Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.76 | 33.90 | 31.50 | 31.96 | 1,382,165 | -1.80(-5.33%) |
Apr 27, 2018 | 34.23 | 34.52 | 32.71 | 33.76 | 1,183,009 | -0.08(-0.24%) |
Apr 26, 2018 | 32.63 | 33.89 | 32.19 | 33.84 | 801,294 | +1.22(+3.74%) |
Apr 25, 2018 | 32.80 | 33.13 | 31.67 | 32.62 | 815,020 | -0.28(-0.85%) |
Apr 24, 2018 | 32.70 | 34.10 | 31.79 | 32.90 | 1,564,286 | +0.44(+1.36%) |
Apr 23, 2018 | 32.84 | 33.47 | 31.37 | 32.46 | 1,879,965 | -0.53(-1.61%) |
Apr 20, 2018 | 31.79 | 34.17 | 30.78 | 32.99 | 3,099,328 | +1.35(+4.27%) |
Apr 19, 2018 | 28.31 | 31.72 | 28.12 | 31.64 | 1,787,181 | +3.35(+11.84%) |
Apr 18, 2018 | 28.21 | 28.60 | 27.60 | 28.29 | 1,074,433 | -0.04(-0.14%) |
Apr 17, 2018 | 30.09 | 30.12 | 28.29 | 28.33 | 1,217,337 | -1.64(-5.47%) |
Apr 16, 2018 | 29.93 | 30.42 | 28.44 | 29.97 | 1,795,154 | -0.22(-0.73%) |
Apr 13, 2018 | 30.28 | 30.59 | 29.27 | 30.19 | 1,413,413 | +0.60(+2.03%) |
Apr 12, 2018 | 29.19 | 30.98 | 28.26 | 29.59 | 2,557,872 | +0.47(+1.61%) |
Apr 11, 2018 | 27.00 | 29.81 | 27.00 | 29.12 | 3,357,196 | +3.69(+14.51%) |
Apr 10, 2018 | 24.51 | 26.08 | 24.51 | 25.43 | 685,592 | +1.07(+4.39%) |
Apr 09, 2018 | 24.22 | 25.03 | 23.49 | 24.36 | 677,632 | +0.27(+1.12%) |
Apr 06, 2018 | 24.09 | 597,129 | -0.52(-2.11%) | |||
Apr 05, 2018 | 24.43 | 25.07 | 24.11 | 24.61 | 750,302 | +0.32(+1.32%) |
Apr 04, 2018 | 23.01 | 24.61 | 22.54 | 24.29 | 919,021 | +0.29(+1.21%) |
Apr 03, 2018 | 24.10 | 24.66 | 23.76 | 24.00 | 721,909 | -0.02(-0.08%) |
Apr 02, 2018 | 24.87 | 25.33 | 24.02 | 24.02 | 598,010 | -1.04(-4.15%) |
Mar 29, 2018 | 25.06 | 25.06 | 25.06 | 0 | +1.41(+5.96%) | |
Mar 28, 2018 | 24.54 | 24.58 | 23.56 | 23.65 | 1,209,911 | -0.95(-3.86%) |
Mar 27, 2018 | 24.54 | 25.24 | 24.15 | 24.60 | 756,434 | +0.07(+0.29%) |
Mar 26, 2018 | 25.55 | 25.84 | 23.51 | 24.53 | 1,839,369 | -0.83(-3.27%) |
Mar 23, 2018 | 26.00 | 26.32 | 25.23 | 25.36 | 1,127,865 | -0.60(-2.31%) |
Mar 22, 2018 | 26.50 | 26.97 | 25.91 | 25.96 | 947,840 | -0.75(-2.81%) |
Mar 21, 2018 | 26.51 | 27.24 | 26.46 | 26.71 | 920,663 | +0.04(+0.15%) |
Mar 20, 2018 | 26.07 | 26.87 | 25.95 | 26.67 | 564,960 | +0.45(+1.72%) |
Mar 19, 2018 | 26.79 | 26.88 | 25.80 | 26.22 | 1,265,330 | -0.56(-2.09%) |
Mar 16, 2018 | 27.38 | 27.38 | 26.60 | 26.78 | 1,338,726 | -0.01(-0.04%) |
Mar 15, 2018 | 28.94 | 29.16 | 26.61 | 26.79 | 2,256,221 | -2.33(-8.00%) |
Mar 14, 2018 | 29.74 | 30.11 | 29.05 | 29.12 | 917,384 | -0.39(-1.32%) |
Mar 13, 2018 | 30.84 | 31.00 | 28.80 | 29.51 | 1,905,740 | -1.44(-4.65%) |
Mar 12, 2018 | 30.00 | 31.97 | 29.93 | 30.95 | 3,292,677 | +2.25(+7.84%) |
Mar 09, 2018 | 28.05 | 29.38 | 28.05 | 28.70 | 1,307,790 | +0.75(+2.68%) |
Mar 08, 2018 | 26.65 | 29.50 | 26.65 | 27.95 | 2,447,369 | +1.17(+4.37%) |
Mar 07, 2018 | 26.28 | 26.78 | 1,543,500 | -0.67(-2.44%) | ||
Mar 06, 2018 | 28.14 | 28.42 | 27.30 | 27.45 | 1,592,302 | -0.08(-0.29%) |
Mar 05, 2018 | 27.95 | 28.55 | 27.49 | 27.53 | 949,419 | -0.42(-1.50%) |
Mar 02, 2018 | 27.50 | 28.11 | 27.01 | 27.95 | 1,041,896 | +0.13(+0.47%) |
Mar 01, 2018 | 27.90 | 28.20 | 27.11 | 27.82 | 1,138,164 | -0.11(-0.39%) |
Feb 28, 2018 | 27.57 | 28.04 | 26.35 | 27.93 | 1,139,645 | +0.60(+2.20%) |
Feb 27, 2018 | 28.00 | 28.28 | 27.18 | 27.33 | 942,076 | -0.67(-2.39%) |
Feb 26, 2018 | 28.06 | 28.75 | 27.80 | 28.00 | 1,358,076 | -0.02(-0.07%) |
Feb 23, 2018 | 27.00 | 28.09 | 26.68 | 28.02 | 1,885,128 | +0.51(+1.85%) |
Feb 22, 2018 | 27.51 | 10,598,796 | -7.04(-20.38%) | |||
Feb 21, 2018 | 33.66 | 34.98 | 32.31 | 34.55 | 2,302,020 | +1.22(+3.66%) |
Feb 20, 2018 | 32.20 | 33.98 | 32.00 | 33.33 | 1,210,593 | +1.34(+4.19%) |
Feb 16, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 31.28 | 32.51 | 31.28 | 31.99 | 1,149,884 | +0.71(+2.27%) |
Feb 14, 2018 | 31.31 | 29.04 | 31.28 | 993,995 | +1.77(+6.00%) | |
Feb 13, 2018 | 29.30 | 29.71 | 28.56 | 29.51 | 1,388,771 | -0.74(-2.45%) |
Feb 12, 2018 | 30.77 | 31.05 | 28.97 | 30.25 | 1,522,694 | -0.47(-1.53%) |
Feb 09, 2018 | 32.18 | 32.66 | 30.30 | 30.72 | 1,931,665 | -1.33(-4.15%) |
Feb 08, 2018 | 31.30 | 32.58 | 31.30 | 32.05 | 1,453,089 | +0.52(+1.65%) |
Feb 07, 2018 | 33.86 | 33.86 | 30.85 | 31.53 | 2,217,759 | -1.89(-5.66%) |
Feb 06, 2018 | 32.00 | 33.80 | 31.23 | 33.42 | 1,561,796 | +0.61(+1.86%) |
Feb 05, 2018 | 32.50 | 33.70 | 32.37 | 32.81 | 658,371 | +0.00(+0.00%) |
Feb 02, 2018 | 33.61 | 33.85 | 32.80 | 32.81 | 668,898 | -0.68(-2.03%) |
Feb 01, 2018 | 32.50 | 33.60 | 32.34 | 33.49 | 626,634 | +1.10(+3.40%) |
Jan 31, 2018 | 33.01 | 33.37 | 32.14 | 32.39 | 700,964 | -0.45(-1.37%) |
Jan 30, 2018 | 32.74 | 33.22 | 32.20 | 32.84 | 960,558 | -0.49(-1.47%) |
Jan 29, 2018 | 34.63 | 34.88 | 33.05 | 33.33 | 1,724,293 | -2.66(-7.39%) |
Jan 26, 2018 | 34.91 | 36.29 | 34.91 | 35.99 | 1,007,030 | +0.89(+2.54%) |
Jan 25, 2018 | 34.32 | 35.11 | 34.09 | 35.10 | 625,479 | +0.88(+2.57%) |
Jan 24, 2018 | 34.92 | 35.45 | 33.62 | 34.22 | 1,424,436 | -0.87(-2.48%) |
Jan 23, 2018 | 34.42 | 35.09 | 33.85 | 35.09 | 695,524 | +0.59(+1.71%) |
Jan 22, 2018 | 34.98 | 35.44 | 34.10 | 34.50 | 786,445 | -0.53(-1.51%) |
Jan 19, 2018 | 34.87 | 36.18 | 34.01 | 35.03 | 2,505,688 | +2.24(+6.83%) |
Jan 18, 2018 | 33.73 | 33.93 | 32.32 | 32.79 | 1,618,883 | -1.21(-3.56%) |
Jan 17, 2018 | 34.00 | 35.49 | 33.99 | 34.00 | 1,243,250 | -0.17(-0.50%) |
Jan 16, 2018 | 35.69 | 35.73 | 33.63 | 34.17 | 1,510,660 | -1.68(-4.69%) |
Jan 12, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.09(-0.25%) | |
Jan 11, 2018 | 35.37 | 36.28 | 35.01 | 35.94 | 870,618 | +0.63(+1.78%) |
Jan 10, 2018 | 35.92 | 35.31 | 1,725,829 | -0.23(-0.65%) | ||
Jan 09, 2018 | 38.14 | 38.30 | 35.10 | 35.54 | 3,015,074 | -2.83(-7.38%) |
Jan 08, 2018 | 38.90 | 38.99 | 37.44 | 38.37 | 899,828 | -0.52(-1.34%) |
Jan 05, 2018 | 38.70 | 39.17 | 38.04 | 38.89 | 679,944 | +0.51(+1.33%) |
Jan 04, 2018 | 37.95 | 38.65 | 37.91 | 38.38 | 696,637 | +0.49(+1.29%) |
Jan 03, 2018 | 38.27 | 38.34 | 37.42 | 37.89 | 1,037,933 | -0.02(-0.05%) |
Jan 02, 2018 | 37.80 | 38.35 | 37.62 | 37.91 | 964,209 | +0.09(+0.24%) |
Dec 29, 2017 | 37.82 | 37.82 | 37.82 | 0 | -1.04(-2.68%) | |
Dec 28, 2017 | 38.76 | 39.40 | 38.34 | 38.86 | 848,550 | +0.20(+0.52%) |
Dec 27, 2017 | 38.65 | 39.75 | 38.41 | 38.66 | 902,811 | -0.25(-0.64%) |
Dec 26, 2017 | 39.51 | 39.91 | 38.58 | 38.91 | 733,384 | -1.05(-2.63%) |
Dec 22, 2017 | 40.02 | 40.26 | 39.59 | 39.96 | 597,467 | -0.56(-1.38%) |
Dec 21, 2017 | 41.35 | 41.94 | 40.20 | 40.52 | 1,076,357 | -0.78(-1.89%) |
Dec 20, 2017 | 42.41 | 42.88 | 40.75 | 41.30 | 907,444 | -0.77(-1.83%) |
Dec 19, 2017 | 39.41 | 42.57 | 39.31 | 42.07 | 2,169,431 | +2.80(+7.13%) |
Dec 18, 2017 | 39.10 | 40.40 | 39.10 | 39.27 | 1,128,321 | +0.28(+0.72%) |
Dec 15, 2017 | 39.35 | 39.55 | 38.76 | 38.99 | 1,534,994 | -0.10(-0.26%) |
Dec 14, 2017 | 40.17 | 40.75 | 39.00 | 39.09 | 877,866 | -1.26(-3.12%) |
Dec 13, 2017 | 40.67 | 41.43 | 40.19 | 40.35 | 887,152 | +0.20(+0.50%) |
Dec 12, 2017 | 40.00 | 41.00 | 39.50 | 40.15 | 884,551 | -0.37(-0.91%) |
Dec 11, 2017 | 38.78 | 40.56 | 38.75 | 40.52 | 1,000,900 | +1.83(+4.73%) |
Dec 08, 2017 | 39.10 | 39.71 | 38.10 | 38.69 | 1,336,155 | -0.15(-0.39%) |
Dec 07, 2017 | 40.43 | 40.70 | 38.20 | 38.84 | 2,189,215 | -1.90(-4.66%) |
Dec 06, 2017 | 41.99 | 42.38 | 40.67 | 40.74 | 1,070,391 | -1.72(-4.05%) |
Dec 05, 2017 | 43.82 | 44.20 | 41.58 | 42.46 | 1,133,390 | -1.59(-3.61%) |
Dec 04, 2017 | 43.47 | 44.05 | 41.53 | 44.05 | 1,099,225 | +0.67(+1.54%) |
Dec 01, 2017 | 43.21 | 43.89 | 42.50 | 43.38 | 1,137,900 | -0.28(-0.64%) |
Nov 30, 2017 | 43.30 | 45.02 | 43.06 | 43.66 | 1,253,866 | +0.36(+0.83%) |
Nov 29, 2017 | 43.06 | 43.35 | 42.32 | 43.30 | 1,360,997 | +0.62(+1.45%) |
Nov 28, 2017 | 41.50 | 43.33 | 41.26 | 42.68 | 1,180,008 | +1.44(+3.49%) |
Nov 27, 2017 | 42.21 | 42.45 | 41.18 | 41.24 | 945,927 | -0.98(-2.32%) |
Nov 24, 2017 | 42.00 | 43.04 | 42.00 | 42.22 | 508,835 | +0.27(+0.64%) |
Nov 22, 2017 | 43.00 | 43.54 | 41.69 | 41.95 | 1,062,168 | -0.95(-2.21%) |
Nov 21, 2017 | 43.15 | 43.87 | 42.31 | 42.90 | 1,619,330 | -0.58(-1.33%) |
Nov 20, 2017 | 44.55 | 45.71 | 43.45 | 43.48 | 1,672,024 | -1.56(-3.46%) |
Nov 17, 2017 | 44.54 | 45.27 | 44.28 | 45.04 | 1,026,583 | +0.24(+0.54%) |
Nov 16, 2017 | 46.00 | 46.11 | 44.21 | 44.80 | 1,191,015 | -0.60(-1.32%) |
Nov 15, 2017 | 45.80 | 45.80 | 44.13 | 45.40 | 1,819,013 | +1.50(+3.42%) |
Nov 14, 2017 | 43.89 | 44.27 | 42.79 | 43.90 | 1,327,759 | -0.68(-1.53%) |
Nov 13, 2017 | 45.24 | 46.60 | 43.64 | 44.58 | 2,423,804 | -0.72(-1.59%) |
Nov 10, 2017 | 42.67 | 46.07 | 42.55 | 45.30 | 2,969,913 | +2.10(+4.86%) |
Nov 09, 2017 | 43.00 | 44.24 | 41.34 | 43.20 | 2,867,411 | -0.44(-1.01%) |
Nov 08, 2017 | 40.47 | 44.64 | 39.10 | 43.64 | 7,671,391 | +5.75(+15.18%) |
Nov 07, 2017 | 37.98 | 38.60 | 36.97 | 37.89 | 3,424,751 | +0.09(+0.24%) |
Nov 06, 2017 | 37.58 | 38.72 | 36.70 | 37.80 | 2,388,832 | -0.02(-0.05%) |
Nov 03, 2017 | 39.30 | 39.87 | 37.56 | 37.82 | 2,730,713 | -1.46(-3.72%) |
Nov 02, 2017 | 39.08 | 42.50 | 39.01 | 39.28 | 2,239,700 | +0.31(+0.80%) |
Nov 01, 2017 | 40.41 | 41.47 | 38.83 | 38.97 | 1,270,226 | -1.77(-4.34%) |
Oct 31, 2017 | 42.44 | 42.99 | 40.57 | 40.74 | 1,612,089 | -1.38(-3.28%) |
Oct 30, 2017 | 39.30 | 42.25 | 38.89 | 42.12 | 1,849,774 | +2.85(+7.26%) |
Oct 27, 2017 | 38.65 | 39.39 | 37.27 | 39.27 | 2,050,873 | +0.59(+1.53%) |
Oct 26, 2017 | 40.35 | 40.80 | 38.50 | 38.68 | 1,825,442 | -1.75(-4.33%) |
Oct 25, 2017 | 41.51 | 41.98 | 39.60 | 40.43 | 2,319,337 | -1.23(-2.95%) |
Oct 24, 2017 | 42.04 | 42.84 | 41.55 | 41.66 | 1,076,418 | -0.15(-0.36%) |
Oct 23, 2017 | 41.41 | 42.24 | 40.80 | 41.81 | 1,316,646 | +0.34(+0.82%) |
Oct 20, 2017 | 42.30 | 42.60 | 41.21 | 41.47 | 1,303,151 | -0.70(-1.66%) |
Oct 19, 2017 | 41.64 | 42.83 | 41.05 | 42.17 | 1,826,205 | -0.12(-0.28%) |
Oct 18, 2017 | 43.50 | 44.59 | 41.95 | 42.29 | 2,004,200 | -1.45(-3.32%) |
Oct 17, 2017 | 42.79 | 45.49 | 42.24 | 43.74 | 2,840,283 | +0.36(+0.83%) |
Oct 16, 2017 | 47.00 | 47.75 | 43.13 | 43.38 | 4,536,411 | -3.63(-7.72%) |
Oct 13, 2017 | 46.55 | 49.77 | 46.01 | 47.01 | 8,691,022 | -11.83(-20.11%) |
Oct 12, 2017 | 60.62 | 61.00 | 58.63 | 58.84 | 3,632,666 | -2.60(-4.23%) |
Oct 11, 2017 | 60.45 | 62.30 | 60.38 | 61.44 | 1,639,739 | +1.09(+1.81%) |
Oct 10, 2017 | 59.06 | 60.65 | 59.03 | 60.35 | 1,724,474 | +1.56(+2.65%) |
Oct 09, 2017 | 59.24 | 59.40 | 57.90 | 58.79 | 1,461,146 | +0.62(+1.07%) |
Oct 06, 2017 | 56.73 | 59.43 | 56.55 | 58.17 | 2,021,515 | +1.18(+2.07%) |
Oct 05, 2017 | 59.00 | 59.24 | 56.75 | 56.99 | 2,575,486 | -2.44(-4.11%) |
Oct 04, 2017 | 61.39 | 61.99 | 59.35 | 59.43 | 2,192,772 | -2.30(-3.73%) |
Oct 03, 2017 | 61.97 | 62.78 | 59.83 | 61.73 | 3,393,051 | -2.79(-4.32%) |
Oct 02, 2017 | 64.36 | 65.69 | 63.00 | 64.52 | 1,226,720 | -0.15(-0.23%) |
Sep 29, 2017 | 64.00 | 66.23 | 64.00 | 64.67 | 1,788,794 | +0.46(+0.72%) |
Sep 28, 2017 | 64.36 | 65.34 | 63.45 | 64.21 | 1,216,637 | -0.52(-0.80%) |
Sep 27, 2017 | 65.68 | 64.73 | 1,905,948 | +1.88(+2.99%) | ||
Sep 26, 2017 | 62.05 | 63.94 | 61.61 | 62.85 | 1,741,208 | +1.74(+2.85%) |
Sep 25, 2017 | 62.57 | 63.80 | 59.29 | 61.11 | 2,185,556 | -2.69(-4.22%) |
Sep 22, 2017 | 62.87 | 64.68 | 62.72 | 63.80 | 1,108,429 | +0.20(+0.31%) |
Sep 21, 2017 | 63.99 | 65.39 | 61.30 | 63.60 | 2,622,041 | -0.36(-0.56%) |
Sep 20, 2017 | 67.25 | 68.95 | 63.70 | 63.96 | 3,489,285 | -3.27(-4.86%) |
Sep 19, 2017 | 67.25 | 71.29 | 65.36 | 67.23 | 6,929,062 | +0.94(+1.42%) |
Sep 18, 2017 | 58.46 | 66.70 | 58.35 | 66.29 | 6,230,341 | +7.99(+13.70%) |
Sep 15, 2017 | 57.25 | 58.90 | 56.90 | 58.30 | 1,873,725 | +1.03(+1.80%) |
Sep 14, 2017 | 59.31 | 59.50 | 56.80 | 57.27 | 2,058,014 | -2.42(-4.05%) |
Sep 13, 2017 | 60.55 | 56.31 | 59.69 | 2,150,444 | +1.70(+2.93%) | |
Sep 12, 2017 | 58.65 | 59.29 | 57.50 | 57.99 | 1,390,457 | -0.12(-0.21%) |
Sep 11, 2017 | 58.39 | 56.94 | 58.11 | 1,247,520 | +1.35(+2.38%) | |
Sep 08, 2017 | 55.98 | 57.82 | 55.88 | 56.76 | 1,726,256 | +0.60(+1.07%) |
Sep 07, 2017 | 58.52 | 59.25 | 56.10 | 56.16 | 1,887,735 | -1.90(-3.27%) |
Sep 06, 2017 | 56.36 | 58.73 | 56.36 | 58.06 | 2,286,990 | +1.97(+3.51%) |
Sep 05, 2017 | 58.39 | 59.00 | 55.17 | 56.09 | 2,746,554 | -2.89(-4.90%) |
Sep 01, 2017 | 59.25 | 60.17 | 58.40 | 58.98 | 1,870,836 | -0.14(-0.24%) |
Aug 31, 2017 | 61.01 | 61.19 | 58.82 | 59.12 | 3,766,514 | -2.38(-3.87%) |
Aug 30, 2017 | 63.10 | 64.00 | 61.46 | 61.50 | 1,936,563 | -1.19(-1.90%) |
Aug 29, 2017 | 60.03 | 63.34 | 60.01 | 62.69 | 2,718,447 | +1.44(+2.35%) |
Aug 28, 2017 | 61.84 | 62.30 | 60.50 | 61.25 | 1,465,274 | -1.05(-1.69%) |
Aug 25, 2017 | 62.38 | 62.90 | 61.70 | 62.30 | 1,011,947 | -0.09(-0.14%) |
Aug 24, 2017 | 64.79 | 64.90 | 61.72 | 62.39 | 2,695,251 | -1.12(-1.76%) |
Aug 23, 2017 | 60.29 | 64.25 | 60.12 | 63.51 | 2,280,314 | +2.49(+4.08%) |
Aug 22, 2017 | 60.94 | 62.40 | 60.41 | 61.02 | 1,933,760 | +0.42(+0.69%) |
Aug 21, 2017 | 63.93 | 64.42 | 60.05 | 60.60 | 3,113,613 | -3.50(-5.46%) |
Aug 18, 2017 | 64.16 | 65.55 | 62.56 | 64.10 | 1,952,311 | -0.41(-0.64%) |
Aug 17, 2017 | 65.00 | 66.57 | 64.26 | 64.51 | 2,046,700 | -1.28(-1.95%) |
Aug 16, 2017 | 67.88 | 68.17 | 64.80 | 65.79 | 3,372,064 | -2.39(-3.51%) |
Aug 15, 2017 | 71.07 | 71.45 | 67.45 | 68.18 | 3,690,409 | -0.74(-1.07%) |
Aug 14, 2017 | 67.82 | 69.21 | 66.17 | 68.92 | 3,251,206 | +3.08(+4.68%) |
Aug 11, 2017 | 63.61 | 66.89 | 63.02 | 65.84 | 2,856,979 | +2.29(+3.60%) |
Aug 10, 2017 | 66.67 | 66.77 | 63.00 | 63.55 | 3,459,022 | -3.92(-5.81%) |
Aug 09, 2017 | 70.23 | 71.20 | 66.66 | 67.47 | 4,085,082 | -3.73(-5.24%) |
Aug 08, 2017 | 71.75 | 74.43 | 70.10 | 71.20 | 6,343,757 | +1.51(+2.17%) |
Aug 07, 2017 | 64.14 | 73.01 | 63.10 | 69.69 | 10,876,158 | +5.09(+7.88%) |
Aug 04, 2017 | 75.00 | 75.00 | 64.40 | 64.60 | 17,035,328 | -33.39(-34.07%) |
Aug 03, 2017 | 95.47 | 98.13 | 93.00 | 97.99 | 6,674,330 | +4.49(+4.80%) |
Aug 02, 2017 | 100.00 | 101.30 | 92.36 | 93.50 | 4,472,352 | -6.11(-6.13%) |
Aug 01, 2017 | 97.66 | 100.50 | 97.15 | 99.61 | 3,135,092 | +2.12(+2.17%) |
Jul 31, 2017 | 98.20 | 98.37 | 95.08 | 97.49 | 2,091,060 | +0.85(+0.88%) |
Jul 28, 2017 | 94.82 | 99.00 | 94.40 | 96.64 | 2,629,680 | -1.18(-1.21%) |
Jul 27, 2017 | 99.59 | 103.41 | 92.93 | 97.82 | 5,874,275 | -0.94(-0.95%) |
Jul 26, 2017 | 96.00 | 99.98 | 95.20 | 98.76 | 3,392,421 | +1.96(+2.02%) |
Jul 25, 2017 | 97.69 | 97.71 | 93.57 | 96.80 | 2,907,165 | +1.17(+1.22%) |
Jul 24, 2017 | 90.63 | 97.75 | 90.60 | 95.63 | 6,767,954 | +5.68(+6.31%) |
Jul 21, 2017 | 90.48 | 91.77 | 86.00 | 89.95 | 5,134,566 | +1.15(+1.30%) |
Jul 20, 2017 | 95.42 | 88.10 | 88.80 | 6,134,891 | -3.74(-4.04%) | |
Jul 19, 2017 | 91.80 | 95.43 | 91.00 | 92.54 | 5,876,525 | +2.36(+2.62%) |
Jul 18, 2017 | 83.50 | 91.46 | 83.07 | 90.18 | 5,528,015 | +6.00(+7.13%) |
Jul 17, 2017 | 85.77 | 85.88 | 82.09 | 84.18 | 4,192,715 | -0.02(-0.02%) |
Jul 14, 2017 | 78.00 | 86.36 | 77.68 | 84.20 | 6,861,443 | +6.16(+7.89%) |
Jul 13, 2017 | 77.05 | 79.98 | 74.01 | 78.04 | 8,238,286 | +5.40(+7.43%) |
Jul 12, 2017 | 70.55 | 72.95 | 69.80 | 72.64 | 2,641,412 | +2.60(+3.71%) |
Jul 11, 2017 | 68.50 | 71.00 | 67.80 | 70.04 | 2,985,779 | +1.40(+2.04%) |
Jul 10, 2017 | 67.39 | 69.05 | 64.79 | 68.64 | 2,811,011 | +1.34(+1.99%) |
Jul 07, 2017 | 62.12 | 68.38 | 62.12 | 67.30 | 3,757,782 | +5.83(+9.48%) |
Jul 06, 2017 | 59.70 | 62.78 | 59.15 | 61.47 | 1,540,845 | +0.85(+1.40%) |
Jul 05, 2017 | 61.65 | 62.60 | 60.34 | 60.62 | 1,480,170 | -0.77(-1.25%) |
Jul 03, 2017 | 62.41 | 63.75 | 61.04 | 61.39 | 971,129 | -0.40(-0.65%) |
Jun 30, 2017 | 61.74 | 63.62 | 60.43 | 61.79 | 2,413,812 | +1.79(+2.98%) |
Jun 29, 2017 | 60.16 | 60.85 | 58.77 | 60.00 | 1,376,836 | -1.00(-1.64%) |
Jun 28, 2017 | 59.62 | 61.19 | 58.00 | 61.00 | 1,985,497 | +2.56(+4.38%) |
Jun 27, 2017 | 61.30 | 62.23 | 58.27 | 58.44 | 2,746,624 | -3.15(-5.11%) |
Jun 26, 2017 | 65.01 | 65.01 | 60.77 | 61.59 | 4,650,932 | -4.28(-6.50%) |
Jun 23, 2017 | 67.15 | 65.87 | 2,987,907 | +2.29(+3.60%) | ||
Jun 22, 2017 | 63.06 | 63.95 | 61.92 | 63.58 | 1,315,698 | +0.48(+0.76%) |
Jun 21, 2017 | 61.10 | 64.30 | 61.09 | 63.10 | 1,830,220 | +2.02(+3.31%) |
Jun 20, 2017 | 63.23 | 63.75 | 60.90 | 61.08 | 2,000,937 | -2.12(-3.35%) |
Jun 19, 2017 | 63.30 | 65.23 | 62.29 | 63.20 | 2,595,797 | +0.32(+0.51%) |
Jun 16, 2017 | 62.23 | 63.15 | 60.10 | 62.88 | 2,978,286 | +0.65(+1.04%) |
Jun 15, 2017 | 58.25 | 62.99 | 57.55 | 62.23 | 4,002,402 | +1.28(+2.10%) |
Jun 14, 2017 | 64.00 | 64.90 | 59.61 | 60.95 | 3,745,275 | -2.90(-4.54%) |
Jun 13, 2017 | 66.71 | 67.85 | 63.25 | 63.85 | 3,185,984 | -0.76(-1.18%) |
Jun 12, 2017 | 63.52 | 66.89 | 60.02 | 64.61 | 4,931,172 | -0.10(-0.15%) |
Jun 09, 2017 | 73.89 | 74.00 | 62.04 | 64.71 | 5,292,316 | -8.43(-11.53%) |
Jun 08, 2017 | 71.73 | 73.17 | 70.71 | 73.14 | 2,055,616 | +1.66(+2.32%) |
Jun 07, 2017 | 73.30 | 73.87 | 70.03 | 71.48 | 2,755,202 | -1.93(-2.63%) |
Jun 06, 2017 | 71.35 | 75.59 | 70.50 | 73.41 | 2,964,486 | +0.97(+1.34%) |
Jun 05, 2017 | 74.96 | 75.00 | 71.80 | 72.44 | 2,752,591 | -2.24(-3.00%) |
Jun 02, 2017 | 72.05 | 74.73 | 71.76 | 74.68 | 3,986,834 | +4.67(+6.67%) |
Jun 01, 2017 | 70.05 | 71.36 | 69.44 | 70.01 | 1,857,186 | +0.19(+0.27%) |
May 31, 2017 | 71.07 | 71.65 | 68.72 | 69.82 | 2,395,355 | -0.66(-0.94%) |
May 30, 2017 | 71.20 | 71.81 | 69.11 | 70.48 | 2,283,470 | -1.03(-1.44%) |
May 26, 2017 | 67.37 | 72.95 | 67.12 | 71.51 | 3,885,037 | +3.63(+5.35%) |
May 25, 2017 | 68.80 | 69.89 | 66.30 | 67.88 | 2,555,775 | -0.75(-1.09%) |
May 24, 2017 | 68.25 | 70.23 | 67.86 | 68.63 | 2,012,255 | -0.52(-0.75%) |
May 23, 2017 | 71.60 | 71.70 | 67.06 | 69.15 | 3,770,761 | -2.09(-2.93%) |
May 22, 2017 | 66.00 | 71.34 | 65.80 | 71.24 | 6,758,877 | +7.70(+12.12%) |
May 19, 2017 | 64.74 | 65.93 | 63.50 | 63.54 | 2,271,345 | -0.44(-0.69%) |
May 18, 2017 | 60.06 | 65.30 | 58.96 | 63.98 | 3,946,404 | +2.60(+4.24%) |
May 17, 2017 | 63.04 | 64.00 | 60.10 | 61.38 | 3,506,537 | -3.59(-5.53%) |
May 16, 2017 | 64.11 | 65.24 | 62.53 | 64.97 | 2,521,653 | +0.96(+1.50%) |
May 15, 2017 | 65.80 | 66.40 | 63.25 | 64.01 | 3,112,105 | -1.44(-2.20%) |
May 12, 2017 | 64.24 | 67.01 | 63.22 | 65.45 | 3,004,304 | +1.22(+1.90%) |
May 11, 2017 | 64.05 | 65.33 | 62.08 | 64.23 | 3,543,805 | -0.74(-1.14%) |
May 10, 2017 | 61.81 | 65.00 | 61.36 | 64.97 | 3,932,052 | +2.86(+4.60%) |
May 09, 2017 | 57.75 | 62.64 | 56.01 | 62.11 | 5,046,036 | +4.72(+8.22%) |
May 08, 2017 | 57.15 | 60.00 | 56.55 | 57.39 | 5,311,364 | +1.43(+2.56%) |
May 05, 2017 | 51.53 | 56.30 | 48.50 | 55.96 | 10,854,930 | +9.15(+19.55%) |
May 04, 2017 | 47.30 | 48.75 | 46.34 | 46.81 | 2,990,228 | +0.34(+0.73%) |
May 03, 2017 | 45.99 | 46.92 | 45.01 | 46.47 | 2,121,279 | -0.83(-1.75%) |
May 02, 2017 | 49.98 | 50.30 | 46.27 | 47.30 | 2,690,176 | -2.83(-5.65%) |