Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.07 | 88.30 | 83.69 | 87.39 | 1,778,968 | +3.28(+3.90%) |
Apr 27, 2018 | 84.48 | 84.79 | 83.27 | 84.11 | 532,030 | +0.93(+1.12%) |
Apr 26, 2018 | 81.46 | 83.66 | 80.87 | 83.18 | 734,799 | +2.66(+3.30%) |
Apr 25, 2018 | 81.00 | 81.78 | 78.73 | 80.52 | 737,623 | -0.60(-0.74%) |
Apr 24, 2018 | 84.65 | 85.50 | 79.34 | 81.12 | 1,656,818 | -2.95(-3.51%) |
Apr 23, 2018 | 83.88 | 84.99 | 82.63 | 84.07 | 913,879 | +0.04(+0.05%) |
Apr 20, 2018 | 83.89 | 84.66 | 83.53 | 84.03 | 1,010,118 | -0.62(-0.73%) |
Apr 19, 2018 | 83.80 | 85.00 | 83.49 | 84.65 | 1,074,856 | +0.94(+1.12%) |
Apr 18, 2018 | 82.95 | 84.15 | 82.07 | 83.71 | 592,807 | +0.83(+1.00%) |
Apr 17, 2018 | 79.99 | 83.46 | 79.71 | 82.88 | 873,333 | +3.20(+4.02%) |
Apr 16, 2018 | 79.66 | 80.62 | 78.42 | 79.68 | 403,444 | -0.18(-0.23%) |
Apr 13, 2018 | 81.79 | 82.17 | 78.02 | 79.86 | 895,880 | -2.17(-2.65%) |
Apr 12, 2018 | 82.00 | 83.20 | 81.73 | 82.03 | 1,006,758 | +0.56(+0.69%) |
Apr 11, 2018 | 79.23 | 82.75 | 79.21 | 81.47 | 855,482 | +1.77(+2.22%) |
Apr 10, 2018 | 79.58 | 79.93 | 78.10 | 79.70 | 523,810 | +2.13(+2.75%) |
Apr 09, 2018 | 77.74 | 79.94 | 77.34 | 77.57 | 478,616 | +0.60(+0.78%) |
Apr 06, 2018 | 76.90 | 78.82 | 76.46 | 76.97 | 439,363 | -1.19(-1.52%) |
Apr 05, 2018 | 78.86 | 80.34 | 77.62 | 78.16 | 388,142 | +0.09(+0.12%) |
Apr 04, 2018 | 75.00 | 78.10 | 74.50 | 78.07 | 615,775 | +1.19(+1.55%) |
Apr 03, 2018 | 77.70 | 78.09 | 76.26 | 76.88 | 492,594 | -0.14(-0.18%) |
Apr 02, 2018 | 79.58 | 79.70 | 75.59 | 77.02 | 973,728 | -2.84(-3.56%) |
Mar 29, 2018 | 79.86 | 79.86 | 79.86 | 0 | +2.26(+2.91%) | |
Mar 28, 2018 | 78.77 | 79.97 | 76.82 | 77.60 | 859,532 | -1.75(-2.21%) |
Mar 27, 2018 | 83.95 | 84.23 | 78.68 | 79.35 | 825,731 | -3.26(-3.95%) |
Mar 26, 2018 | 82.41 | 84.32 | 80.74 | 82.61 | 875,431 | +2.39(+2.98%) |
Mar 23, 2018 | 81.65 | 83.12 | 80.06 | 80.22 | 1,150,539 | -1.68(-2.05%) |
Mar 22, 2018 | 82.37 | 83.99 | 80.39 | 81.90 | 1,436,321 | -2.61(-3.09%) |
Mar 21, 2018 | 84.73 | 85.99 | 82.88 | 84.51 | 1,344,050 | -0.65(-0.76%) |
Mar 20, 2018 | 81.80 | 85.77 | 81.33 | 85.16 | 1,507,314 | +4.55(+5.64%) |
Mar 19, 2018 | 82.71 | 82.82 | 79.82 | 80.61 | 966,124 | -3.32(-3.96%) |
Mar 16, 2018 | 83.13 | 84.52 | 82.31 | 83.93 | 2,673,977 | +0.53(+0.64%) |
Mar 15, 2018 | 81.32 | 83.80 | 80.01 | 83.40 | 1,597,910 | +2.94(+3.65%) |
Mar 14, 2018 | 79.24 | 81.48 | 79.18 | 80.46 | 891,164 | +1.64(+2.08%) |
Mar 13, 2018 | 81.35 | 81.93 | 77.65 | 78.82 | 914,804 | -2.44(-3.00%) |
Mar 12, 2018 | 82.85 | 83.91 | 80.30 | 81.26 | 1,406,097 | -1.55(-1.87%) |
Mar 09, 2018 | 78.73 | 83.00 | 78.66 | 82.81 | 2,387,979 | +5.96(+7.76%) |
Mar 08, 2018 | 80.00 | 81.50 | 74.18 | 76.85 | 2,869,162 | -0.26(-0.34%) |
Mar 07, 2018 | 77.34 | 75.19 | 77.11 | 1,357,979 | +0.41(+0.53%) | |
Mar 06, 2018 | 77.79 | 79.00 | 76.38 | 76.70 | 722,028 | +0.57(+0.75%) |
Mar 05, 2018 | 76.05 | 76.80 | 73.30 | 76.13 | 836,392 | -0.66(-0.86%) |
Mar 02, 2018 | 72.00 | 77.34 | 71.14 | 76.79 | 896,756 | +2.35(+3.16%) |
Mar 01, 2018 | 75.38 | 75.66 | 73.03 | 74.44 | 726,722 | -0.93(-1.23%) |
Feb 28, 2018 | 75.76 | 76.06 | 73.60 | 75.37 | 1,054,168 | -0.06(-0.08%) |
Feb 27, 2018 | 76.20 | 77.60 | 73.84 | 75.43 | 779,200 | -2.37(-3.05%) |
Feb 26, 2018 | 80.10 | 80.56 | 76.06 | 77.80 | 858,905 | -1.38(-1.74%) |
Feb 23, 2018 | 77.65 | 79.96 | 77.22 | 79.18 | 877,240 | +1.26(+1.62%) |
Feb 22, 2018 | 77.92 | 921,315 | -0.90(-1.14%) | |||
Feb 21, 2018 | 78.47 | 80.46 | 77.97 | 78.82 | 890,055 | +1.18(+1.52%) |
Feb 20, 2018 | 77.54 | 78.95 | 77.10 | 77.64 | 530,394 | -0.62(-0.79%) |
Feb 16, 2018 | 78.26 | 78.26 | 78.26 | 0 | -0.73(-0.92%) | |
Feb 15, 2018 | 78.51 | 79.79 | 76.56 | 78.99 | 1,033,743 | +1.75(+2.27%) |
Feb 14, 2018 | 72.66 | 77.50 | 72.65 | 77.24 | 1,430,951 | +4.58(+6.30%) |
Feb 13, 2018 | 71.11 | 72.97 | 70.59 | 72.66 | 621,564 | +1.48(+2.08%) |
Feb 12, 2018 | 73.12 | 73.48 | 69.26 | 71.18 | 953,799 | -0.17(-0.24%) |
Feb 09, 2018 | 68.51 | 71.75 | 67.09 | 71.35 | 1,729,295 | +3.53(+5.20%) |
Feb 08, 2018 | 70.43 | 71.50 | 68.08 | 67.82 | 1,512,164 | -2.77(-3.92%) |
Feb 07, 2018 | 73.13 | 73.61 | 70.43 | 70.59 | 974,322 | -2.53(-3.46%) |
Feb 06, 2018 | 69.70 | 73.80 | 69.62 | 73.12 | 1,478,087 | +0.45(+0.62%) |
Feb 05, 2018 | 72.78 | 74.00 | 71.65 | 72.67 | 1,671,440 | -0.69(-0.94%) |
Feb 02, 2018 | 75.81 | 75.84 | 72.07 | 73.36 | 1,555,238 | -3.48(-4.53%) |
Feb 01, 2018 | 79.00 | 79.31 | 76.50 | 76.84 | 1,314,996 | -3.04(-3.81%) |
Jan 31, 2018 | 80.50 | 81.92 | 79.56 | 79.88 | 1,093,899 | +0.59(+0.74%) |
Jan 30, 2018 | 82.00 | 82.54 | 78.24 | 79.29 | 2,082,528 | -4.76(-5.66%) |
Jan 29, 2018 | 87.22 | 87.65 | 83.60 | 84.05 | 1,183,284 | -2.01(-2.34%) |
Jan 26, 2018 | 84.11 | 87.07 | 84.11 | 86.06 | 1,325,382 | +1.69(+2.00%) |
Jan 25, 2018 | 84.56 | 85.28 | 83.70 | 84.37 | 714,272 | +0.75(+0.90%) |
Jan 24, 2018 | 83.70 | 85.40 | 81.80 | 83.62 | 782,005 | +0.50(+0.60%) |
Jan 23, 2018 | 80.18 | 83.54 | 79.41 | 83.12 | 968,596 | +2.94(+3.67%) |
Jan 22, 2018 | 80.34 | 80.69 | 79.02 | 80.18 | 530,652 | +0.05(+0.06%) |
Jan 19, 2018 | 80.70 | 81.52 | 79.52 | 80.13 | 774,349 | -0.50(-0.62%) |
Jan 18, 2018 | 81.56 | 82.67 | 80.01 | 80.63 | 783,555 | -0.70(-0.86%) |
Jan 17, 2018 | 80.60 | 82.04 | 79.57 | 81.33 | 734,928 | +1.34(+1.68%) |
Jan 16, 2018 | 82.42 | 83.14 | 79.10 | 79.99 | 807,199 | -1.99(-2.43%) |
Jan 12, 2018 | 81.98 | 81.98 | 81.98 | 0 | +0.11(+0.13%) | |
Jan 11, 2018 | 83.46 | 83.69 | 81.06 | 81.87 | 847,175 | -1.43(-1.72%) |
Jan 10, 2018 | 83.76 | 81.00 | 83.30 | 1,266,857 | -1.61(-1.90%) | |
Jan 09, 2018 | 83.30 | 85.04 | 83.00 | 84.91 | 1,214,642 | +1.63(+1.96%) |
Jan 08, 2018 | 80.00 | 84.00 | 79.59 | 83.28 | 1,600,417 | +3.71(+4.66%) |
Jan 05, 2018 | 78.78 | 81.16 | 78.72 | 79.57 | 1,591,815 | +1.57(+2.01%) |
Jan 04, 2018 | 77.69 | 79.16 | 76.70 | 78.00 | 1,243,640 | +1.39(+1.81%) |
Jan 03, 2018 | 77.13 | 78.41 | 76.12 | 76.61 | 656,855 | +0.35(+0.46%) |
Jan 02, 2018 | 72.99 | 77.16 | 72.87 | 76.26 | 1,755,986 | +4.69(+6.55%) |
Dec 29, 2017 | 71.57 | 71.57 | 71.57 | 0 | -0.02(-0.03%) | |
Dec 28, 2017 | 71.96 | 72.96 | 71.49 | 71.59 | 302,850 | -0.27(-0.38%) |
Dec 27, 2017 | 70.63 | 72.27 | 69.71 | 71.86 | 362,178 | +1.77(+2.53%) |
Dec 26, 2017 | 69.99 | 70.55 | 69.52 | 70.09 | 238,487 | -0.29(-0.41%) |
Dec 22, 2017 | 69.98 | 70.70 | 69.25 | 70.38 | 385,384 | -0.20(-0.28%) |
Dec 21, 2017 | 71.36 | 71.98 | 70.37 | 70.58 | 660,888 | -0.32(-0.45%) |
Dec 20, 2017 | 70.55 | 71.20 | 68.82 | 70.90 | 509,114 | -0.02(-0.03%) |
Dec 19, 2017 | 71.93 | 72.73 | 70.75 | 70.92 | 760,758 | -0.77(-1.07%) |
Dec 18, 2017 | 69.93 | 72.00 | 68.18 | 71.69 | 894,315 | +2.44(+3.52%) |
Dec 15, 2017 | 69.27 | 69.95 | 68.47 | 69.25 | 2,739,129 | +0.14(+0.20%) |
Dec 14, 2017 | 69.45 | 70.20 | 68.15 | 69.11 | 725,085 | -0.31(-0.45%) |
Dec 13, 2017 | 69.17 | 70.50 | 68.86 | 69.42 | 909,109 | +0.49(+0.71%) |
Dec 12, 2017 | 70.35 | 71.09 | 68.73 | 68.93 | 585,596 | -2.41(-3.38%) |
Dec 11, 2017 | 69.77 | 71.75 | 69.77 | 71.34 | 748,330 | +1.86(+2.68%) |
Dec 08, 2017 | 71.61 | 73.56 | 68.91 | 69.48 | 1,088,065 | -0.80(-1.14%) |
Dec 07, 2017 | 68.48 | 71.45 | 68.48 | 70.28 | 944,542 | +1.99(+2.91%) |
Dec 06, 2017 | 68.04 | 69.52 | 67.21 | 68.29 | 1,181,018 | +0.17(+0.25%) |
Dec 05, 2017 | 68.66 | 65.16 | 68.12 | 1,281,297 | +1.14(+1.70%) | |
Dec 04, 2017 | 72.54 | 72.56 | 66.76 | 66.98 | 1,465,429 | -5.43(-7.50%) |
Dec 01, 2017 | 70.87 | 73.83 | 69.80 | 72.41 | 1,020,706 | +0.67(+0.93%) |
Nov 30, 2017 | 72.80 | 73.37 | 71.34 | 71.74 | 1,202,043 | -1.37(-1.87%) |
Nov 29, 2017 | 75.31 | 75.61 | 71.26 | 73.11 | 1,161,728 | -2.68(-3.54%) |
Nov 28, 2017 | 75.82 | 76.76 | 74.28 | 75.79 | 674,191 | +0.43(+0.57%) |
Nov 27, 2017 | 78.01 | 78.42 | 75.05 | 75.36 | 1,210,644 | -3.51(-4.45%) |
Nov 24, 2017 | 78.47 | 79.10 | 76.40 | 78.87 | 618,412 | -0.33(-0.42%) |
Nov 22, 2017 | 78.75 | 79.45 | 77.00 | 79.20 | 971,719 | +0.66(+0.84%) |
Nov 21, 2017 | 76.89 | 79.79 | 75.93 | 78.54 | 1,524,484 | +2.64(+3.48%) |
Nov 20, 2017 | 75.00 | 77.92 | 74.80 | 75.90 | 1,345,916 | +1.10(+1.47%) |
Nov 17, 2017 | 74.00 | 75.13 | 73.59 | 74.80 | 1,240,607 | +0.96(+1.30%) |
Nov 16, 2017 | 72.63 | 75.86 | 72.28 | 73.84 | 1,572,069 | +2.09(+2.91%) |
Nov 15, 2017 | 71.39 | 72.00 | 68.54 | 71.75 | 969,585 | -0.64(-0.88%) |
Nov 14, 2017 | 73.50 | 73.81 | 71.15 | 72.39 | 1,130,747 | -0.61(-0.84%) |
Nov 13, 2017 | 70.07 | 74.77 | 69.15 | 73.00 | 4,529,614 | +4.14(+6.01%) |
Nov 10, 2017 | 67.00 | 69.25 | 66.67 | 68.86 | 1,247,536 | +1.75(+2.61%) |
Nov 09, 2017 | 67.00 | 67.59 | 66.76 | 67.11 | 1,215,256 | -0.29(-0.43%) |
Nov 08, 2017 | 67.79 | 68.05 | 66.90 | 67.40 | 591,088 | -0.04(-0.06%) |
Nov 07, 2017 | 67.96 | 68.68 | 67.18 | 67.44 | 709,679 | -0.79(-1.16%) |
Nov 06, 2017 | 68.61 | 68.61 | 66.33 | 68.23 | 621,112 | -0.06(-0.09%) |
Nov 03, 2017 | 67.35 | 68.61 | 66.71 | 68.29 | 751,460 | +0.92(+1.37%) |
Nov 02, 2017 | 67.74 | 68.96 | 66.81 | 67.37 | 945,808 | -0.10(-0.15%) |
Nov 01, 2017 | 67.59 | 67.86 | 66.68 | 67.47 | 1,274,939 | +0.30(+0.45%) |
Oct 31, 2017 | 65.25 | 67.99 | 65.22 | 67.17 | 903,269 | +2.38(+3.67%) |
Oct 30, 2017 | 62.93 | 65.29 | 62.93 | 64.79 | 989,252 | +1.88(+2.99%) |
Oct 27, 2017 | 62.69 | 63.11 | 61.55 | 62.91 | 766,465 | +0.38(+0.61%) |
Oct 26, 2017 | 63.15 | 63.83 | 62.43 | 62.53 | 672,707 | -0.50(-0.79%) |
Oct 25, 2017 | 64.49 | 65.05 | 61.52 | 63.03 | 947,787 | -1.28(-1.99%) |
Oct 24, 2017 | 67.00 | 67.00 | 63.49 | 64.31 | 1,206,169 | -2.26(-3.39%) |
Oct 23, 2017 | 67.08 | 67.99 | 66.33 | 66.57 | 913,145 | -0.51(-0.76%) |
Oct 20, 2017 | 67.85 | 68.07 | 66.27 | 67.08 | 1,110,671 | -0.40(-0.59%) |
Oct 19, 2017 | 68.00 | 68.21 | 66.30 | 67.48 | 897,603 | -1.88(-2.71%) |
Oct 18, 2017 | 69.00 | 69.80 | 68.40 | 69.36 | 1,083,536 | +0.56(+0.81%) |
Oct 17, 2017 | 68.66 | 69.05 | 67.53 | 68.80 | 672,112 | +0.33(+0.48%) |
Oct 16, 2017 | 67.98 | 69.47 | 67.23 | 68.47 | 1,530,569 | +1.02(+1.51%) |
Oct 13, 2017 | 65.27 | 67.97 | 65.06 | 67.45 | 1,403,118 | +2.12(+3.25%) |
Oct 12, 2017 | 65.53 | 66.32 | 64.47 | 65.33 | 1,025,082 | +0.01(+0.02%) |
Oct 11, 2017 | 64.41 | 65.92 | 64.38 | 65.32 | 1,560,927 | +0.91(+1.41%) |
Oct 10, 2017 | 65.00 | 65.19 | 64.15 | 64.41 | 1,651,440 | -0.10(-0.16%) |
Oct 09, 2017 | 65.30 | 65.30 | 64.30 | 64.51 | 678,980 | -0.34(-0.52%) |
Oct 06, 2017 | 64.65 | 65.31 | 63.95 | 64.85 | 701,090 | -0.12(-0.18%) |
Oct 05, 2017 | 65.37 | 65.97 | 64.82 | 64.97 | 1,001,457 | -0.38(-0.58%) |
Oct 04, 2017 | 65.25 | 65.58 | 64.63 | 65.35 | 480,056 | +0.14(+0.21%) |
Oct 03, 2017 | 64.59 | 65.70 | 64.44 | 65.21 | 657,561 | +1.30(+2.03%) |
Oct 02, 2017 | 63.65 | 64.44 | 62.79 | 63.91 | 520,216 | +0.77(+1.22%) |
Sep 29, 2017 | 62.52 | 64.12 | 62.37 | 63.14 | 783,206 | +0.92(+1.48%) |
Sep 28, 2017 | 61.05 | 62.30 | 60.75 | 62.22 | 878,429 | +0.48(+0.78%) |
Sep 27, 2017 | 60.86 | 62.90 | 60.82 | 61.74 | 998,689 | +1.32(+2.18%) |
Sep 26, 2017 | 59.99 | 61.00 | 59.26 | 60.42 | 2,590,643 | +1.75(+2.98%) |
Sep 25, 2017 | 66.60 | 66.60 | 58.59 | 58.67 | 3,022,688 | -8.11(-12.14%) |
Sep 22, 2017 | 66.19 | 67.32 | 66.07 | 66.78 | 602,407 | -0.10(-0.15%) |
Sep 21, 2017 | 66.85 | 67.48 | 65.65 | 66.88 | 989,739 | -0.10(-0.15%) |
Sep 20, 2017 | 66.95 | 68.06 | 66.41 | 66.98 | 1,348,379 | -0.01(-0.01%) |
Sep 19, 2017 | 66.72 | 67.26 | 66.09 | 66.99 | 891,368 | +0.15(+0.22%) |
Sep 18, 2017 | 67.36 | 67.50 | 66.06 | 66.84 | 897,503 | -0.31(-0.46%) |
Sep 15, 2017 | 68.10 | 68.42 | 67.15 | 67.15 | 1,419,891 | -0.85(-1.25%) |
Sep 14, 2017 | 67.30 | 68.85 | 66.52 | 68.00 | 1,235,926 | +0.41(+0.61%) |
Sep 13, 2017 | 66.45 | 68.70 | 66.36 | 67.59 | 1,594,901 | +1.04(+1.56%) |
Sep 12, 2017 | 66.28 | 66.61 | 65.98 | 66.55 | 766,759 | +0.27(+0.41%) |
Sep 11, 2017 | 64.70 | 66.90 | 64.55 | 66.28 | 1,087,437 | +2.31(+3.61%) |
Sep 08, 2017 | 64.23 | 65.50 | 63.85 | 63.97 | 965,984 | -0.31(-0.48%) |
Sep 07, 2017 | 63.00 | 64.94 | 62.86 | 64.28 | 1,212,278 | +1.40(+2.23%) |
Sep 06, 2017 | 63.20 | 63.90 | 62.82 | 62.88 | 1,325,218 | -0.27(-0.43%) |
Sep 05, 2017 | 63.20 | 63.95 | 62.50 | 63.15 | 1,455,689 | -0.79(-1.24%) |
Sep 01, 2017 | 62.74 | 64.65 | 62.56 | 63.94 | 1,330,765 | +1.31(+2.09%) |
Aug 31, 2017 | 63.00 | 63.05 | 62.33 | 62.63 | 1,216,929 | -0.20(-0.32%) |
Aug 30, 2017 | 61.54 | 63.00 | 60.02 | 62.83 | 2,234,749 | -0.07(-0.11%) |
Aug 29, 2017 | 62.63 | 63.75 | 62.00 | 62.90 | 1,898,094 | -0.85(-1.33%) |
Aug 28, 2017 | 66.58 | 66.73 | 62.90 | 63.75 | 2,250,797 | -3.58(-5.32%) |
Aug 25, 2017 | 67.00 | 68.00 | 66.25 | 67.33 | 1,395,024 | +0.26(+0.39%) |
Aug 24, 2017 | 67.00 | 67.49 | 65.77 | 67.07 | 1,615,196 | -0.26(-0.39%) |
Aug 23, 2017 | 65.21 | 67.70 | 64.26 | 67.33 | 2,734,704 | +2.15(+3.30%) |
Aug 22, 2017 | 64.30 | 66.66 | 62.56 | 65.18 | 5,218,668 | +1.04(+1.62%) |
Aug 21, 2017 | 57.49 | 64.95 | 56.60 | 64.14 | 12,980,036 | +10.88(+20.43%) |
Aug 18, 2017 | 53.60 | 54.32 | 52.60 | 53.26 | 3,557,608 | -0.23(-0.43%) |
Aug 17, 2017 | 55.08 | 55.35 | 53.42 | 53.49 | 1,301,610 | -1.64(-2.97%) |
Aug 16, 2017 | 53.24 | 55.79 | 53.24 | 55.13 | 1,208,084 | +1.98(+3.73%) |
Aug 15, 2017 | 53.19 | 53.77 | 52.45 | 53.15 | 424,881 | -0.05(-0.09%) |
Aug 14, 2017 | 52.60 | 53.44 | 52.10 | 53.20 | 866,964 | +1.06(+2.03%) |
Aug 11, 2017 | 50.54 | 52.37 | 50.38 | 52.14 | 1,073,244 | +1.14(+2.24%) |
Aug 10, 2017 | 51.39 | 51.95 | 50.91 | 51.00 | 1,825,269 | -0.74(-1.43%) |
Aug 09, 2017 | 51.09 | 52.74 | 50.93 | 51.74 | 1,335,185 | +0.32(+0.62%) |
Aug 08, 2017 | 51.00 | 51.76 | 50.64 | 51.42 | 928,481 | +0.46(+0.90%) |
Aug 07, 2017 | 50.65 | 51.32 | 50.40 | 50.96 | 1,275,700 | +0.31(+0.61%) |
Aug 04, 2017 | 50.50 | 50.80 | 50.03 | 50.65 | 534,301 | +0.40(+0.80%) |
Aug 03, 2017 | 50.24 | 50.61 | 49.50 | 50.25 | 1,065,117 | -0.15(-0.30%) |
Aug 02, 2017 | 51.58 | 51.58 | 49.52 | 50.40 | 1,066,892 | -1.13(-2.19%) |
Aug 01, 2017 | 51.31 | 51.67 | 51.01 | 51.53 | 960,089 | +0.48(+0.94%) |
Jul 31, 2017 | 51.50 | 51.60 | 50.74 | 51.05 | 869,322 | -0.38(-0.74%) |
Jul 28, 2017 | 51.45 | 51.53 | 50.53 | 51.43 | 824,414 | +0.74(+1.46%) |
Jul 27, 2017 | 50.80 | 51.75 | 49.19 | 50.69 | 1,018,459 | +0.06(+0.12%) |
Jul 26, 2017 | 50.50 | 51.71 | 50.09 | 50.63 | 946,973 | +0.24(+0.48%) |
Jul 25, 2017 | 50.04 | 50.52 | 49.80 | 50.39 | 623,573 | +0.41(+0.82%) |
Jul 24, 2017 | 50.36 | 50.49 | 49.88 | 49.98 | 783,111 | -0.15(-0.30%) |
Jul 21, 2017 | 49.90 | 50.24 | 49.24 | 50.13 | 801,609 | +0.13(+0.26%) |
Jul 20, 2017 | 49.60 | 50.20 | 48.88 | 50.00 | 1,151,926 | +0.03(+0.06%) |
Jul 19, 2017 | 50.76 | 50.77 | 49.82 | 49.97 | 959,800 | -0.53(-1.05%) |
Jul 18, 2017 | 49.76 | 50.94 | 49.36 | 50.50 | 830,822 | +0.77(+1.55%) |
Jul 17, 2017 | 50.50 | 50.63 | 48.92 | 49.73 | 1,321,806 | -0.67(-1.33%) |
Jul 14, 2017 | 50.00 | 50.62 | 49.88 | 50.40 | 2,087,303 | +0.65(+1.31%) |
Jul 13, 2017 | 49.03 | 49.97 | 48.77 | 49.75 | 1,344,430 | +1.14(+2.35%) |
Jul 12, 2017 | 48.17 | 49.15 | 48.11 | 48.61 | 1,761,561 | +0.63(+1.31%) |
Jul 11, 2017 | 47.45 | 48.29 | 47.20 | 47.98 | 1,600,366 | +0.81(+1.72%) |
Jul 10, 2017 | 45.17 | 48.00 | 45.07 | 47.17 | 2,734,019 | +2.17(+4.82%) |
Jul 07, 2017 | 44.28 | 45.35 | 44.09 | 45.00 | 1,093,294 | +0.98(+2.23%) |
Jul 06, 2017 | 43.25 | 44.32 | 42.95 | 44.02 | 1,062,609 | +0.56(+1.29%) |
Jul 05, 2017 | 43.75 | 44.16 | 42.92 | 43.46 | 1,204,895 | -0.30(-0.69%) |
Jul 03, 2017 | 44.29 | 44.39 | 43.23 | 43.76 | 1,523,958 | -0.35(-0.79%) |
Jun 30, 2017 | 43.14 | 44.30 | 42.52 | 44.11 | 1,701,661 | -0.29(-0.65%) |
Jun 29, 2017 | 43.87 | 44.59 | 43.73 | 44.40 | 1,460,490 | +0.34(+0.77%) |
Jun 28, 2017 | 43.77 | 44.50 | 43.38 | 44.06 | 991,221 | +0.32(+0.73%) |
Jun 27, 2017 | 44.30 | 44.53 | 43.69 | 43.74 | 1,105,214 | -0.55(-1.24%) |
Jun 26, 2017 | 43.36 | 44.74 | 43.30 | 44.29 | 1,469,884 | +0.99(+2.29%) |
Jun 23, 2017 | 42.33 | 43.50 | 42.33 | 43.30 | 756,671 | +0.87(+2.05%) |
Jun 22, 2017 | 42.30 | 42.68 | 41.84 | 42.43 | 882,022 | +0.15(+0.35%) |
Jun 21, 2017 | 42.30 | 42.82 | 41.62 | 42.28 | 801,145 | +0.18(+0.43%) |
Jun 20, 2017 | 41.52 | 42.66 | 41.25 | 42.10 | 731,481 | +0.02(+0.05%) |
Jun 19, 2017 | 41.56 | 42.59 | 41.56 | 42.08 | 1,131,485 | +1.06(+2.58%) |
Jun 16, 2017 | 40.75 | 41.03 | 40.02 | 41.02 | 803,891 | +0.49(+1.21%) |
Jun 15, 2017 | 41.08 | 41.08 | 40.09 | 40.53 | 2,334,560 | -0.94(-2.27%) |
Jun 14, 2017 | 42.48 | 42.65 | 40.86 | 41.47 | 1,583,852 | -0.68(-1.61%) |
Jun 13, 2017 | 43.20 | 43.36 | 41.31 | 42.15 | 1,274,759 | -0.96(-2.23%) |
Jun 12, 2017 | 43.38 | 43.61 | 42.00 | 43.11 | 1,059,187 | -0.68(-1.55%) |
Jun 09, 2017 | 43.72 | 44.53 | 43.13 | 43.79 | 1,682,675 | +0.24(+0.55%) |
Jun 08, 2017 | 44.75 | 44.90 | 42.75 | 43.55 | 1,247,321 | -0.12(-0.27%) |
Jun 07, 2017 | 43.25 | 44.37 | 43.25 | 43.67 | 1,012,885 | +0.67(+1.56%) |
Jun 06, 2017 | 42.68 | 43.85 | 42.47 | 43.00 | 966,443 | +0.17(+0.40%) |
Jun 05, 2017 | 43.45 | 43.91 | 42.45 | 42.83 | 1,167,007 | -0.58(-1.34%) |
Jun 02, 2017 | 44.05 | 44.38 | 43.15 | 43.41 | 1,676,322 | -0.74(-1.68%) |
Jun 01, 2017 | 43.00 | 44.46 | 42.82 | 44.15 | 1,833,786 | +1.15(+2.67%) |
May 31, 2017 | 44.00 | 44.31 | 42.75 | 43.00 | 1,847,414 | -1.17(-2.65%) |
May 30, 2017 | 45.32 | 45.60 | 43.31 | 44.17 | 1,469,141 | -1.13(-2.49%) |
May 26, 2017 | 46.27 | 46.41 | 44.68 | 45.30 | 1,048,045 | -0.60(-1.31%) |
May 25, 2017 | 46.00 | 47.38 | 44.10 | 45.90 | 4,754,905 | +1.88(+4.27%) |
May 24, 2017 | 43.85 | 45.00 | 43.06 | 44.02 | 2,075,215 | +0.36(+0.82%) |
May 23, 2017 | 43.80 | 44.17 | 42.83 | 43.66 | 1,863,360 | +0.02(+0.05%) |
May 22, 2017 | 42.21 | 44.49 | 42.20 | 43.64 | 1,900,354 | +1.52(+3.61%) |
May 19, 2017 | 40.87 | 42.28 | 40.87 | 42.12 | 1,141,309 | +1.49(+3.67%) |
May 18, 2017 | 41.88 | 42.22 | 39.68 | 40.63 | 3,380,552 | -1.91(-4.49%) |
May 17, 2017 | 43.00 | 43.55 | 42.43 | 42.54 | 780,585 | -0.76(-1.76%) |
May 16, 2017 | 42.94 | 43.74 | 42.90 | 43.30 | 1,194,591 | +0.54(+1.26%) |
May 15, 2017 | 43.19 | 43.44 | 42.73 | 42.76 | 1,044,004 | -0.44(-1.02%) |
May 12, 2017 | 43.00 | 43.51 | 42.25 | 43.20 | 657,464 | +0.15(+0.35%) |
May 11, 2017 | 43.36 | 43.67 | 42.57 | 43.05 | 855,330 | -0.37(-0.85%) |
May 10, 2017 | 42.65 | 44.07 | 42.41 | 43.42 | 1,097,636 | +0.93(+2.19%) |
May 09, 2017 | 42.34 | 43.16 | 42.20 | 42.49 | 1,242,361 | +0.33(+0.78%) |
May 08, 2017 | 41.60 | 42.35 | 41.46 | 42.16 | 1,182,588 | +0.76(+1.84%) |
May 05, 2017 | 41.65 | 41.66 | 41.11 | 41.40 | 607,880 | -0.17(-0.41%) |
May 04, 2017 | 40.52 | 42.00 | 40.50 | 41.57 | 1,802,791 | +0.95(+2.34%) |
May 03, 2017 | 40.30 | 40.71 | 40.10 | 40.62 | 987,491 | -0.14(-0.34%) |
May 02, 2017 | 39.62 | 40.96 | 39.50 | 40.76 | 1,498,803 | +1.17(+2.96%) |