | 61.81 | 56.00 | 56.83 | 34,099 | -5.19(-8.36%) |
Jan 29, 2018 | 62.43 | 62.97 | 61.30 | 62.02 | 13,125 | -1.04(-1.64%) |
Jan 26, 2018 | 62.95 | 63.37 | 61.29 | 63.05 | 8,789 | +0.52(+0.83%) |
Jan 25, 2018 | 63.78 | 63.78 | 61.66 | 62.54 | 12,122 | -0.52(-0.82%) |
Jan 24, 2018 | 63.26 | 63.68 | 62.33 | 63.05 | 11,966 | -0.73(-1.14%) |
Jan 23, 2018 | 63.78 | 63.88 | 62.12 | 63.78 | 12,367 | -0.10(-0.16%) |
Jan 22, 2018 | 64.20 | 64.82 | 63.16 | 63.88 | 12,775 | -0.41(-0.65%) |
Jan 19, 2018 | 62.02 | 64.82 | 61.91 | 64.30 | 14,765 | +1.76(+2.82%) |
Jan 18, 2018 | 62.95 | 63.68 | 61.91 | 62.54 | 8,010 | -0.41(-0.66%) |
Jan 17, 2018 | 62.95 | 63.78 | 61.50 | 62.95 | 18,671 | +0.62(+1.00%) |
Jan 16, 2018 | 65.23 | 65.44 | 61.60 | 62.33 | 15,966 | -2.49(-3.84%) |
Jan 12, 2018 | 64.82 | 64.82 | 64.82 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 62.22 | 65.54 | 61.19 | 64.82 | 25,932 | +2.80(+4.52%) |
Jan 10, 2018 | 60.57 | 62.02 | 13,152 | +0.10(+0.17%) | ||
Jan 09, 2018 | 63.26 | 63.40 | 60.98 | 61.91 | 20,574 | -1.04(-1.65%) |
Jan 08, 2018 | 63.57 | 64.30 | 62.33 | 62.95 | 14,735 | -0.83(-1.30%) |
Jan 05, 2018 | 63.78 | 64.31 | 62.54 | 63.78 | 17,833 | +0.10(+0.16%) |
Jan 04, 2018 | 62.85 | 65.02 | 62.33 | 63.68 | 23,734 | +1.14(+1.82%) |
Jan 03, 2018 | 63.68 | 63.93 | 59.53 | 62.54 | 54,904 | -1.87(-2.90%) |
Jan 02, 2018 | 64.09 | 64.97 | 60.98 | 64.40 | 48,792 | +0.41(+0.65%) |
Dec 29, 2017 | 63.99 | 63.99 | 63.99 | 0 | -0.41(-0.64%) | |
Dec 28, 2017 | 64.61 | 65.02 | 63.37 | 64.40 | 16,975 | -0.10(-0.16%) |
Dec 27, 2017 | 67.93 | 68.04 | 62.64 | 64.51 | 27,391 | -2.80(-4.16%) |
Dec 26, 2017 | 65.54 | 68.03 | 64.83 | 67.31 | 19,509 | +1.66(+2.53%) |
Dec 22, 2017 | 66.37 | 66.68 | 64.61 | 65.65 | 16,374 | -0.52(-0.78%) |
Dec 21, 2017 | 65.34 | 67.62 | 64.82 | 66.17 | 25,729 | +0.93(+1.43%) |
Dec 20, 2017 | 63.68 | 66.48 | 62.33 | 65.23 | 19,084 | +1.97(+3.11%) |
Dec 19, 2017 | 64.51 | 64.71 | 62.54 | 63.26 | 25,218 | -1.35(-2.09%) |
Dec 18, 2017 | 61.08 | 66.06 | 60.67 | 64.61 | 30,868 | +3.42(+5.59%) |
Dec 15, 2017 | 59.63 | 62.22 | 58.80 | 61.19 | 56,757 | +1.76(+2.97%) |
Dec 14, 2017 | 62.22 | 62.42 | 59.22 | 59.42 | 24,277 | -2.49(-4.02%) |
Dec 13, 2017 | 59.22 | 64.30 | 59.01 | 61.91 | 37,606 | +2.59(+4.37%) |
Dec 12, 2017 | 59.42 | 61.71 | 58.82 | 59.32 | 30,198 | -0.21(-0.35%) |
Dec 11, 2017 | 61.08 | 62.22 | 57.35 | 59.53 | 50,939 | -1.14(-1.88%) |
Dec 08, 2017 | 61.71 | 65.65 | 59.53 | 60.67 | 78,715 | +0.00(+0.00%) |
Dec 07, 2017 | 53.41 | 62.12 | 53.41 | 86,459 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.53 | 73.53 | 51.96 | 54.03 | 204,503 | -20.74(-27.74%) |
Dec 05, 2017 | 69.28 | 75.50 | 67.93 | 74.77 | 66,452 | +5.50(+7.93%) |
Dec 04, 2017 | 68.76 | 72.28 | 68.66 | 69.28 | 40,536 | +1.14(+1.67%) |
Dec 01, 2017 | 70.21 | 70.62 | 67.21 | 68.14 | 45,452 | -1.65(-2.37%) |
Nov 30, 2017 | 67.83 | 70.62 | 67.62 | 69.79 | 62,024 | +1.86(+2.74%) |
Nov 29, 2017 | 65.35 | 68.45 | 65.35 | 67.93 | 54,091 | +2.69(+4.12%) |
Nov 28, 2017 | 68.66 | 68.66 | 62.87 | 65.24 | 76,966 | -2.58(-3.81%) |
Nov 27, 2017 | 62.87 | 68.04 | 61.83 | 67.83 | 93,440 | +6.41(+10.44%) |
Nov 24, 2017 | 61.01 | 61.73 | 60.49 | 61.42 | 29,787 | +0.72(+1.19%) |
Nov 22, 2017 | 57.49 | 60.90 | 57.49 | 60.69 | 42,364 | +3.41(+5.96%) |
Nov 21, 2017 | 58.73 | 59.35 | 55.11 | 57.28 | 70,023 | +0.72(+1.28%) |
Nov 20, 2017 | 53.97 | 57.51 | 53.97 | 56.56 | 38,420 | +2.90(+5.39%) |
Nov 17, 2017 | 54.80 | 55.01 | 52.11 | 53.66 | 30,637 | -1.24(-2.26%) |
Nov 16, 2017 | 52.11 | 57.59 | 51.80 | 54.90 | 47,222 | +3.00(+5.78%) |
Nov 15, 2017 | 49.01 | 53.25 | 47.46 | 51.91 | 55,150 | +2.79(+5.68%) |
Nov 14, 2017 | 47.56 | 50.46 | 47.25 | 49.11 | 43,736 | +1.96(+4.17%) |
Nov 13, 2017 | 43.32 | 47.98 | 42.39 | 47.15 | 43,980 | +2.69(+6.05%) |
Nov 10, 2017 | 43.74 | 46.22 | 43.12 | 44.46 | 25,101 | +0.72(+1.65%) |
Nov 09, 2017 | 44.77 | 46.01 | 42.60 | 43.74 | 22,136 | -1.03(-2.31%) |
Nov 08, 2017 | 43.43 | 45.19 | 40.12 | 44.77 | 20,923 | +1.03(+2.36%) |
Nov 07, 2017 | 44.87 | 45.39 | 43.01 | 43.74 | 14,896 | -0.93(-2.08%) |
Nov 06, 2017 | 43.32 | 45.19 | 42.19 | 44.67 | 16,214 | +2.17(+5.11%) |
Nov 03, 2017 | 43.94 | 43.94 | 39.81 | 42.50 | 34,767 | -1.34(-3.07%) |
Nov 02, 2017 | 44.05 | 44.46 | 42.50 | 43.84 | 18,290 | +0.00(+0.00%) |
Nov 01, 2017 | 45.50 | 46.43 | 38.98 | 43.84 | 59,219 | -1.14(-2.53%) |
Oct 31, 2017 | 43.43 | 45.29 | 42.64 | 44.98 | 48,011 | +2.69(+6.36%) |
Oct 30, 2017 | 42.39 | 43.63 | 41.83 | 42.29 | 46,469 | +0.93(+2.25%) |
Oct 27, 2017 | 41.57 | 42.08 | 39.81 | 41.36 | 38,949 | +0.21(+0.50%) |
Oct 26, 2017 | 38.57 | 41.67 | 38.12 | 41.15 | 34,227 | +3.31(+8.74%) |
Oct 25, 2017 | 37.74 | 38.46 | 35.98 | 37.84 | 30,838 | +0.21(+0.55%) |
Oct 24, 2017 | 36.19 | 38.26 | 35.98 | 37.64 | 36,702 | +2.17(+6.12%) |
Oct 23, 2017 | 35.26 | 36.60 | 34.79 | 35.47 | 33,487 | +0.72(+2.08%) |
Oct 20, 2017 | 33.29 | 35.05 | 33.09 | 34.74 | 31,620 | +2.17(+6.67%) |
Oct 19, 2017 | 31.64 | 32.67 | 31.12 | 32.57 | 19,898 | +0.52(+1.61%) |
Oct 18, 2017 | 32.88 | 32.88 | 31.12 | 32.05 | 13,810 | -0.31(-0.96%) |
Oct 17, 2017 | 32.36 | 34.12 | 31.64 | 32.36 | 49,692 | +0.52(+1.62%) |
Oct 16, 2017 | 30.50 | 32.47 | 30.50 | 31.85 | 15,321 | +1.55(+5.12%) |
Oct 13, 2017 | 29.68 | 31.02 | 29.68 | 30.30 | 9,647 | +0.72(+2.45%) |
Oct 12, 2017 | 29.78 | 31.01 | 29.37 | 29.57 | 15,353 | -0.10(-0.35%) |
Oct 11, 2017 | 27.71 | 31.02 | 26.99 | 29.68 | 37,853 | +2.48(+9.13%) |
Oct 10, 2017 | 28.02 | 28.02 | 26.78 | 27.19 | 5,462 | -0.83(-2.95%) |
Oct 09, 2017 | 27.92 | 28.23 | 27.15 | 28.02 | 3,774 | -0.21(-0.73%) |
Oct 06, 2017 | 27.30 | 29.37 | 26.99 | 28.23 | 12,640 | +0.93(+3.41%) |
Oct 05, 2017 | 26.06 | 28.23 | 26.06 | 27.30 | 11,804 | +0.93(+3.53%) |
Oct 04, 2017 | 27.50 | 28.23 | 25.33 | 26.37 | 6,138 | -1.03(-3.77%) |
Oct 03, 2017 | 27.81 | 28.33 | 26.17 | 27.40 | 13,831 | -0.21(-0.75%) |
Oct 02, 2017 | 25.02 | 28.33 | 25.02 | 27.61 | 18,546 | +2.48(+9.88%) |
Sep 29, 2017 | 25.95 | 26.06 | 24.92 | 25.13 | 5,533 | -1.03(-3.95%) |
Sep 28, 2017 | 26.26 | 26.57 | 25.64 | 26.16 | 4,561 | +0.10(+0.40%) |
Sep 27, 2017 | 25.13 | 26.26 | 24.82 | 26.06 | 12,558 | +1.14(+4.56%) |
Sep 26, 2017 | 25.33 | 25.75 | 24.82 | 24.92 | 2,404 | -0.31(-1.23%) |
Sep 25, 2017 | 25.02 | 25.64 | 24.40 | 25.23 | 9,082 | +0.00(+0.00%) |
Sep 22, 2017 | 24.51 | 25.74 | 24.45 | 25.23 | 7,535 | +0.72(+2.95%) |
Sep 21, 2017 | 24.40 | 24.76 | 24.33 | 24.51 | 1,906 | -0.10(-0.42%) |
Sep 20, 2017 | 26.37 | 26.37 | 24.51 | 24.61 | 7,764 | -1.45(-5.56%) |
Sep 19, 2017 | 24.61 | 27.19 | 24.61 | 26.06 | 20,148 | +1.34(+5.44%) |
Sep 18, 2017 | 23.57 | 25.02 | 23.26 | 24.71 | 8,897 | +1.24(+5.29%) |
Sep 15, 2017 | 23.89 | 24.30 | 23.37 | 23.47 | 11,143 | -0.31(-1.30%) |
Sep 14, 2017 | 24.40 | 24.40 | 23.37 | 23.78 | 4,783 | -0.62(-2.54%) |
Sep 13, 2017 | 24.30 | 25.02 | 24.30 | 24.40 | 4,789 | +0.21(+0.85%) |
Sep 12, 2017 | 24.09 | 25.02 | 23.99 | 24.20 | 7,238 | +0.10(+0.43%) |
Sep 11, 2017 | 23.78 | 24.51 | 23.68 | 24.09 | 5,360 | +0.62(+2.64%) |
Sep 08, 2017 | 23.32 | 23.99 | 23.06 | 23.47 | 6,590 | +0.00(+0.00%) |
Sep 07, 2017 | 23.78 | 23.78 | 22.95 | 23.47 | 3,161 | -0.21(-0.87%) |
Sep 06, 2017 | 25.02 | 25.44 | 23.47 | 23.68 | 7,671 | -0.83(-3.38%) |
Sep 05, 2017 | 24.20 | 26.16 | 24.09 | 24.51 | 20,210 | +0.21(+0.85%) |
Sep 01, 2017 | 22.75 | 24.71 | 22.64 | 24.30 | 11,616 | +1.76(+7.80%) |
Aug 31, 2017 | 22.44 | 22.64 | 22.02 | 22.54 | 6,830 | +0.31(+1.39%) |
Aug 30, 2017 | 22.33 | 22.80 | 22.13 | 22.23 | 3,279 | -0.10(-0.46%) |
Aug 29, 2017 | 22.54 | 23.26 | 22.33 | 22.33 | 6,012 | -0.41(-1.80%) |
Aug 28, 2017 | 22.95 | 23.36 | 22.59 | 22.74 | 5,909 | +0.00(+0.00%) |
Aug 25, 2017 | 23.05 | 23.26 | 22.64 | 22.74 | 2,548 | -0.31(-1.33%) |
Aug 24, 2017 | 22.85 | 23.53 | 22.85 | 23.05 | 4,768 | -0.10(-0.44%) |
Aug 23, 2017 | 23.36 | 23.97 | 23.05 | 23.15 | 3,621 | -0.41(-1.74%) |
Aug 22, 2017 | 22.74 | 23.77 | 22.74 | 23.56 | 2,666 | +0.82(+3.60%) |
Aug 21, 2017 | 22.54 | 23.36 | 22.54 | 22.74 | 3,609 | +0.00(+0.00%) |
Aug 18, 2017 | 22.33 | 23.97 | 22.33 | 22.74 | 5,702 | -0.31(-1.33%) |
Aug 17, 2017 | 23.36 | 24.38 | 23.05 | 23.05 | 5,339 | -0.61(-2.60%) |
Aug 16, 2017 | 24.48 | 25.20 | 22.85 | 23.66 | 9,108 | -1.23(-4.94%) |
Aug 15, 2017 | 26.23 | 26.33 | 23.66 | 24.89 | 9,392 | -1.43(-5.45%) |
Aug 14, 2017 | 26.43 | 27.05 | 26.02 | 26.33 | 4,416 | -0.10(-0.39%) |
Aug 11, 2017 | 24.59 | 26.94 | 24.59 | 26.43 | 9,763 | +0.51(+1.98%) |
Aug 10, 2017 | 26.23 | 26.84 | 25.82 | 25.92 | 6,226 | -0.72(-2.69%) |
Aug 09, 2017 | 29.09 | 29.50 | 26.12 | 26.64 | 11,388 | -2.66(-9.09%) |
Aug 08, 2017 | 29.91 | 31.04 | 28.79 | 29.30 | 14,774 | +0.00(+0.00%) |
Aug 07, 2017 | 30.73 | 31.14 | 29.30 | 29.30 | 7,880 | -0.92(-3.05%) |
Aug 04, 2017 | 31.55 | 31.66 | 30.22 | 30.22 | 24,263 | -1.13(-3.59%) |
Aug 03, 2017 | 32.58 | 32.58 | 31.25 | 31.35 | 3,810 | -0.92(-2.86%) |
Aug 02, 2017 | 32.78 | 33.09 | 31.76 | 32.27 | 3,505 | -0.41(-1.25%) |
Aug 01, 2017 | 33.40 | 33.40 | 32.37 | 32.68 | 7,105 | -0.20(-0.62%) |
Jul 31, 2017 | 32.37 | 33.60 | 32.13 | 32.88 | 7,749 | +0.61(+1.90%) |
Jul 28, 2017 | 32.27 | 32.78 | 31.86 | 32.27 | 9,860 | -0.10(-0.32%) |
Jul 27, 2017 | 33.09 | 33.09 | 32.17 | 32.37 | 2,921 | -0.61(-1.86%) |
Jul 26, 2017 | 33.60 | 34.22 | 32.68 | 32.99 | 2,844 | -0.61(-1.83%) |
Jul 25, 2017 | 32.78 | 33.73 | 32.48 | 33.60 | 6,868 | +1.02(+3.14%) |
Jul 24, 2017 | 32.27 | 33.09 | 32.07 | 32.58 | 4,730 | +0.41(+1.27%) |
Jul 21, 2017 | 32.58 | 32.68 | 31.86 | 32.17 | 7,491 | -0.10(-0.32%) |
Jul 20, 2017 | 32.27 | 32.58 | 31.86 | 32.27 | 2,972 | +0.00(+0.00%) |
Jul 19, 2017 | 32.07 | 32.78 | 31.76 | 32.27 | 7,312 | +0.20(+0.64%) |
Jul 18, 2017 | 32.78 | 32.88 | 31.86 | 32.07 | 6,573 | -0.61(-1.88%) |
Jul 17, 2017 | 33.09 | 33.60 | 32.58 | 32.68 | 5,157 | -0.31(-0.93%) |
Jul 14, 2017 | 32.88 | 34.11 | 32.78 | 32.99 | 9,068 | +0.00(+0.00%) |
Jul 13, 2017 | 33.60 | 33.60 | 32.68 | 32.99 | 2,972 | -0.61(-1.83%) |
Jul 12, 2017 | 34.42 | 34.83 | 33.09 | 33.60 | 5,207 | -0.20(-0.61%) |
Jul 11, 2017 | 33.40 | 34.32 | 32.79 | 33.81 | 11,825 | +0.31(+0.92%) |
Jul 10, 2017 | 31.76 | 34.11 | 31.66 | 33.50 | 16,635 | +1.64(+5.14%) |
Jul 07, 2017 | 31.25 | 31.96 | 30.73 | 31.86 | 9,960 | +0.72(+2.30%) |
Jul 06, 2017 | 30.84 | 31.45 | 30.43 | 31.14 | 9,523 | +0.31(+1.00%) |
Jul 05, 2017 | 31.25 | 31.45 | 30.43 | 30.84 | 9,700 | -0.31(-0.99%) |
Jul 03, 2017 | 30.53 | 31.45 | 30.12 | 31.14 | 3,417 | +0.61(+2.01%) |
Jun 30, 2017 | 30.63 | 30.94 | 30.12 | 30.53 | 8,445 | -0.10(-0.33%) |
Jun 29, 2017 | 31.55 | 31.55 | 29.71 | 30.63 | 15,348 | -0.82(-2.61%) |
Jun 28, 2017 | 31.55 | 32.17 | 30.73 | 31.45 | 15,406 | +0.31(+0.99%) |
Jun 27, 2017 | 31.76 | 31.96 | 30.75 | 31.14 | 13,920 | -0.41(-1.30%) |
Jun 26, 2017 | 32.48 | 33.19 | 31.45 | 31.55 | 23,142 | -2.25(-6.67%) |
Jun 23, 2017 | 32.27 | 34.22 | 32.11 | 33.81 | 30,130 | +1.54(+4.76%) |
Jun 22, 2017 | 31.45 | 32.37 | 30.63 | 32.27 | 13,141 | +1.13(+3.62%) |
Jun 21, 2017 | 32.78 | 32.78 | 28.89 | 31.14 | 25,106 | -1.13(-3.49%) |
Jun 20, 2017 | 33.60 | 33.81 | 32.27 | 32.27 | 7,424 | -1.54(-4.55%) |
Jun 19, 2017 | 33.91 | 34.11 | 33.19 | 33.81 | 7,359 | +0.20(+0.61%) |
Jun 16, 2017 | 34.01 | 34.71 | 33.50 | 33.60 | 15,023 | -0.92(-2.67%) |
Jun 15, 2017 | 34.11 | 35.14 | 34.11 | 34.52 | 11,961 | -0.41(-1.17%) |
Jun 14, 2017 | 35.04 | 35.75 | 34.22 | 34.93 | 12,081 | -0.20(-0.58%) |
Jun 13, 2017 | 34.83 | 35.45 | 34.63 | 35.14 | 14,524 | +0.31(+0.88%) |
Jun 12, 2017 | 34.52 | 35.04 | 34.42 | 34.83 | 29,962 | +0.72(+2.10%) |
Jun 09, 2017 | 34.11 | 34.55 | 34.01 | 34.11 | 9,856 | +0.00(+0.00%) |
Jun 08, 2017 | 33.60 | 34.32 | 33.57 | 34.11 | 19,094 | +0.41(+1.22%) |
Jun 07, 2017 | 33.29 | 33.91 | 31.25 | 33.70 | 25,249 | +0.10(+0.30%) |
Jun 06, 2017 | 34.52 | 34.73 | 33.19 | 33.60 | 17,475 | -1.23(-3.53%) |
Jun 05, 2017 | 34.42 | 34.93 | 34.36 | 34.83 | 9,278 | +0.10(+0.29%) |
Jun 02, 2017 | 34.22 | 34.93 | 34.01 | 34.73 | 18,136 | +0.41(+1.19%) |
Jun 01, 2017 | 34.32 | 34.93 | 34.12 | 34.32 | 11,046 | -0.41(-1.17%) |
May 31, 2017 | 35.03 | 35.34 | 34.12 | 34.73 | 12,691 | -0.31(-0.87%) |
May 30, 2017 | 35.03 | 35.24 | 34.62 | 35.03 | 18,558 | +0.10(+0.29%) |
May 26, 2017 | 34.42 | 35.32 | 33.72 | 34.93 | 18,687 | +0.61(+1.78%) |
May 25, 2017 | 34.12 | 34.83 | 33.61 | 34.32 | 19,504 | -0.20(-0.59%) |
May 24, 2017 | 35.24 | 35.34 | 34.12 | 34.52 | 22,694 | -0.81(-2.31%) |
May 23, 2017 | 35.24 | 35.74 | 35.03 | 35.34 | 13,619 | +0.10(+0.29%) |
May 22, 2017 | 35.13 | 35.54 | 34.83 | 35.24 | 15,418 | +0.00(+0.00%) |
May 19, 2017 | 34.83 | 35.64 | 34.73 | 35.24 | 16,821 | +0.51(+1.47%) |
May 18, 2017 | 35.54 | 35.74 | 34.52 | 34.73 | 10,878 | -0.41(-1.16%) |
May 17, 2017 | 36.15 | 36.15 | 34.83 | 35.13 | 19,457 | -1.02(-2.82%) |
May 16, 2017 | 35.64 | 36.56 | 35.13 | 36.15 | 22,676 | +0.51(+1.43%) |
May 15, 2017 | 38.19 | 39.92 | 35.03 | 35.64 | 42,314 | -1.53(-4.11%) |
May 12, 2017 | 34.42 | 38.90 | 34.22 | 37.17 | 64,299 | +2.65(+7.67%) |
May 11, 2017 | 33.40 | 34.83 | 33.40 | 34.52 | 7,743 | +0.81(+2.42%) |
May 10, 2017 | 35.24 | 35.24 | 33.00 | 33.71 | 22,378 | -1.63(-4.61%) |
May 09, 2017 | 34.73 | 35.64 | 34.32 | 35.34 | 16,319 | +0.51(+1.46%) |
May 08, 2017 | 34.52 | 35.13 | 33.61 | 34.83 | 4,827 | +0.00(+0.00%) |
May 05, 2017 | 33.50 | 35.24 | 32.93 | 34.83 | 7,260 | +1.93(+5.88%) |
May 04, 2017 | 33.50 | 33.50 | 32.28 | 32.89 | 4,408 | -0.51(-1.52%) |
May 03, 2017 | 33.71 | 34.52 | 32.93 | 33.40 | 4,599 | -0.61(-1.80%) |
May 02, 2017 | 35.03 | 35.03 | 33.69 | 34.01 | 2,537 | -0.92(-2.62%) |
May 01, 2017 | 33.81 | 35.03 | 33.81 | 34.93 | 5,537 | +1.12(+3.31%) |
Apr 28, 2017 | 34.83 | 34.93 | 32.85 | 33.81 | 5,153 | -1.12(-3.21%) |
Apr 27, 2017 | 36.15 | 36.46 | 34.52 | 34.93 | 8,195 | -1.12(-3.11%) |
Apr 26, 2017 | 35.85 | 36.56 | 35.24 | 36.05 | 11,199 | +0.31(+0.85%) |
Apr 25, 2017 | 34.52 | 36.56 | 34.28 | 35.74 | 32,310 | +1.22(+3.54%) |
Apr 24, 2017 | 33.81 | 35.13 | 33.71 | 34.52 | 13,248 | +0.81(+2.42%) |
Apr 21, 2017 | 33.50 | 33.91 | 33.00 | 33.71 | 9,555 | +0.20(+0.61%) |
Apr 20, 2017 | 33.20 | 33.71 | 32.69 | 33.50 | 7,543 | +0.31(+0.92%) |
Apr 19, 2017 | 33.20 | 33.50 | 32.59 | 33.20 | 7,393 | +0.41(+1.24%) |
Apr 18, 2017 | 32.18 | 33.10 | 32.08 | 32.79 | 7,272 | +0.51(+1.58%) |
Apr 17, 2017 | 30.55 | 32.49 | 30.55 | 32.28 | 6,550 | +1.73(+5.67%) |
Apr 13, 2017 | 31.77 | 31.88 | 30.35 | 30.55 | 5,741 | -1.22(-3.85%) |
Apr 12, 2017 | 33.40 | 33.40 | 31.67 | 31.77 | 3,946 | -1.73(-5.17%) |
Apr 11, 2017 | 33.30 | 33.81 | 33.05 | 33.50 | 7,675 | +0.10(+0.30%) |
Apr 10, 2017 | 32.89 | 33.63 | 32.79 | 33.40 | 7,553 | +0.92(+2.82%) |
Apr 07, 2017 | 32.69 | 33.10 | 31.88 | 32.49 | 3,961 | +0.10(+0.31%) |
Apr 06, 2017 | 31.37 | 32.59 | 30.96 | 32.38 | 7,135 | +1.12(+3.58%) |
Apr 05, 2017 | 33.20 | 33.59 | 31.06 | 31.26 | 4,285 | -1.53(-4.66%) |
Apr 04, 2017 | 32.38 | 33.00 | 32.17 | 32.79 | 3,220 | +0.51(+1.58%) |
Apr 03, 2017 | 33.40 | 33.91 | 31.57 | 32.28 | 15,637 | -1.12(-3.35%) |
Mar 31, 2017 | 33.30 | 33.61 | 33.10 | 33.40 | 10,349 | +0.10(+0.31%) |
Mar 30, 2017 | 33.40 | 33.80 | 32.89 | 33.30 | 16,740 | -0.10(-0.31%) |
Mar 29, 2017 | 33.20 | 33.81 | 32.79 | 33.40 | 12,911 | +0.10(+0.31%) |
Mar 28, 2017 | 33.00 | 33.61 | 32.79 | 33.30 | 8,136 | +0.10(+0.31%) |
Mar 27, 2017 | 33.20 | 33.61 | 32.79 | 33.20 | 4,112 | -0.81(-2.40%) |
Mar 24, 2017 | 33.81 | 34.62 | 33.71 | 34.01 | 5,141 | +0.20(+0.60%) |
Mar 23, 2017 | 33.10 | 34.12 | 32.89 | 33.81 | 7,542 | +0.31(+0.91%) |
Mar 22, 2017 | 33.50 | 33.91 | 32.89 | 33.50 | 4,809 | -0.10(-0.30%) |
Mar 21, 2017 | 35.13 | 35.95 | 32.69 | 33.61 | 9,792 | -1.53(-4.35%) |
Mar 20, 2017 | 34.52 | 35.64 | 34.42 | 35.13 | 10,757 | +0.51(+1.47%) |
Mar 17, 2017 | 34.42 | 35.20 | 33.81 | 34.62 | 14,428 | -0.31(-0.87%) |
Mar 16, 2017 | 34.52 | 35.24 | 34.01 | 34.93 | 12,112 | +0.41(+1.18%) |
Mar 15, 2017 | 34.62 | 35.03 | 33.77 | 34.52 | 7,864 | -0.10(-0.29%) |
Mar 14, 2017 | 34.12 | 35.53 | 33.86 | 34.62 | 12,513 | +0.20(+0.59%) |
Mar 13, 2017 | 31.88 | 36.05 | 30.62 | 34.42 | 25,025 | +2.75(+8.68%) |
Mar 10, 2017 | 32.79 | 33.50 | 31.22 | 31.67 | 2,836 | -0.51(-1.58%) |
Mar 09, 2017 | 31.37 | 33.20 | 31.37 | 32.18 | 5,745 | +0.71(+2.27%) |
Mar 08, 2017 | 33.59 | 33.90 | 31.57 | 31.47 | 4,187 | -2.12(-6.33%) |
Mar 07, 2017 | 32.48 | 33.80 | 32.28 | 33.59 | 10,959 | +0.71(+2.15%) |
Mar 06, 2017 | 33.09 | 33.19 | 32.18 | 32.88 | 3,455 | -0.20(-0.61%) |
Mar 03, 2017 | 33.09 | 33.59 | 32.99 | 33.09 | 3,341 | +0.00(+0.00%) |
Mar 02, 2017 | 34.40 | 34.40 | 33.09 | 33.09 | 7,049 | -1.21(-3.54%) |