Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.40 | 35.99 | 35.17 | 35.79 | 644,376 | +0.26(+0.74%) |
May 30, 2018 | 35.13 | 36.22 | 34.91 | 35.53 | 648,968 | +0.66(+1.89%) |
May 29, 2018 | 36.33 | 36.57 | 34.47 | 34.87 | 609,800 | -2.08(-5.63%) |
May 25, 2018 | 36.95 | 36.95 | 36.95 | 0 | +0.14(+0.39%) | |
May 24, 2018 | 37.22 | 38.00 | 36.64 | 36.80 | 554,696 | -0.65(-1.74%) |
May 23, 2018 | 38.45 | 38.79 | 37.24 | 37.46 | 701,380 | -1.35(-3.47%) |
May 22, 2018 | 39.77 | 40.01 | 38.48 | 38.80 | 660,912 | -0.71(-1.80%) |
May 21, 2018 | 39.75 | 40.18 | 39.46 | 39.51 | 509,327 | +0.08(+0.19%) |
May 18, 2018 | 39.66 | 40.18 | 39.16 | 39.44 | 578,540 | -0.42(-1.06%) |
May 17, 2018 | 38.93 | 40.28 | 38.64 | 39.86 | 1,295,426 | +0.97(+2.50%) |
May 16, 2018 | 38.87 | 40.60 | 38.57 | 38.89 | 1,808,675 | +0.54(+1.41%) |
May 15, 2018 | 37.76 | 40.71 | 37.76 | 38.34 | 2,578,596 | +0.58(+1.55%) |
May 14, 2018 | 38.88 | 39.88 | 37.25 | 37.76 | 2,801,206 | -2.85(-7.02%) |
May 11, 2018 | 44.00 | 44.85 | 40.56 | 40.61 | 1,322,340 | -3.35(-7.62%) |
May 10, 2018 | 43.08 | 44.12 | 42.87 | 43.96 | 1,104,096 | +1.52(+3.58%) |
May 09, 2018 | 39.48 | 42.61 | 39.37 | 42.44 | 1,457,817 | +3.14(+8.00%) |
May 08, 2018 | 41.96 | 42.73 | 38.25 | 39.30 | 3,165,765 | -2.81(-6.67%) |
May 07, 2018 | 43.89 | 45.18 | 41.65 | 42.10 | 775,955 | -1.85(-4.21%) |
May 04, 2018 | 46.54 | 47.98 | 43.26 | 43.95 | 2,036,225 | -0.03(-0.08%) |
May 03, 2018 | 48.45 | 48.45 | 43.97 | 43.99 | 1,260,039 | -4.22(-8.75%) |
May 02, 2018 | 51.60 | 51.60 | 48.11 | 48.21 | 675,841 | -3.57(-6.90%) |
May 01, 2018 | 53.35 | 53.79 | 51.52 | 51.78 | 297,018 | -1.94(-3.61%) |
Apr 30, 2018 | 52.20 | 54.07 | 52.16 | 53.72 | 474,065 | +1.51(+2.90%) |
Apr 27, 2018 | 50.42 | 53.11 | 49.05 | 52.21 | 1,267,568 | +2.35(+4.72%) |
Apr 26, 2018 | 52.16 | 52.50 | 49.67 | 49.85 | 716,064 | -2.09(-4.03%) |
Apr 25, 2018 | 54.70 | 54.92 | 51.08 | 51.95 | 601,247 | -2.87(-5.23%) |
Apr 24, 2018 | 54.80 | 55.55 | 54.75 | 54.81 | 218,589 | +0.41(+0.76%) |
Apr 23, 2018 | 54.06 | 55.15 | 54.06 | 54.40 | 117,289 | +0.00(+0.00%) |
Apr 20, 2018 | 55.11 | 55.79 | 54.24 | 54.40 | 225,476 | -0.80(-1.45%) |
Apr 19, 2018 | 56.01 | 56.53 | 55.06 | 55.20 | 170,673 | -1.03(-1.82%) |
Apr 18, 2018 | 56.19 | 56.90 | 55.59 | 56.22 | 243,761 | +0.31(+0.56%) |
Apr 17, 2018 | 53.95 | 56.06 | 53.94 | 55.91 | 358,210 | +2.29(+4.26%) |
Apr 16, 2018 | 55.15 | 55.89 | 53.58 | 53.63 | 245,966 | -1.39(-2.54%) |
Apr 13, 2018 | 56.30 | 56.30 | 54.99 | 55.02 | 205,760 | -0.94(-1.68%) |
Apr 12, 2018 | 55.75 | 56.56 | 55.18 | 55.96 | 345,423 | +0.50(+0.91%) |
Apr 11, 2018 | 56.00 | 56.40 | 55.03 | 55.46 | 291,495 | -0.82(-1.45%) |
Apr 10, 2018 | 55.94 | 57.01 | 55.41 | 56.27 | 193,695 | +0.83(+1.50%) |
Apr 09, 2018 | 56.07 | 56.29 | 55.30 | 55.44 | 77,809 | -0.41(-0.74%) |
Apr 06, 2018 | 55.08 | 56.14 | 55.08 | 55.85 | 174,551 | +0.14(+0.26%) |
Apr 05, 2018 | 55.89 | 56.62 | 55.38 | 55.71 | 144,063 | -0.15(-0.27%) |
Apr 04, 2018 | 55.07 | 55.89 | 54.29 | 55.86 | 447,267 | +0.03(+0.06%) |
Apr 03, 2018 | 55.91 | 56.04 | 55.16 | 55.83 | 164,992 | +0.41(+0.74%) |
Apr 02, 2018 | 54.90 | 55.97 | 52.54 | 55.42 | 227,913 | +0.15(+0.27%) |
Mar 29, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.55(+1.01%) | |
Mar 28, 2018 | 54.96 | 55.67 | 53.81 | 54.71 | 211,859 | -0.26(-0.47%) |
Mar 27, 2018 | 54.40 | 55.94 | 53.29 | 54.97 | 267,810 | +0.63(+1.16%) |
Mar 26, 2018 | 55.32 | 55.37 | 53.01 | 54.34 | 240,799 | +1.06(+1.99%) |
Mar 23, 2018 | 54.53 | 54.53 | 53.20 | 53.28 | 251,742 | -1.35(-2.48%) |
Mar 22, 2018 | 53.96 | 54.87 | 52.77 | 54.64 | 456,407 | -0.42(-0.76%) |
Mar 21, 2018 | 53.97 | 55.44 | 52.74 | 55.06 | 379,368 | +1.29(+2.39%) |
Mar 20, 2018 | 53.32 | 54.82 | 52.53 | 53.77 | 682,501 | +0.78(+1.47%) |
Mar 19, 2018 | 54.76 | 54.97 | 52.86 | 52.99 | 247,115 | -1.90(-3.46%) |
Mar 16, 2018 | 55.08 | 55.80 | 54.63 | 54.89 | 350,064 | -0.03(-0.06%) |
Mar 15, 2018 | 54.90 | 55.27 | 54.58 | 54.92 | 280,071 | -0.04(-0.08%) |
Mar 14, 2018 | 55.16 | 55.37 | 54.81 | 54.96 | 305,882 | +0.15(+0.28%) |
Mar 13, 2018 | 56.16 | 56.43 | 54.79 | 54.81 | 527,671 | -1.34(-2.38%) |
Mar 12, 2018 | 54.22 | 56.81 | 54.22 | 56.15 | 706,949 | +2.68(+5.01%) |
Mar 09, 2018 | 51.94 | 54.06 | 51.89 | 53.47 | 405,414 | +1.86(+3.60%) |
Mar 08, 2018 | 52.11 | 52.23 | 51.09 | 51.61 | 238,203 | -0.24(-0.47%) |
Mar 07, 2018 | 52.90 | 51.85 | 168,580 | -0.45(-0.85%) | ||
Mar 06, 2018 | 51.90 | 53.08 | 51.90 | 52.30 | 650,693 | +0.39(+0.76%) |
Mar 05, 2018 | 51.26 | 52.00 | 50.90 | 51.90 | 425,905 | +0.47(+0.91%) |
Mar 02, 2018 | 50.96 | 51.90 | 50.25 | 51.43 | 880,701 | +0.01(+0.02%) |
Mar 01, 2018 | 52.68 | 53.48 | 51.10 | 51.42 | 553,162 | -1.47(-2.78%) |
Feb 28, 2018 | 52.93 | 54.37 | 52.58 | 52.90 | 490,060 | +0.24(+0.45%) |
Feb 27, 2018 | 53.37 | 53.66 | 51.96 | 52.66 | 395,213 | -1.23(-2.28%) |
Feb 26, 2018 | 54.62 | 55.61 | 53.36 | 53.89 | 332,028 | -0.55(-1.00%) |
Feb 23, 2018 | 56.81 | 56.83 | 54.17 | 54.43 | 376,117 | -2.03(-3.60%) |
Feb 22, 2018 | 56.93 | 56.14 | 56.47 | 280,609 | +0.33(+0.58%) | |
Feb 21, 2018 | 55.47 | 56.92 | 54.93 | 56.14 | 388,067 | +0.67(+1.21%) |
Feb 20, 2018 | 55.72 | 57.47 | 55.41 | 55.47 | 555,287 | -0.86(-1.52%) |
Feb 16, 2018 | 56.32 | 56.32 | 56.32 | 0 | -0.46(-0.81%) | |
Feb 15, 2018 | 54.90 | 56.96 | 54.52 | 56.79 | 581,730 | +2.66(+4.91%) |
Feb 14, 2018 | 51.60 | 54.29 | 51.42 | 54.13 | 789,948 | +1.98(+3.79%) |
Feb 13, 2018 | 52.50 | 52.78 | 51.89 | 52.16 | 295,923 | -0.34(-0.64%) |
Feb 12, 2018 | 50.56 | 52.82 | 50.56 | 52.49 | 424,201 | +2.95(+5.95%) |
Feb 09, 2018 | 51.27 | 51.35 | 48.48 | 49.54 | 840,718 | -1.13(-2.22%) |
Feb 08, 2018 | 53.64 | 53.64 | 50.32 | 50.67 | 1,038,776 | -2.30(-4.35%) |
Feb 07, 2018 | 54.12 | 54.85 | 52.41 | 52.97 | 387,466 | -1.14(-2.11%) |
Feb 06, 2018 | 49.12 | 54.95 | 47.79 | 54.11 | 957,921 | +2.25(+4.34%) |
Feb 05, 2018 | 52.31 | 52.53 | 51.40 | 51.86 | 675,576 | -1.63(-3.05%) |
Feb 02, 2018 | 56.97 | 57.59 | 52.66 | 53.49 | 727,187 | -4.03(-7.00%) |
Feb 01, 2018 | 57.99 | 59.51 | 56.35 | 57.52 | 411,987 | -1.14(-1.95%) |
Jan 31, 2018 | 55.79 | 58.78 | 55.74 | 58.66 | 495,365 | +2.86(+5.12%) |
Jan 30, 2018 | 53.76 | 56.26 | 53.08 | 55.80 | 589,908 | +1.48(+2.72%) |
Jan 29, 2018 | 55.14 | 55.16 | 54.32 | 54.32 | 531,088 | -1.13(-2.05%) |
Jan 26, 2018 | 56.43 | 56.92 | 55.17 | 55.46 | 511,862 | -1.01(-1.79%) |
Jan 25, 2018 | 57.06 | 57.25 | 55.34 | 56.47 | 568,083 | -0.61(-1.06%) |
Jan 24, 2018 | 58.85 | 60.34 | 56.95 | 57.07 | 582,007 | -1.31(-2.25%) |
Jan 23, 2018 | 58.88 | 59.17 | 57.31 | 58.38 | 411,607 | -0.27(-0.46%) |
Jan 22, 2018 | 60.38 | 60.77 | 58.31 | 58.65 | 336,076 | -1.91(-3.15%) |
Jan 19, 2018 | 61.70 | 61.70 | 60.13 | 60.56 | 356,243 | -0.69(-1.13%) |
Jan 18, 2018 | 60.98 | 61.73 | 60.03 | 61.25 | 221,427 | +0.60(+0.98%) |
Jan 17, 2018 | 60.59 | 61.02 | 60.32 | 60.65 | 344,698 | +0.34(+0.57%) |
Jan 16, 2018 | 60.80 | 61.43 | 59.99 | 60.31 | 449,506 | +1.06(+1.79%) |
Jan 12, 2018 | 59.25 | 59.25 | 59.25 | 0 | +1.29(+2.22%) | |
Jan 11, 2018 | 57.40 | 58.27 | 57.40 | 57.96 | 469,142 | +0.65(+1.13%) |
Jan 10, 2018 | 57.96 | 57.32 | 281,449 | +0.91(+1.61%) | ||
Jan 09, 2018 | 56.22 | 56.69 | 55.90 | 56.41 | 434,278 | +0.37(+0.66%) |
Jan 08, 2018 | 57.53 | 57.78 | 55.89 | 56.04 | 530,813 | -1.74(-3.01%) |
Jan 05, 2018 | 58.77 | 58.96 | 57.50 | 57.78 | 521,284 | -0.64(-1.09%) |
Jan 04, 2018 | 56.33 | 58.62 | 56.23 | 58.42 | 345,450 | +2.18(+3.87%) |
Jan 03, 2018 | 56.58 | 56.69 | 55.83 | 56.24 | 327,142 | -0.24(-0.43%) |
Jan 02, 2018 | 55.97 | 56.68 | 55.47 | 56.48 | 431,704 | +1.14(+2.07%) |
Dec 29, 2017 | 55.34 | 55.34 | 55.34 | 0 | +0.20(+0.37%) | |
Dec 28, 2017 | 55.42 | 55.71 | 54.82 | 55.14 | 441,285 | -0.33(-0.59%) |
Dec 27, 2017 | 54.93 | 55.87 | 54.64 | 55.47 | 247,792 | +0.45(+0.83%) |
Dec 26, 2017 | 55.01 | 55.10 | 54.60 | 55.01 | 174,988 | -0.01(-0.02%) |
Dec 22, 2017 | 54.53 | 55.22 | 54.23 | 55.02 | 290,558 | +0.50(+0.92%) |
Dec 21, 2017 | 55.20 | 55.20 | 53.91 | 54.52 | 480,053 | -0.93(-1.68%) |
Dec 20, 2017 | 55.48 | 56.00 | 55.26 | 55.45 | 606,473 | -0.08(-0.15%) |
Dec 19, 2017 | 54.96 | 56.48 | 54.94 | 55.53 | 1,060,445 | +0.83(+1.52%) |
Dec 18, 2017 | 55.24 | 55.40 | 54.04 | 54.70 | 299,478 | -0.20(-0.37%) |
Dec 15, 2017 | 54.79 | 54.94 | 53.61 | 54.90 | 424,659 | -0.03(-0.06%) |
Dec 14, 2017 | 54.63 | 54.99 | 54.27 | 54.94 | 751,483 | +0.28(+0.51%) |
Dec 13, 2017 | 54.92 | 55.89 | 53.48 | 54.66 | 676,419 | -0.18(-0.34%) |
Dec 12, 2017 | 54.58 | 55.19 | 53.92 | 54.85 | 557,784 | +0.32(+0.59%) |
Dec 11, 2017 | 54.25 | 54.77 | 54.00 | 54.53 | 867,947 | -0.08(-0.15%) |
Dec 08, 2017 | 53.04 | 55.02 | 52.81 | 54.61 | 741,676 | +2.20(+4.20%) |
Dec 07, 2017 | 50.11 | 52.48 | 49.90 | 52.41 | 1,194,180 | +2.29(+4.58%) |
Dec 06, 2017 | 49.37 | 50.22 | 49.37 | 50.11 | 653,299 | +0.45(+0.90%) |
Dec 05, 2017 | 49.16 | 49.94 | 48.58 | 49.67 | 378,633 | +0.72(+1.48%) |
Dec 04, 2017 | 49.50 | 49.58 | 48.85 | 48.95 | 1,075,978 | +0.00(+0.00%) |
Dec 01, 2017 | 48.30 | 49.58 | 48.01 | 48.95 | 867,296 | +0.93(+1.94%) |
Nov 30, 2017 | 47.53 | 48.47 | 46.94 | 48.01 | 497,803 | +0.88(+1.87%) |
Nov 29, 2017 | 47.39 | 47.81 | 46.79 | 47.13 | 699,120 | +0.06(+0.12%) |
Nov 28, 2017 | 46.31 | 48.07 | 46.07 | 47.07 | 1,112,316 | +0.95(+2.06%) |
Nov 27, 2017 | 48.24 | 49.25 | 46.12 | 46.12 | 594,553 | -1.70(-3.55%) |
Nov 24, 2017 | 47.95 | 47.99 | 47.48 | 47.82 | 133,677 | -0.13(-0.26%) |
Nov 22, 2017 | 47.89 | 48.32 | 47.47 | 47.95 | 275,343 | +0.07(+0.14%) |
Nov 21, 2017 | 47.32 | 48.18 | 46.81 | 47.88 | 349,784 | +0.63(+1.33%) |
Nov 20, 2017 | 45.68 | 47.48 | 44.66 | 47.25 | 613,332 | +1.66(+3.63%) |
Nov 17, 2017 | 46.13 | 46.42 | 45.11 | 45.59 | 588,129 | -0.34(-0.73%) |
Nov 16, 2017 | 44.35 | 46.11 | 44.15 | 45.93 | 886,246 | +3.19(+7.47%) |
Nov 15, 2017 | 41.60 | 43.47 | 41.58 | 42.73 | 619,632 | +0.49(+1.15%) |
Nov 14, 2017 | 43.16 | 43.35 | 41.61 | 42.25 | 839,797 | -1.12(-2.58%) |
Nov 13, 2017 | 43.70 | 43.96 | 42.53 | 43.37 | 223,267 | -0.74(-1.68%) |
Nov 10, 2017 | 45.22 | 45.97 | 43.94 | 44.10 | 266,475 | -1.55(-3.39%) |
Nov 09, 2017 | 44.61 | 46.94 | 44.61 | 45.65 | 675,314 | +0.51(+1.14%) |
Nov 08, 2017 | 44.63 | 46.31 | 44.20 | 45.14 | 354,911 | +0.65(+1.45%) |
Nov 07, 2017 | 45.80 | 45.95 | 44.16 | 44.49 | 313,971 | -1.26(-2.76%) |
Nov 06, 2017 | 44.35 | 45.85 | 43.49 | 45.75 | 351,919 | +1.52(+3.44%) |
Nov 03, 2017 | 44.43 | 44.52 | 43.28 | 44.23 | 383,804 | -0.36(-0.81%) |
Nov 02, 2017 | 45.62 | 45.81 | 43.87 | 44.59 | 347,669 | -0.87(-1.92%) |
Nov 01, 2017 | 45.93 | 46.58 | 45.38 | 45.47 | 658,899 | -0.67(-1.46%) |
Oct 31, 2017 | 46.01 | 46.39 | 45.47 | 46.14 | 491,589 | +0.11(+0.24%) |
Oct 30, 2017 | 46.26 | 46.26 | 45.37 | 46.03 | 294,207 | -0.19(-0.42%) |
Oct 27, 2017 | 46.86 | 47.16 | 45.97 | 46.22 | 231,813 | -0.55(-1.17%) |
Oct 26, 2017 | 47.97 | 48.16 | 46.62 | 46.77 | 204,664 | -0.84(-1.77%) |
Oct 25, 2017 | 48.25 | 48.58 | 46.68 | 47.61 | 453,371 | -0.41(-0.86%) |
Oct 24, 2017 | 47.97 | 48.64 | 46.85 | 48.02 | 823,587 | -0.01(-0.02%) |
Oct 23, 2017 | 46.46 | 49.26 | 46.26 | 48.03 | 1,050,164 | +2.67(+5.89%) |
Oct 20, 2017 | 45.31 | 45.55 | 44.73 | 45.36 | 506,220 | +0.15(+0.33%) |
Oct 19, 2017 | 44.63 | 45.52 | 44.54 | 45.21 | 500,884 | +0.10(+0.22%) |
Oct 18, 2017 | 46.14 | 46.14 | 44.75 | 45.10 | 507,572 | -0.97(-2.10%) |
Oct 17, 2017 | 45.73 | 46.14 | 45.22 | 46.07 | 733,030 | +0.37(+0.81%) |
Oct 16, 2017 | 46.03 | 46.16 | 45.43 | 45.70 | 476,550 | -0.24(-0.51%) |
Oct 13, 2017 | 45.17 | 46.06 | 44.90 | 45.94 | 373,504 | +0.82(+1.83%) |
Oct 12, 2017 | 44.69 | 45.17 | 44.50 | 45.11 | 487,796 | +0.57(+1.28%) |
Oct 11, 2017 | 44.70 | 45.44 | 44.16 | 44.54 | 779,634 | -0.04(-0.09%) |
Oct 10, 2017 | 44.54 | 44.77 | 44.20 | 44.58 | 428,473 | +0.16(+0.36%) |
Oct 09, 2017 | 44.93 | 45.23 | 43.88 | 44.42 | 598,204 | -0.51(-1.14%) |
Oct 06, 2017 | 45.10 | 45.44 | 44.70 | 44.94 | 591,861 | -0.30(-0.67%) |
Oct 05, 2017 | 44.68 | 45.47 | 44.29 | 45.24 | 916,525 | +0.73(+1.64%) |
Oct 04, 2017 | 44.17 | 44.75 | 43.19 | 44.51 | 1,393,994 | +0.60(+1.36%) |
Oct 03, 2017 | 43.35 | 43.94 | 43.35 | 43.91 | 1,014,065 | +0.40(+0.91%) |
Oct 02, 2017 | 43.31 | 43.70 | 42.93 | 43.52 | 740,137 | +0.20(+0.47%) |
Sep 29, 2017 | 42.55 | 44.04 | 42.55 | 43.31 | 2,535,710 | +0.76(+1.78%) |
Sep 28, 2017 | 41.68 | 42.71 | 41.22 | 42.56 | 1,661,490 | +1.08(+2.61%) |
Sep 27, 2017 | 42.86 | 42.90 | 41.18 | 41.47 | 4,854,289 | -0.71(-1.69%) |
Sep 26, 2017 | 41.59 | 42.32 | 40.93 | 42.19 | 1,037,234 | +0.68(+1.64%) |
Sep 25, 2017 | 41.30 | 41.79 | 40.68 | 41.51 | 612,136 | -0.08(-0.20%) |
Sep 22, 2017 | 40.09 | 41.83 | 40.07 | 41.59 | 629,749 | +1.32(+3.28%) |
Sep 21, 2017 | 39.94 | 40.36 | 39.61 | 40.27 | 401,088 | +0.33(+0.82%) |
Sep 20, 2017 | 39.96 | 40.75 | 39.37 | 39.94 | 431,127 | -0.24(-0.59%) |
Sep 19, 2017 | 38.92 | 40.26 | 38.66 | 40.18 | 568,283 | +1.19(+3.06%) |
Sep 18, 2017 | 38.67 | 39.00 | 38.23 | 38.99 | 348,489 | +0.40(+1.02%) |
Sep 15, 2017 | 38.45 | 38.86 | 37.72 | 38.59 | 384,621 | +0.15(+0.39%) |
Sep 14, 2017 | 38.49 | 38.74 | 38.31 | 38.44 | 210,333 | -0.08(-0.20%) |
Sep 13, 2017 | 37.96 | 38.68 | 37.51 | 38.52 | 387,667 | +0.75(+1.98%) |
Sep 12, 2017 | 38.17 | 38.57 | 37.48 | 37.77 | 331,936 | -0.16(-0.42%) |
Sep 11, 2017 | 38.96 | 39.52 | 37.82 | 37.93 | 384,601 | -0.97(-2.51%) |
Sep 08, 2017 | 38.71 | 40.34 | 37.96 | 38.90 | 490,473 | -1.10(-2.75%) |
Sep 07, 2017 | 39.68 | 40.17 | 39.60 | 40.00 | 288,616 | +0.36(+0.91%) |
Sep 06, 2017 | 39.08 | 40.26 | 38.96 | 39.64 | 429,042 | +0.56(+1.44%) |
Sep 05, 2017 | 38.66 | 39.41 | 38.25 | 39.08 | 262,426 | +0.40(+1.04%) |
Sep 01, 2017 | 38.45 | 38.99 | 38.15 | 38.68 | 154,381 | +0.35(+0.92%) |
Aug 31, 2017 | 37.78 | 38.99 | 37.78 | 38.32 | 429,132 | +0.54(+1.42%) |
Aug 30, 2017 | 37.65 | 38.62 | 37.38 | 37.78 | 266,265 | +0.24(+0.63%) |
Aug 29, 2017 | 37.72 | 37.90 | 37.12 | 37.55 | 188,611 | -0.25(-0.67%) |
Aug 28, 2017 | 38.20 | 38.38 | 37.67 | 37.80 | 176,287 | -0.18(-0.49%) |
Aug 25, 2017 | 38.09 | 38.51 | 36.81 | 37.99 | 472,734 | +0.03(+0.09%) |
Aug 24, 2017 | 37.78 | 38.66 | 37.03 | 37.95 | 797,904 | +0.40(+1.05%) |
Aug 23, 2017 | 35.68 | 37.66 | 35.68 | 37.56 | 420,116 | +1.68(+4.68%) |
Aug 22, 2017 | 35.52 | 36.06 | 35.41 | 35.88 | 244,533 | +0.56(+1.59%) |
Aug 21, 2017 | 35.71 | 35.86 | 35.30 | 35.31 | 103,061 | -0.35(-0.99%) |
Aug 18, 2017 | 35.08 | 35.86 | 35.08 | 35.67 | 344,500 | +0.65(+1.85%) |
Aug 17, 2017 | 35.57 | 35.91 | 35.00 | 35.02 | 293,807 | -0.49(-1.37%) |
Aug 16, 2017 | 35.71 | 35.95 | 34.89 | 35.51 | 515,667 | -0.08(-0.24%) |
Aug 15, 2017 | 35.56 | 36.31 | 34.56 | 35.59 | 832,337 | +0.15(+0.43%) |
Aug 14, 2017 | 34.01 | 35.56 | 33.60 | 35.44 | 1,725,823 | +3.54(+11.09%) |
Aug 11, 2017 | 30.71 | 32.29 | 30.52 | 31.90 | 466,296 | +1.03(+3.32%) |
Aug 10, 2017 | 30.58 | 31.04 | 30.37 | 30.88 | 426,117 | +0.18(+0.57%) |
Aug 09, 2017 | 31.36 | 31.41 | 30.62 | 30.70 | 370,334 | -0.50(-1.62%) |
Aug 08, 2017 | 31.26 | 31.76 | 31.05 | 31.20 | 433,058 | -0.18(-0.59%) |
Aug 07, 2017 | 31.13 | 31.58 | 31.13 | 31.39 | 316,618 | +0.25(+0.81%) |
Aug 04, 2017 | 30.94 | 31.29 | 30.85 | 31.14 | 282,779 | +0.24(+0.79%) |
Aug 03, 2017 | 30.94 | 31.23 | 30.62 | 30.89 | 301,379 | -0.03(-0.11%) |
Aug 02, 2017 | 31.14 | 31.25 | 30.64 | 30.93 | 247,524 | -0.20(-0.65%) |
Aug 01, 2017 | 30.60 | 31.40 | 30.51 | 31.13 | 638,071 | +0.61(+1.98%) |
Jul 31, 2017 | 31.52 | 31.60 | 30.33 | 30.52 | 468,207 | -0.98(-3.11%) |
Jul 28, 2017 | 31.84 | 31.84 | 31.33 | 31.50 | 281,995 | -0.47(-1.48%) |
Jul 27, 2017 | 32.23 | 32.32 | 31.87 | 31.98 | 218,393 | -0.16(-0.50%) |
Jul 26, 2017 | 32.26 | 32.46 | 31.68 | 32.14 | 682,456 | -0.22(-0.68%) |
Jul 25, 2017 | 32.29 | 32.64 | 32.01 | 32.36 | 533,193 | +0.37(+1.16%) |
Jul 24, 2017 | 32.47 | 32.78 | 31.98 | 31.99 | 293,872 | -0.58(-1.78%) |
Jul 21, 2017 | 32.46 | 33.06 | 32.37 | 32.57 | 329,089 | +0.07(+0.21%) |
Jul 20, 2017 | 32.81 | 33.14 | 32.25 | 32.50 | 621,886 | -0.11(-0.33%) |
Jul 19, 2017 | 31.29 | 32.70 | 31.11 | 32.61 | 987,703 | +0.90(+2.84%) |
Jul 18, 2017 | 33.41 | 33.49 | 31.66 | 31.71 | 877,772 | -1.87(-5.58%) |
Jul 17, 2017 | 34.16 | 34.38 | 33.38 | 33.58 | 566,336 | -0.80(-2.32%) |
Jul 14, 2017 | 35.41 | 35.41 | 33.96 | 34.38 | 495,812 | -0.66(-1.87%) |
Jul 13, 2017 | 35.84 | 35.99 | 34.97 | 35.04 | 558,879 | -0.83(-2.32%) |
Jul 12, 2017 | 35.57 | 36.03 | 35.44 | 35.87 | 352,464 | +0.40(+1.14%) |
Jul 11, 2017 | 35.67 | 35.72 | 35.16 | 35.47 | 396,658 | -0.03(-0.07%) |
Jul 10, 2017 | 34.94 | 35.88 | 34.86 | 35.49 | 338,319 | +0.55(+1.59%) |
Jul 07, 2017 | 35.21 | 36.10 | 34.67 | 34.94 | 305,650 | -0.18(-0.53%) |
Jul 06, 2017 | 35.88 | 36.13 | 35.02 | 35.12 | 439,291 | -0.77(-2.15%) |
Jul 05, 2017 | 36.55 | 36.64 | 35.62 | 35.89 | 533,512 | -0.76(-2.06%) |
Jul 03, 2017 | 35.96 | 37.15 | 35.85 | 36.65 | 289,392 | +0.82(+2.27%) |
Jun 30, 2017 | 35.41 | 36.10 | 35.29 | 35.84 | 387,540 | +0.57(+1.62%) |
Jun 29, 2017 | 35.04 | 35.83 | 34.81 | 35.26 | 696,955 | -0.01(-0.02%) |
Jun 28, 2017 | 34.62 | 35.37 | 34.53 | 35.27 | 505,098 | +0.76(+2.19%) |
Jun 27, 2017 | 34.49 | 34.55 | 34.13 | 34.52 | 431,721 | -0.02(-0.05%) |
Jun 26, 2017 | 34.62 | 35.05 | 34.38 | 34.53 | 322,084 | +0.15(+0.44%) |
Jun 23, 2017 | 34.82 | 34.82 | 33.87 | 34.38 | 216,445 | -0.44(-1.26%) |
Jun 22, 2017 | 33.91 | 35.02 | 33.52 | 34.82 | 398,662 | +0.97(+2.88%) |
Jun 21, 2017 | 32.94 | 34.02 | 31.89 | 33.84 | 2,409,401 | -1.96(-5.47%) |
Jun 20, 2017 | 36.57 | 36.77 | 35.31 | 35.80 | 768,186 | -0.59(-1.62%) |
Jun 19, 2017 | 35.28 | 36.74 | 35.24 | 36.39 | 657,408 | +1.01(+2.85%) |
Jun 16, 2017 | 35.02 | 35.69 | 35.02 | 35.38 | 388,419 | +0.29(+0.81%) |
Jun 15, 2017 | 35.21 | 35.66 | 34.68 | 35.10 | 695,423 | -0.03(-0.10%) |
Jun 14, 2017 | 35.55 | 35.64 | 35.09 | 35.13 | 967,590 | -0.32(-0.90%) |
Jun 13, 2017 | 35.63 | 35.79 | 35.14 | 35.45 | 904,431 | -0.16(-0.45%) |
Jun 12, 2017 | 36.17 | 36.18 | 34.97 | 35.61 | 521,198 | -0.67(-1.85%) |
Jun 09, 2017 | 36.89 | 37.36 | 35.85 | 36.28 | 278,810 | -0.72(-1.95%) |
Jun 08, 2017 | 38.39 | 38.43 | 36.24 | 37.00 | 657,076 | -1.40(-3.65%) |
Jun 07, 2017 | 38.44 | 38.57 | 37.95 | 38.41 | 506,583 | -0.18(-0.48%) |
Jun 06, 2017 | 39.29 | 39.29 | 38.42 | 38.59 | 308,984 | -0.63(-1.61%) |
Jun 05, 2017 | 38.87 | 39.62 | 38.82 | 39.22 | 279,109 | +0.39(+1.02%) |
Jun 02, 2017 | 38.36 | 39.00 | 38.16 | 38.83 | 365,971 | +0.53(+1.38%) |