Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.00 | 86.44 | 82.13 | 83.66 | 1,614,502 | +0.00(+0.00%) |
Apr 27, 2018 | 83.91 | 84.45 | 81.89 | 83.66 | 1,132,874 | -0.53(-0.63%) |
Apr 26, 2018 | 83.19 | 85.26 | 81.20 | 84.19 | 1,778,466 | +1.60(+1.94%) |
Apr 25, 2018 | 84.37 | 86.59 | 79.35 | 82.59 | 2,606,595 | -1.92(-2.27%) |
Apr 24, 2018 | 86.14 | 87.00 | 83.06 | 84.51 | 2,016,677 | -0.94(-1.10%) |
Apr 23, 2018 | 86.80 | 86.88 | 82.11 | 85.45 | 2,860,138 | -0.76(-0.88%) |
Apr 20, 2018 | 89.82 | 90.66 | 85.47 | 86.21 | 3,089,896 | -3.94(-4.37%) |
Apr 19, 2018 | 92.55 | 92.55 | 89.92 | 90.15 | 1,724,753 | -2.39(-2.58%) |
Apr 18, 2018 | 93.30 | 93.36 | 90.13 | 92.54 | 1,800,993 | -1.17(-1.25%) |
Apr 17, 2018 | 95.01 | 95.50 | 90.77 | 93.71 | 2,294,839 | +0.24(+0.26%) |
Apr 16, 2018 | 101.62 | 101.91 | 81.26 | 93.47 | 7,181,439 | -7.03(-7.00%) |
Apr 13, 2018 | 104.73 | 104.88 | 100.13 | 100.50 | 1,082,724 | -3.24(-3.12%) |
Apr 12, 2018 | 103.30 | 104.07 | 101.89 | 103.74 | 1,117,800 | +0.97(+0.94%) |
Apr 11, 2018 | 102.11 | 103.93 | 101.01 | 102.77 | 1,682,631 | +0.03(+0.03%) |
Apr 10, 2018 | 105.62 | 106.00 | 99.53 | 102.74 | 2,295,277 | -1.71(-1.64%) |
Apr 09, 2018 | 95.00 | 105.17 | 94.70 | 104.45 | 2,857,531 | +10.58(+11.27%) |
Apr 06, 2018 | 94.00 | 95.00 | 89.80 | 93.87 | 4,925,220 | -7.57(-7.46%) |
Apr 05, 2018 | 102.72 | 103.32 | 100.07 | 101.44 | 1,551,034 | -0.41(-0.40%) |
Apr 04, 2018 | 97.17 | 102.25 | 97.04 | 101.85 | 1,201,034 | +2.49(+2.51%) |
Apr 03, 2018 | 99.90 | 100.50 | 96.48 | 99.36 | 1,816,797 | +0.59(+0.60%) |
Apr 02, 2018 | 106.97 | 108.23 | 97.26 | 98.77 | 2,797,535 | -7.49(-7.05%) |
Mar 29, 2018 | 106.26 | 106.26 | 106.26 | 0 | +1.25(+1.19%) | |
Mar 28, 2018 | 104.88 | 106.66 | 103.24 | 105.01 | 1,416,955 | +0.50(+0.48%) |
Mar 27, 2018 | 106.57 | 107.25 | 103.57 | 104.51 | 1,583,811 | -2.52(-2.35%) |
Mar 26, 2018 | 104.96 | 107.34 | 103.60 | 107.03 | 2,418,119 | +4.03(+3.91%) |
Mar 23, 2018 | 103.89 | 105.60 | 102.78 | 103.00 | 1,700,570 | -1.01(-0.97%) |
Mar 22, 2018 | 105.71 | 108.07 | 103.37 | 104.01 | 1,839,140 | -2.90(-2.71%) |
Mar 21, 2018 | 107.42 | 109.09 | 106.44 | 106.91 | 1,745,243 | -0.29(-0.27%) |
Mar 20, 2018 | 105.25 | 109.00 | 104.78 | 107.20 | 3,416,497 | +2.19(+2.09%) |
Mar 19, 2018 | 103.08 | 107.33 | 102.86 | 105.01 | 3,182,826 | +2.01(+1.95%) |
Mar 16, 2018 | 102.37 | 105.03 | 101.65 | 103.00 | 34,820,720 | +0.99(+0.97%) |
Mar 15, 2018 | 104.27 | 105.09 | 99.81 | 102.01 | 2,954,213 | -2.50(-2.39%) |
Mar 14, 2018 | 103.99 | 109.22 | 102.01 | 104.51 | 3,495,617 | +1.35(+1.31%) |
Mar 13, 2018 | 103.83 | 103.96 | 99.16 | 103.16 | 2,406,893 | +0.09(+0.09%) |
Mar 12, 2018 | 109.42 | 111.36 | 101.81 | 103.07 | 3,092,381 | -5.27(-4.86%) |
Mar 09, 2018 | 107.17 | 109.32 | 105.75 | 108.34 | 1,857,678 | -0.10(-0.09%) |
Mar 08, 2018 | 102.40 | 108.50 | 100.61 | 108.44 | 2,086,926 | +7.14(+7.05%) |
Mar 07, 2018 | 101.34 | 101.30 | 2,522,570 | +3.21(+3.27%) | ||
Mar 06, 2018 | 99.41 | 101.09 | 97.84 | 98.09 | 3,158,941 | -3.99(-3.91%) |
Mar 05, 2018 | 102.50 | 105.74 | 100.52 | 102.08 | 2,073,709 | -0.79(-0.77%) |
Mar 02, 2018 | 88.50 | 104.93 | 87.00 | 102.87 | 6,588,638 | +18.32(+21.67%) |
Mar 01, 2018 | 86.98 | 86.99 | 82.10 | 84.55 | 2,413,648 | -2.01(-2.32%) |
Feb 28, 2018 | 89.86 | 90.47 | 86.43 | 86.56 | 1,328,404 | -3.49(-3.88%) |
Feb 27, 2018 | 90.82 | 91.95 | 89.85 | 90.05 | 1,061,679 | -0.51(-0.56%) |
Feb 26, 2018 | 89.59 | 90.91 | 89.55 | 90.56 | 1,940,987 | +0.96(+1.07%) |
Feb 23, 2018 | 88.70 | 89.97 | 87.20 | 89.60 | 1,286,739 | +1.39(+1.58%) |
Feb 22, 2018 | 86.59 | 90.96 | 86.59 | 88.21 | 2,382,716 | +1.76(+2.04%) |
Feb 21, 2018 | 83.26 | 89.49 | 83.26 | 86.45 | 2,032,386 | +3.00(+3.59%) |
Feb 20, 2018 | 83.55 | 87.45 | 82.90 | 83.45 | 2,382,706 | +0.02(+0.02%) |
Feb 16, 2018 | 83.43 | 83.43 | 83.43 | 0 | +1.29(+1.57%) | |
Feb 15, 2018 | 86.19 | 86.34 | 81.10 | 82.14 | 2,643,928 | -1.86(-2.21%) |
Feb 14, 2018 | 72.99 | 86.87 | 70.45 | 84.00 | 8,582,889 | +8.34(+11.02%) |
Feb 13, 2018 | 78.01 | 78.49 | 75.26 | 75.66 | 1,618,834 | -3.04(-3.86%) |
Feb 12, 2018 | 74.97 | 79.39 | 73.52 | 78.70 | 2,274,467 | +4.06(+5.44%) |
Feb 09, 2018 | 75.30 | 76.26 | 69.50 | 74.64 | 2,298,577 | -0.01(-0.01%) |
Feb 08, 2018 | 78.01 | 78.25 | 73.85 | 74.65 | 2,338,243 | -1.92(-2.51%) |
Feb 07, 2018 | 80.00 | 80.25 | 70.01 | 76.57 | 3,479,746 | -2.16(-2.74%) |
Feb 06, 2018 | 80.46 | 83.28 | 73.01 | 78.73 | 3,847,864 | -5.96(-7.04%) |
Feb 05, 2018 | 87.65 | 89.89 | 81.25 | 84.69 | 3,153,434 | -3.31(-3.76%) |
Feb 02, 2018 | 87.50 | 99.02 | 83.60 | 88.00 | 6,835,582 | -0.74(-0.83%) |
Feb 01, 2018 | 82.98 | 90.09 | 82.54 | 88.74 | 3,385,482 | +5.13(+6.14%) |
Jan 31, 2018 | 83.50 | 84.45 | 82.54 | 83.61 | 1,329,186 | +1.16(+1.41%) |
Jan 30, 2018 | 80.74 | 80.96 | 79.01 | 82.45 | 1,654,541 | +0.06(+0.07%) |
Jan 29, 2018 | 79.25 | 82.74 | 79.25 | 82.39 | 2,080,604 | +3.36(+4.25%) |
Jan 26, 2018 | 79.23 | 81.41 | 77.38 | 79.03 | 2,496,658 | +0.10(+0.13%) |
Jan 25, 2018 | 76.20 | 79.37 | 75.06 | 78.93 | 1,782,044 | +2.40(+3.14%) |
Jan 24, 2018 | 78.00 | 78.77 | 75.88 | 76.53 | 2,326,395 | -1.26(-1.62%) |
Jan 23, 2018 | 76.43 | 77.92 | 74.46 | 77.79 | 2,273,018 | +1.01(+1.32%) |
Jan 22, 2018 | 72.41 | 79.75 | 72.18 | 76.78 | 3,235,913 | +5.19(+7.25%) |
Jan 19, 2018 | 69.75 | 72.18 | 69.62 | 71.59 | 3,699,340 | +1.43(+2.04%) |
Jan 18, 2018 | 69.25 | 70.91 | 68.15 | 70.16 | 1,552,946 | +0.76(+1.10%) |
Jan 17, 2018 | 69.99 | 70.98 | 68.52 | 69.40 | 2,594,151 | -0.34(-0.49%) |
Jan 16, 2018 | 73.25 | 75.33 | 68.88 | 69.74 | 3,684,049 | -2.26(-3.14%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | +2.12(+3.03%) | |
Jan 11, 2018 | 68.51 | 70.52 | 68.05 | 69.88 | 2,454,666 | +0.98(+1.42%) |
Jan 10, 2018 | 65.33 | 68.90 | 6,309,783 | +0.87(+1.28%) | ||
Jan 09, 2018 | 58.20 | 69.42 | 58.20 | 68.03 | 5,983,259 | +10.63(+18.52%) |
Jan 08, 2018 | 57.15 | 57.70 | 54.63 | 57.40 | 1,337,128 | -0.36(-0.62%) |
Jan 05, 2018 | 58.34 | 58.91 | 57.21 | 57.76 | 1,519,636 | -0.58(-0.99%) |
Jan 04, 2018 | 57.86 | 58.88 | 56.81 | 58.34 | 1,420,563 | +0.48(+0.83%) |
Jan 03, 2018 | 57.75 | 59.46 | 57.40 | 57.86 | 1,519,345 | +0.21(+0.36%) |
Jan 02, 2018 | 59.57 | 59.69 | 56.32 | 57.65 | 2,000,057 | -2.07(-3.47%) |
Dec 29, 2017 | 59.72 | 59.72 | 59.72 | 0 | -0.78(-1.29%) | |
Dec 28, 2017 | 59.35 | 61.88 | 59.04 | 60.50 | 1,445,201 | +1.46(+2.47%) |
Dec 27, 2017 | 60.20 | 60.52 | 58.93 | 59.04 | 1,435,942 | -0.96(-1.60%) |
Dec 26, 2017 | 58.03 | 60.36 | 57.93 | 60.00 | 1,374,868 | +2.01(+3.47%) |
Dec 22, 2017 | 57.87 | 61.30 | 57.71 | 57.99 | 2,422,548 | +0.57(+0.99%) |
Dec 21, 2017 | 57.85 | 58.21 | 57.04 | 57.42 | 810,778 | -0.46(-0.79%) |
Dec 20, 2017 | 57.16 | 58.13 | 56.47 | 57.88 | 977,213 | +0.83(+1.45%) |
Dec 19, 2017 | 56.89 | 57.89 | 56.39 | 57.05 | 1,650,955 | +0.15(+0.26%) |
Dec 18, 2017 | 57.60 | 58.47 | 56.07 | 56.90 | 1,496,348 | +0.00(+0.00%) |
Dec 15, 2017 | 55.13 | 57.42 | 55.12 | 56.90 | 3,711,627 | +1.85(+3.36%) |
Dec 14, 2017 | 56.54 | 57.83 | 54.68 | 55.05 | 1,552,652 | -1.58(-2.79%) |
Dec 13, 2017 | 54.55 | 56.87 | 54.01 | 56.63 | 1,873,168 | +1.76(+3.21%) |
Dec 12, 2017 | 55.67 | 56.25 | 54.25 | 54.87 | 1,675,515 | -0.34(-0.62%) |
Dec 11, 2017 | 54.23 | 56.35 | 54.03 | 55.21 | 2,313,977 | +1.24(+2.30%) |
Dec 08, 2017 | 54.79 | 55.19 | 53.29 | 53.97 | 2,118,618 | -0.86(-1.57%) |
Dec 07, 2017 | 49.88 | 55.23 | 49.84 | 54.83 | 2,848,373 | +5.14(+10.34%) |
Dec 06, 2017 | 51.86 | 52.00 | 48.45 | 49.69 | 2,852,869 | -2.23(-4.30%) |
Dec 05, 2017 | 50.74 | 52.50 | 49.81 | 51.92 | 2,274,890 | +1.19(+2.35%) |
Dec 04, 2017 | 53.79 | 54.73 | 50.67 | 50.73 | 2,678,431 | -2.61(-4.89%) |
Dec 01, 2017 | 53.57 | 54.17 | 51.90 | 53.34 | 2,839,329 | -0.65(-1.20%) |
Nov 30, 2017 | 54.15 | 55.42 | 53.51 | 53.99 | 2,942,586 | -0.15(-0.28%) |
Nov 29, 2017 | 52.40 | 54.95 | 52.01 | 54.14 | 2,835,718 | +2.02(+3.88%) |
Nov 28, 2017 | 51.75 | 52.65 | 50.22 | 52.12 | 2,618,987 | +0.15(+0.29%) |
Nov 27, 2017 | 52.32 | 52.86 | 50.19 | 51.97 | 3,733,760 | -0.62(-1.18%) |
Nov 24, 2017 | 47.94 | 52.67 | 47.90 | 52.59 | 2,191,986 | +2.84(+5.71%) |
Nov 22, 2017 | 49.91 | 49.91 | 47.59 | 49.75 | 1,938,867 | -0.23(-0.46%) |
Nov 21, 2017 | 46.28 | 50.00 | 46.09 | 49.98 | 3,242,346 | +3.58(+7.72%) |
Nov 20, 2017 | 45.33 | 46.47 | 44.55 | 46.40 | 2,325,997 | +1.41(+3.13%) |
Nov 17, 2017 | 44.75 | 46.93 | 44.20 | 44.99 | 3,677,856 | +0.06(+0.13%) |
Nov 16, 2017 | 42.54 | 45.65 | 41.89 | 44.93 | 5,632,441 | +1.86(+4.32%) |
Nov 15, 2017 | 39.00 | 43.15 | 38.39 | 43.07 | 3,932,837 | +3.51(+8.87%) |
Nov 14, 2017 | 37.10 | 39.98 | 36.25 | 39.56 | 5,917,444 | +2.46(+6.63%) |
Nov 13, 2017 | 41.12 | 41.34 | 36.45 | 37.10 | 17,408,816 | +4.60(+14.15%) |
Nov 10, 2017 | 31.99 | 33.66 | 31.37 | 32.50 | 3,070,476 | +0.76(+2.39%) |
Nov 09, 2017 | 30.60 | 32.60 | 30.30 | 31.74 | 3,168,757 | +1.44(+4.75%) |
Nov 08, 2017 | 28.99 | 31.74 | 28.27 | 30.30 | 6,870,022 | +3.46(+12.89%) |
Nov 07, 2017 | 25.00 | 27.40 | 24.94 | 26.84 | 2,799,165 | +2.56(+10.54%) |
Nov 06, 2017 | 23.85 | 25.35 | 23.85 | 24.28 | 1,714,034 | +0.53(+2.23%) |
Nov 03, 2017 | 23.54 | 23.76 | 23.20 | 23.75 | 1,366,529 | +0.22(+0.93%) |
Nov 02, 2017 | 23.38 | 23.84 | 23.03 | 23.53 | 756,816 | +0.16(+0.68%) |
Nov 01, 2017 | 24.17 | 24.25 | 22.92 | 23.37 | 914,610 | -0.72(-2.99%) |
Oct 31, 2017 | 23.61 | 24.30 | 23.53 | 24.09 | 864,847 | +0.58(+2.47%) |
Oct 30, 2017 | 23.65 | 24.09 | 23.16 | 23.51 | 929,417 | -0.10(-0.42%) |
Oct 27, 2017 | 23.60 | 24.07 | 23.45 | 23.61 | 1,854,746 | -0.05(-0.21%) |
Oct 26, 2017 | 24.05 | 24.27 | 23.53 | 23.66 | 737,972 | -0.51(-2.11%) |
Oct 25, 2017 | 24.08 | 24.32 | 23.75 | 24.17 | 881,754 | +0.03(+0.12%) |
Oct 24, 2017 | 24.58 | 24.63 | 23.65 | 24.14 | 1,204,411 | -0.41(-1.67%) |
Oct 23, 2017 | 24.18 | 24.84 | 23.91 | 24.55 | 1,223,638 | +0.39(+1.61%) |
Oct 20, 2017 | 23.93 | 24.31 | 23.32 | 24.16 | 1,111,426 | +0.49(+2.07%) |
Oct 19, 2017 | 24.25 | 24.25 | 23.03 | 23.67 | 1,801,643 | -0.64(-2.63%) |
Oct 18, 2017 | 23.85 | 24.47 | 23.54 | 24.31 | 964,911 | +0.32(+1.33%) |
Oct 17, 2017 | 23.62 | 24.10 | 23.47 | 23.99 | 1,084,635 | +0.32(+1.35%) |
Oct 16, 2017 | 23.30 | 24.02 | 23.30 | 23.67 | 1,349,709 | +0.47(+2.03%) |
Oct 13, 2017 | 22.96 | 23.29 | 22.75 | 23.20 | 710,178 | +0.18(+0.78%) |
Oct 12, 2017 | 23.15 | 23.18 | 22.72 | 23.02 | 869,875 | -0.06(-0.26%) |
Oct 11, 2017 | 23.29 | 23.62 | 22.89 | 23.08 | 934,142 | -0.19(-0.82%) |
Oct 10, 2017 | 23.85 | 24.14 | 23.22 | 23.27 | 1,152,536 | -0.62(-2.60%) |
Oct 09, 2017 | 24.77 | 24.77 | 23.78 | 23.89 | 1,122,685 | -0.92(-3.71%) |
Oct 06, 2017 | 24.66 | 24.81 | 24.26 | 24.81 | 803,953 | +0.12(+0.49%) |
Oct 05, 2017 | 24.96 | 25.02 | 24.51 | 24.69 | 861,534 | -0.22(-0.88%) |
Oct 04, 2017 | 24.50 | 24.92 | 24.22 | 24.91 | 848,348 | +0.41(+1.67%) |
Oct 03, 2017 | 24.75 | 24.93 | 24.17 | 24.50 | 1,342,355 | -0.27(-1.09%) |
Oct 02, 2017 | 24.16 | 24.80 | 24.01 | 24.77 | 2,144,085 | +0.77(+3.21%) |
Sep 29, 2017 | 23.66 | 24.14 | 23.13 | 24.00 | 1,498,932 | +0.32(+1.35%) |
Sep 28, 2017 | 23.12 | 23.84 | 22.63 | 23.68 | 1,571,021 | +0.58(+2.51%) |
Sep 27, 2017 | 23.40 | 23.10 | 1,431,777 | +0.84(+3.77%) | ||
Sep 26, 2017 | 22.87 | 23.04 | 22.02 | 22.26 | 1,287,076 | -0.66(-2.88%) |
Sep 25, 2017 | 23.38 | 22.06 | 22.92 | 1,288,298 | +0.49(+2.18%) | |
Sep 22, 2017 | 21.86 | 22.59 | 21.75 | 22.43 | 1,469,103 | +0.56(+2.56%) |
Sep 21, 2017 | 21.37 | 21.98 | 21.11 | 21.87 | 750,616 | +0.48(+2.24%) |
Sep 20, 2017 | 21.73 | 21.99 | 21.15 | 21.39 | 1,059,984 | -0.36(-1.66%) |
Sep 19, 2017 | 22.57 | 22.68 | 21.59 | 21.75 | 829,066 | -0.85(-3.76%) |
Sep 18, 2017 | 21.99 | 22.89 | 21.85 | 22.60 | 1,008,122 | +0.55(+2.49%) |
Sep 15, 2017 | 22.02 | 22.07 | 21.31 | 22.05 | 2,158,542 | +0.05(+0.23%) |
Sep 14, 2017 | 21.65 | 22.07 | 21.34 | 22.00 | 831,155 | +0.24(+1.10%) |
Sep 13, 2017 | 21.88 | 22.22 | 21.65 | 21.76 | 1,082,153 | -0.13(-0.59%) |
Sep 12, 2017 | 22.05 | 21.53 | 21.89 | 954,869 | +0.06(+0.27%) | |
Sep 11, 2017 | 22.54 | 22.55 | 21.46 | 21.83 | 1,175,013 | -0.44(-1.98%) |
Sep 08, 2017 | 22.30 | 22.75 | 21.90 | 22.27 | 880,225 | -0.20(-0.89%) |
Sep 07, 2017 | 21.84 | 22.65 | 21.37 | 22.47 | 1,230,388 | +0.80(+3.69%) |
Sep 06, 2017 | 21.70 | 21.82 | 21.05 | 21.67 | 994,707 | -0.06(-0.28%) |
Sep 05, 2017 | 21.31 | 21.90 | 21.18 | 21.73 | 1,148,713 | +0.13(+0.60%) |
Sep 01, 2017 | 21.13 | 21.67 | 20.63 | 21.60 | 1,197,851 | +0.57(+2.71%) |
Aug 31, 2017 | 19.58 | 21.14 | 19.58 | 21.03 | 1,231,579 | +1.52(+7.79%) |
Aug 30, 2017 | 19.02 | 19.68 | 18.91 | 19.51 | 656,581 | +0.32(+1.67%) |
Aug 29, 2017 | 18.91 | 19.65 | 18.90 | 19.19 | 1,426,837 | +0.08(+0.42%) |
Aug 28, 2017 | 18.96 | 19.13 | 18.70 | 19.11 | 788,818 | +0.43(+2.30%) |
Aug 25, 2017 | 18.76 | 18.81 | 18.43 | 18.68 | 602,226 | +0.01(+0.05%) |
Aug 24, 2017 | 18.47 | 18.72 | 18.19 | 18.67 | 539,805 | +0.34(+1.85%) |
Aug 23, 2017 | 18.43 | 18.85 | 18.30 | 18.33 | 509,025 | -0.28(-1.50%) |
Aug 22, 2017 | 17.86 | 18.67 | 17.79 | 18.61 | 907,463 | +0.82(+4.61%) |
Aug 21, 2017 | 17.96 | 18.06 | 17.51 | 17.79 | 1,108,040 | -0.25(-1.39%) |
Aug 18, 2017 | 18.28 | 18.35 | 17.98 | 18.04 | 1,075,725 | -0.38(-2.06%) |
Aug 17, 2017 | 19.15 | 19.33 | 18.39 | 18.42 | 1,527,760 | -1.10(-5.64%) |
Aug 16, 2017 | 19.60 | 19.70 | 19.02 | 19.52 | 1,024,760 | +0.03(+0.15%) |
Aug 15, 2017 | 19.23 | 19.61 | 19.00 | 19.49 | 764,388 | +0.21(+1.09%) |
Aug 14, 2017 | 18.49 | 19.36 | 18.49 | 19.28 | 1,140,297 | +1.02(+5.59%) |
Aug 11, 2017 | 17.97 | 18.41 | 17.71 | 18.26 | 1,240,270 | +0.31(+1.73%) |
Aug 10, 2017 | 18.57 | 18.57 | 17.80 | 17.95 | 1,971,206 | -0.73(-3.91%) |
Aug 09, 2017 | 20.10 | 20.92 | 18.35 | 18.68 | 2,590,511 | -0.96(-4.89%) |
Aug 08, 2017 | 20.25 | 20.84 | 19.62 | 19.64 | 956,464 | -0.61(-3.01%) |
Aug 07, 2017 | 20.24 | 20.61 | 20.00 | 20.25 | 614,169 | +0.22(+1.10%) |
Aug 04, 2017 | 20.05 | 20.46 | 19.78 | 20.03 | 661,961 | -0.01(-0.05%) |
Aug 03, 2017 | 20.54 | 20.67 | 19.84 | 20.04 | 745,105 | -0.46(-2.24%) |
Aug 02, 2017 | 20.68 | 20.81 | 19.94 | 20.50 | 947,856 | -0.15(-0.73%) |
Aug 01, 2017 | 22.00 | 22.11 | 20.59 | 20.65 | 2,393,358 | -1.18(-5.41%) |
Jul 31, 2017 | 22.95 | 23.19 | 21.78 | 21.83 | 1,303,675 | -1.08(-4.71%) |
Jul 28, 2017 | 22.55 | 22.99 | 22.26 | 22.91 | 754,027 | +0.30(+1.33%) |
Jul 27, 2017 | 23.05 | 23.30 | 22.42 | 22.61 | 1,191,031 | -0.51(-2.21%) |
Jul 26, 2017 | 22.92 | 23.31 | 22.87 | 23.12 | 1,013,287 | -0.11(-0.47%) |
Jul 25, 2017 | 23.45 | 23.23 | 1,361,092 | +0.28(+1.22%) | ||
Jul 24, 2017 | 23.50 | 23.80 | 22.27 | 22.95 | 2,957,523 | +0.71(+3.19%) |
Jul 21, 2017 | 22.19 | 22.80 | 22.02 | 22.24 | 1,871,801 | +0.07(+0.32%) |
Jul 20, 2017 | 21.75 | 22.50 | 21.28 | 22.17 | 1,879,344 | +0.51(+2.35%) |
Jul 19, 2017 | 21.85 | 22.02 | 21.26 | 21.66 | 1,271,531 | +0.06(+0.28%) |
Jul 18, 2017 | 21.20 | 21.96 | 20.46 | 21.60 | 2,202,308 | +0.94(+4.55%) |
Jul 17, 2017 | 20.68 | 20.99 | 20.51 | 20.66 | 832,871 | -0.01(-0.05%) |
Jul 14, 2017 | 20.70 | 20.93 | 20.40 | 20.67 | 459,674 | -0.14(-0.67%) |
Jul 13, 2017 | 20.94 | 20.94 | 20.21 | 20.81 | 680,472 | -0.04(-0.19%) |
Jul 12, 2017 | 21.16 | 21.18 | 20.67 | 20.85 | 845,496 | -0.11(-0.52%) |
Jul 11, 2017 | 19.56 | 21.05 | 19.51 | 20.96 | 1,480,936 | +1.45(+7.43%) |
Jul 10, 2017 | 19.76 | 19.97 | 19.03 | 19.51 | 863,857 | -0.28(-1.41%) |
Jul 07, 2017 | 19.66 | 19.79 | 19.44 | 19.79 | 625,252 | +0.29(+1.49%) |
Jul 06, 2017 | 19.85 | 20.07 | 19.04 | 19.50 | 755,729 | -0.55(-2.74%) |
Jul 05, 2017 | 19.73 | 20.41 | 19.43 | 20.05 | 790,982 | +0.29(+1.47%) |
Jul 03, 2017 | 19.61 | 19.87 | 19.42 | 19.76 | 364,449 | +0.21(+1.07%) |
Jun 30, 2017 | 19.33 | 19.67 | 19.27 | 19.55 | 666,705 | +0.21(+1.09%) |
Jun 29, 2017 | 19.52 | 19.77 | 19.11 | 19.34 | 631,332 | -0.17(-0.87%) |
Jun 28, 2017 | 18.99 | 19.57 | 18.92 | 19.51 | 1,462,459 | +0.69(+3.67%) |
Jun 27, 2017 | 19.74 | 19.74 | 18.78 | 18.82 | 534,426 | -0.91(-4.64%) |
Jun 26, 2017 | 20.05 | 20.28 | 19.57 | 19.73 | 618,051 | -0.25(-1.28%) |
Jun 23, 2017 | 19.50 | 20.00 | 19.18 | 19.99 | 1,099,193 | +0.49(+2.51%) |
Jun 22, 2017 | 19.23 | 19.91 | 19.01 | 19.50 | 966,482 | +0.34(+1.77%) |
Jun 21, 2017 | 18.24 | 19.22 | 18.13 | 19.16 | 953,493 | +1.00(+5.51%) |
Jun 20, 2017 | 18.54 | 19.18 | 18.09 | 18.16 | 1,222,117 | -0.23(-1.25%) |
Jun 19, 2017 | 18.29 | 18.74 | 18.18 | 18.39 | 752,843 | +0.19(+1.04%) |
Jun 16, 2017 | 17.81 | 18.32 | 17.81 | 18.20 | 1,936,756 | +0.11(+0.61%) |
Jun 15, 2017 | 18.25 | 18.36 | 17.95 | 18.09 | 766,738 | -0.35(-1.90%) |
Jun 14, 2017 | 18.26 | 18.53 | 17.97 | 18.44 | 734,083 | +0.17(+0.93%) |
Jun 13, 2017 | 18.19 | 18.51 | 17.92 | 18.27 | 751,103 | +0.24(+1.33%) |
Jun 12, 2017 | 19.03 | 19.14 | 17.59 | 18.03 | 1,389,291 | -0.99(-5.21%) |
Jun 09, 2017 | 18.71 | 19.59 | 18.71 | 19.02 | 1,249,040 | +0.36(+1.96%) |
Jun 08, 2017 | 18.90 | 19.12 | 18.40 | 18.66 | 1,415,671 | -0.20(-1.03%) |
Jun 07, 2017 | 19.72 | 19.81 | 18.82 | 18.85 | 1,026,780 | -0.83(-4.22%) |
Jun 06, 2017 | 19.45 | 19.80 | 19.04 | 19.68 | 1,614,066 | +0.03(+0.15%) |
Jun 05, 2017 | 20.61 | 20.73 | 18.60 | 19.65 | 2,843,685 | -0.86(-4.19%) |
Jun 02, 2017 | 20.07 | 20.61 | 19.82 | 20.51 | 1,534,988 | +0.51(+2.55%) |
Jun 01, 2017 | 19.90 | 20.20 | 19.65 | 20.00 | 1,248,526 | +0.12(+0.60%) |
May 31, 2017 | 19.19 | 19.89 | 18.67 | 19.88 | 1,520,295 | +0.86(+4.52%) |
May 30, 2017 | 20.88 | 21.11 | 19.00 | 19.02 | 2,178,931 | -1.77(-8.51%) |
May 26, 2017 | 21.49 | 21.49 | 20.75 | 20.79 | 1,523,060 | -0.71(-3.30%) |
May 25, 2017 | 21.15 | 21.55 | 20.57 | 21.50 | 1,739,104 | +0.40(+1.90%) |
May 24, 2017 | 19.73 | 21.11 | 19.57 | 21.10 | 2,881,860 | +1.35(+6.84%) |
May 23, 2017 | 19.22 | 19.77 | 18.84 | 19.75 | 1,213,057 | +0.47(+2.44%) |
May 22, 2017 | 18.99 | 19.32 | 18.78 | 19.28 | 890,605 | +0.33(+1.74%) |
May 19, 2017 | 19.53 | 19.84 | 18.80 | 18.95 | 1,504,338 | -0.59(-3.02%) |
May 18, 2017 | 18.90 | 19.68 | 18.51 | 19.54 | 1,217,150 | +0.64(+3.39%) |
May 17, 2017 | 19.25 | 19.34 | 18.80 | 18.90 | 1,430,713 | -0.64(-3.28%) |
May 16, 2017 | 19.82 | 19.91 | 19.31 | 19.54 | 769,429 | -0.27(-1.36%) |
May 15, 2017 | 19.70 | 19.95 | 19.53 | 19.81 | 947,776 | +0.10(+0.51%) |
May 12, 2017 | 19.40 | 19.96 | 19.11 | 19.71 | 1,208,502 | +0.30(+1.55%) |
May 11, 2017 | 18.90 | 19.61 | 18.53 | 19.41 | 1,830,045 | +0.44(+2.32%) |
May 10, 2017 | 17.53 | 19.36 | 17.53 | 18.97 | 2,918,171 | +1.43(+8.15%) |
May 09, 2017 | 18.01 | 18.19 | 17.33 | 17.54 | 2,078,653 | -0.39(-2.18%) |
May 08, 2017 | 18.49 | 18.86 | 17.65 | 17.93 | 1,585,818 | -0.71(-3.81%) |
May 05, 2017 | 18.59 | 18.70 | 18.24 | 18.64 | 782,248 | +0.06(+0.32%) |
May 04, 2017 | 18.48 | 18.65 | 18.30 | 18.58 | 550,199 | +0.19(+1.03%) |
May 03, 2017 | 18.52 | 18.79 | 18.27 | 18.39 | 1,083,906 | -0.17(-0.92%) |
May 02, 2017 | 18.95 | 18.95 | 18.32 | 18.56 | 1,086,452 | -0.21(-1.12%) |