Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.25 | 36.25 | 34.25 | 34.75 | 14,173 | +0.75(+2.21%) |
May 30, 2018 | 33.75 | 34.50 | 33.50 | 34.00 | 11,745 | +0.25(+0.74%) |
May 29, 2018 | 33.25 | 34.25 | 32.12 | 33.75 | 12,965 | +0.75(+2.27%) |
May 25, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.25(+0.76%) | |
May 24, 2018 | 32.50 | 33.25 | 32.25 | 32.75 | 10,493 | +0.25(+0.77%) |
May 23, 2018 | 32.75 | 33.75 | 32.12 | 32.50 | 8,053 | -0.25(-0.76%) |
May 22, 2018 | 33.00 | 34.00 | 32.25 | 32.75 | 10,409 | -0.50(-1.50%) |
May 21, 2018 | 33.25 | 35.25 | 32.00 | 33.25 | 32,486 | +0.00(+0.00%) |
May 18, 2018 | 33.00 | 33.75 | 32.50 | 33.25 | 12,886 | +0.50(+1.53%) |
May 17, 2018 | 33.75 | 34.38 | 32.50 | 32.75 | 11,389 | -0.75(-2.24%) |
May 16, 2018 | 32.50 | 34.62 | 32.50 | 33.50 | 15,209 | -0.75(-2.19%) |
May 15, 2018 | 34.75 | 35.00 | 33.75 | 34.25 | 13,804 | -0.50(-1.44%) |
May 14, 2018 | 35.00 | 35.00 | 34.00 | 34.75 | 9,924 | +0.00(+0.00%) |
May 11, 2018 | 34.50 | 36.00 | 34.50 | 34.75 | 6,469 | +0.00(+0.00%) |
May 10, 2018 | 35.00 | 36.00 | 34.00 | 34.75 | 12,463 | -0.50(-1.42%) |
May 09, 2018 | 33.50 | 36.25 | 33.50 | 35.25 | 20,883 | +1.75(+5.22%) |
May 08, 2018 | 35.00 | 35.25 | 33.00 | 33.50 | 19,468 | -1.25(-3.60%) |
May 07, 2018 | 35.00 | 36.25 | 34.50 | 34.75 | 11,891 | -0.25(-0.71%) |
May 04, 2018 | 34.25 | 36.25 | 33.25 | 35.00 | 20,169 | +1.25(+3.70%) |
May 03, 2018 | 33.75 | 34.12 | 31.75 | 33.75 | 23,310 | +0.00(+0.00%) |
May 02, 2018 | 32.00 | 34.75 | 31.30 | 33.75 | 22,598 | +2.25(+7.14%) |
May 01, 2018 | 32.25 | 33.50 | 31.25 | 31.50 | 54,372 | -0.88(-2.70%) |
Apr 30, 2018 | 36.25 | 37.25 | 32.25 | 32.38 | 59,036 | -3.88(-10.69%) |
Apr 27, 2018 | 37.75 | 38.25 | 36.00 | 36.25 | 27,942 | -1.25(-3.33%) |
Apr 26, 2018 | 38.25 | 38.75 | 36.75 | 37.50 | 20,977 | -1.25(-3.23%) |
Apr 25, 2018 | 39.00 | 39.00 | 37.50 | 38.75 | 7,466 | +0.00(+0.00%) |
Apr 24, 2018 | 41.50 | 41.50 | 38.50 | 38.75 | 15,879 | -0.75(-1.90%) |
Apr 23, 2018 | 45.25 | 46.00 | 39.00 | 39.50 | 26,062 | -5.25(-11.73%) |
Apr 20, 2018 | 42.50 | 45.50 | 42.50 | 44.75 | 24,944 | +2.50(+5.92%) |
Apr 19, 2018 | 40.75 | 43.00 | 40.50 | 42.25 | 17,705 | +1.25(+3.05%) |
Apr 18, 2018 | 42.25 | 42.25 | 40.25 | 41.00 | 21,137 | -1.00(-2.38%) |
Apr 17, 2018 | 38.25 | 43.48 | 37.33 | 42.00 | 38,998 | +4.25(+11.26%) |
Apr 16, 2018 | 37.50 | 39.00 | 37.00 | 37.75 | 11,472 | +0.25(+0.67%) |
Apr 13, 2018 | 39.25 | 39.25 | 36.50 | 37.50 | 13,279 | -1.25(-3.23%) |
Apr 12, 2018 | 38.00 | 40.75 | 37.75 | 38.75 | 30,623 | +1.25(+3.33%) |
Apr 11, 2018 | 34.25 | 37.75 | 34.00 | 37.50 | 18,868 | +3.25(+9.49%) |
Apr 10, 2018 | 37.25 | 37.25 | 33.50 | 34.25 | 20,379 | +0.25(+0.74%) |
Apr 09, 2018 | 34.75 | 36.00 | 33.25 | 34.00 | 14,329 | -0.50(-1.45%) |
Apr 06, 2018 | 35.50 | 36.50 | 33.75 | 34.50 | 9,888 | -0.75(-2.13%) |
Apr 05, 2018 | 35.50 | 36.00 | 34.00 | 35.25 | 14,144 | +0.00(+0.00%) |
Apr 04, 2018 | 33.00 | 35.75 | 32.50 | 35.25 | 10,347 | +1.62(+4.83%) |
Apr 03, 2018 | 33.50 | 34.25 | 33.25 | 33.62 | 15,617 | +0.62(+1.89%) |
Apr 02, 2018 | 36.25 | 37.00 | 32.50 | 33.00 | 16,485 | -3.25(-8.97%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | +0.25(+0.69%) | |
Mar 28, 2018 | 34.75 | 37.50 | 34.50 | 36.00 | 15,669 | +1.50(+4.35%) |
Mar 27, 2018 | 35.00 | 35.75 | 32.75 | 34.50 | 13,597 | -0.25(-0.72%) |
Mar 26, 2018 | 35.00 | 35.16 | 32.50 | 34.75 | 16,931 | +0.25(+0.72%) |
Mar 23, 2018 | 36.25 | 36.38 | 34.50 | 34.50 | 15,307 | -1.50(-4.17%) |
Mar 22, 2018 | 36.00 | 39.75 | 35.75 | 36.00 | 25,539 | -0.25(-0.69%) |
Mar 21, 2018 | 34.25 | 36.50 | 34.25 | 36.25 | 14,947 | +2.00(+5.84%) |
Mar 20, 2018 | 34.25 | 35.00 | 33.50 | 34.25 | 10,085 | +0.25(+0.74%) |
Mar 19, 2018 | 34.50 | 36.25 | 33.50 | 34.00 | 7,461 | -0.25(-0.73%) |
Mar 16, 2018 | 34.25 | 36.50 | 34.25 | 34.25 | 47,146 | +0.00(+0.00%) |
Mar 15, 2018 | 34.25 | 34.75 | 33.75 | 34.25 | 7,829 | +0.50(+1.48%) |
Mar 14, 2018 | 35.50 | 36.00 | 33.50 | 33.75 | 17,602 | -1.50(-4.26%) |
Mar 13, 2018 | 36.25 | 37.00 | 35.25 | 35.25 | 6,383 | -1.00(-2.76%) |
Mar 12, 2018 | 37.00 | 37.00 | 35.00 | 36.25 | 6,214 | +0.25(+0.69%) |
Mar 09, 2018 | 37.75 | 37.75 | 35.25 | 36.00 | 12,718 | -1.25(-3.36%) |
Mar 08, 2018 | 37.00 | 38.00 | 36.25 | 37.25 | 14,174 | +0.75(+2.05%) |
Mar 07, 2018 | 35.25 | 37.00 | 34.75 | 36.50 | 15,742 | +1.50(+4.29%) |
Mar 06, 2018 | 35.75 | 36.75 | 34.50 | 35.00 | 10,633 | -0.75(-2.10%) |
Mar 05, 2018 | 34.75 | 36.50 | 34.75 | 35.75 | 26,404 | +1.00(+2.88%) |
Mar 02, 2018 | 31.75 | 34.75 | 31.25 | 34.75 | 18,996 | +2.50(+7.75%) |
Mar 01, 2018 | 34.25 | 34.62 | 31.25 | 32.25 | 48,973 | -1.75(-5.15%) |
Feb 28, 2018 | 34.50 | 35.25 | 33.88 | 34.00 | 10,359 | -0.50(-1.45%) |
Feb 27, 2018 | 35.00 | 36.25 | 34.25 | 34.50 | 11,834 | -0.75(-2.13%) |
Feb 26, 2018 | 35.75 | 36.00 | 34.50 | 35.25 | 12,990 | -0.25(-0.70%) |
Feb 23, 2018 | 35.50 | 36.25 | 34.25 | 35.50 | 11,162 | +0.50(+1.43%) |
Feb 22, 2018 | 35.50 | 37.25 | 34.25 | 35.00 | 21,814 | -0.50(-1.41%) |
Feb 21, 2018 | 37.00 | 37.50 | 35.00 | 35.50 | 30,787 | +0.75(+2.16%) |
Feb 20, 2018 | 36.25 | 37.25 | 34.62 | 34.75 | 11,038 | -1.50(-4.14%) |
Feb 16, 2018 | 36.25 | 36.25 | 36.25 | 0 | +1.75(+5.07%) | |
Feb 15, 2018 | 35.50 | 36.25 | 33.62 | 34.50 | 15,389 | -0.75(-2.13%) |
Feb 14, 2018 | 36.00 | 36.75 | 35.00 | 35.25 | 15,224 | -1.25(-3.42%) |
Feb 13, 2018 | 37.00 | 37.50 | 36.00 | 36.50 | 14,013 | -0.75(-2.01%) |
Feb 12, 2018 | 34.50 | 38.50 | 34.25 | 37.25 | 56,321 | +2.75(+7.97%) |
Feb 09, 2018 | 30.75 | 35.25 | 29.50 | 34.50 | 34,772 | +4.50(+15.00%) |
Feb 08, 2018 | 32.50 | 32.98 | 28.75 | 30.00 | 36,966 | -1.50(-4.76%) |
Feb 07, 2018 | 32.25 | 33.50 | 31.00 | 31.50 | 29,063 | -0.50(-1.56%) |
Feb 06, 2018 | 32.50 | 34.75 | 31.25 | 32.00 | 24,778 | -1.62(-4.83%) |
Feb 05, 2018 | 35.00 | 36.25 | 32.75 | 33.62 | 18,724 | -1.62(-4.61%) |
Feb 02, 2018 | 32.25 | 36.50 | 32.24 | 35.25 | 43,720 | +2.75(+8.46%) |
Feb 01, 2018 | 34.75 | 35.00 | 32.00 | 32.50 | 55,004 | -2.25(-6.47%) |
Jan 31, 2018 | 37.00 | 37.00 | 34.25 | 34.75 | 26,925 | -1.75(-4.79%) |
Jan 30, 2018 | 38.75 | 38.75 | 35.75 | 36.50 | 33,889 | -2.25(-5.81%) |
Jan 29, 2018 | 39.00 | 39.25 | 37.75 | 38.75 | 35,284 | +0.00(+0.00%) |
Jan 26, 2018 | 38.25 | 39.75 | 37.50 | 38.75 | 105,423 | +1.25(+3.33%) |
Jan 25, 2018 | 36.75 | 38.50 | 36.25 | 37.50 | 344,159 | -19.25(-33.92%) |
Jan 24, 2018 | 61.50 | 61.50 | 56.50 | 56.75 | 20,159 | -4.00(-6.58%) |
Jan 23, 2018 | 60.00 | 61.25 | 59.50 | 60.75 | 6,526 | +0.75(+1.25%) |
Jan 22, 2018 | 60.25 | 60.50 | 59.25 | 60.00 | 8,108 | +0.00(+0.00%) |
Jan 19, 2018 | 58.75 | 60.25 | 57.00 | 60.00 | 15,527 | +1.75(+3.00%) |
Jan 18, 2018 | 60.50 | 61.00 | 57.75 | 58.25 | 5,279 | -2.50(-4.12%) |
Jan 17, 2018 | 63.00 | 63.00 | 58.00 | 60.75 | 11,471 | -1.50(-2.41%) |
Jan 16, 2018 | 66.25 | 66.25 | 62.00 | 62.25 | 8,300 | -3.00(-4.60%) |
Jan 12, 2018 | 65.25 | 65.25 | 65.25 | 0 | -0.25(-0.38%) | |
Jan 11, 2018 | 65.75 | 66.25 | 65.00 | 65.50 | 15,549 | +0.25(+0.38%) |
Jan 10, 2018 | 64.25 | 65.75 | 63.75 | 65.25 | 7,140 | +0.50(+0.77%) |
Jan 09, 2018 | 63.75 | 67.00 | 63.75 | 64.75 | 15,481 | +1.00(+1.57%) |
Jan 08, 2018 | 62.00 | 64.00 | 59.25 | 63.75 | 12,462 | +1.75(+2.82%) |
Jan 05, 2018 | 68.00 | 68.00 | 59.25 | 62.00 | 25,902 | +2.50(+4.20%) |
Jan 04, 2018 | 58.75 | 60.00 | 57.53 | 59.50 | 12,243 | +0.50(+0.85%) |
Jan 03, 2018 | 58.75 | 60.50 | 57.50 | 59.00 | 14,954 | +0.25(+0.43%) |
Jan 02, 2018 | 56.25 | 59.50 | 56.00 | 58.75 | 18,907 | -0.75(-1.26%) |
Dec 29, 2017 | 59.50 | 59.50 | 59.50 | 0 | -2.00(-3.25%) | |
Dec 28, 2017 | 62.50 | 63.50 | 59.75 | 61.50 | 10,342 | -1.00(-1.60%) |
Dec 27, 2017 | 62.00 | 64.75 | 61.75 | 62.50 | 23,573 | +0.75(+1.21%) |
Dec 26, 2017 | 61.00 | 63.75 | 60.50 | 61.75 | 12,710 | +0.25(+0.41%) |
Dec 22, 2017 | 59.75 | 63.50 | 59.25 | 61.50 | 9,868 | +1.75(+2.93%) |
Dec 21, 2017 | 64.00 | 65.96 | 61.25 | 59.75 | 34,980 | -4.25(-6.64%) |
Dec 20, 2017 | 57.25 | 67.24 | 56.04 | 64.00 | 41,661 | +7.00(+12.28%) |
Dec 19, 2017 | 56.75 | 59.50 | 55.38 | 57.00 | 19,439 | -4.50(-7.32%) |
Dec 18, 2017 | 59.75 | 63.75 | 59.75 | 61.50 | 17,383 | +2.75(+4.68%) |
Dec 15, 2017 | 57.00 | 62.50 | 56.75 | 58.75 | 26,020 | +2.75(+4.91%) |
Dec 14, 2017 | 62.50 | 63.50 | 55.50 | 56.00 | 19,995 | -7.00(-11.11%) |
Dec 13, 2017 | 66.00 | 68.00 | 62.00 | 63.00 | 13,418 | -2.75(-4.18%) |
Dec 12, 2017 | 63.75 | 70.00 | 63.25 | 65.75 | 11,105 | +2.25(+3.54%) |
Dec 11, 2017 | 63.50 | 64.50 | 62.25 | 63.50 | 11,333 | +1.00(+1.60%) |
Dec 08, 2017 | 64.25 | 65.00 | 62.00 | 62.50 | 9,946 | -1.00(-1.57%) |
Dec 07, 2017 | 61.50 | 64.75 | 60.75 | 63.50 | 13,222 | +2.25(+3.67%) |
Dec 06, 2017 | 65.00 | 65.75 | 60.75 | 61.25 | 22,031 | -3.75(-5.77%) |
Dec 05, 2017 | 67.00 | 67.50 | 63.50 | 65.00 | 14,538 | -1.38(-2.07%) |
Dec 04, 2017 | 76.50 | 77.16 | 66.25 | 66.38 | 25,565 | -9.12(-12.09%) |
Dec 01, 2017 | 79.25 | 80.00 | 75.00 | 75.50 | 227,567 | -4.25(-5.33%) |
Nov 30, 2017 | 82.75 | 83.25 | 79.50 | 79.75 | 30,679 | -2.75(-3.33%) |
Nov 29, 2017 | 82.25 | 83.75 | 80.00 | 82.50 | 11,651 | +0.50(+0.61%) |
Nov 28, 2017 | 78.75 | 83.72 | 78.25 | 82.00 | 8,990 | +3.25(+4.13%) |
Nov 27, 2017 | 81.25 | 82.25 | 77.25 | 78.75 | 7,562 | -2.75(-3.37%) |
Nov 24, 2017 | 81.75 | 83.50 | 80.00 | 81.50 | 2,391 | -0.50(-0.61%) |
Nov 22, 2017 | 81.25 | 82.75 | 80.75 | 82.00 | 5,410 | +1.00(+1.23%) |
Nov 21, 2017 | 80.50 | 83.00 | 80.50 | 81.00 | 14,310 | +1.00(+1.25%) |
Nov 20, 2017 | 81.75 | 83.75 | 79.25 | 80.00 | 8,805 | -1.75(-2.14%) |
Nov 17, 2017 | 80.50 | 83.25 | 80.25 | 81.75 | 15,501 | +1.50(+1.87%) |
Nov 16, 2017 | 77.75 | 83.00 | 77.25 | 80.25 | 12,451 | +2.00(+2.56%) |
Nov 15, 2017 | 78.75 | 83.50 | 75.75 | 78.25 | 23,090 | -3.25(-3.99%) |
Nov 14, 2017 | 86.25 | 87.25 | 81.12 | 81.50 | 11,018 | -4.75(-5.51%) |
Nov 13, 2017 | 91.75 | 93.17 | 85.50 | 86.25 | 6,309 | -5.75(-6.25%) |
Nov 10, 2017 | 88.25 | 95.75 | 88.25 | 92.00 | 13,842 | +3.75(+4.25%) |
Nov 09, 2017 | 87.25 | 89.25 | 85.00 | 88.25 | 5,928 | +0.50(+0.57%) |
Nov 08, 2017 | 87.75 | 89.75 | 85.50 | 87.75 | 5,568 | -1.25(-1.40%) |
Nov 07, 2017 | 90.50 | 91.12 | 87.50 | 89.00 | 6,419 | -2.50(-2.73%) |
Nov 06, 2017 | 88.00 | 92.50 | 88.00 | 91.50 | 8,265 | +3.50(+3.98%) |
Nov 03, 2017 | 85.50 | 90.75 | 84.50 | 88.00 | 9,995 | +2.25(+2.62%) |
Nov 02, 2017 | 85.50 | 93.75 | 83.25 | 85.75 | 15,007 | +2.00(+2.39%) |
Nov 01, 2017 | 89.25 | 90.50 | 82.75 | 83.75 | 6,108 | -4.75(-5.37%) |
Oct 31, 2017 | 86.25 | 89.25 | 84.38 | 88.50 | 5,084 | +2.50(+2.91%) |
Oct 30, 2017 | 85.00 | 88.25 | 84.50 | 86.00 | 6,164 | -2.50(-2.82%) |
Oct 27, 2017 | 88.50 | 90.30 | 87.50 | 88.50 | 3,415 | +0.25(+0.28%) |
Oct 26, 2017 | 87.00 | 91.25 | 87.00 | 88.25 | 3,162 | +1.00(+1.15%) |
Oct 25, 2017 | 87.50 | 88.75 | 85.00 | 87.25 | 4,188 | +0.25(+0.29%) |
Oct 24, 2017 | 88.00 | 89.75 | 87.00 | 87.00 | 3,020 | -2.25(-2.52%) |
Oct 23, 2017 | 90.50 | 91.00 | 88.00 | 89.25 | 2,790 | -1.00(-1.11%) |
Oct 20, 2017 | 91.50 | 91.50 | 89.25 | 90.25 | 5,471 | +0.25(+0.28%) |
Oct 19, 2017 | 89.75 | 91.75 | 85.95 | 90.00 | 3,968 | +0.75(+0.84%) |
Oct 18, 2017 | 87.00 | 91.00 | 86.25 | 89.25 | 4,803 | +2.75(+3.18%) |
Oct 17, 2017 | 86.75 | 88.75 | 86.25 | 86.50 | 3,845 | -0.50(-0.57%) |
Oct 16, 2017 | 89.75 | 91.25 | 86.25 | 87.00 | 5,930 | -1.75(-1.97%) |
Oct 13, 2017 | 93.25 | 95.25 | 88.25 | 88.75 | 4,296 | -3.25(-3.53%) |
Oct 12, 2017 | 93.75 | 94.00 | 90.00 | 92.00 | 5,638 | -1.50(-1.60%) |
Oct 11, 2017 | 96.25 | 97.75 | 92.75 | 93.50 | 6,151 | -2.00(-2.09%) |
Oct 10, 2017 | 100.00 | 100.00 | 93.00 | 95.50 | 8,814 | -4.75(-4.74%) |
Oct 09, 2017 | 102.50 | 104.25 | 99.75 | 100.25 | 4,678 | -3.00(-2.91%) |
Oct 06, 2017 | 100.00 | 103.50 | 100.00 | 103.25 | 5,563 | +2.50(+2.48%) |
Oct 05, 2017 | 101.00 | 103.50 | 99.00 | 100.75 | 7,257 | -0.25(-0.25%) |
Oct 04, 2017 | 95.00 | 103.75 | 94.00 | 101.00 | 10,383 | +6.00(+6.32%) |
Oct 03, 2017 | 94.50 | 97.00 | 92.25 | 95.00 | 8,050 | +0.00(+0.00%) |
Oct 02, 2017 | 87.75 | 95.25 | 86.50 | 95.00 | 4,887 | +7.00(+7.95%) |
Sep 29, 2017 | 88.75 | 90.00 | 88.00 | 88.00 | 4,051 | -0.50(-0.56%) |
Sep 28, 2017 | 89.00 | 89.75 | 88.00 | 88.50 | 5,091 | +0.00(+0.00%) |
Sep 27, 2017 | 90.00 | 84.00 | 88.50 | 6,771 | +3.75(+4.42%) | |
Sep 26, 2017 | 86.25 | 87.00 | 84.25 | 84.75 | 4,733 | -1.50(-1.74%) |
Sep 25, 2017 | 88.50 | 90.50 | 85.50 | 86.25 | 3,604 | -3.00(-3.36%) |
Sep 22, 2017 | 87.00 | 92.00 | 87.00 | 89.25 | 6,163 | +2.25(+2.59%) |
Sep 21, 2017 | 87.00 | 88.25 | 83.75 | 87.00 | 4,603 | +0.00(+0.00%) |
Sep 20, 2017 | 88.00 | 90.50 | 86.50 | 87.00 | 5,803 | -0.75(-0.85%) |
Sep 19, 2017 | 93.00 | 94.25 | 87.50 | 87.75 | 7,479 | -4.75(-5.14%) |
Sep 18, 2017 | 88.50 | 93.25 | 87.78 | 92.50 | 8,799 | +4.25(+4.82%) |
Sep 15, 2017 | 96.00 | 96.00 | 88.00 | 88.25 | 14,629 | -7.50(-7.83%) |
Sep 14, 2017 | 96.00 | 96.50 | 94.62 | 95.75 | 2,959 | -0.75(-0.78%) |
Sep 13, 2017 | 96.25 | 98.00 | 95.75 | 96.50 | 4,138 | +0.25(+0.26%) |
Sep 12, 2017 | 96.75 | 98.75 | 95.50 | 96.25 | 3,488 | -0.75(-0.77%) |
Sep 11, 2017 | 95.25 | 98.25 | 95.00 | 97.00 | 4,442 | +1.75(+1.84%) |
Sep 08, 2017 | 93.50 | 96.75 | 89.50 | 95.25 | 5,995 | +1.00(+1.06%) |
Sep 07, 2017 | 98.75 | 100.00 | 94.00 | 94.25 | 3,799 | -4.75(-4.80%) |
Sep 06, 2017 | 96.25 | 101.25 | 94.72 | 99.00 | 5,392 | +2.75(+2.86%) |
Sep 05, 2017 | 94.00 | 96.75 | 93.00 | 96.25 | 5,760 | +1.75(+1.85%) |
Sep 01, 2017 | 92.50 | 94.50 | 92.50 | 94.50 | 5,498 | +2.00(+2.16%) |
Aug 31, 2017 | 91.00 | 95.00 | 89.25 | 92.50 | 6,605 | +2.25(+2.49%) |
Aug 30, 2017 | 93.50 | 93.50 | 89.75 | 90.25 | 6,256 | -3.75(-3.99%) |
Aug 29, 2017 | 87.75 | 94.50 | 87.75 | 94.00 | 5,729 | +5.25(+5.92%) |
Aug 28, 2017 | 85.00 | 90.00 | 84.75 | 88.75 | 6,701 | +3.75(+4.41%) |
Aug 25, 2017 | 86.50 | 83.75 | 85.00 | 3,911 | -0.25(-0.29%) | |
Aug 24, 2017 | 85.00 | 87.25 | 84.00 | 85.25 | 3,731 | +0.25(+0.29%) |
Aug 23, 2017 | 86.25 | 87.25 | 83.50 | 85.00 | 4,293 | -2.25(-2.58%) |
Aug 22, 2017 | 82.50 | 87.75 | 82.50 | 87.25 | 4,971 | +3.50(+4.18%) |
Aug 21, 2017 | 87.50 | 87.75 | 81.25 | 83.75 | 11,074 | -3.00(-3.46%) |
Aug 18, 2017 | 84.50 | 88.25 | 82.75 | 86.75 | 6,566 | +1.75(+2.06%) |
Aug 17, 2017 | 85.25 | 87.50 | 85.00 | 85.00 | 6,318 | -0.75(-0.87%) |
Aug 16, 2017 | 90.25 | 90.75 | 84.75 | 85.75 | 9,017 | -4.75(-5.25%) |
Aug 15, 2017 | 97.50 | 98.22 | 90.25 | 90.50 | 8,223 | -7.25(-7.42%) |
Aug 14, 2017 | 91.75 | 98.00 | 89.75 | 97.75 | 9,060 | +8.00(+8.91%) |
Aug 11, 2017 | 88.50 | 91.75 | 88.25 | 89.75 | 6,918 | +1.75(+1.99%) |
Aug 10, 2017 | 87.50 | 89.25 | 85.00 | 88.00 | 9,455 | -0.25(-0.28%) |
Aug 09, 2017 | 88.25 | 90.50 | 86.25 | 88.25 | 11,578 | +0.50(+0.57%) |
Aug 08, 2017 | 84.50 | 92.00 | 83.78 | 87.75 | 30,469 | +3.25(+3.85%) |
Aug 07, 2017 | 93.75 | 93.75 | 84.00 | 84.50 | 27,730 | -9.25(-9.87%) |
Aug 04, 2017 | 93.50 | 93.75 | 81.12 | 93.75 | 95,037 | -13.25(-12.38%) |
Aug 03, 2017 | 116.00 | 104.00 | 107.00 | 13,668 | -8.00(-6.96%) | |
Aug 02, 2017 | 116.75 | 116.75 | 108.75 | 115.00 | 14,648 | -3.00(-2.54%) |
Aug 01, 2017 | 125.75 | 126.00 | 117.25 | 118.00 | 11,315 | -7.25(-5.79%) |
Jul 31, 2017 | 127.25 | 130.50 | 125.00 | 125.25 | 10,094 | -1.75(-1.38%) |
Jul 28, 2017 | 128.75 | 134.75 | 126.50 | 127.00 | 12,346 | -1.75(-1.36%) |
Jul 27, 2017 | 137.75 | 137.75 | 126.50 | 128.75 | 14,962 | -7.50(-5.50%) |
Jul 26, 2017 | 138.00 | 143.20 | 133.75 | 136.25 | 42,156 | +1.50(+1.11%) |
Jul 25, 2017 | 119.50 | 136.25 | 119.00 | 134.75 | 71,214 | +16.00(+13.47%) |
Jul 24, 2017 | 116.75 | 119.75 | 115.25 | 118.75 | 8,491 | +2.25(+1.93%) |
Jul 21, 2017 | 117.50 | 127.00 | 114.00 | 116.50 | 26,432 | -0.25(-0.21%) |
Jul 20, 2017 | 118.00 | 114.50 | 116.75 | 6,781 | +2.50(+2.19%) | |
Jul 19, 2017 | 111.25 | 114.75 | 110.50 | 114.25 | 5,248 | +3.25(+2.93%) |
Jul 18, 2017 | 111.00 | 112.50 | 109.25 | 111.00 | 4,296 | -0.25(-0.22%) |
Jul 17, 2017 | 109.50 | 114.25 | 107.54 | 111.25 | 8,687 | +2.25(+2.06%) |
Jul 14, 2017 | 107.25 | 111.75 | 107.25 | 109.00 | 6,140 | +1.25(+1.16%) |
Jul 13, 2017 | 108.00 | 111.00 | 105.38 | 107.75 | 10,526 | -0.25(-0.23%) |
Jul 12, 2017 | 104.75 | 109.25 | 104.75 | 108.00 | 7,020 | +4.00(+3.85%) |
Jul 11, 2017 | 105.00 | 106.25 | 102.50 | 104.00 | 4,605 | +0.00(+0.00%) |
Jul 10, 2017 | 105.75 | 105.75 | 101.25 | 104.00 | 7,002 | -0.75(-0.72%) |
Jul 07, 2017 | 104.25 | 108.75 | 103.75 | 104.75 | 8,373 | +0.75(+0.72%) |
Jul 06, 2017 | 108.00 | 108.75 | 103.25 | 104.00 | 6,609 | -4.00(-3.70%) |
Jul 05, 2017 | 105.75 | 108.50 | 104.25 | 108.00 | 6,584 | +1.50(+1.41%) |
Jul 03, 2017 | 105.75 | 108.75 | 105.50 | 106.50 | 5,956 | -0.75(-0.70%) |
Jun 30, 2017 | 106.50 | 108.75 | 104.00 | 107.25 | 4,220 | +1.50(+1.42%) |
Jun 29, 2017 | 107.50 | 109.00 | 103.50 | 105.75 | 4,496 | -1.50(-1.40%) |
Jun 28, 2017 | 104.75 | 108.75 | 104.50 | 107.25 | 7,383 | +3.50(+3.37%) |
Jun 27, 2017 | 103.00 | 106.25 | 102.00 | 103.75 | 7,219 | +0.25(+0.24%) |
Jun 26, 2017 | 108.00 | 109.25 | 102.75 | 103.50 | 9,323 | -4.50(-4.17%) |
Jun 23, 2017 | 108.75 | 108.00 | 50,498 | +4.50(+4.35%) | ||
Jun 22, 2017 | 102.25 | 107.00 | 102.00 | 103.50 | 7,908 | +2.50(+2.48%) |
Jun 21, 2017 | 100.00 | 104.25 | 94.75 | 101.00 | 19,782 | -0.25(-0.25%) |
Jun 20, 2017 | 113.75 | 114.31 | 100.00 | 101.25 | 21,734 | -11.00(-9.80%) |
Jun 19, 2017 | 104.00 | 114.50 | 101.50 | 112.25 | 39,542 | +9.25(+8.98%) |
Jun 16, 2017 | 104.50 | 106.00 | 101.75 | 103.00 | 33,403 | -2.00(-1.90%) |
Jun 15, 2017 | 104.75 | 107.50 | 104.75 | 105.00 | 6,570 | +0.00(+0.00%) |
Jun 14, 2017 | 104.50 | 107.25 | 104.00 | 105.00 | 4,893 | -1.25(-1.18%) |
Jun 13, 2017 | 103.00 | 107.50 | 102.00 | 106.25 | 7,650 | +2.25(+2.16%) |
Jun 12, 2017 | 102.50 | 108.00 | 101.76 | 104.00 | 8,552 | +2.50(+2.46%) |
Jun 09, 2017 | 103.00 | 107.25 | 100.75 | 101.50 | 12,394 | -1.25(-1.22%) |
Jun 08, 2017 | 99.00 | 104.75 | 99.00 | 102.75 | 7,514 | +2.75(+2.75%) |
Jun 07, 2017 | 100.75 | 102.50 | 98.75 | 100.00 | 10,598 | +0.00(+0.00%) |
Jun 06, 2017 | 100.50 | 101.75 | 97.25 | 100.00 | 10,843 | -2.25(-2.20%) |
Jun 05, 2017 | 110.00 | 110.00 | 102.00 | 102.25 | 10,978 | -7.25(-6.62%) |
Jun 02, 2017 | 108.75 | 110.88 | 107.25 | 109.50 | 11,564 | -0.25(-0.23%) |