Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 78.75 | 78.75 | 78.75 | 0 | -1.15(-1.44%) | |
Mar 28, 2018 | 79.60 | 80.90 | 77.55 | 79.90 | 455,108 | +0.10(+0.13%) |
Mar 27, 2018 | 83.15 | 83.18 | 79.25 | 79.80 | 201,144 | -2.65(-3.21%) |
Mar 26, 2018 | 81.85 | 83.00 | 79.05 | 82.45 | 286,153 | +2.05(+2.55%) |
Mar 23, 2018 | 82.20 | 83.75 | 80.12 | 80.40 | 196,809 | -1.55(-1.89%) |
Mar 22, 2018 | 82.00 | 84.05 | 80.25 | 81.95 | 282,241 | -0.65(-0.79%) |
Mar 21, 2018 | 79.55 | 83.22 | 79.55 | 82.60 | 267,253 | +2.75(+3.44%) |
Mar 20, 2018 | 80.40 | 81.80 | 79.40 | 79.85 | 300,432 | -0.95(-1.18%) |
Mar 19, 2018 | 81.55 | 82.50 | 77.70 | 80.80 | 563,765 | +0.95(+1.19%) |
Mar 16, 2018 | 79.25 | 83.90 | 78.80 | 79.85 | 910,419 | +1.25(+1.59%) |
Mar 15, 2018 | 79.00 | 79.50 | 77.38 | 78.60 | 271,946 | -0.40(-0.51%) |
Mar 14, 2018 | 80.50 | 83.65 | 78.40 | 79.00 | 313,407 | -1.05(-1.31%) |
Mar 13, 2018 | 83.10 | 84.05 | 79.00 | 80.05 | 266,544 | -2.55(-3.09%) |
Mar 12, 2018 | 85.00 | 85.55 | 80.20 | 82.60 | 468,587 | -3.55(-4.12%) |
Mar 09, 2018 | 80.20 | 87.10 | 80.00 | 86.15 | 852,004 | +6.15(+7.69%) |
Mar 08, 2018 | 77.00 | 81.00 | 72.50 | 80.00 | 1,070,960 | -3.25(-3.90%) |
Mar 07, 2018 | 83.45 | 83.25 | 251,090 | +2.40(+2.97%) | ||
Mar 06, 2018 | 81.75 | 81.95 | 79.50 | 80.85 | 197,950 | -0.90(-1.10%) |
Mar 05, 2018 | 82.05 | 83.15 | 80.70 | 81.75 | 220,493 | -0.45(-0.55%) |
Mar 02, 2018 | 78.95 | 83.00 | 78.75 | 82.20 | 233,143 | +1.15(+1.42%) |
Mar 01, 2018 | 82.45 | 83.10 | 80.05 | 81.05 | 420,280 | -1.70(-2.05%) |
Feb 28, 2018 | 83.05 | 84.30 | 81.35 | 82.75 | 329,547 | +0.55(+0.67%) |
Feb 27, 2018 | 78.35 | 82.60 | 78.35 | 82.20 | 507,698 | +4.15(+5.32%) |
Feb 26, 2018 | 77.70 | 79.35 | 75.05 | 78.05 | 256,847 | +0.40(+0.52%) |
Feb 23, 2018 | 74.60 | 77.80 | 74.10 | 77.65 | 228,535 | +3.90(+5.29%) |
Feb 22, 2018 | 75.75 | 76.75 | 73.50 | 73.75 | 128,218 | -2.00(-2.64%) |
Feb 21, 2018 | 77.15 | 78.59 | 75.75 | 75.75 | 206,719 | -0.85(-1.11%) |
Feb 20, 2018 | 74.80 | 78.00 | 74.59 | 76.60 | 360,415 | +1.70(+2.27%) |
Feb 16, 2018 | 74.90 | 74.90 | 74.90 | 0 | +5.95(+8.63%) | |
Feb 15, 2018 | 67.65 | 69.15 | 66.45 | 68.95 | 285,328 | +3.35(+5.11%) |
Feb 14, 2018 | 62.25 | 65.95 | 62.25 | 65.60 | 211,651 | +2.75(+4.38%) |
Feb 13, 2018 | 62.95 | 63.10 | 60.10 | 62.85 | 259,071 | -0.85(-1.33%) |
Feb 12, 2018 | 65.40 | 65.81 | 61.20 | 63.70 | 268,566 | -1.15(-1.77%) |
Feb 09, 2018 | 67.30 | 68.35 | 59.00 | 64.85 | 559,945 | -1.65(-2.48%) |
Feb 08, 2018 | 70.60 | 71.64 | 66.50 | 66.50 | 274,906 | -4.00(-5.67%) |
Feb 07, 2018 | 72.20 | 72.20 | 69.20 | 70.50 | 230,276 | -2.00(-2.76%) |
Feb 06, 2018 | 68.05 | 72.95 | 68.00 | 72.50 | 291,643 | +1.12(+1.58%) |
Feb 05, 2018 | 66.85 | 73.95 | 66.50 | 71.38 | 353,740 | +3.58(+5.27%) |
Feb 02, 2018 | 69.95 | 70.30 | 67.45 | 67.80 | 227,734 | -2.85(-4.03%) |
Feb 01, 2018 | 69.40 | 70.85 | 68.10 | 70.65 | 135,720 | +1.25(+1.80%) |
Jan 31, 2018 | 71.90 | 72.60 | 69.00 | 69.40 | 261,642 | -2.50(-3.48%) |
Jan 30, 2018 | 72.10 | 73.15 | 72.00 | 71.90 | 190,380 | -0.95(-1.30%) |
Jan 29, 2018 | 73.55 | 75.20 | 72.00 | 72.85 | 132,629 | -0.75(-1.02%) |
Jan 26, 2018 | 73.10 | 74.10 | 71.75 | 73.60 | 196,173 | +0.45(+0.62%) |
Jan 25, 2018 | 70.00 | 73.90 | 69.75 | 73.15 | 194,611 | +3.40(+4.87%) |
Jan 24, 2018 | 72.50 | 73.79 | 69.55 | 69.75 | 234,341 | -2.35(-3.26%) |
Jan 23, 2018 | 70.10 | 74.85 | 70.10 | 72.10 | 265,317 | +1.95(+2.78%) |
Jan 22, 2018 | 68.05 | 71.05 | 67.50 | 70.15 | 248,353 | +2.90(+4.31%) |
Jan 19, 2018 | 66.25 | 67.72 | 65.55 | 67.25 | 153,883 | +0.90(+1.36%) |
Jan 18, 2018 | 67.70 | 65.65 | 66.35 | 89,631 | -0.60(-0.90%) | |
Jan 17, 2018 | 65.05 | 67.05 | 64.15 | 66.95 | 171,686 | +2.55(+3.96%) |
Jan 16, 2018 | 68.10 | 69.45 | 62.65 | 64.40 | 518,630 | -2.70(-4.02%) |
Jan 12, 2018 | 67.10 | 67.10 | 67.10 | 0 | -1.60(-2.33%) | |
Jan 11, 2018 | 69.95 | 73.50 | 68.60 | 68.70 | 398,905 | -0.95(-1.36%) |
Jan 10, 2018 | 69.80 | 65.30 | 69.65 | 186,834 | +1.50(+2.20%) | |
Jan 09, 2018 | 66.70 | 69.40 | 66.10 | 68.15 | 268,629 | +2.05(+3.10%) |
Jan 08, 2018 | 70.70 | 70.90 | 65.70 | 66.10 | 500,168 | +0.40(+0.61%) |
Jan 05, 2018 | 64.90 | 66.75 | 64.06 | 65.70 | 186,882 | +0.75(+1.15%) |
Jan 04, 2018 | 63.20 | 65.80 | 63.00 | 64.95 | 199,423 | +1.90(+3.01%) |
Jan 03, 2018 | 62.30 | 63.05 | 60.41 | 63.05 | 184,187 | +0.45(+0.72%) |
Jan 02, 2018 | 68.20 | 68.20 | 61.55 | 62.60 | 481,072 | -5.60(-8.21%) |
Dec 29, 2017 | 68.20 | 68.20 | 68.20 | 0 | -0.65(-0.94%) | |
Dec 28, 2017 | 68.20 | 69.10 | 67.35 | 68.85 | 127,496 | +0.90(+1.32%) |
Dec 27, 2017 | 67.20 | 68.20 | 66.05 | 67.95 | 115,564 | +0.75(+1.12%) |
Dec 26, 2017 | 66.05 | 68.50 | 64.15 | 67.20 | 218,934 | +1.10(+1.66%) |
Dec 22, 2017 | 62.20 | 66.40 | 61.00 | 66.10 | 181,124 | +3.50(+5.59%) |
Dec 21, 2017 | 64.75 | 64.75 | 62.25 | 62.60 | 132,664 | -1.75(-2.72%) |
Dec 20, 2017 | 64.65 | 64.80 | 63.60 | 64.35 | 107,873 | +0.35(+0.55%) |
Dec 19, 2017 | 63.70 | 64.65 | 63.50 | 64.00 | 140,867 | +0.30(+0.47%) |
Dec 18, 2017 | 58.60 | 64.25 | 58.60 | 63.70 | 227,016 | +5.25(+8.98%) |
Dec 15, 2017 | 59.50 | 60.20 | 58.00 | 58.45 | 869,448 | -0.95(-1.60%) |
Dec 14, 2017 | 61.95 | 62.35 | 59.10 | 59.40 | 216,501 | -2.35(-3.81%) |
Dec 13, 2017 | 62.35 | 63.12 | 60.90 | 61.75 | 200,681 | -0.70(-1.12%) |
Dec 12, 2017 | 64.15 | 65.40 | 62.30 | 62.45 | 203,427 | -1.35(-2.12%) |
Dec 11, 2017 | 67.50 | 69.07 | 63.27 | 63.80 | 335,849 | -3.30(-4.92%) |
Dec 08, 2017 | 62.80 | 68.00 | 62.80 | 67.10 | 419,955 | +4.85(+7.79%) |
Dec 07, 2017 | 58.20 | 62.70 | 58.20 | 62.25 | 384,233 | +3.95(+6.78%) |
Dec 06, 2017 | 58.60 | 59.27 | 56.40 | 58.30 | 306,482 | -0.60(-1.02%) |
Dec 05, 2017 | 61.55 | 64.14 | 58.55 | 58.90 | 461,160 | -3.35(-5.38%) |
Dec 04, 2017 | 65.50 | 70.75 | 59.80 | 62.25 | 1,442,096 | -0.35(-0.56%) |
Dec 01, 2017 | 67.40 | 57.91 | 62.60 | 2,173,079 | +9.40(+17.67%) | |
Nov 30, 2017 | 50.90 | 53.45 | 50.35 | 53.20 | 184,224 | +2.65(+5.24%) |
Nov 29, 2017 | 51.20 | 51.55 | 49.53 | 50.55 | 123,421 | -0.25(-0.49%) |
Nov 28, 2017 | 50.15 | 51.30 | 48.90 | 50.80 | 117,646 | +1.15(+2.32%) |
Nov 27, 2017 | 49.60 | 50.20 | 48.52 | 49.65 | 120,692 | +0.25(+0.51%) |
Nov 24, 2017 | 50.00 | 50.00 | 48.85 | 49.40 | 73,995 | -0.65(-1.30%) |
Nov 22, 2017 | 51.20 | 51.20 | 49.90 | 50.05 | 80,354 | -1.15(-2.25%) |
Nov 21, 2017 | 50.45 | 52.90 | 50.43 | 51.20 | 146,164 | +1.35(+2.71%) |
Nov 20, 2017 | 50.40 | 50.70 | 49.35 | 49.85 | 112,998 | -0.35(-0.70%) |
Nov 17, 2017 | 49.35 | 50.20 | 47.85 | 50.20 | 141,934 | +0.95(+1.93%) |
Nov 16, 2017 | 49.00 | 50.65 | 49.00 | 49.25 | 119,192 | +0.35(+0.72%) |
Nov 15, 2017 | 47.75 | 49.15 | 46.70 | 48.90 | 108,371 | +0.85(+1.77%) |
Nov 14, 2017 | 50.40 | 50.45 | 46.75 | 48.05 | 150,469 | -2.40(-4.76%) |
Nov 13, 2017 | 49.85 | 50.75 | 48.68 | 50.45 | 88,921 | +0.90(+1.82%) |
Nov 10, 2017 | 48.55 | 50.15 | 47.75 | 49.55 | 121,728 | +0.60(+1.23%) |
Nov 09, 2017 | 52.60 | 52.60 | 48.20 | 48.95 | 219,595 | -3.85(-7.29%) |
Nov 08, 2017 | 50.90 | 52.90 | 49.95 | 52.80 | 117,247 | +2.05(+4.04%) |
Nov 07, 2017 | 54.10 | 54.35 | 50.30 | 50.75 | 209,407 | -3.60(-6.62%) |
Nov 06, 2017 | 51.80 | 55.95 | 51.26 | 54.35 | 282,600 | +2.10(+4.02%) |
Nov 03, 2017 | 50.05 | 52.45 | 48.85 | 52.25 | 340,425 | +2.00(+3.98%) |
Nov 02, 2017 | 44.15 | 50.45 | 43.77 | 50.25 | 760,607 | +8.20(+19.50%) |
Nov 01, 2017 | 45.00 | 45.05 | 41.70 | 42.05 | 180,088 | -2.95(-6.56%) |
Oct 31, 2017 | 43.35 | 45.15 | 43.25 | 45.00 | 211,604 | +1.85(+4.29%) |
Oct 30, 2017 | 42.95 | 43.50 | 42.55 | 43.15 | 120,057 | -0.20(-0.46%) |
Oct 27, 2017 | 41.85 | 43.50 | 41.55 | 43.35 | 151,371 | +1.70(+4.08%) |
Oct 26, 2017 | 40.75 | 41.80 | 40.25 | 41.65 | 139,861 | +0.60(+1.46%) |
Oct 25, 2017 | 41.70 | 41.95 | 40.85 | 41.05 | 75,651 | -0.60(-1.44%) |
Oct 24, 2017 | 40.80 | 41.95 | 40.26 | 41.65 | 131,224 | +0.95(+2.33%) |
Oct 23, 2017 | 41.00 | 41.30 | 40.35 | 40.70 | 94,378 | -0.40(-0.97%) |
Oct 20, 2017 | 42.00 | 42.05 | 41.00 | 41.10 | 110,289 | -0.55(-1.32%) |
Oct 19, 2017 | 42.20 | 42.25 | 40.75 | 41.65 | 153,969 | -0.85(-2.00%) |
Oct 18, 2017 | 42.70 | 43.35 | 42.05 | 42.50 | 89,229 | +0.15(+0.35%) |
Oct 17, 2017 | 44.15 | 44.90 | 42.35 | 42.35 | 124,015 | -2.05(-4.62%) |
Oct 16, 2017 | 45.05 | 45.75 | 43.80 | 44.40 | 92,538 | -0.15(-0.34%) |
Oct 13, 2017 | 45.25 | 45.25 | 44.35 | 44.55 | 61,557 | -0.40(-0.89%) |
Oct 12, 2017 | 45.05 | 46.07 | 44.50 | 44.95 | 223,648 | -0.05(-0.11%) |
Oct 11, 2017 | 44.10 | 45.80 | 44.10 | 45.00 | 173,788 | +1.00(+2.27%) |
Oct 10, 2017 | 45.80 | 43.70 | 44.00 | 161,050 | -1.80(-3.93%) | |
Oct 09, 2017 | 46.90 | 47.35 | 45.80 | 45.80 | 154,648 | -1.10(-2.35%) |
Oct 06, 2017 | 44.75 | 47.25 | 44.35 | 46.90 | 278,308 | +2.20(+4.92%) |
Oct 05, 2017 | 41.10 | 44.95 | 41.10 | 44.70 | 368,576 | +3.55(+8.63%) |
Oct 04, 2017 | 39.90 | 41.50 | 39.75 | 41.15 | 141,747 | +1.35(+3.39%) |
Oct 03, 2017 | 38.75 | 39.90 | 38.65 | 39.80 | 126,002 | +0.90(+2.31%) |
Oct 02, 2017 | 39.75 | 40.00 | 38.05 | 38.90 | 313,686 | -1.30(-3.23%) |
Sep 29, 2017 | 40.00 | 40.83 | 40.00 | 40.20 | 143,180 | -0.10(-0.25%) |
Sep 28, 2017 | 39.00 | 40.77 | 39.00 | 40.30 | 196,360 | +0.95(+2.41%) |
Sep 27, 2017 | 37.85 | 39.60 | 37.76 | 39.35 | 143,353 | +1.75(+4.65%) |
Sep 26, 2017 | 38.40 | 38.50 | 37.51 | 37.60 | 91,824 | -0.85(-2.21%) |
Sep 25, 2017 | 38.65 | 38.80 | 37.85 | 38.45 | 130,467 | -0.20(-0.52%) |
Sep 22, 2017 | 38.55 | 38.90 | 38.35 | 38.65 | 57,844 | -0.05(-0.13%) |
Sep 21, 2017 | 38.75 | 39.40 | 38.50 | 38.70 | 60,331 | -0.35(-0.90%) |
Sep 20, 2017 | 39.60 | 39.75 | 38.70 | 39.05 | 71,706 | -0.50(-1.26%) |
Sep 19, 2017 | 39.70 | 39.80 | 39.25 | 39.55 | 102,209 | +0.00(+0.00%) |
Sep 18, 2017 | 39.85 | 40.45 | 39.50 | 39.55 | 107,426 | -0.25(-0.63%) |
Sep 15, 2017 | 40.20 | 40.35 | 39.45 | 39.80 | 277,204 | -0.35(-0.87%) |
Sep 14, 2017 | 40.90 | 40.90 | 40.10 | 40.15 | 79,389 | -0.95(-2.31%) |
Sep 13, 2017 | 40.60 | 41.35 | 40.40 | 41.10 | 77,997 | +0.50(+1.23%) |
Sep 12, 2017 | 40.75 | 40.90 | 40.10 | 40.60 | 69,445 | -0.20(-0.49%) |
Sep 11, 2017 | 41.80 | 41.95 | 40.25 | 40.80 | 134,512 | -0.60(-1.45%) |
Sep 08, 2017 | 41.90 | 42.10 | 41.15 | 41.40 | 137,719 | -0.40(-0.96%) |
Sep 07, 2017 | 40.75 | 42.00 | 40.15 | 41.80 | 133,984 | +1.10(+2.70%) |
Sep 06, 2017 | 40.35 | 40.75 | 40.00 | 40.70 | 98,497 | +0.45(+1.12%) |
Sep 05, 2017 | 39.90 | 40.35 | 39.40 | 40.25 | 110,070 | +0.35(+0.88%) |
Sep 01, 2017 | 40.40 | 40.40 | 39.65 | 39.90 | 74,020 | -0.40(-0.99%) |
Aug 31, 2017 | 39.40 | 40.35 | 39.40 | 40.30 | 166,193 | +0.95(+2.41%) |
Aug 30, 2017 | 38.45 | 39.40 | 38.45 | 39.35 | 96,938 | +0.95(+2.47%) |
Aug 29, 2017 | 37.90 | 38.80 | 37.85 | 38.40 | 76,812 | +0.05(+0.13%) |
Aug 28, 2017 | 38.40 | 39.01 | 38.10 | 38.35 | 89,462 | +0.50(+1.32%) |
Aug 25, 2017 | 38.80 | 38.95 | 37.80 | 37.85 | 68,504 | -0.70(-1.82%) |
Aug 24, 2017 | 37.45 | 38.75 | 37.10 | 38.55 | 99,283 | +1.35(+3.63%) |
Aug 23, 2017 | 37.90 | 38.50 | 37.10 | 37.20 | 94,133 | -1.15(-3.00%) |
Aug 22, 2017 | 37.25 | 38.45 | 37.25 | 38.35 | 113,522 | +1.20(+3.23%) |
Aug 21, 2017 | 36.70 | 37.25 | 36.65 | 37.15 | 108,842 | +0.60(+1.64%) |
Aug 18, 2017 | 35.95 | 36.75 | 35.10 | 36.55 | 243,622 | +0.45(+1.25%) |
Aug 17, 2017 | 37.90 | 37.95 | 36.00 | 36.10 | 253,061 | -1.95(-5.12%) |
Aug 16, 2017 | 39.05 | 39.35 | 37.95 | 38.05 | 169,511 | -1.05(-2.69%) |
Aug 15, 2017 | 39.90 | 39.90 | 38.65 | 39.10 | 118,449 | -0.50(-1.26%) |
Aug 14, 2017 | 39.35 | 40.00 | 39.05 | 39.60 | 112,543 | +0.60(+1.54%) |
Aug 11, 2017 | 38.25 | 39.55 | 38.05 | 39.00 | 164,498 | +0.30(+0.78%) |
Aug 10, 2017 | 38.90 | 39.45 | 38.55 | 38.70 | 165,527 | -0.45(-1.15%) |
Aug 09, 2017 | 39.55 | 40.30 | 39.05 | 39.15 | 407,642 | -0.85(-2.13%) |
Aug 08, 2017 | 38.55 | 40.27 | 38.45 | 40.00 | 256,900 | +1.55(+4.03%) |
Aug 07, 2017 | 37.75 | 38.55 | 37.08 | 38.45 | 127,444 | +0.70(+1.85%) |
Aug 04, 2017 | 37.90 | 35.30 | 37.75 | 208,018 | +1.35(+3.71%) | |
Aug 03, 2017 | 33.35 | 37.20 | 33.20 | 36.40 | 342,416 | +3.10(+9.31%) |
Aug 02, 2017 | 32.50 | 34.05 | 31.70 | 33.30 | 675,524 | -1.65(-4.72%) |
Aug 01, 2017 | 34.85 | 35.30 | 34.20 | 34.95 | 399,410 | -0.40(-1.13%) |
Jul 31, 2017 | 36.20 | 36.40 | 35.20 | 35.35 | 187,362 | -1.00(-2.75%) |
Jul 28, 2017 | 35.65 | 36.55 | 35.65 | 36.35 | 144,690 | +0.50(+1.39%) |
Jul 27, 2017 | 37.40 | 37.55 | 35.60 | 35.85 | 215,116 | -1.30(-3.50%) |
Jul 26, 2017 | 37.35 | 37.74 | 36.85 | 37.15 | 124,615 | -0.15(-0.40%) |
Jul 25, 2017 | 37.80 | 37.90 | 36.85 | 37.30 | 155,277 | -0.20(-0.53%) |
Jul 24, 2017 | 37.35 | 37.60 | 36.90 | 37.50 | 213,989 | +0.05(+0.13%) |
Jul 21, 2017 | 38.15 | 38.30 | 37.30 | 37.45 | 95,647 | -0.55(-1.45%) |
Jul 20, 2017 | 38.30 | 37.45 | 38.00 | 113,688 | -0.05(-0.13%) | |
Jul 19, 2017 | 37.90 | 38.70 | 37.25 | 38.05 | 169,093 | +0.50(+1.33%) |
Jul 18, 2017 | 38.55 | 38.85 | 36.85 | 37.55 | 257,188 | -1.25(-3.22%) |
Jul 17, 2017 | 38.75 | 39.65 | 38.65 | 38.80 | 118,665 | -0.25(-0.64%) |
Jul 14, 2017 | 39.65 | 40.25 | 38.55 | 39.05 | 162,354 | -0.80(-2.01%) |
Jul 13, 2017 | 39.30 | 40.00 | 38.75 | 39.85 | 141,916 | +0.50(+1.27%) |
Jul 12, 2017 | 39.25 | 39.70 | 38.92 | 39.35 | 65,496 | +0.30(+0.77%) |
Jul 11, 2017 | 38.95 | 39.30 | 38.66 | 39.05 | 74,918 | +0.30(+0.77%) |
Jul 10, 2017 | 38.45 | 38.95 | 37.30 | 38.75 | 115,004 | +0.40(+1.04%) |
Jul 07, 2017 | 37.60 | 38.60 | 37.40 | 38.35 | 155,078 | +0.75(+1.99%) |
Jul 06, 2017 | 39.15 | 39.30 | 36.85 | 37.60 | 337,188 | -1.92(-4.87%) |
Jul 05, 2017 | 39.40 | 40.05 | 38.55 | 39.52 | 182,840 | -0.08(-0.19%) |
Jul 03, 2017 | 39.70 | 41.15 | 39.10 | 39.60 | 77,740 | -0.15(-0.38%) |
Jun 30, 2017 | 40.65 | 40.95 | 39.70 | 39.75 | 207,474 | -0.80(-1.97%) |
Jun 29, 2017 | 41.80 | 42.00 | 39.35 | 40.55 | 261,400 | -1.20(-2.87%) |
Jun 28, 2017 | 41.10 | 41.75 | 40.50 | 41.75 | 216,223 | +0.85(+2.08%) |
Jun 27, 2017 | 43.00 | 43.00 | 40.50 | 40.90 | 261,660 | -1.80(-4.22%) |
Jun 26, 2017 | 42.95 | 43.10 | 42.05 | 42.70 | 132,100 | -0.05(-0.12%) |
Jun 23, 2017 | 42.75 | 42.75 | 289,694 | +0.65(+1.54%) | ||
Jun 22, 2017 | 41.50 | 42.45 | 41.05 | 42.10 | 248,647 | +0.75(+1.81%) |
Jun 21, 2017 | 40.10 | 41.50 | 40.10 | 41.35 | 198,009 | +1.30(+3.25%) |
Jun 20, 2017 | 40.45 | 41.25 | 39.76 | 40.05 | 216,991 | +0.05(+0.12%) |
Jun 19, 2017 | 38.10 | 40.05 | 37.75 | 40.00 | 247,113 | +2.20(+5.82%) |
Jun 16, 2017 | 39.00 | 39.15 | 37.25 | 37.80 | 845,381 | -1.40(-3.57%) |
Jun 15, 2017 | 39.70 | 39.80 | 39.05 | 39.20 | 121,687 | -0.95(-2.37%) |
Jun 14, 2017 | 40.85 | 41.27 | 39.75 | 40.15 | 182,934 | -0.70(-1.71%) |
Jun 13, 2017 | 39.50 | 41.25 | 39.50 | 40.85 | 195,944 | +1.35(+3.42%) |
Jun 12, 2017 | 41.60 | 41.70 | 39.45 | 39.50 | 262,664 | -2.50(-5.95%) |
Jun 09, 2017 | 42.30 | 43.15 | 41.30 | 42.00 | 287,586 | -0.55(-1.29%) |
Jun 08, 2017 | 40.70 | 42.70 | 40.50 | 42.55 | 272,715 | +2.00(+4.93%) |
Jun 07, 2017 | 40.20 | 40.92 | 40.00 | 40.55 | 152,552 | -0.05(-0.12%) |
Jun 06, 2017 | 40.60 | 40.95 | 40.20 | 40.60 | 121,529 | +0.00(+0.00%) |
Jun 05, 2017 | 41.10 | 41.10 | 39.80 | 40.60 | 251,762 | -0.35(-0.85%) |
Jun 02, 2017 | 39.15 | 41.10 | 38.99 | 40.95 | 287,041 | +2.20(+5.68%) |
Jun 01, 2017 | 38.05 | 38.90 | 38.00 | 38.75 | 140,573 | +0.75(+1.97%) |
May 31, 2017 | 37.30 | 38.05 | 37.15 | 38.00 | 179,273 | +0.75(+2.01%) |
May 30, 2017 | 38.10 | 38.27 | 36.72 | 37.25 | 176,706 | -0.85(-2.23%) |
May 26, 2017 | 39.50 | 39.85 | 38.08 | 38.10 | 258,680 | -1.35(-3.42%) |
May 25, 2017 | 38.75 | 39.45 | 38.40 | 39.45 | 201,686 | +0.95(+2.47%) |
May 24, 2017 | 38.50 | 38.80 | 38.00 | 38.50 | 187,997 | +0.00(+0.00%) |
May 23, 2017 | 38.35 | 38.85 | 38.00 | 38.50 | 182,012 | +0.40(+1.05%) |
May 22, 2017 | 37.30 | 38.10 | 37.25 | 38.10 | 184,962 | +0.80(+2.14%) |
May 19, 2017 | 37.15 | 38.24 | 37.05 | 37.30 | 258,964 | +0.15(+0.40%) |
May 18, 2017 | 35.90 | 37.20 | 35.60 | 37.15 | 240,480 | +1.30(+3.63%) |
May 17, 2017 | 35.70 | 36.00 | 34.75 | 35.85 | 277,787 | -0.15(-0.42%) |
May 16, 2017 | 35.65 | 36.00 | 35.38 | 36.00 | 171,781 | +0.45(+1.27%) |
May 15, 2017 | 35.40 | 35.80 | 33.95 | 35.55 | 453,847 | +2.35(+7.08%) |
May 12, 2017 | 33.00 | 34.33 | 32.90 | 33.20 | 190,943 | +0.25(+0.76%) |
May 11, 2017 | 34.15 | 34.52 | 32.50 | 32.95 | 325,837 | -1.20(-3.51%) |
May 10, 2017 | 35.00 | 35.50 | 32.50 | 34.15 | 683,852 | -1.95(-5.40%) |
May 09, 2017 | 35.80 | 36.72 | 35.75 | 36.10 | 252,778 | +0.70(+1.98%) |
May 08, 2017 | 35.90 | 37.15 | 35.33 | 35.40 | 388,115 | -0.25(-0.70%) |
May 05, 2017 | 35.75 | 35.75 | 35.00 | 35.65 | 141,764 | +0.00(+0.00%) |
May 04, 2017 | 35.30 | 36.15 | 35.30 | 35.65 | 199,409 | +0.35(+0.99%) |
May 03, 2017 | 35.45 | 35.45 | 34.90 | 35.30 | 121,191 | -0.25(-0.70%) |
May 02, 2017 | 35.95 | 36.00 | 35.15 | 35.55 | 158,673 | -0.25(-0.70%) |
May 01, 2017 | 35.95 | 36.35 | 35.25 | 35.80 | 192,114 | +0.30(+0.85%) |
Apr 28, 2017 | 33.95 | 35.70 | 33.90 | 35.50 | 204,448 | +1.50(+4.41%) |
Apr 27, 2017 | 33.95 | 34.85 | 33.75 | 34.00 | 132,164 | +0.20(+0.59%) |
Apr 26, 2017 | 33.55 | 34.08 | 33.15 | 33.80 | 172,661 | +0.35(+1.05%) |
Apr 25, 2017 | 32.65 | 34.80 | 32.65 | 33.45 | 309,588 | +1.00(+3.08%) |
Apr 24, 2017 | 32.80 | 32.88 | 32.35 | 32.45 | 80,981 | +0.10(+0.31%) |
Apr 21, 2017 | 32.20 | 32.50 | 32.10 | 32.35 | 117,580 | +0.05(+0.15%) |
Apr 20, 2017 | 32.40 | 33.02 | 32.10 | 32.30 | 132,461 | +0.00(+0.00%) |
Apr 19, 2017 | 32.50 | 32.88 | 31.95 | 32.30 | 201,035 | -0.10(-0.31%) |
Apr 18, 2017 | 34.55 | 34.75 | 32.25 | 32.40 | 365,736 | -1.90(-5.54%) |
Apr 17, 2017 | 32.40 | 34.45 | 32.40 | 34.30 | 403,369 | +2.00(+6.19%) |
Apr 13, 2017 | 31.30 | 32.40 | 31.10 | 32.30 | 175,521 | +0.95(+3.03%) |
Apr 12, 2017 | 30.30 | 31.65 | 30.30 | 31.35 | 154,076 | +0.90(+2.96%) |
Apr 11, 2017 | 30.45 | 31.05 | 30.13 | 30.45 | 200,454 | +0.05(+0.16%) |
Apr 10, 2017 | 30.40 | 31.00 | 30.20 | 30.40 | 163,168 | +0.05(+0.16%) |
Apr 07, 2017 | 30.45 | 30.50 | 30.10 | 30.35 | 133,975 | -0.20(-0.65%) |
Apr 06, 2017 | 30.55 | 30.75 | 29.90 | 30.55 | 248,390 | -0.10(-0.33%) |
Apr 05, 2017 | 31.40 | 31.70 | 30.25 | 30.65 | 186,299 | -0.65(-2.08%) |
Apr 04, 2017 | 31.70 | 32.80 | 31.15 | 31.30 | 191,054 | -0.45(-1.42%) |