Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.20 | 23.50 | 21.90 | 22.80 | 272,909 | -0.40(-1.72%) |
Apr 27, 2018 | 23.20 | 23.40 | 22.50 | 23.20 | 131,153 | +0.00(+0.00%) |
Apr 26, 2018 | 23.70 | 23.70 | 22.90 | 23.20 | 62,563 | -0.30(-1.28%) |
Apr 25, 2018 | 24.80 | 24.80 | 23.50 | 23.50 | 70,110 | -1.10(-4.47%) |
Apr 24, 2018 | 24.70 | 24.90 | 24.20 | 24.60 | 99,621 | -0.10(-0.40%) |
Apr 23, 2018 | 24.60 | 25.30 | 23.30 | 24.70 | 114,970 | +0.00(+0.00%) |
Apr 20, 2018 | 26.00 | 26.00 | 24.30 | 24.70 | 106,524 | -1.20(-4.63%) |
Apr 19, 2018 | 27.00 | 27.20 | 25.80 | 25.90 | 122,886 | -1.10(-4.07%) |
Apr 18, 2018 | 26.90 | 28.60 | 26.60 | 27.00 | 234,973 | +0.30(+1.12%) |
Apr 17, 2018 | 25.60 | 27.40 | 24.60 | 26.70 | 315,391 | +1.10(+4.30%) |
Apr 16, 2018 | 24.90 | 25.70 | 24.40 | 25.60 | 113,826 | +1.00(+4.07%) |
Apr 13, 2018 | 25.50 | 25.90 | 24.30 | 24.60 | 250,240 | -0.60(-2.38%) |
Apr 12, 2018 | 24.00 | 25.50 | 24.00 | 25.20 | 278,802 | +1.30(+5.44%) |
Apr 11, 2018 | 23.60 | 24.30 | 22.05 | 23.90 | 828,871 | -13.70(-36.44%) |
Apr 10, 2018 | 37.50 | 39.00 | 37.40 | 37.60 | 240,756 | +0.30(+0.80%) |
Apr 09, 2018 | 38.40 | 38.40 | 36.60 | 37.30 | 185,298 | -0.80(-2.10%) |
Apr 06, 2018 | 37.20 | 38.50 | 36.31 | 38.10 | 132,398 | +0.50(+1.33%) |
Apr 05, 2018 | 35.40 | 39.20 | 35.20 | 37.60 | 203,665 | +2.20(+6.21%) |
Apr 04, 2018 | 38.60 | 38.60 | 34.20 | 35.40 | 436,296 | -3.30(-8.53%) |
Apr 03, 2018 | 43.00 | 43.00 | 38.10 | 38.70 | 189,123 | -4.20(-9.79%) |
Apr 02, 2018 | 43.80 | 44.48 | 42.10 | 42.90 | 122,833 | -0.80(-1.83%) |
Mar 29, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.10(+0.23%) | |
Mar 28, 2018 | 44.20 | 44.70 | 43.10 | 43.60 | 98,303 | -0.50(-1.13%) |
Mar 27, 2018 | 43.90 | 44.88 | 43.50 | 44.10 | 138,767 | +0.40(+0.92%) |
Mar 26, 2018 | 42.90 | 44.70 | 42.10 | 43.70 | 148,397 | +1.20(+2.82%) |
Mar 23, 2018 | 43.30 | 44.40 | 42.10 | 42.50 | 143,525 | -0.70(-1.62%) |
Mar 22, 2018 | 42.60 | 44.30 | 42.00 | 43.20 | 141,056 | -0.10(-0.23%) |
Mar 21, 2018 | 43.30 | 45.60 | 43.00 | 43.30 | 218,779 | -0.30(-0.69%) |
Mar 20, 2018 | 41.40 | 45.00 | 41.40 | 43.60 | 162,896 | +2.40(+5.83%) |
Mar 19, 2018 | 43.80 | 44.10 | 39.55 | 41.20 | 384,049 | -3.30(-7.42%) |
Mar 16, 2018 | 45.10 | 46.00 | 41.16 | 44.50 | 297,732 | -0.30(-0.67%) |
Mar 15, 2018 | 43.90 | 46.75 | 43.00 | 44.80 | 235,887 | -0.30(-0.67%) |
Mar 14, 2018 | 52.90 | 53.00 | 44.90 | 45.10 | 604,226 | -17.50(-27.96%) |
Mar 13, 2018 | 63.80 | 64.56 | 62.30 | 62.60 | 230,497 | -1.00(-1.57%) |
Mar 12, 2018 | 64.50 | 64.80 | 63.30 | 63.60 | 146,383 | -0.60(-0.93%) |
Mar 09, 2018 | 61.90 | 64.40 | 60.30 | 64.20 | 182,820 | +2.60(+4.22%) |
Mar 08, 2018 | 60.00 | 62.40 | 60.00 | 61.60 | 262,932 | +2.10(+3.53%) |
Mar 07, 2018 | 60.40 | 55.40 | 59.50 | 118,657 | +1.90(+3.30%) | |
Mar 06, 2018 | 57.20 | 57.90 | 53.30 | 57.60 | 344,675 | +0.20(+0.35%) |
Mar 05, 2018 | 54.80 | 59.36 | 47.50 | 57.40 | 503,872 | +2.10(+3.80%) |
Mar 02, 2018 | 45.00 | 60.50 | 43.20 | 55.30 | 462,758 | -5.60(-9.20%) |
Mar 01, 2018 | 63.40 | 64.30 | 59.60 | 60.90 | 163,751 | -2.70(-4.25%) |
Feb 28, 2018 | 69.40 | 69.40 | 63.50 | 63.60 | 150,001 | -4.00(-5.92%) |
Feb 27, 2018 | 69.10 | 71.50 | 67.00 | 67.60 | 75,319 | -1.40(-2.03%) |
Feb 26, 2018 | 69.10 | 70.70 | 67.50 | 69.00 | 59,406 | -0.20(-0.29%) |
Feb 23, 2018 | 67.60 | 70.20 | 65.70 | 69.20 | 95,941 | +1.70(+2.52%) |
Feb 22, 2018 | 67.50 | 90,177 | -1.50(-2.17%) | |||
Feb 21, 2018 | 72.60 | 74.40 | 68.80 | 69.00 | 91,169 | -4.00(-5.48%) |
Feb 20, 2018 | 73.10 | 75.77 | 72.45 | 73.00 | 100,006 | -0.10(-0.14%) |
Feb 16, 2018 | 73.10 | 73.10 | 73.10 | 0 | +3.00(+4.28%) | |
Feb 15, 2018 | 69.40 | 76.60 | 68.40 | 70.10 | 161,459 | +1.30(+1.89%) |
Feb 14, 2018 | 63.40 | 69.50 | 62.60 | 68.80 | 143,485 | +4.80(+7.50%) |
Feb 13, 2018 | 60.20 | 65.80 | 60.10 | 64.00 | 156,056 | +4.10(+6.84%) |
Feb 12, 2018 | 58.30 | 61.80 | 57.50 | 59.90 | 130,258 | +1.90(+3.28%) |
Feb 09, 2018 | 56.00 | 58.70 | 54.20 | 58.00 | 170,003 | +2.40(+4.32%) |
Feb 08, 2018 | 57.00 | 57.90 | 55.45 | 55.60 | 115,830 | -1.20(-2.11%) |
Feb 07, 2018 | 58.70 | 59.01 | 55.70 | 56.80 | 121,528 | -2.10(-3.57%) |
Feb 06, 2018 | 59.10 | 60.40 | 57.05 | 58.90 | 206,900 | -1.10(-1.83%) |
Feb 05, 2018 | 56.50 | 60.75 | 53.80 | 60.00 | 216,593 | +2.50(+4.35%) |
Feb 02, 2018 | 66.20 | 66.20 | 55.15 | 57.50 | 299,993 | -8.60(-13.01%) |
Feb 01, 2018 | 64.10 | 66.80 | 64.10 | 66.10 | 152,065 | +1.10(+1.69%) |
Jan 31, 2018 | 65.80 | 66.80 | 63.90 | 65.00 | 104,896 | -0.10(-0.15%) |
Jan 30, 2018 | 60.70 | 65.40 | 60.41 | 65.10 | 134,290 | +3.40(+5.51%) |
Jan 29, 2018 | 60.20 | 63.80 | 59.80 | 61.70 | 111,440 | +1.30(+2.15%) |
Jan 26, 2018 | 59.20 | 60.40 | 58.60 | 60.40 | 44,630 | +1.30(+2.20%) |
Jan 25, 2018 | 59.60 | 60.70 | 58.50 | 59.10 | 49,922 | -0.20(-0.34%) |
Jan 24, 2018 | 59.70 | 60.10 | 58.10 | 59.30 | 60,685 | +0.10(+0.17%) |
Jan 23, 2018 | 59.50 | 60.00 | 57.90 | 59.20 | 63,979 | -0.10(-0.17%) |
Jan 22, 2018 | 58.50 | 60.40 | 58.10 | 59.30 | 138,114 | +0.80(+1.37%) |
Jan 19, 2018 | 57.10 | 59.20 | 56.90 | 58.50 | 51,707 | +0.80(+1.39%) |
Jan 18, 2018 | 57.70 | 58.80 | 56.60 | 57.70 | 96,657 | +0.20(+0.35%) |
Jan 17, 2018 | 59.00 | 59.60 | 56.30 | 57.50 | 194,401 | -1.10(-1.88%) |
Jan 16, 2018 | 59.40 | 64.50 | 57.20 | 58.60 | 351,048 | +0.00(+0.00%) |
Jan 12, 2018 | 58.60 | 58.60 | 58.60 | 0 | +1.30(+2.27%) | |
Jan 11, 2018 | 56.90 | 57.41 | 55.70 | 57.30 | 85,661 | +0.50(+0.88%) |
Jan 10, 2018 | 57.90 | 56.80 | 67,925 | -0.30(-0.53%) | ||
Jan 09, 2018 | 59.70 | 60.30 | 56.50 | 57.10 | 153,896 | -2.60(-4.36%) |
Jan 08, 2018 | 60.50 | 61.30 | 56.35 | 59.70 | 125,791 | -0.80(-1.32%) |
Jan 05, 2018 | 60.20 | 62.40 | 58.70 | 60.50 | 99,727 | +0.80(+1.34%) |
Jan 04, 2018 | 58.00 | 60.70 | 57.60 | 59.70 | 110,611 | +2.00(+3.47%) |
Jan 03, 2018 | 58.00 | 58.70 | 57.30 | 57.70 | 69,526 | -0.30(-0.52%) |
Jan 02, 2018 | 57.00 | 58.40 | 57.00 | 58.00 | 70,068 | +1.20(+2.11%) |
Dec 29, 2017 | 56.80 | 56.80 | 56.80 | 0 | -1.20(-2.07%) | |
Dec 28, 2017 | 58.00 | 58.30 | 56.10 | 58.00 | 72,785 | +0.00(+0.00%) |
Dec 27, 2017 | 57.50 | 59.30 | 56.60 | 58.00 | 93,466 | -0.10(-0.17%) |
Dec 26, 2017 | 57.60 | 58.60 | 56.00 | 58.10 | 62,730 | +0.70(+1.22%) |
Dec 22, 2017 | 57.10 | 58.90 | 55.50 | 57.40 | 74,023 | +0.50(+0.88%) |
Dec 21, 2017 | 58.50 | 60.50 | 56.00 | 56.90 | 164,492 | -1.20(-2.07%) |
Dec 20, 2017 | 59.90 | 59.90 | 56.10 | 58.10 | 100,047 | -1.20(-2.02%) |
Dec 19, 2017 | 59.00 | 61.40 | 58.70 | 59.30 | 148,266 | +0.30(+0.51%) |
Dec 18, 2017 | 54.50 | 59.80 | 54.50 | 59.00 | 142,999 | +4.90(+9.06%) |
Dec 15, 2017 | 51.80 | 54.10 | 51.20 | 54.10 | 275,426 | +2.50(+4.84%) |
Dec 14, 2017 | 49.90 | 52.10 | 47.80 | 51.60 | 157,398 | +1.90(+3.82%) |
Dec 13, 2017 | 49.20 | 53.60 | 48.90 | 49.70 | 329,592 | +0.90(+1.84%) |
Dec 12, 2017 | 47.40 | 50.00 | 47.30 | 48.80 | 86,214 | +1.50(+3.17%) |
Dec 11, 2017 | 46.80 | 48.10 | 46.50 | 47.30 | 53,213 | +0.30(+0.64%) |
Dec 08, 2017 | 46.50 | 48.00 | 46.20 | 47.00 | 63,642 | +0.00(+0.00%) |
Dec 07, 2017 | 44.10 | 46.70 | 43.80 | 67,157 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.00 | 46.80 | 43.40 | 44.10 | 125,476 | -1.90(-4.13%) |
Dec 05, 2017 | 46.90 | 47.20 | 46.00 | 46.00 | 90,780 | -0.60(-1.29%) |
Dec 04, 2017 | 46.80 | 48.00 | 46.31 | 46.60 | 88,638 | +0.70(+1.53%) |
Dec 01, 2017 | 47.20 | 47.30 | 44.40 | 45.90 | 148,501 | -1.10(-2.34%) |
Nov 30, 2017 | 47.80 | 48.82 | 46.20 | 47.00 | 140,502 | -0.40(-0.84%) |
Nov 29, 2017 | 46.50 | 47.70 | 45.30 | 47.40 | 118,979 | +1.70(+3.72%) |
Nov 28, 2017 | 48.50 | 48.80 | 44.55 | 45.70 | 206,711 | -2.80(-5.77%) |
Nov 27, 2017 | 47.00 | 49.30 | 46.90 | 48.50 | 117,796 | +1.60(+3.41%) |
Nov 24, 2017 | 49.20 | 50.60 | 46.50 | 46.90 | 109,300 | -2.30(-4.67%) |
Nov 22, 2017 | 45.70 | 49.70 | 45.70 | 49.20 | 192,233 | +3.80(+8.37%) |
Nov 21, 2017 | 45.70 | 46.40 | 44.80 | 45.40 | 178,423 | -0.40(-0.87%) |
Nov 20, 2017 | 45.00 | 46.40 | 44.50 | 45.80 | 105,927 | +1.00(+2.23%) |
Nov 17, 2017 | 43.20 | 45.20 | 42.50 | 44.80 | 112,610 | +1.60(+3.70%) |
Nov 16, 2017 | 42.20 | 44.50 | 41.90 | 43.20 | 105,398 | +1.40(+3.35%) |
Nov 15, 2017 | 42.10 | 44.40 | 41.50 | 41.80 | 120,486 | -1.10(-2.56%) |
Nov 14, 2017 | 43.20 | 43.60 | 40.00 | 42.90 | 213,358 | -0.60(-1.38%) |
Nov 13, 2017 | 45.80 | 46.70 | 43.40 | 43.50 | 196,226 | -2.30(-5.02%) |
Nov 10, 2017 | 43.10 | 46.80 | 41.00 | 45.80 | 312,905 | +2.20(+5.05%) |
Nov 09, 2017 | 37.00 | 44.20 | 36.70 | 43.60 | 356,476 | +4.50(+11.51%) |
Nov 08, 2017 | 40.00 | 40.50 | 37.50 | 39.10 | 207,313 | -1.10(-2.74%) |
Nov 07, 2017 | 42.30 | 42.50 | 39.80 | 40.20 | 159,183 | -1.90(-4.51%) |
Nov 06, 2017 | 41.00 | 42.40 | 40.30 | 42.10 | 102,075 | +1.50(+3.69%) |
Nov 03, 2017 | 40.90 | 41.90 | 40.10 | 40.60 | 77,377 | -0.30(-0.73%) |
Nov 02, 2017 | 42.10 | 42.30 | 40.70 | 40.90 | 110,469 | -1.20(-2.85%) |
Nov 01, 2017 | 44.00 | 44.80 | 41.90 | 42.10 | 174,083 | -1.70(-3.88%) |
Oct 31, 2017 | 40.00 | 44.00 | 39.90 | 43.80 | 141,015 | +3.70(+9.23%) |
Oct 30, 2017 | 40.50 | 41.20 | 39.70 | 40.10 | 111,957 | -0.70(-1.72%) |
Oct 27, 2017 | 41.30 | 41.90 | 40.20 | 40.80 | 135,874 | -0.50(-1.21%) |
Oct 26, 2017 | 42.00 | 42.33 | 39.20 | 41.30 | 151,914 | -0.70(-1.67%) |
Oct 25, 2017 | 40.20 | 42.00 | 39.20 | 42.00 | 240,391 | +1.80(+4.48%) |
Oct 24, 2017 | 42.10 | 42.65 | 39.80 | 40.20 | 158,696 | -1.80(-4.29%) |
Oct 23, 2017 | 43.30 | 43.30 | 41.90 | 42.00 | 142,726 | -1.30(-3.00%) |
Oct 20, 2017 | 42.90 | 43.70 | 41.40 | 43.30 | 167,672 | +0.60(+1.41%) |
Oct 19, 2017 | 40.20 | 42.90 | 39.60 | 42.70 | 167,699 | +2.30(+5.69%) |
Oct 18, 2017 | 42.40 | 42.40 | 39.80 | 40.40 | 157,030 | -1.80(-4.27%) |
Oct 17, 2017 | 42.80 | 44.40 | 41.50 | 42.20 | 138,864 | -0.20(-0.47%) |
Oct 16, 2017 | 40.00 | 42.50 | 40.00 | 42.40 | 129,347 | +2.40(+6.00%) |
Oct 13, 2017 | 41.40 | 43.20 | 39.70 | 40.00 | 267,123 | -1.40(-3.38%) |
Oct 12, 2017 | 40.40 | 41.90 | 39.50 | 41.40 | 312,495 | +1.90(+4.81%) |
Oct 11, 2017 | 37.80 | 39.65 | 37.00 | 39.50 | 181,877 | +1.60(+4.22%) |
Oct 10, 2017 | 37.50 | 38.39 | 36.80 | 37.90 | 172,687 | +0.70(+1.88%) |
Oct 09, 2017 | 37.10 | 38.70 | 36.70 | 37.20 | 296,324 | -0.90(-2.36%) |
Oct 06, 2017 | 38.30 | 38.30 | 36.50 | 38.10 | 159,764 | +0.60(+1.60%) |
Oct 05, 2017 | 35.50 | 39.20 | 35.10 | 37.50 | 221,852 | +1.80(+5.04%) |
Oct 04, 2017 | 38.00 | 38.70 | 35.50 | 35.70 | 385,255 | -2.30(-6.05%) |
Oct 03, 2017 | 35.50 | 38.80 | 35.50 | 38.00 | 274,278 | +2.40(+6.74%) |
Oct 02, 2017 | 33.20 | 35.90 | 32.80 | 35.60 | 265,537 | +2.30(+6.91%) |
Sep 29, 2017 | 31.90 | 33.80 | 31.40 | 33.30 | 194,873 | +1.30(+4.06%) |
Sep 28, 2017 | 32.80 | 33.30 | 31.30 | 32.00 | 200,501 | -0.80(-2.44%) |
Sep 27, 2017 | 33.45 | 32.80 | 822,791 | -3.40(-9.39%) | ||
Sep 26, 2017 | 34.90 | 36.60 | 34.70 | 36.20 | 139,046 | +1.50(+4.32%) |
Sep 25, 2017 | 34.70 | 35.90 | 34.10 | 34.70 | 134,586 | -0.30(-0.86%) |
Sep 22, 2017 | 34.00 | 35.40 | 33.20 | 35.00 | 147,085 | +0.60(+1.74%) |
Sep 21, 2017 | 35.40 | 36.70 | 34.20 | 34.40 | 154,640 | -1.30(-3.64%) |
Sep 20, 2017 | 35.90 | 37.20 | 34.80 | 35.70 | 211,102 | +0.90(+2.59%) |
Sep 19, 2017 | 36.60 | 36.60 | 33.60 | 34.80 | 319,060 | -1.30(-3.60%) |
Sep 18, 2017 | 35.60 | 38.05 | 33.56 | 36.10 | 478,368 | +0.60(+1.69%) |
Sep 15, 2017 | 32.00 | 37.30 | 29.60 | 35.50 | 724,532 | +3.40(+10.59%) |
Sep 14, 2017 | 30.60 | 32.30 | 30.10 | 32.10 | 378,128 | +1.40(+4.56%) |
Sep 13, 2017 | 29.30 | 30.90 | 28.60 | 30.70 | 414,503 | +2.10(+7.34%) |
Sep 12, 2017 | 26.60 | 28.70 | 25.10 | 28.60 | 254,414 | +2.60(+10.00%) |
Sep 11, 2017 | 28.40 | 28.60 | 25.20 | 26.00 | 348,709 | -1.60(-5.80%) |
Sep 08, 2017 | 27.40 | 29.50 | 27.30 | 27.60 | 335,828 | +0.10(+0.36%) |
Sep 07, 2017 | 31.30 | 31.40 | 26.80 | 27.50 | 590,119 | -2.60(-8.64%) |
Sep 06, 2017 | 26.60 | 33.80 | 25.30 | 30.10 | 1,039,272 | +3.70(+14.02%) |
Sep 05, 2017 | 26.70 | 29.30 | 25.70 | 26.40 | 637,855 | -0.80(-2.94%) |
Sep 01, 2017 | 22.90 | 27.50 | 22.80 | 27.20 | 606,802 | +4.60(+20.35%) |
Aug 31, 2017 | 22.40 | 23.00 | 21.30 | 22.60 | 347,907 | +0.10(+0.44%) |
Aug 30, 2017 | 21.20 | 22.90 | 20.80 | 22.50 | 323,841 | +1.40(+6.64%) |
Aug 29, 2017 | 21.70 | 22.50 | 20.30 | 21.10 | 338,736 | +0.10(+0.48%) |
Aug 28, 2017 | 23.30 | 26.20 | 20.30 | 21.00 | 633,176 | -1.10(-4.98%) |
Aug 25, 2017 | 19.20 | 22.20 | 19.00 | 22.10 | 768,241 | +3.40(+18.18%) |
Aug 24, 2017 | 17.20 | 20.00 | 17.10 | 18.70 | 369,662 | +1.80(+10.65%) |
Aug 23, 2017 | 18.20 | 18.80 | 16.10 | 16.90 | 552,553 | -1.40(-7.65%) |
Aug 22, 2017 | 20.50 | 20.80 | 18.30 | 18.30 | 428,884 | -2.20(-10.73%) |
Aug 21, 2017 | 19.90 | 20.80 | 18.40 | 20.50 | 583,049 | +1.00(+5.13%) |
Aug 18, 2017 | 22.40 | 22.40 | 19.30 | 19.50 | 760,271 | -2.20(-10.14%) |
Aug 17, 2017 | 25.00 | 25.00 | 21.50 | 21.70 | 635,996 | -2.80(-11.43%) |
Aug 16, 2017 | 27.50 | 27.60 | 24.40 | 24.50 | 299,799 | -2.40(-8.92%) |
Aug 15, 2017 | 28.80 | 29.40 | 26.80 | 26.90 | 272,748 | -2.10(-7.24%) |
Aug 14, 2017 | 28.80 | 31.60 | 28.25 | 29.00 | 486,437 | -0.10(-0.34%) |
Aug 11, 2017 | 31.00 | 32.65 | 27.80 | 29.10 | 840,626 | +2.10(+7.78%) |
Aug 10, 2017 | 51.80 | 51.90 | 26.10 | 27.00 | 1,588,343 | -70.50(-72.31%) |
Aug 09, 2017 | 97.90 | 98.90 | 96.40 | 97.50 | 54,718 | -0.70(-0.71%) |
Aug 08, 2017 | 99.10 | 101.00 | 98.20 | 98.20 | 38,349 | -1.20(-1.21%) |
Aug 07, 2017 | 100.10 | 101.60 | 98.00 | 99.40 | 48,102 | -0.90(-0.90%) |
Aug 04, 2017 | 104.10 | 104.30 | 100.10 | 100.30 | 77,237 | -3.80(-3.65%) |
Aug 03, 2017 | 105.00 | 105.00 | 101.60 | 104.10 | 52,073 | -1.30(-1.23%) |
Aug 02, 2017 | 105.80 | 108.10 | 104.40 | 105.40 | 23,271 | -0.70(-0.66%) |
Aug 01, 2017 | 105.10 | 106.60 | 102.90 | 106.10 | 52,734 | +1.10(+1.05%) |
Jul 31, 2017 | 104.90 | 105.30 | 103.16 | 105.00 | 34,279 | +0.40(+0.38%) |
Jul 28, 2017 | 105.10 | 106.60 | 104.40 | 104.60 | 31,722 | -1.00(-0.95%) |
Jul 27, 2017 | 105.70 | 107.50 | 104.70 | 105.60 | 24,428 | +0.00(+0.00%) |
Jul 26, 2017 | 106.80 | 106.90 | 105.30 | 105.60 | 16,425 | -1.00(-0.94%) |
Jul 25, 2017 | 107.10 | 108.30 | 105.95 | 106.60 | 46,819 | +0.70(+0.66%) |
Jul 24, 2017 | 107.20 | 107.20 | 104.50 | 105.90 | 24,733 | -1.20(-1.12%) |
Jul 21, 2017 | 107.90 | 108.20 | 105.70 | 107.10 | 33,000 | -0.60(-0.56%) |
Jul 20, 2017 | 106.90 | 108.40 | 105.80 | 107.70 | 45,766 | +0.70(+0.65%) |
Jul 19, 2017 | 105.60 | 108.20 | 105.00 | 107.00 | 61,556 | +1.80(+1.71%) |
Jul 18, 2017 | 105.00 | 106.50 | 103.90 | 105.20 | 61,529 | -0.20(-0.19%) |
Jul 17, 2017 | 105.90 | 109.20 | 104.70 | 105.40 | 64,843 | -0.60(-0.57%) |
Jul 14, 2017 | 105.70 | 107.10 | 104.25 | 106.00 | 74,247 | +0.20(+0.19%) |
Jul 13, 2017 | 105.00 | 106.30 | 99.87 | 105.80 | 117,650 | +0.90(+0.86%) |
Jul 12, 2017 | 107.80 | 108.80 | 104.60 | 104.90 | 74,886 | -2.00(-1.87%) |
Jul 11, 2017 | 107.00 | 108.60 | 104.60 | 106.90 | 63,191 | -0.20(-0.19%) |
Jul 10, 2017 | 113.60 | 114.40 | 106.90 | 107.10 | 80,825 | -7.20(-6.30%) |
Jul 07, 2017 | 114.00 | 114.85 | 112.30 | 114.30 | 40,360 | +0.20(+0.18%) |
Jul 06, 2017 | 117.00 | 118.40 | 113.02 | 114.10 | 33,216 | -3.00(-2.56%) |
Jul 05, 2017 | 119.20 | 119.50 | 115.10 | 117.10 | 30,668 | -2.40(-2.01%) |
Jul 03, 2017 | 118.50 | 120.60 | 118.00 | 119.50 | 14,711 | +1.90(+1.62%) |
Jun 30, 2017 | 116.80 | 118.80 | 115.70 | 117.60 | 43,680 | +1.00(+0.86%) |
Jun 29, 2017 | 116.10 | 118.00 | 111.50 | 116.60 | 74,861 | +1.20(+1.04%) |
Jun 28, 2017 | 115.00 | 117.30 | 114.40 | 115.40 | 24,718 | +1.50(+1.32%) |
Jun 27, 2017 | 114.80 | 116.80 | 112.60 | 113.90 | 37,200 | -1.40(-1.21%) |
Jun 26, 2017 | 114.40 | 117.40 | 114.05 | 115.30 | 118,058 | +0.90(+0.79%) |
Jun 23, 2017 | 111.00 | 114.50 | 110.60 | 114.40 | 59,765 | +3.80(+3.44%) |
Jun 22, 2017 | 109.30 | 112.60 | 109.30 | 110.60 | 23,509 | +1.60(+1.47%) |
Jun 21, 2017 | 111.90 | 111.90 | 107.90 | 109.00 | 36,481 | -2.70(-2.42%) |
Jun 20, 2017 | 112.40 | 113.60 | 111.00 | 111.70 | 27,926 | -1.50(-1.33%) |
Jun 19, 2017 | 114.50 | 115.00 | 110.20 | 113.20 | 32,131 | -1.20(-1.05%) |
Jun 16, 2017 | 110.50 | 114.45 | 110.25 | 114.40 | 50,082 | +2.80(+2.51%) |
Jun 15, 2017 | 110.50 | 113.60 | 110.30 | 111.60 | 29,213 | -0.50(-0.45%) |
Jun 14, 2017 | 112.70 | 114.50 | 109.30 | 112.10 | 28,771 | -0.50(-0.44%) |
Jun 13, 2017 | 114.10 | 115.70 | 112.30 | 112.60 | 25,589 | -1.00(-0.88%) |
Jun 12, 2017 | 115.30 | 118.30 | 112.40 | 113.60 | 42,478 | -1.60(-1.39%) |
Jun 09, 2017 | 111.60 | 118.20 | 110.60 | 115.20 | 110,902 | +4.10(+3.69%) |
Jun 08, 2017 | 104.80 | 111.80 | 104.10 | 111.10 | 51,236 | +6.00(+5.71%) |
Jun 07, 2017 | 105.80 | 107.40 | 103.90 | 105.10 | 30,142 | -1.00(-0.94%) |
Jun 06, 2017 | 108.90 | 109.10 | 105.50 | 106.10 | 51,170 | -3.70(-3.37%) |
Jun 05, 2017 | 110.00 | 112.70 | 106.70 | 109.80 | 56,412 | +0.00(+0.00%) |
Jun 02, 2017 | 110.90 | 112.00 | 109.70 | 109.80 | 51,403 | -0.30(-0.27%) |
Jun 01, 2017 | 107.20 | 110.70 | 106.60 | 110.10 | 49,290 | +3.60(+3.38%) |
May 31, 2017 | 105.60 | 107.00 | 103.20 | 106.50 | 41,509 | +1.00(+0.95%) |
May 30, 2017 | 109.00 | 109.70 | 103.40 | 105.50 | 58,782 | -4.80(-4.35%) |
May 26, 2017 | 110.90 | 112.80 | 110.10 | 110.30 | 45,331 | -0.60(-0.54%) |
May 25, 2017 | 111.80 | 113.60 | 110.80 | 110.90 | 69,513 | -0.10(-0.09%) |
May 24, 2017 | 108.10 | 112.90 | 108.09 | 111.00 | 69,826 | +2.70(+2.49%) |
May 23, 2017 | 106.00 | 108.50 | 105.40 | 108.30 | 91,277 | +1.60(+1.50%) |
May 22, 2017 | 105.60 | 113.80 | 103.20 | 106.70 | 120,338 | +1.50(+1.43%) |
May 19, 2017 | 105.50 | 106.50 | 104.30 | 105.20 | 70,249 | +0.20(+0.19%) |
May 18, 2017 | 106.80 | 107.50 | 100.10 | 105.00 | 94,107 | -2.40(-2.23%) |
May 17, 2017 | 105.70 | 110.70 | 103.90 | 107.40 | 129,066 | -1.10(-1.01%) |
May 16, 2017 | 108.30 | 110.20 | 106.10 | 108.50 | 114,276 | +1.00(+0.93%) |
May 15, 2017 | 105.40 | 107.90 | 103.10 | 107.50 | 66,514 | +3.40(+3.27%) |
May 12, 2017 | 107.20 | 107.20 | 103.10 | 104.10 | 71,875 | -3.90(-3.61%) |
May 11, 2017 | 108.50 | 108.70 | 102.40 | 108.00 | 94,461 | -0.20(-0.18%) |
May 10, 2017 | 100.00 | 115.78 | 99.20 | 108.20 | 285,474 | +10.10(+10.30%) |
May 09, 2017 | 96.20 | 98.90 | 95.40 | 98.10 | 46,966 | +1.80(+1.87%) |
May 08, 2017 | 94.60 | 97.40 | 93.80 | 96.30 | 42,728 | +1.70(+1.80%) |
May 05, 2017 | 93.40 | 95.00 | 92.50 | 94.60 | 39,689 | +1.70(+1.83%) |
May 04, 2017 | 96.30 | 96.30 | 91.80 | 92.90 | 41,477 | -3.10(-3.23%) |
May 03, 2017 | 97.00 | 97.20 | 94.35 | 96.00 | 62,529 | -1.80(-1.84%) |
May 02, 2017 | 95.20 | 98.20 | 93.60 | 97.80 | 59,867 | +3.00(+3.16%) |