Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.66 | 82.33 | 80.17 | 80.97 | 312,374 | +0.26(+0.33%) |
May 30, 2018 | 80.75 | 82.02 | 80.44 | 80.70 | 252,407 | +0.66(+0.82%) |
May 29, 2018 | 79.21 | 80.22 | 78.99 | 80.04 | 346,305 | +0.48(+0.61%) |
May 25, 2018 | 79.56 | 79.56 | 79.56 | 0 | -0.04(-0.06%) | |
May 24, 2018 | 79.07 | 80.00 | 79.07 | 79.60 | 412,504 | +0.79(+1.01%) |
May 23, 2018 | 76.79 | 79.07 | 76.26 | 78.81 | 742,338 | +1.36(+1.76%) |
May 22, 2018 | 80.75 | 81.04 | 76.79 | 77.45 | 701,727 | -3.12(-3.88%) |
May 21, 2018 | 80.35 | 81.23 | 80.00 | 80.57 | 199,463 | +0.97(+1.22%) |
May 18, 2018 | 79.65 | 80.31 | 79.21 | 79.60 | 304,772 | +0.70(+0.89%) |
May 17, 2018 | 78.77 | 79.60 | 78.22 | 78.90 | 194,610 | +0.22(+0.28%) |
May 16, 2018 | 76.96 | 79.12 | 76.87 | 78.68 | 222,268 | +1.76(+2.29%) |
May 15, 2018 | 75.73 | 77.40 | 75.73 | 76.92 | 200,883 | +0.44(+0.58%) |
May 14, 2018 | 78.59 | 78.98 | 76.13 | 76.48 | 383,603 | -1.45(-1.86%) |
May 11, 2018 | 76.61 | 78.11 | 76.48 | 77.93 | 407,422 | +1.50(+1.96%) |
May 10, 2018 | 75.73 | 76.79 | 74.76 | 76.43 | 367,600 | +0.79(+1.05%) |
May 09, 2018 | 73.75 | 76.35 | 73.31 | 75.64 | 436,630 | +1.89(+2.57%) |
May 08, 2018 | 74.81 | 75.11 | 73.24 | 73.75 | 427,805 | -1.41(-1.87%) |
May 07, 2018 | 73.49 | 76.30 | 73.44 | 75.16 | 402,018 | +2.24(+3.08%) |
May 04, 2018 | 73.22 | 73.75 | 70.71 | 72.91 | 448,833 | -0.66(-0.90%) |
May 03, 2018 | 72.12 | 74.37 | 71.64 | 73.57 | 323,202 | +1.45(+2.01%) |
May 02, 2018 | 72.52 | 72.69 | 71.28 | 72.12 | 792,308 | -0.40(-0.55%) |
May 01, 2018 | 71.15 | 73.05 | 69.81 | 72.52 | 902,754 | +1.89(+2.68%) |
Apr 30, 2018 | 67.10 | 71.90 | 66.00 | 70.62 | 832,079 | +3.30(+4.90%) |
Apr 27, 2018 | 68.07 | 68.73 | 67.15 | 67.32 | 441,888 | -0.57(-0.84%) |
Apr 26, 2018 | 68.64 | 68.64 | 67.63 | 67.90 | 452,403 | -0.44(-0.64%) |
Apr 25, 2018 | 68.25 | 68.51 | 66.53 | 68.34 | 296,903 | +0.04(+0.06%) |
Apr 24, 2018 | 67.76 | 68.38 | 67.15 | 68.29 | 331,714 | +0.88(+1.31%) |
Apr 23, 2018 | 66.18 | 67.46 | 66.18 | 67.41 | 434,344 | +1.80(+2.75%) |
Apr 20, 2018 | 68.25 | 68.60 | 65.08 | 65.61 | 536,134 | -2.95(-4.30%) |
Apr 19, 2018 | 67.68 | 68.60 | 67.15 | 68.56 | 210,417 | +1.14(+1.70%) |
Apr 18, 2018 | 67.24 | 67.98 | 65.48 | 67.41 | 706,414 | +0.57(+0.86%) |
Apr 17, 2018 | 65.17 | 66.93 | 64.60 | 66.84 | 275,835 | +2.24(+3.47%) |
Apr 16, 2018 | 64.55 | 64.82 | 63.28 | 64.60 | 307,792 | +0.70(+1.10%) |
Apr 13, 2018 | 63.41 | 63.94 | 62.66 | 63.89 | 339,820 | +0.88(+1.40%) |
Apr 12, 2018 | 62.79 | 64.36 | 62.75 | 63.01 | 440,677 | +0.53(+0.85%) |
Apr 11, 2018 | 62.53 | 63.23 | 62.00 | 62.48 | 187,191 | -0.62(-0.98%) |
Apr 10, 2018 | 62.00 | 63.32 | 61.91 | 63.10 | 382,915 | +1.85(+3.02%) |
Apr 09, 2018 | 60.64 | 61.96 | 60.64 | 61.25 | 333,035 | +1.01(+1.68%) |
Apr 06, 2018 | 62.09 | 62.66 | 59.32 | 60.24 | 429,188 | -2.46(-3.93%) |
Apr 05, 2018 | 61.60 | 62.79 | 60.50 | 62.70 | 330,340 | +1.72(+2.81%) |
Apr 04, 2018 | 60.46 | 61.25 | 59.93 | 60.99 | 247,474 | -0.22(-0.36%) |
Apr 03, 2018 | 59.84 | 62.88 | 59.84 | 61.21 | 394,166 | +1.72(+2.88%) |
Apr 02, 2018 | 61.21 | 61.60 | 58.96 | 59.49 | 323,080 | -1.72(-2.80%) |
Mar 29, 2018 | 61.21 | 61.21 | 61.21 | 0 | +1.23(+2.05%) | |
Mar 28, 2018 | 60.46 | 61.32 | 59.40 | 59.98 | 290,383 | -0.40(-0.66%) |
Mar 27, 2018 | 62.92 | 62.92 | 60.11 | 60.37 | 209,363 | -2.60(-4.12%) |
Mar 26, 2018 | 61.21 | 63.06 | 60.59 | 62.97 | 258,839 | +2.73(+4.53%) |
Mar 23, 2018 | 61.91 | 62.70 | 60.24 | 60.24 | 189,309 | -1.50(-2.42%) |
Mar 22, 2018 | 62.84 | 63.50 | 61.60 | 61.74 | 204,133 | -1.63(-2.57%) |
Mar 21, 2018 | 63.36 | 63.89 | 62.40 | 63.36 | 176,811 | +0.18(+0.28%) |
Mar 20, 2018 | 62.09 | 63.36 | 62.09 | 63.19 | 188,306 | +1.10(+1.77%) |
Mar 19, 2018 | 62.62 | 62.79 | 60.86 | 62.09 | 248,713 | -0.57(-0.91%) |
Mar 16, 2018 | 61.08 | 62.88 | 60.72 | 62.66 | 499,722 | +1.50(+2.45%) |
Mar 15, 2018 | 60.90 | 61.78 | 60.59 | 61.16 | 136,349 | +0.40(+0.65%) |
Mar 14, 2018 | 61.25 | 61.43 | 60.42 | 60.77 | 199,090 | -0.35(-0.58%) |
Mar 13, 2018 | 62.31 | 62.97 | 61.03 | 61.12 | 244,049 | -0.75(-1.21%) |
Mar 12, 2018 | 62.44 | 62.44 | 60.86 | 61.87 | 479,364 | -0.57(-0.92%) |
Mar 09, 2018 | 60.90 | 62.57 | 60.55 | 62.44 | 177,495 | +1.89(+3.13%) |
Mar 08, 2018 | 61.12 | 61.56 | 60.15 | 60.55 | 207,433 | -0.31(-0.51%) |
Mar 07, 2018 | 61.25 | 60.86 | 264,246 | +0.88(+1.47%) | ||
Mar 06, 2018 | 58.97 | 60.11 | 58.44 | 59.98 | 264,001 | +1.10(+1.86%) |
Mar 05, 2018 | 58.97 | 59.49 | 58.05 | 58.88 | 182,310 | -0.22(-0.37%) |
Mar 02, 2018 | 57.56 | 59.27 | 57.08 | 59.10 | 169,912 | +1.14(+1.97%) |
Mar 01, 2018 | 57.12 | 58.13 | 56.42 | 57.96 | 365,907 | +0.66(+1.15%) |
Feb 28, 2018 | 57.96 | 58.88 | 57.30 | 57.30 | 244,225 | -0.35(-0.61%) |
Feb 27, 2018 | 58.79 | 59.10 | 57.56 | 57.65 | 178,582 | -1.01(-1.72%) |
Feb 26, 2018 | 58.70 | 59.10 | 58.27 | 58.66 | 140,198 | +0.09(+0.15%) |
Feb 23, 2018 | 58.09 | 58.62 | 57.34 | 58.57 | 175,830 | +0.83(+1.44%) |
Feb 22, 2018 | 57.74 | 311,387 | +0.48(+0.84%) | |||
Feb 21, 2018 | 56.38 | 58.62 | 56.38 | 57.26 | 233,334 | +1.10(+1.95%) |
Feb 20, 2018 | 55.37 | 57.30 | 54.89 | 56.16 | 292,423 | +0.83(+1.51%) |
Feb 16, 2018 | 55.33 | 55.33 | 55.33 | 0 | -2.41(-4.18%) | |
Feb 15, 2018 | 56.33 | 57.78 | 55.81 | 57.74 | 395,812 | +1.45(+2.57%) |
Feb 14, 2018 | 53.66 | 56.55 | 53.22 | 56.29 | 375,645 | +2.24(+4.14%) |
Feb 13, 2018 | 53.79 | 56.16 | 53.40 | 54.05 | 536,253 | +0.26(+0.49%) |
Feb 12, 2018 | 51.16 | 54.58 | 51.11 | 53.79 | 382,679 | +3.51(+6.98%) |
Feb 09, 2018 | 49.53 | 51.03 | 48.61 | 50.28 | 460,256 | +1.10(+2.23%) |
Feb 08, 2018 | 50.67 | 50.67 | 49.18 | 49.18 | 282,284 | -1.27(-2.52%) |
Feb 07, 2018 | 51.20 | 51.51 | 50.37 | 50.46 | 211,714 | -0.70(-1.37%) |
Feb 06, 2018 | 50.85 | 51.90 | 49.89 | 51.16 | 267,495 | -1.36(-2.59%) |
Feb 05, 2018 | 52.39 | 53.26 | 51.68 | 52.52 | 119,477 | -0.09(-0.17%) |
Feb 02, 2018 | 53.00 | 53.88 | 52.34 | 52.61 | 186,368 | -0.83(-1.56%) |
Feb 01, 2018 | 53.48 | 53.70 | 52.17 | 53.44 | 222,410 | -0.31(-0.57%) |
Jan 31, 2018 | 53.48 | 54.71 | 53.48 | 53.75 | 337,576 | +0.53(+0.99%) |
Jan 30, 2018 | 53.48 | 53.88 | 53.18 | 53.22 | 221,435 | -0.79(-1.46%) |
Jan 29, 2018 | 54.05 | 54.89 | 53.83 | 54.01 | 224,598 | -0.04(-0.08%) |
Jan 26, 2018 | 54.40 | 54.40 | 53.48 | 54.05 | 178,860 | -0.18(-0.32%) |
Jan 25, 2018 | 52.78 | 54.23 | 52.39 | 54.23 | 290,336 | +1.67(+3.17%) |
Jan 24, 2018 | 53.66 | 53.66 | 52.34 | 52.56 | 143,286 | -1.05(-1.96%) |
Jan 23, 2018 | 53.26 | 53.92 | 53.09 | 53.61 | 128,343 | +0.39(+0.74%) |
Jan 22, 2018 | 53.22 | 53.31 | 52.69 | 53.22 | 119,298 | -0.04(-0.08%) |
Jan 19, 2018 | 52.17 | 53.92 | 52.17 | 53.26 | 199,466 | +1.05(+2.02%) |
Jan 18, 2018 | 54.58 | 54.67 | 51.42 | 52.21 | 383,448 | -2.28(-4.19%) |
Jan 17, 2018 | 52.74 | 54.54 | 52.74 | 54.49 | 212,655 | +2.11(+4.02%) |
Jan 16, 2018 | 52.82 | 53.83 | 52.34 | 52.39 | 223,540 | +0.57(+1.10%) |
Jan 12, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.44(-0.84%) | |
Jan 11, 2018 | 51.33 | 52.43 | 51.33 | 52.25 | 215,980 | +0.88(+1.71%) |
Jan 10, 2018 | 52.03 | 52.03 | 51.20 | 51.38 | 219,978 | -0.79(-1.51%) |
Jan 09, 2018 | 53.57 | 53.75 | 52.08 | 52.17 | 286,611 | -1.58(-2.94%) |
Jan 08, 2018 | 51.16 | 53.94 | 51.16 | 53.75 | 384,339 | +2.63(+5.15%) |
Jan 05, 2018 | 50.37 | 51.16 | 49.23 | 51.11 | 263,208 | +0.88(+1.75%) |
Jan 04, 2018 | 49.31 | 50.54 | 49.14 | 50.24 | 281,219 | +0.92(+1.87%) |
Jan 03, 2018 | 49.97 | 50.24 | 49.10 | 49.31 | 182,286 | -0.48(-0.97%) |
Jan 02, 2018 | 50.41 | 50.76 | 49.67 | 49.80 | 225,243 | -0.53(-1.05%) |
Dec 29, 2017 | 50.32 | 50.32 | 50.32 | 0 | +0.09(+0.17%) | |
Dec 28, 2017 | 49.93 | 50.37 | 49.78 | 50.24 | 93,843 | +0.35(+0.70%) |
Dec 27, 2017 | 49.97 | 50.46 | 49.84 | 49.89 | 114,133 | -0.09(-0.18%) |
Dec 26, 2017 | 50.10 | 50.37 | 49.75 | 49.97 | 112,919 | -0.31(-0.61%) |
Dec 22, 2017 | 50.41 | 50.63 | 49.75 | 50.28 | 140,313 | +0.09(+0.17%) |
Dec 21, 2017 | 52.65 | 52.65 | 50.19 | 50.19 | 265,131 | -2.33(-4.43%) |
Dec 20, 2017 | 51.51 | 52.96 | 51.44 | 52.52 | 292,595 | +1.23(+2.40%) |
Dec 19, 2017 | 51.42 | 52.03 | 50.94 | 51.29 | 277,768 | -0.26(-0.51%) |
Dec 18, 2017 | 51.40 | 51.90 | 51.14 | 51.55 | 264,856 | +0.44(+0.86%) |
Dec 15, 2017 | 50.41 | 51.46 | 50.26 | 51.11 | 537,172 | +0.79(+1.57%) |
Dec 14, 2017 | 50.63 | 50.72 | 50.19 | 50.32 | 269,911 | -0.20(-0.39%) |
Dec 13, 2017 | 50.59 | 51.46 | 50.48 | 50.52 | 212,680 | -0.09(-0.17%) |
Dec 12, 2017 | 50.50 | 51.07 | 50.35 | 50.61 | 251,666 | +0.18(+0.35%) |
Dec 11, 2017 | 51.07 | 51.07 | 50.06 | 50.43 | 329,326 | -0.64(-1.25%) |
Dec 08, 2017 | 50.87 | 51.27 | 50.61 | 51.07 | 153,540 | +0.00(+0.00%) |
Dec 07, 2017 | 50.17 | 50.98 | 50.15 | 209,094 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.17 | 50.65 | 49.76 | 50.28 | 244,735 | +0.04(+0.09%) |
Dec 05, 2017 | 50.35 | 51.55 | 50.19 | 50.24 | 285,859 | -0.15(-0.30%) |
Dec 04, 2017 | 50.59 | 51.27 | 50.24 | 50.39 | 315,414 | +0.13(+0.26%) |
Dec 01, 2017 | 50.98 | 50.98 | 49.31 | 50.26 | 331,489 | -0.46(-0.91%) |
Nov 30, 2017 | 50.53 | 50.98 | 50.27 | 50.72 | 380,014 | +0.41(+0.81%) |
Nov 29, 2017 | 50.33 | 50.37 | 49.47 | 50.31 | 274,628 | +0.00(+0.00%) |
Nov 28, 2017 | 49.32 | 50.44 | 49.08 | 50.31 | 476,412 | +1.18(+2.41%) |
Nov 27, 2017 | 49.23 | 49.41 | 48.93 | 49.13 | 331,014 | +0.17(+0.35%) |
Nov 24, 2017 | 49.13 | 49.34 | 48.44 | 48.95 | 158,885 | +0.06(+0.13%) |
Nov 22, 2017 | 48.91 | 49.23 | 48.59 | 48.89 | 245,708 | -0.02(-0.04%) |
Nov 21, 2017 | 49.64 | 49.64 | 48.78 | 48.91 | 587,202 | -0.43(-0.87%) |
Nov 20, 2017 | 49.64 | 50.50 | 49.11 | 49.34 | 515,895 | +0.11(+0.22%) |
Nov 17, 2017 | 48.18 | 49.79 | 47.77 | 49.23 | 531,423 | +1.61(+3.39%) |
Nov 16, 2017 | 46.83 | 47.73 | 46.83 | 47.62 | 323,824 | +1.08(+2.31%) |
Nov 15, 2017 | 45.99 | 46.80 | 45.80 | 46.55 | 266,367 | +0.37(+0.79%) |
Nov 14, 2017 | 46.14 | 46.65 | 45.49 | 46.18 | 303,418 | -0.28(-0.60%) |
Nov 13, 2017 | 45.69 | 46.64 | 45.36 | 46.46 | 381,787 | +0.77(+1.69%) |
Nov 10, 2017 | 45.38 | 45.86 | 44.94 | 45.69 | 280,335 | +0.28(+0.62%) |
Nov 09, 2017 | 45.88 | 45.97 | 44.89 | 45.41 | 334,291 | -0.49(-1.08%) |
Nov 08, 2017 | 44.16 | 46.01 | 43.94 | 45.90 | 371,134 | +1.53(+3.44%) |
Nov 07, 2017 | 44.89 | 45.21 | 44.05 | 44.37 | 815,222 | -0.47(-1.06%) |
Nov 06, 2017 | 43.13 | 44.95 | 43.06 | 44.85 | 318,196 | +1.63(+3.78%) |
Nov 03, 2017 | 44.27 | 44.31 | 43.10 | 43.21 | 514,026 | -1.03(-2.33%) |
Nov 02, 2017 | 42.87 | 44.95 | 42.82 | 44.24 | 537,548 | +1.94(+4.58%) |
Nov 01, 2017 | 42.61 | 42.63 | 39.73 | 42.31 | 542,718 | +1.48(+3.64%) |
Oct 31, 2017 | 40.82 | 41.28 | 40.70 | 40.82 | 470,891 | +0.11(+0.26%) |
Oct 30, 2017 | 41.43 | 41.56 | 40.37 | 40.72 | 415,582 | -0.71(-1.71%) |
Oct 27, 2017 | 41.64 | 41.79 | 40.93 | 41.43 | 171,052 | -0.19(-0.47%) |
Oct 26, 2017 | 41.25 | 41.73 | 41.25 | 41.62 | 134,151 | +0.60(+1.47%) |
Oct 25, 2017 | 41.15 | 41.15 | 40.65 | 41.02 | 185,269 | -0.17(-0.42%) |
Oct 24, 2017 | 40.89 | 41.28 | 40.37 | 41.19 | 219,540 | +0.39(+0.95%) |
Oct 23, 2017 | 41.19 | 41.43 | 40.52 | 40.80 | 245,062 | -0.09(-0.21%) |
Oct 20, 2017 | 40.78 | 41.02 | 40.76 | 40.89 | 173,458 | +0.37(+0.90%) |
Oct 19, 2017 | 40.37 | 40.80 | 40.09 | 40.52 | 199,856 | +0.09(+0.21%) |
Oct 18, 2017 | 40.24 | 40.44 | 40.07 | 40.44 | 302,854 | +0.43(+1.08%) |
Oct 17, 2017 | 40.05 | 40.18 | 39.88 | 40.01 | 257,854 | -0.04(-0.11%) |
Oct 16, 2017 | 40.16 | 40.42 | 39.60 | 40.05 | 347,235 | +0.02(+0.05%) |
Oct 13, 2017 | 40.11 | 40.29 | 39.80 | 40.03 | 465,121 | -0.02(-0.05%) |
Oct 12, 2017 | 39.96 | 40.22 | 39.56 | 40.05 | 232,560 | +0.00(+0.00%) |
Oct 11, 2017 | 39.96 | 40.03 | 39.87 | 40.05 | 244,888 | -0.06(-0.16%) |
Oct 10, 2017 | 40.22 | 40.24 | 39.76 | 40.11 | 190,511 | +0.13(+0.32%) |
Oct 09, 2017 | 40.01 | 40.09 | 39.49 | 39.99 | 208,608 | +0.06(+0.16%) |
Oct 06, 2017 | 40.01 | 40.29 | 39.43 | 39.92 | 269,565 | -0.11(-0.27%) |
Oct 05, 2017 | 40.03 | 40.37 | 39.92 | 40.03 | 226,795 | +0.09(+0.22%) |
Oct 04, 2017 | 39.43 | 40.11 | 39.31 | 39.94 | 415,117 | +0.49(+1.25%) |
Oct 03, 2017 | 39.13 | 39.71 | 39.02 | 39.45 | 400,361 | +0.32(+0.82%) |
Oct 02, 2017 | 37.90 | 39.21 | 37.68 | 39.13 | 440,897 | +1.27(+3.35%) |
Sep 29, 2017 | 37.40 | 37.96 | 37.39 | 37.86 | 220,710 | +0.37(+0.98%) |
Sep 28, 2017 | 37.66 | 37.68 | 37.12 | 37.49 | 186,013 | -0.19(-0.51%) |
Sep 27, 2017 | 36.61 | 37.81 | 36.43 | 37.68 | 240,220 | +1.18(+3.24%) |
Sep 26, 2017 | 36.42 | 36.76 | 36.09 | 36.50 | 146,590 | +0.17(+0.47%) |
Sep 25, 2017 | 35.94 | 36.44 | 35.47 | 36.33 | 178,690 | +0.37(+1.02%) |
Sep 22, 2017 | 35.60 | 36.05 | 35.60 | 35.96 | 185,583 | +0.32(+0.91%) |
Sep 21, 2017 | 35.83 | 35.83 | 35.44 | 35.64 | 112,391 | -0.09(-0.24%) |
Sep 20, 2017 | 35.83 | 35.92 | 35.51 | 35.73 | 159,055 | -0.04(-0.12%) |
Sep 19, 2017 | 35.53 | 35.91 | 35.17 | 35.77 | 181,396 | +0.24(+0.67%) |
Sep 18, 2017 | 35.00 | 35.62 | 35.00 | 35.53 | 229,436 | +0.58(+1.66%) |
Sep 15, 2017 | 34.95 | 35.04 | 34.54 | 34.95 | 389,079 | +0.02(+0.06%) |
Sep 14, 2017 | 34.48 | 34.97 | 34.35 | 34.93 | 209,468 | +0.39(+1.12%) |
Sep 13, 2017 | 34.69 | 34.87 | 34.35 | 34.54 | 168,004 | -0.28(-0.80%) |
Sep 12, 2017 | 34.91 | 35.00 | 34.50 | 34.82 | 111,480 | +0.00(+0.00%) |
Sep 11, 2017 | 35.28 | 35.38 | 34.76 | 34.82 | 117,303 | -0.15(-0.43%) |
Sep 08, 2017 | 34.67 | 35.15 | 34.24 | 34.97 | 158,894 | +0.26(+0.74%) |
Sep 07, 2017 | 34.61 | 34.89 | 34.33 | 34.72 | 158,267 | +0.15(+0.44%) |
Sep 06, 2017 | 34.69 | 34.80 | 34.12 | 34.57 | 291,002 | -0.04(-0.12%) |
Sep 05, 2017 | 34.87 | 35.08 | 34.50 | 34.61 | 276,069 | -0.36(-1.04%) |
Sep 01, 2017 | 34.48 | 35.34 | 34.48 | 34.97 | 212,989 | +0.56(+1.62%) |
Aug 31, 2017 | 33.94 | 34.93 | 33.90 | 34.42 | 256,143 | +0.56(+1.65%) |
Aug 30, 2017 | 34.33 | 34.50 | 33.77 | 33.86 | 194,832 | -0.49(-1.43%) |
Aug 29, 2017 | 33.73 | 34.50 | 33.64 | 34.35 | 171,609 | +0.45(+1.33%) |
Aug 28, 2017 | 34.59 | 34.65 | 33.75 | 33.90 | 385,658 | -0.54(-1.56%) |
Aug 25, 2017 | 34.42 | 34.59 | 34.29 | 34.44 | 121,052 | +0.15(+0.44%) |
Aug 24, 2017 | 34.09 | 34.69 | 33.94 | 34.29 | 196,477 | +0.24(+0.69%) |
Aug 23, 2017 | 33.92 | 34.18 | 33.79 | 34.05 | 126,341 | -0.02(-0.06%) |
Aug 22, 2017 | 34.29 | 34.39 | 34.01 | 34.07 | 193,541 | -0.21(-0.63%) |
Aug 21, 2017 | 34.29 | 34.42 | 34.14 | 34.29 | 193,450 | +0.00(+0.00%) |
Aug 18, 2017 | 34.29 | 34.67 | 34.24 | 34.29 | 255,737 | -0.28(-0.81%) |
Aug 17, 2017 | 35.51 | 35.74 | 34.52 | 34.57 | 334,083 | -0.99(-2.77%) |
Aug 16, 2017 | 35.87 | 36.34 | 35.42 | 35.55 | 258,166 | -0.11(-0.30%) |
Aug 15, 2017 | 36.02 | 36.02 | 35.53 | 35.66 | 170,085 | -0.36(-1.01%) |
Aug 14, 2017 | 35.64 | 36.17 | 35.57 | 36.02 | 207,959 | +0.71(+2.00%) |
Aug 11, 2017 | 35.04 | 35.59 | 34.43 | 35.32 | 287,301 | +0.00(+0.00%) |
Aug 10, 2017 | 35.79 | 36.09 | 35.29 | 35.32 | 210,222 | -0.69(-1.90%) |
Aug 09, 2017 | 35.25 | 36.52 | 35.25 | 36.00 | 311,346 | +0.51(+1.45%) |
Aug 08, 2017 | 35.96 | 36.45 | 35.34 | 35.49 | 367,034 | -0.60(-1.66%) |
Aug 07, 2017 | 36.17 | 36.59 | 36.04 | 36.09 | 401,914 | -0.02(-0.06%) |
Aug 04, 2017 | 36.28 | 35.74 | 36.11 | 331,451 | +0.00(+0.00%) | |
Aug 03, 2017 | 35.94 | 36.22 | 35.34 | 36.11 | 525,138 | +0.19(+0.54%) |
Aug 02, 2017 | 38.38 | 38.68 | 35.57 | 35.92 | 682,073 | -2.23(-5.84%) |
Aug 01, 2017 | 38.53 | 33.87 | 38.14 | 1,113,704 | +5.79(+17.88%) | |
Jul 31, 2017 | 32.44 | 32.62 | 32.06 | 32.36 | 484,250 | +0.13(+0.40%) |
Jul 28, 2017 | 31.63 | 32.40 | 31.63 | 32.23 | 386,675 | +0.41(+1.28%) |
Jul 27, 2017 | 31.54 | 31.89 | 31.37 | 31.82 | 364,815 | +0.36(+1.16%) |
Jul 26, 2017 | 31.20 | 31.80 | 30.90 | 31.46 | 319,526 | +0.26(+0.82%) |
Jul 25, 2017 | 30.52 | 31.27 | 30.47 | 31.20 | 407,805 | +0.71(+2.32%) |
Jul 24, 2017 | 31.03 | 31.09 | 30.41 | 30.49 | 228,573 | -0.54(-1.73%) |
Jul 21, 2017 | 31.46 | 31.46 | 30.86 | 31.03 | 222,038 | -0.36(-1.16%) |
Jul 20, 2017 | 31.16 | 31.61 | 30.88 | 31.39 | 250,697 | +0.26(+0.83%) |
Jul 19, 2017 | 30.92 | 31.24 | 30.82 | 31.14 | 319,990 | +0.32(+1.04%) |
Jul 18, 2017 | 30.86 | 30.94 | 30.54 | 30.82 | 195,102 | -0.17(-0.55%) |
Jul 17, 2017 | 30.69 | 31.12 | 30.60 | 30.99 | 404,809 | +0.32(+1.05%) |
Jul 14, 2017 | 30.60 | 30.92 | 30.60 | 30.67 | 189,659 | +0.02(+0.07%) |
Jul 13, 2017 | 30.64 | 30.64 | 30.37 | 30.64 | 239,126 | +0.04(+0.14%) |
Jul 12, 2017 | 30.54 | 31.31 | 30.45 | 30.60 | 358,853 | +0.32(+1.06%) |
Jul 11, 2017 | 30.32 | 30.73 | 30.17 | 30.28 | 314,365 | -0.04(-0.14%) |
Jul 10, 2017 | 30.58 | 30.82 | 30.02 | 30.32 | 381,285 | -0.45(-1.46%) |
Jul 07, 2017 | 30.00 | 30.88 | 30.00 | 30.77 | 494,281 | +0.77(+2.57%) |
Jul 06, 2017 | 30.17 | 30.24 | 29.89 | 30.00 | 259,067 | -0.41(-1.34%) |
Jul 05, 2017 | 30.67 | 30.71 | 30.17 | 30.41 | 230,479 | -0.19(-0.63%) |
Jul 03, 2017 | 30.71 | 30.86 | 30.37 | 30.60 | 174,248 | +0.17(+0.56%) |
Jun 30, 2017 | 30.77 | 30.82 | 30.17 | 30.43 | 427,451 | -0.21(-0.70%) |
Jun 29, 2017 | 31.31 | 31.52 | 30.43 | 30.64 | 340,574 | -0.49(-1.58%) |
Jun 28, 2017 | 30.52 | 31.48 | 30.13 | 31.14 | 723,463 | +0.86(+2.83%) |
Jun 27, 2017 | 31.18 | 31.29 | 30.24 | 30.28 | 485,704 | -1.05(-3.35%) |
Jun 26, 2017 | 32.06 | 32.29 | 31.27 | 31.33 | 272,604 | -0.62(-1.94%) |
Jun 23, 2017 | 32.25 | 32.51 | 31.93 | 31.95 | 992,750 | -0.19(-0.60%) |
Jun 22, 2017 | 32.68 | 32.72 | 31.80 | 32.14 | 311,334 | -0.58(-1.77%) |
Jun 21, 2017 | 32.38 | 32.85 | 32.25 | 32.72 | 213,500 | +0.43(+1.33%) |
Jun 20, 2017 | 32.36 | 32.53 | 32.25 | 32.29 | 151,545 | -0.24(-0.72%) |
Jun 19, 2017 | 32.85 | 32.85 | 32.44 | 32.53 | 169,537 | -0.09(-0.26%) |
Jun 16, 2017 | 32.06 | 32.70 | 32.04 | 32.62 | 336,158 | +0.00(+0.00%) |
Jun 15, 2017 | 32.57 | 32.92 | 31.74 | 32.62 | 219,151 | -0.32(-0.98%) |
Jun 14, 2017 | 33.22 | 33.28 | 32.83 | 32.94 | 114,525 | -0.19(-0.58%) |
Jun 13, 2017 | 33.02 | 33.24 | 32.85 | 33.13 | 149,405 | +0.24(+0.72%) |
Jun 12, 2017 | 32.85 | 33.13 | 32.62 | 32.89 | 240,568 | +0.09(+0.26%) |
Jun 09, 2017 | 32.83 | 33.09 | 32.59 | 32.81 | 234,539 | +0.00(+0.00%) |
Jun 08, 2017 | 32.72 | 33.15 | 32.55 | 32.81 | 261,206 | +0.06(+0.20%) |
Jun 07, 2017 | 32.70 | 32.89 | 32.66 | 32.74 | 225,454 | +0.06(+0.20%) |
Jun 06, 2017 | 32.29 | 32.92 | 32.08 | 32.68 | 214,070 | +0.21(+0.66%) |
Jun 05, 2017 | 32.79 | 32.98 | 32.47 | 32.47 | 247,855 | -0.39(-1.17%) |
Jun 02, 2017 | 32.83 | 33.24 | 32.60 | 32.85 | 269,895 | +0.00(+0.00%) |