Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.20 | 74.00 | 70.00 | 70.40 | 23,519 | -2.40(-3.30%) |
May 30, 2018 | 70.40 | 73.20 | 70.40 | 72.80 | 19,786 | +2.40(+3.41%) |
May 29, 2018 | 70.40 | 72.00 | 69.20 | 70.40 | 16,935 | +0.00(+0.00%) |
May 25, 2018 | 70.40 | 70.40 | 70.40 | 0 | -1.20(-1.68%) | |
May 24, 2018 | 68.00 | 72.00 | 66.00 | 71.60 | 47,757 | +3.20(+4.68%) |
May 23, 2018 | 64.40 | 69.60 | 64.00 | 68.40 | 41,383 | +4.40(+6.88%) |
May 22, 2018 | 61.20 | 66.00 | 60.00 | 64.00 | 25,797 | +2.40(+3.90%) |
May 21, 2018 | 64.40 | 66.80 | 60.40 | 61.60 | 24,797 | -2.00(-3.14%) |
May 18, 2018 | 59.60 | 67.20 | 58.80 | 63.60 | 59,076 | +4.40(+7.43%) |
May 17, 2018 | 54.00 | 60.40 | 52.41 | 59.20 | 61,808 | +7.20(+13.85%) |
May 16, 2018 | 53.20 | 54.80 | 51.80 | 52.00 | 10,808 | -1.20(-2.26%) |
May 15, 2018 | 52.00 | 54.00 | 50.40 | 53.20 | 11,736 | +1.20(+2.31%) |
May 14, 2018 | 52.80 | 57.46 | 51.60 | 52.00 | 34,843 | +0.00(+0.00%) |
May 11, 2018 | 49.20 | 53.20 | 48.80 | 52.00 | 20,287 | +2.80(+5.69%) |
May 10, 2018 | 49.20 | 50.00 | 48.00 | 49.20 | 8,063 | +0.40(+0.82%) |
May 09, 2018 | 48.80 | 50.40 | 47.60 | 48.80 | 18,652 | +0.00(+0.00%) |
May 08, 2018 | 48.40 | 49.60 | 46.40 | 48.80 | 29,405 | +0.00(+0.00%) |
May 07, 2018 | 50.00 | 52.00 | 48.40 | 48.80 | 20,928 | -0.80(-1.61%) |
May 04, 2018 | 48.80 | 50.00 | 48.40 | 49.60 | 13,061 | +0.40(+0.81%) |
May 03, 2018 | 53.20 | 55.60 | 48.80 | 49.20 | 21,202 | -5.20(-9.56%) |
May 02, 2018 | 52.80 | 56.00 | 52.80 | 54.40 | 10,932 | +1.20(+2.26%) |
May 01, 2018 | 52.00 | 53.60 | 51.20 | 53.20 | 12,774 | +0.80(+1.53%) |
Apr 30, 2018 | 51.60 | 54.80 | 49.60 | 52.40 | 21,980 | +1.00(+1.95%) |
Apr 27, 2018 | 54.00 | 54.80 | 51.20 | 51.40 | 15,708 | -3.00(-5.51%) |
Apr 26, 2018 | 55.20 | 55.60 | 53.60 | 54.40 | 17,403 | -0.40(-0.73%) |
Apr 25, 2018 | 58.80 | 58.80 | 54.40 | 54.80 | 28,398 | -3.60(-6.16%) |
Apr 24, 2018 | 59.20 | 59.60 | 55.80 | 58.40 | 22,834 | +0.00(+0.00%) |
Apr 23, 2018 | 58.00 | 60.00 | 57.20 | 58.40 | 18,876 | +0.80(+1.39%) |
Apr 20, 2018 | 56.40 | 58.80 | 55.20 | 57.60 | 12,370 | +0.40(+0.70%) |
Apr 19, 2018 | 57.60 | 59.20 | 55.20 | 57.20 | 18,949 | -0.80(-1.38%) |
Apr 18, 2018 | 58.00 | 59.20 | 55.60 | 58.00 | 10,722 | +0.40(+0.69%) |
Apr 17, 2018 | 55.20 | 59.20 | 55.20 | 57.60 | 12,846 | +2.40(+4.35%) |
Apr 16, 2018 | 55.60 | 56.00 | 54.40 | 55.20 | 5,702 | +0.00(+0.00%) |
Apr 13, 2018 | 56.80 | 56.80 | 54.00 | 55.20 | 8,602 | -1.60(-2.82%) |
Apr 12, 2018 | 56.40 | 58.40 | 56.00 | 56.80 | 25,556 | +1.20(+2.16%) |
Apr 11, 2018 | 54.80 | 57.60 | 54.80 | 55.60 | 21,789 | +0.80(+1.46%) |
Apr 10, 2018 | 54.00 | 56.40 | 52.40 | 54.80 | 22,273 | +1.60(+3.01%) |
Apr 09, 2018 | 54.80 | 57.20 | 53.20 | 53.20 | 10,909 | -1.20(-2.21%) |
Apr 06, 2018 | 53.20 | 56.00 | 52.80 | 54.40 | 12,883 | -0.80(-1.45%) |
Apr 05, 2018 | 58.80 | 59.60 | 54.80 | 55.20 | 15,706 | -3.60(-6.12%) |
Apr 04, 2018 | 52.00 | 61.20 | 51.60 | 58.80 | 31,716 | +6.00(+11.36%) |
Apr 03, 2018 | 50.00 | 54.00 | 48.80 | 52.80 | 20,239 | +3.20(+6.45%) |
Apr 02, 2018 | 50.00 | 50.40 | 47.60 | 49.60 | 15,674 | -0.40(-0.80%) |
Mar 29, 2018 | 50.00 | 50.00 | 50.00 | 0 | -0.80(-1.57%) | |
Mar 28, 2018 | 48.80 | 51.60 | 47.20 | 50.80 | 19,097 | +2.40(+4.96%) |
Mar 27, 2018 | 52.00 | 52.40 | 48.00 | 48.40 | 12,932 | -3.60(-6.92%) |
Mar 26, 2018 | 54.00 | 54.40 | 50.00 | 52.00 | 14,655 | +0.80(+1.56%) |
Mar 23, 2018 | 52.00 | 53.20 | 50.80 | 51.20 | 12,427 | -0.80(-1.54%) |
Mar 22, 2018 | 52.80 | 54.80 | 51.60 | 52.00 | 17,721 | -1.60(-2.99%) |
Mar 21, 2018 | 53.60 | 54.40 | 50.80 | 53.60 | 10,087 | +0.40(+0.75%) |
Mar 20, 2018 | 53.60 | 54.80 | 50.60 | 53.20 | 16,562 | +0.00(+0.00%) |
Mar 19, 2018 | 50.40 | 54.80 | 48.40 | 53.20 | 25,247 | +2.80(+5.56%) |
Mar 16, 2018 | 50.40 | 51.60 | 49.63 | 50.40 | 36,125 | -0.40(-0.79%) |
Mar 15, 2018 | 52.00 | 52.36 | 50.00 | 50.80 | 17,458 | -0.80(-1.55%) |
Mar 14, 2018 | 52.00 | 54.00 | 50.40 | 51.60 | 16,733 | +0.00(+0.00%) |
Mar 13, 2018 | 48.40 | 52.80 | 48.00 | 51.60 | 29,722 | +4.00(+8.40%) |
Mar 12, 2018 | 42.80 | 49.20 | 42.80 | 47.60 | 38,737 | +1.60(+3.48%) |
Mar 09, 2018 | 45.20 | 46.80 | 43.60 | 46.00 | 18,353 | +1.60(+3.60%) |
Mar 08, 2018 | 45.60 | 46.00 | 44.00 | 44.40 | 12,105 | -1.20(-2.63%) |
Mar 07, 2018 | 43.60 | 46.00 | 43.20 | 45.60 | 17,792 | +2.00(+4.59%) |
Mar 06, 2018 | 43.20 | 44.80 | 41.60 | 43.60 | 12,771 | +0.80(+1.87%) |
Mar 05, 2018 | 41.60 | 43.60 | 41.60 | 42.80 | 11,083 | +1.20(+2.88%) |
Mar 02, 2018 | 40.40 | 42.80 | 40.00 | 41.60 | 12,097 | +1.20(+2.97%) |
Mar 01, 2018 | 41.60 | 42.80 | 40.00 | 40.40 | 18,656 | -1.60(-3.81%) |
Feb 28, 2018 | 44.00 | 44.00 | 41.20 | 42.00 | 16,055 | -2.00(-4.55%) |
Feb 27, 2018 | 45.20 | 46.39 | 43.60 | 44.00 | 11,463 | -2.00(-4.35%) |
Feb 26, 2018 | 44.80 | 46.80 | 44.40 | 46.00 | 10,061 | +1.60(+3.60%) |
Feb 23, 2018 | 42.00 | 44.80 | 41.20 | 44.40 | 15,351 | +2.80(+6.73%) |
Feb 22, 2018 | 42.80 | 44.40 | 40.80 | 41.60 | 11,276 | -0.80(-1.89%) |
Feb 21, 2018 | 41.20 | 44.40 | 40.40 | 42.40 | 13,635 | +1.00(+2.42%) |
Feb 20, 2018 | 42.80 | 44.40 | 41.20 | 41.40 | 11,957 | -2.20(-5.05%) |
Feb 16, 2018 | 43.60 | 43.60 | 43.60 | 0 | -0.40(-0.91%) | |
Feb 15, 2018 | 46.00 | 46.00 | 43.60 | 44.00 | 11,579 | -1.20(-2.65%) |
Feb 14, 2018 | 44.00 | 46.00 | 43.60 | 45.20 | 15,533 | +0.40(+0.89%) |
Feb 13, 2018 | 44.00 | 45.60 | 43.20 | 44.80 | 14,566 | +0.40(+0.90%) |
Feb 12, 2018 | 44.40 | 46.00 | 42.80 | 44.40 | 19,610 | +0.00(+0.00%) |
Feb 09, 2018 | 46.40 | 48.00 | 41.60 | 44.40 | 34,650 | -1.20(-2.63%) |
Feb 08, 2018 | 49.60 | 51.00 | 45.60 | 45.60 | 16,965 | -3.60(-7.32%) |
Feb 07, 2018 | 44.80 | 49.60 | 44.80 | 49.20 | 30,696 | +4.40(+9.82%) |
Feb 06, 2018 | 44.40 | 47.60 | 42.80 | 44.80 | 42,532 | -1.60(-3.45%) |
Feb 05, 2018 | 48.80 | 50.40 | 45.20 | 46.40 | 44,662 | -3.20(-6.45%) |
Feb 02, 2018 | 50.80 | 52.00 | 48.40 | 49.60 | 34,343 | -2.00(-3.88%) |
Feb 01, 2018 | 50.80 | 53.20 | 49.80 | 51.60 | 19,255 | +0.40(+0.78%) |
Jan 31, 2018 | 50.00 | 53.20 | 50.00 | 51.20 | 22,616 | +1.20(+2.40%) |
Jan 30, 2018 | 48.40 | 52.00 | 48.40 | 50.00 | 30,061 | +1.20(+2.46%) |
Jan 29, 2018 | 52.40 | 54.80 | 48.00 | 48.80 | 42,212 | -4.00(-7.58%) |
Jan 26, 2018 | 56.80 | 57.60 | 52.40 | 52.80 | 44,655 | -3.20(-5.71%) |
Jan 25, 2018 | 55.20 | 56.80 | 54.00 | 56.00 | 34,445 | +1.60(+2.94%) |
Jan 24, 2018 | 54.40 | 55.60 | 52.80 | 54.40 | 22,022 | +1.60(+3.03%) |
Jan 23, 2018 | 53.20 | 55.20 | 52.00 | 52.80 | 36,990 | -0.40(-0.75%) |
Jan 22, 2018 | 54.40 | 56.80 | 52.00 | 53.20 | 42,542 | -1.20(-2.21%) |
Jan 19, 2018 | 52.40 | 58.00 | 51.20 | 54.40 | 37,510 | +2.00(+3.82%) |
Jan 18, 2018 | 52.80 | 53.20 | 49.60 | 52.40 | 16,399 | +0.00(+0.00%) |
Jan 17, 2018 | 51.20 | 53.20 | 48.00 | 52.40 | 36,657 | +0.40(+0.77%) |
Jan 16, 2018 | 50.80 | 52.80 | 48.80 | 52.00 | 43,473 | +2.00(+4.00%) |
Jan 12, 2018 | 50.00 | 50.00 | 50.00 | 0 | +1.60(+3.31%) | |
Jan 11, 2018 | 44.40 | 48.80 | 43.20 | 48.40 | 44,535 | +4.40(+10.00%) |
Jan 10, 2018 | 44.40 | 44.00 | 30,544 | +1.20(+2.80%) | ||
Jan 09, 2018 | 44.80 | 45.20 | 42.40 | 42.80 | 27,661 | -1.60(-3.60%) |
Jan 08, 2018 | 48.00 | 48.00 | 44.00 | 44.40 | 37,549 | -3.60(-7.50%) |
Jan 05, 2018 | 48.40 | 49.60 | 47.20 | 48.00 | 14,494 | -0.40(-0.83%) |
Jan 04, 2018 | 49.60 | 50.00 | 47.60 | 48.40 | 28,651 | -0.80(-1.63%) |
Jan 03, 2018 | 50.00 | 50.40 | 48.80 | 49.20 | 23,271 | -0.40(-0.81%) |
Jan 02, 2018 | 48.80 | 50.40 | 48.40 | 49.60 | 16,626 | +1.20(+2.48%) |
Dec 29, 2017 | 48.40 | 48.40 | 48.40 | 0 | -2.40(-4.72%) | |
Dec 28, 2017 | 49.60 | 52.00 | 48.80 | 50.80 | 16,431 | +1.60(+3.25%) |
Dec 27, 2017 | 50.80 | 51.20 | 48.00 | 49.20 | 24,220 | -2.00(-3.91%) |
Dec 26, 2017 | 48.80 | 52.00 | 47.60 | 51.20 | 19,325 | +2.80(+5.79%) |
Dec 22, 2017 | 49.60 | 50.40 | 47.20 | 48.40 | 24,481 | -1.60(-3.20%) |
Dec 21, 2017 | 46.40 | 50.40 | 45.60 | 50.00 | 32,520 | +3.60(+7.76%) |
Dec 20, 2017 | 45.60 | 47.20 | 44.80 | 46.40 | 17,872 | +1.20(+2.65%) |
Dec 19, 2017 | 46.80 | 47.60 | 44.00 | 45.20 | 33,545 | -1.20(-2.59%) |
Dec 18, 2017 | 48.00 | 49.60 | 46.00 | 46.40 | 24,145 | -1.20(-2.52%) |
Dec 15, 2017 | 46.80 | 48.00 | 44.80 | 47.60 | 75,046 | +1.60(+3.48%) |
Dec 14, 2017 | 48.40 | 48.80 | 45.60 | 46.00 | 21,010 | -2.80(-5.74%) |
Dec 13, 2017 | 47.20 | 50.00 | 47.20 | 48.80 | 19,140 | +2.00(+4.27%) |
Dec 12, 2017 | 48.40 | 48.80 | 45.20 | 46.80 | 33,229 | -1.60(-3.31%) |
Dec 11, 2017 | 46.00 | 48.80 | 46.00 | 48.40 | 28,177 | +2.80(+6.14%) |
Dec 08, 2017 | 44.80 | 47.60 | 44.00 | 45.60 | 25,702 | +0.80(+1.79%) |
Dec 07, 2017 | 42.00 | 45.20 | 41.33 | 44.80 | 18,873 | +3.20(+7.69%) |
Dec 06, 2017 | 43.20 | 43.60 | 40.40 | 41.60 | 17,358 | -1.60(-3.70%) |
Dec 05, 2017 | 45.20 | 45.20 | 41.20 | 43.20 | 33,598 | -1.60(-3.57%) |
Dec 04, 2017 | 45.20 | 45.20 | 44.40 | 44.80 | 18,941 | +0.40(+0.90%) |
Dec 01, 2017 | 46.00 | 48.00 | 43.60 | 44.40 | 26,416 | -1.60(-3.48%) |
Nov 30, 2017 | 49.20 | 49.60 | 45.20 | 46.00 | 37,060 | -2.40(-4.96%) |
Nov 29, 2017 | 44.80 | 50.40 | 44.80 | 48.40 | 41,543 | +3.60(+8.04%) |
Nov 28, 2017 | 41.60 | 44.40 | 41.60 | 44.80 | 40,341 | +2.80(+6.67%) |
Nov 27, 2017 | 42.40 | 42.80 | 41.60 | 42.00 | 33,296 | -0.80(-1.87%) |
Nov 24, 2017 | 43.20 | 43.60 | 42.72 | 42.80 | 15,039 | -0.40(-0.93%) |
Nov 22, 2017 | 42.00 | 43.60 | 41.60 | 43.20 | 24,806 | +1.60(+3.85%) |
Nov 21, 2017 | 42.00 | 43.60 | 40.40 | 41.60 | 58,800 | -0.40(-0.95%) |
Nov 20, 2017 | 42.40 | 43.20 | 41.60 | 42.00 | 16,921 | +0.40(+0.96%) |
Nov 17, 2017 | 40.80 | 42.00 | 40.80 | 41.60 | 10,917 | +0.00(+0.00%) |
Nov 16, 2017 | 41.20 | 43.20 | 40.80 | 41.60 | 21,716 | +0.80(+1.96%) |
Nov 15, 2017 | 40.40 | 42.00 | 40.40 | 40.80 | 25,113 | -0.40(-0.97%) |
Nov 14, 2017 | 40.00 | 42.00 | 38.41 | 41.20 | 23,400 | +1.60(+4.04%) |
Nov 13, 2017 | 40.80 | 44.00 | 39.40 | 39.60 | 19,604 | -2.00(-4.81%) |
Nov 10, 2017 | 40.00 | 43.20 | 39.20 | 41.60 | 61,756 | +1.60(+4.00%) |
Nov 09, 2017 | 40.00 | 42.80 | 39.60 | 40.00 | 57,247 | -0.80(-1.96%) |
Nov 08, 2017 | 43.60 | 44.00 | 40.40 | 40.80 | 29,527 | -2.40(-5.56%) |
Nov 07, 2017 | 46.40 | 48.00 | 42.80 | 43.20 | 22,100 | -2.80(-6.09%) |
Nov 06, 2017 | 48.00 | 48.00 | 44.80 | 46.00 | 28,840 | -2.00(-4.17%) |
Nov 03, 2017 | 49.20 | 49.60 | 47.60 | 48.00 | 24,879 | -1.20(-2.44%) |
Nov 02, 2017 | 47.60 | 50.40 | 47.60 | 49.20 | 6,988 | +1.20(+2.50%) |
Nov 01, 2017 | 51.20 | 51.20 | 47.00 | 48.00 | 11,153 | -2.40(-4.76%) |
Oct 31, 2017 | 52.80 | 52.80 | 50.00 | 50.40 | 14,610 | -1.60(-3.08%) |
Oct 30, 2017 | 54.40 | 54.40 | 51.60 | 52.00 | 14,959 | +0.00(+0.00%) |
Oct 27, 2017 | 50.80 | 52.80 | 49.20 | 52.00 | 11,017 | +1.60(+3.17%) |
Oct 26, 2017 | 53.20 | 53.60 | 49.60 | 50.40 | 20,400 | -2.80(-5.26%) |
Oct 25, 2017 | 55.20 | 55.60 | 52.80 | 53.20 | 14,563 | -2.00(-3.62%) |
Oct 24, 2017 | 58.80 | 58.80 | 54.40 | 55.20 | 22,858 | -2.80(-4.83%) |
Oct 23, 2017 | 59.20 | 60.00 | 57.00 | 58.00 | 10,921 | -1.60(-2.68%) |
Oct 20, 2017 | 58.00 | 59.60 | 56.80 | 59.60 | 10,793 | +2.40(+4.20%) |
Oct 19, 2017 | 58.40 | 60.00 | 55.20 | 57.20 | 16,754 | -1.60(-2.72%) |
Oct 18, 2017 | 56.80 | 59.20 | 56.40 | 58.80 | 11,872 | +1.60(+2.80%) |
Oct 17, 2017 | 56.40 | 57.60 | 55.60 | 57.20 | 7,113 | +0.00(+0.00%) |
Oct 16, 2017 | 58.80 | 59.20 | 56.01 | 57.20 | 9,123 | -0.80(-1.38%) |
Oct 13, 2017 | 60.00 | 60.20 | 57.20 | 58.00 | 11,149 | -1.60(-2.68%) |
Oct 12, 2017 | 61.60 | 62.00 | 57.68 | 59.60 | 18,376 | -2.40(-3.87%) |
Oct 11, 2017 | 59.60 | 62.80 | 59.60 | 62.00 | 15,761 | +2.00(+3.33%) |
Oct 10, 2017 | 61.60 | 62.00 | 59.20 | 60.00 | 12,815 | -2.00(-3.23%) |
Oct 09, 2017 | 59.60 | 62.40 | 59.60 | 62.00 | 11,462 | +1.60(+2.65%) |
Oct 06, 2017 | 62.40 | 62.40 | 59.60 | 60.40 | 9,056 | -2.00(-3.21%) |
Oct 05, 2017 | 62.40 | 63.20 | 60.80 | 62.40 | 21,097 | +0.80(+1.30%) |
Oct 04, 2017 | 62.40 | 63.20 | 60.80 | 61.60 | 18,568 | -1.60(-2.53%) |
Oct 03, 2017 | 62.80 | 63.20 | 59.20 | 63.20 | 31,064 | +0.00(+0.00%) |
Oct 02, 2017 | 60.80 | 63.20 | 60.80 | 63.20 | 25,744 | +2.40(+3.95%) |
Sep 29, 2017 | 57.60 | 61.60 | 57.60 | 60.80 | 38,960 | +2.40(+4.11%) |
Sep 28, 2017 | 56.00 | 58.40 | 55.20 | 58.40 | 21,634 | +2.40(+4.29%) |
Sep 27, 2017 | 56.40 | 56.40 | 55.20 | 56.00 | 22,761 | +0.40(+0.72%) |
Sep 26, 2017 | 56.00 | 56.80 | 54.80 | 55.60 | 34,830 | +0.00(+0.00%) |
Sep 25, 2017 | 55.20 | 57.20 | 54.00 | 55.60 | 58,065 | +0.40(+0.72%) |
Sep 22, 2017 | 54.00 | 56.00 | 54.00 | 55.20 | 19,960 | +0.40(+0.73%) |
Sep 21, 2017 | 57.20 | 57.20 | 54.00 | 54.80 | 24,256 | -2.00(-3.52%) |
Sep 20, 2017 | 59.20 | 60.00 | 56.40 | 56.80 | 34,864 | -2.00(-3.40%) |
Sep 19, 2017 | 58.00 | 59.00 | 56.40 | 58.80 | 30,156 | +0.40(+0.68%) |
Sep 18, 2017 | 58.40 | 59.60 | 56.80 | 58.40 | 31,567 | +0.40(+0.69%) |
Sep 15, 2017 | 59.20 | 59.20 | 57.20 | 58.00 | 76,007 | -0.80(-1.36%) |
Sep 14, 2017 | 58.80 | 59.60 | 56.80 | 58.80 | 35,450 | +0.40(+0.68%) |
Sep 13, 2017 | 59.60 | 61.20 | 56.40 | 58.40 | 35,348 | -0.80(-1.35%) |
Sep 12, 2017 | 54.80 | 62.80 | 54.40 | 59.20 | 123,415 | +4.40(+8.03%) |
Sep 11, 2017 | 55.20 | 55.20 | 54.40 | 54.80 | 14,812 | -0.40(-0.72%) |
Sep 08, 2017 | 57.60 | 57.60 | 54.00 | 55.20 | 30,737 | -2.00(-3.50%) |
Sep 07, 2017 | 56.80 | 58.00 | 55.20 | 57.20 | 43,817 | +1.20(+2.14%) |
Sep 06, 2017 | 52.80 | 56.26 | 51.60 | 56.00 | 19,138 | +4.00(+7.69%) |
Sep 05, 2017 | 51.60 | 53.60 | 50.80 | 52.00 | 30,423 | +0.40(+0.78%) |
Sep 01, 2017 | 50.00 | 56.00 | 49.60 | 51.60 | 88,896 | +3.20(+6.61%) |
Aug 31, 2017 | 49.20 | 50.40 | 47.80 | 48.40 | 24,362 | -0.80(-1.63%) |
Aug 30, 2017 | 49.20 | 50.00 | 48.80 | 49.20 | 30,884 | +0.40(+0.82%) |
Aug 29, 2017 | 48.40 | 49.20 | 46.80 | 48.80 | 30,100 | +1.20(+2.52%) |
Aug 28, 2017 | 47.20 | 48.80 | 46.80 | 47.60 | 29,883 | +0.80(+1.71%) |
Aug 25, 2017 | 47.20 | 47.92 | 46.00 | 46.80 | 23,237 | +0.40(+0.86%) |
Aug 24, 2017 | 47.20 | 48.00 | 45.60 | 46.40 | 35,332 | -0.80(-1.69%) |
Aug 23, 2017 | 45.60 | 47.60 | 44.80 | 47.20 | 24,366 | +1.60(+3.51%) |
Aug 22, 2017 | 46.80 | 48.00 | 44.40 | 45.60 | 28,222 | -1.20(-2.56%) |
Aug 21, 2017 | 48.00 | 48.00 | 46.00 | 46.80 | 17,158 | -0.80(-1.68%) |
Aug 18, 2017 | 48.00 | 50.40 | 46.80 | 47.60 | 17,207 | -1.20(-2.46%) |
Aug 17, 2017 | 51.20 | 51.60 | 48.80 | 48.80 | 8,692 | -2.40(-4.69%) |
Aug 16, 2017 | 52.80 | 53.20 | 50.00 | 51.20 | 14,934 | -1.60(-3.03%) |
Aug 15, 2017 | 53.60 | 53.60 | 51.20 | 52.80 | 11,765 | -0.40(-0.75%) |
Aug 14, 2017 | 52.00 | 54.40 | 51.44 | 53.20 | 13,735 | +1.20(+2.31%) |
Aug 11, 2017 | 53.20 | 56.00 | 51.20 | 52.00 | 19,940 | -0.80(-1.52%) |
Aug 10, 2017 | 53.20 | 54.00 | 50.40 | 52.80 | 24,159 | -0.80(-1.49%) |
Aug 09, 2017 | 52.80 | 54.00 | 51.60 | 53.60 | 14,390 | +0.00(+0.00%) |
Aug 08, 2017 | 53.80 | 54.45 | 52.40 | 53.60 | 20,567 | +0.00(+0.00%) |
Aug 07, 2017 | 52.80 | 55.00 | 52.78 | 53.60 | 24,404 | +0.80(+1.52%) |
Aug 04, 2017 | 50.80 | 54.80 | 50.36 | 52.80 | 16,250 | +1.60(+3.12%) |
Aug 03, 2017 | 54.00 | 54.00 | 49.60 | 51.20 | 19,590 | -2.40(-4.48%) |
Aug 02, 2017 | 56.00 | 56.00 | 52.00 | 53.60 | 25,830 | -3.20(-5.63%) |
Aug 01, 2017 | 53.60 | 58.00 | 52.40 | 56.80 | 34,733 | +3.60(+6.77%) |
Jul 31, 2017 | 53.20 | 54.80 | 51.20 | 53.20 | 49,035 | +0.40(+0.76%) |
Jul 28, 2017 | 54.40 | 55.20 | 52.00 | 52.80 | 50,863 | -1.20(-2.22%) |
Jul 27, 2017 | 59.20 | 60.00 | 53.60 | 54.00 | 40,793 | -5.60(-9.40%) |
Jul 26, 2017 | 61.20 | 62.00 | 59.20 | 59.60 | 25,136 | -1.60(-2.61%) |
Jul 25, 2017 | 62.80 | 64.80 | 60.80 | 61.20 | 13,921 | -1.20(-1.92%) |
Jul 24, 2017 | 63.60 | 63.60 | 61.20 | 62.40 | 31,135 | -0.40(-0.64%) |
Jul 21, 2017 | 66.00 | 66.00 | 62.00 | 62.80 | 21,616 | -2.80(-4.27%) |
Jul 20, 2017 | 65.20 | 66.40 | 64.00 | 65.60 | 19,826 | +0.00(+0.00%) |
Jul 19, 2017 | 66.80 | 68.80 | 65.20 | 65.60 | 13,659 | -0.40(-0.61%) |
Jul 18, 2017 | 66.00 | 67.20 | 64.80 | 66.00 | 18,680 | +0.40(+0.61%) |
Jul 17, 2017 | 68.80 | 69.60 | 65.20 | 65.60 | 50,389 | -3.20(-4.65%) |
Jul 14, 2017 | 70.40 | 71.20 | 68.00 | 68.80 | 22,305 | -2.00(-2.82%) |
Jul 13, 2017 | 70.80 | 71.40 | 68.40 | 70.80 | 13,978 | +0.80(+1.14%) |
Jul 12, 2017 | 70.40 | 71.40 | 69.20 | 70.00 | 22,001 | +0.00(+0.00%) |
Jul 11, 2017 | 68.80 | 70.40 | 67.20 | 70.00 | 40,863 | +0.80(+1.16%) |
Jul 10, 2017 | 73.20 | 73.60 | 67.60 | 69.20 | 40,814 | -4.00(-5.46%) |
Jul 07, 2017 | 77.20 | 78.00 | 73.20 | 73.20 | 88,623 | -3.20(-4.19%) |
Jul 06, 2017 | 76.00 | 79.20 | 75.68 | 76.40 | 49,104 | -0.80(-1.04%) |
Jul 05, 2017 | 80.80 | 81.20 | 75.60 | 77.20 | 64,003 | +0.00(+0.00%) |
Jul 03, 2017 | 71.20 | 78.00 | 71.20 | 77.20 | 33,708 | +6.40(+9.04%) |
Jun 30, 2017 | 70.00 | 73.20 | 68.00 | 70.80 | 87,751 | +0.80(+1.14%) |
Jun 29, 2017 | 64.00 | 70.80 | 63.60 | 70.00 | 241,267 | +6.40(+10.06%) |
Jun 28, 2017 | 66.40 | 69.20 | 62.80 | 63.60 | 83,650 | -5.20(-7.56%) |
Jun 27, 2017 | 74.40 | 74.40 | 68.80 | 68.80 | 22,655 | -5.60(-7.53%) |
Jun 26, 2017 | 76.40 | 76.40 | 72.40 | 74.40 | 36,597 | -1.60(-2.11%) |
Jun 23, 2017 | 76.40 | 79.20 | 74.92 | 76.00 | 111,273 | -0.40(-0.52%) |
Jun 22, 2017 | 77.60 | 80.40 | 76.20 | 76.40 | 18,248 | -1.20(-1.55%) |
Jun 21, 2017 | 78.00 | 79.60 | 74.80 | 77.60 | 19,167 | +0.00(+0.00%) |
Jun 20, 2017 | 79.60 | 81.20 | 75.60 | 77.60 | 26,465 | -1.60(-2.02%) |
Jun 19, 2017 | 78.40 | 80.80 | 78.40 | 79.20 | 30,826 | +1.60(+2.06%) |
Jun 16, 2017 | 76.40 | 78.40 | 75.80 | 77.60 | 20,976 | +0.40(+0.52%) |
Jun 15, 2017 | 77.20 | 78.80 | 74.80 | 77.20 | 22,468 | +0.00(+0.00%) |
Jun 14, 2017 | 76.00 | 78.40 | 76.00 | 77.20 | 14,336 | +0.80(+1.05%) |
Jun 13, 2017 | 73.60 | 76.41 | 73.20 | 76.40 | 19,114 | +2.40(+3.24%) |
Jun 12, 2017 | 72.40 | 75.60 | 72.40 | 74.00 | 22,676 | +1.20(+1.65%) |
Jun 09, 2017 | 74.40 | 76.80 | 72.00 | 72.80 | 29,828 | -1.20(-1.62%) |
Jun 08, 2017 | 72.40 | 74.40 | 70.40 | 74.00 | 66,123 | +2.40(+3.35%) |
Jun 07, 2017 | 74.00 | 76.40 | 70.80 | 71.60 | 25,421 | -2.00(-2.72%) |
Jun 06, 2017 | 74.80 | 75.80 | 72.00 | 73.60 | 20,461 | -2.40(-3.16%) |
Jun 05, 2017 | 80.40 | 81.60 | 72.80 | 76.00 | 34,999 | -3.60(-4.52%) |
Jun 02, 2017 | 79.60 | 84.00 | 76.80 | 79.60 | 55,195 | -0.40(-0.50%) |