Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.58 | 39.54 | 38.49 | 39.18 | 614,768 | +0.87(+2.27%) |
Jul 30, 2018 | 38.81 | 39.05 | 37.84 | 38.31 | 538,673 | -0.44(-1.14%) |
Jul 27, 2018 | 39.60 | 39.93 | 38.27 | 38.75 | 576,800 | -0.83(-2.10%) |
Jul 26, 2018 | 39.04 | 40.16 | 38.60 | 39.58 | 608,203 | +0.23(+0.58%) |
Jul 25, 2018 | 38.53 | 39.39 | 38.03 | 39.35 | 805,241 | +0.81(+2.10%) |
Jul 24, 2018 | 39.30 | 39.87 | 38.32 | 38.54 | 1,253,739 | -0.71(-1.81%) |
Jul 23, 2018 | 38.75 | 39.28 | 37.54 | 39.25 | 634,639 | +0.46(+1.19%) |
Jul 20, 2018 | 39.63 | 39.64 | 38.72 | 38.79 | 633,399 | -0.97(-2.44%) |
Jul 19, 2018 | 39.04 | 40.06 | 38.80 | 39.76 | 759,788 | +0.65(+1.66%) |
Jul 18, 2018 | 38.49 | 39.30 | 38.25 | 39.11 | 685,367 | +0.60(+1.56%) |
Jul 17, 2018 | 37.37 | 38.77 | 37.37 | 38.51 | 838,025 | +0.89(+2.37%) |
Jul 16, 2018 | 37.91 | 38.65 | 37.48 | 37.62 | 1,038,628 | -0.29(-0.76%) |
Jul 13, 2018 | 38.83 | 38.88 | 37.25 | 37.91 | 2,085,399 | -1.12(-2.87%) |
Jul 12, 2018 | 39.43 | 38.46 | 39.03 | 682,410 | +0.32(+0.83%) | |
Jul 11, 2018 | 40.10 | 40.10 | 38.68 | 38.71 | 781,419 | -1.72(-4.25%) |
Jul 10, 2018 | 40.55 | 40.99 | 39.90 | 40.43 | 593,445 | -0.11(-0.27%) |
Jul 09, 2018 | 40.05 | 40.55 | 39.55 | 40.54 | 464,464 | +0.78(+1.96%) |
Jul 06, 2018 | 39.20 | 39.98 | 39.20 | 39.76 | 553,758 | +0.72(+1.84%) |
Jul 05, 2018 | 39.07 | 37.56 | 39.04 | 604,119 | +1.06(+2.79%) | |
Jul 03, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.11(-0.29%) | |
Jul 02, 2018 | 38.40 | 38.48 | 37.20 | 38.09 | 986,429 | -0.52(-1.35%) |
Jun 29, 2018 | 39.12 | 39.50 | 38.45 | 38.61 | 977,809 | -0.18(-0.46%) |
Jun 28, 2018 | 39.99 | 39.99 | 38.17 | 38.79 | 1,392,828 | -1.30(-3.24%) |
Jun 27, 2018 | 41.87 | 42.13 | 40.03 | 40.09 | 844,385 | -1.88(-4.48%) |
Jun 26, 2018 | 41.71 | 42.24 | 41.38 | 41.97 | 487,684 | +0.08(+0.19%) |
Jun 25, 2018 | 43.02 | 43.02 | 41.32 | 41.89 | 908,127 | -1.35(-3.12%) |
Jun 22, 2018 | 43.92 | 44.23 | 43.18 | 43.24 | 579,812 | -0.44(-1.01%) |
Jun 21, 2018 | 44.46 | 44.90 | 43.37 | 43.68 | 717,935 | -0.64(-1.44%) |
Jun 20, 2018 | 43.28 | 44.69 | 43.25 | 44.32 | 824,552 | +1.20(+2.78%) |
Jun 19, 2018 | 43.41 | 44.00 | 42.56 | 43.12 | 567,227 | -0.46(-1.06%) |
Jun 18, 2018 | 43.05 | 43.70 | 42.70 | 43.58 | 832,384 | -0.05(-0.11%) |
Jun 15, 2018 | 42.66 | 42.66 | 43.63 | 1,417,180 | +0.97(+2.27%) | |
Jun 14, 2018 | 43.31 | 44.08 | 42.41 | 42.66 | 1,071,379 | -0.56(-1.30%) |
Jun 13, 2018 | 43.06 | 43.98 | 43.04 | 43.22 | 894,013 | +0.06(+0.14%) |
Jun 12, 2018 | 43.50 | 43.78 | 42.56 | 43.16 | 1,190,359 | -0.23(-0.53%) |
Jun 11, 2018 | 42.47 | 43.58 | 42.40 | 43.39 | 1,654,953 | +0.73(+1.71%) |
Jun 08, 2018 | 42.84 | 43.42 | 42.20 | 42.66 | 1,741,887 | -0.69(-1.59%) |
Jun 07, 2018 | 43.26 | 43.65 | 42.01 | 43.35 | 3,619,740 | +0.35(+0.81%) |
Jun 06, 2018 | 43.00 | 10,873,944 | -6.39(-12.94%) | |||
Jun 05, 2018 | 49.43 | 50.08 | 48.69 | 49.39 | 2,947,659 | -0.17(-0.34%) |
Jun 04, 2018 | 49.30 | 49.63 | 48.66 | 49.56 | 812,048 | +0.41(+0.83%) |
Jun 01, 2018 | 49.37 | 50.00 | 48.58 | 49.15 | 902,243 | +0.29(+0.59%) |
May 31, 2018 | 49.90 | 50.67 | 48.80 | 48.86 | 698,410 | -0.95(-1.91%) |
May 30, 2018 | 49.96 | 51.10 | 49.17 | 49.81 | 891,490 | +0.01(+0.02%) |
May 29, 2018 | 50.25 | 51.34 | 49.33 | 49.80 | 1,044,772 | -0.50(-0.99%) |
May 25, 2018 | 50.30 | 50.30 | 50.30 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.69 | 51.48 | 50.11 | 50.40 | 497,903 | -0.38(-0.75%) |
May 23, 2018 | 50.24 | 50.91 | 49.08 | 50.78 | 626,548 | -0.07(-0.14%) |
May 22, 2018 | 50.16 | 50.94 | 49.55 | 50.85 | 935,598 | +1.08(+2.17%) |
May 21, 2018 | 50.53 | 50.99 | 48.69 | 49.77 | 1,221,081 | -0.69(-1.37%) |
May 18, 2018 | 51.10 | 52.26 | 50.20 | 50.46 | 1,675,318 | +0.78(+1.57%) |
May 17, 2018 | 54.62 | 55.50 | 49.01 | 49.68 | 4,143,497 | -4.73(-8.69%) |
May 16, 2018 | 50.61 | 55.10 | 50.50 | 54.41 | 3,885,826 | +3.68(+7.25%) |
May 15, 2018 | 51.32 | 51.55 | 50.07 | 50.73 | 434,389 | -1.03(-1.99%) |
May 14, 2018 | 51.90 | 53.23 | 51.65 | 51.76 | 433,533 | +0.01(+0.02%) |
May 11, 2018 | 52.47 | 52.47 | 51.20 | 51.75 | 493,882 | -0.72(-1.37%) |
May 10, 2018 | 52.76 | 53.30 | 51.81 | 52.47 | 664,343 | +0.38(+0.73%) |
May 09, 2018 | 50.61 | 52.68 | 50.01 | 52.09 | 948,000 | +1.53(+3.03%) |
May 08, 2018 | 50.00 | 51.62 | 49.50 | 50.56 | 618,749 | +0.73(+1.46%) |
May 07, 2018 | 49.21 | 50.52 | 48.28 | 49.83 | 718,865 | +0.88(+1.80%) |
May 04, 2018 | 48.16 | 49.23 | 47.43 | 48.95 | 470,357 | +0.48(+0.99%) |
May 03, 2018 | 47.96 | 48.83 | 47.60 | 48.47 | 318,583 | +0.02(+0.04%) |
May 02, 2018 | 47.84 | 49.24 | 47.05 | 48.45 | 776,456 | +1.09(+2.30%) |
May 01, 2018 | 46.80 | 47.52 | 46.00 | 47.36 | 630,856 | +0.77(+1.65%) |
Apr 30, 2018 | 46.47 | 46.86 | 46.02 | 46.59 | 564,304 | -0.16(-0.34%) |
Apr 27, 2018 | 48.02 | 48.13 | 46.29 | 46.75 | 502,743 | -1.00(-2.09%) |
Apr 26, 2018 | 46.81 | 47.85 | 46.00 | 47.75 | 884,538 | +1.70(+3.69%) |
Apr 25, 2018 | 46.51 | 47.43 | 45.36 | 46.05 | 1,034,659 | -0.46(-0.99%) |
Apr 24, 2018 | 48.02 | 48.75 | 45.86 | 46.51 | 956,635 | -0.98(-2.06%) |
Apr 23, 2018 | 51.37 | 51.48 | 46.83 | 47.49 | 1,055,645 | -3.10(-6.13%) |
Apr 20, 2018 | 48.33 | 50.88 | 47.89 | 50.59 | 1,491,677 | +2.07(+4.27%) |
Apr 19, 2018 | 49.43 | 49.50 | 48.06 | 48.52 | 944,212 | -1.05(-2.12%) |
Apr 18, 2018 | 51.34 | 51.50 | 49.02 | 49.57 | 1,231,455 | -1.76(-3.43%) |
Apr 17, 2018 | 52.81 | 52.98 | 50.93 | 51.33 | 697,378 | -0.33(-0.64%) |
Apr 16, 2018 | 52.13 | 53.20 | 51.47 | 51.66 | 815,926 | -0.44(-0.84%) |
Apr 13, 2018 | 51.70 | 52.50 | 50.89 | 52.10 | 654,752 | +0.41(+0.79%) |
Apr 12, 2018 | 50.97 | 53.49 | 49.56 | 51.69 | 2,473,256 | +0.85(+1.67%) |
Apr 11, 2018 | 45.65 | 52.15 | 45.57 | 50.84 | 2,866,607 | +4.69(+10.16%) |
Apr 10, 2018 | 45.30 | 46.67 | 44.88 | 46.15 | 765,228 | +1.74(+3.92%) |
Apr 09, 2018 | 44.68 | 45.57 | 44.21 | 44.41 | 940,513 | -0.04(-0.09%) |
Apr 06, 2018 | 46.12 | 46.40 | 44.13 | 44.45 | 837,427 | -2.03(-4.37%) |
Apr 05, 2018 | 47.27 | 47.50 | 46.24 | 46.48 | 530,586 | -0.45(-0.96%) |
Apr 04, 2018 | 46.26 | 47.25 | 45.90 | 46.93 | 992,395 | -0.07(-0.15%) |
Apr 03, 2018 | 47.09 | 47.74 | 46.39 | 47.00 | 650,530 | +0.06(+0.13%) |
Apr 02, 2018 | 48.55 | 48.68 | 46.46 | 46.94 | 971,343 | -2.05(-4.18%) |
Mar 29, 2018 | 48.99 | 48.99 | 48.99 | 0 | -0.99(-1.98%) | |
Mar 28, 2018 | 49.15 | 52.71 | 48.58 | 49.98 | 2,123,620 | +0.62(+1.26%) |
Mar 27, 2018 | 51.24 | 51.24 | 48.97 | 49.36 | 1,207,364 | -1.77(-3.46%) |
Mar 26, 2018 | 51.09 | 51.76 | 49.90 | 51.13 | 599,182 | +1.13(+2.26%) |
Mar 23, 2018 | 51.48 | 51.90 | 49.22 | 50.00 | 1,086,619 | -1.32(-2.57%) |
Mar 22, 2018 | 53.69 | 53.90 | 51.11 | 51.32 | 766,175 | -2.93(-5.40%) |
Mar 21, 2018 | 53.67 | 54.81 | 53.39 | 54.25 | 486,258 | +0.28(+0.52%) |
Mar 20, 2018 | 52.88 | 53.99 | 52.54 | 53.97 | 667,051 | +1.11(+2.10%) |
Mar 19, 2018 | 53.73 | 54.10 | 52.36 | 52.86 | 659,737 | -1.38(-2.54%) |
Mar 16, 2018 | 53.45 | 54.33 | 52.35 | 54.24 | 1,267,253 | +0.87(+1.63%) |
Mar 15, 2018 | 54.31 | 54.81 | 53.26 | 53.37 | 577,813 | -0.77(-1.42%) |
Mar 14, 2018 | 53.20 | 54.55 | 53.20 | 54.14 | 480,056 | +1.03(+1.94%) |
Mar 13, 2018 | 55.11 | 55.35 | 52.86 | 53.11 | 719,562 | -1.89(-3.44%) |
Mar 12, 2018 | 54.87 | 55.25 | 54.10 | 55.00 | 535,379 | +0.69(+1.27%) |
Mar 09, 2018 | 53.50 | 55.00 | 53.50 | 54.31 | 913,066 | +0.95(+1.78%) |
Mar 08, 2018 | 52.50 | 53.73 | 52.22 | 53.36 | 633,336 | +0.98(+1.87%) |
Mar 07, 2018 | 53.07 | 50.41 | 52.38 | 722,102 | +0.78(+1.51%) | |
Mar 06, 2018 | 49.97 | 52.01 | 49.94 | 51.60 | 827,409 | +1.69(+3.39%) |
Mar 05, 2018 | 51.50 | 51.65 | 48.82 | 49.91 | 1,498,835 | -1.91(-3.69%) |
Mar 02, 2018 | 47.01 | 52.62 | 47.00 | 51.82 | 4,080,803 | +6.15(+13.47%) |
Mar 01, 2018 | 47.83 | 48.30 | 45.02 | 45.67 | 2,055,959 | -2.41(-5.01%) |
Feb 28, 2018 | 49.00 | 49.40 | 47.92 | 48.08 | 621,179 | -0.46(-0.95%) |
Feb 27, 2018 | 49.24 | 49.56 | 48.27 | 48.54 | 385,257 | -1.01(-2.04%) |
Feb 26, 2018 | 49.04 | 49.92 | 48.63 | 49.55 | 498,736 | +0.66(+1.35%) |
Feb 23, 2018 | 48.84 | 49.05 | 48.17 | 48.89 | 353,983 | +0.50(+1.03%) |
Feb 22, 2018 | 49.40 | 48.00 | 48.39 | 316,324 | -0.13(-0.27%) | |
Feb 21, 2018 | 49.46 | 49.92 | 48.50 | 48.52 | 521,807 | -0.71(-1.44%) |
Feb 20, 2018 | 47.85 | 49.74 | 47.77 | 49.23 | 596,757 | +0.96(+1.99%) |
Feb 16, 2018 | 48.27 | 48.27 | 48.27 | 0 | -0.77(-1.57%) | |
Feb 15, 2018 | 49.19 | 49.69 | 48.61 | 49.04 | 305,139 | +0.31(+0.64%) |
Feb 14, 2018 | 48.92 | 46.65 | 48.73 | 579,055 | +1.35(+2.85%) | |
Feb 13, 2018 | 47.04 | 47.73 | 47.03 | 47.38 | 440,992 | -0.12(-0.25%) |
Feb 12, 2018 | 48.34 | 48.42 | 47.10 | 47.50 | 601,992 | -0.68(-1.41%) |
Feb 09, 2018 | 46.57 | 48.66 | 46.09 | 48.18 | 1,001,681 | +1.98(+4.29%) |
Feb 08, 2018 | 47.61 | 48.15 | 46.20 | 46.20 | 604,018 | -1.40(-2.94%) |
Feb 07, 2018 | 47.68 | 47.89 | 47.38 | 47.60 | 704,159 | -0.20(-0.42%) |
Feb 06, 2018 | 46.47 | 48.27 | 46.16 | 47.80 | 773,398 | -0.20(-0.42%) |
Feb 05, 2018 | 47.88 | 48.81 | 47.06 | 48.00 | 877,368 | -0.15(-0.31%) |
Feb 02, 2018 | 49.20 | 49.55 | 47.97 | 48.15 | 729,477 | -1.59(-3.20%) |
Feb 01, 2018 | 49.92 | 50.78 | 49.51 | 49.74 | 542,122 | -0.66(-1.31%) |
Jan 31, 2018 | 50.84 | 51.49 | 49.58 | 50.40 | 870,619 | -0.40(-0.79%) |
Jan 30, 2018 | 47.75 | 48.11 | 47.51 | 50.80 | 3,170,544 | +2.61(+5.42%) |
Jan 29, 2018 | 48.51 | 48.88 | 46.75 | 48.19 | 2,859,875 | -2.06(-4.10%) |
Jan 26, 2018 | 50.14 | 50.79 | 49.85 | 50.25 | 679,216 | +0.15(+0.30%) |
Jan 25, 2018 | 50.34 | 50.90 | 49.61 | 50.10 | 704,262 | +0.14(+0.28%) |
Jan 24, 2018 | 52.28 | 52.71 | 49.37 | 49.96 | 1,845,323 | -2.56(-4.87%) |
Jan 23, 2018 | 52.01 | 53.14 | 52.01 | 52.52 | 716,450 | +0.78(+1.51%) |
Jan 22, 2018 | 52.03 | 52.32 | 51.38 | 51.74 | 1,324,036 | +0.36(+0.70%) |
Jan 19, 2018 | 53.00 | 53.00 | 51.24 | 51.38 | 1,574,564 | -1.22(-2.32%) |
Jan 18, 2018 | 54.47 | 52.50 | 52.60 | 937,080 | -1.20(-2.23%) | |
Jan 17, 2018 | 54.10 | 55.19 | 53.55 | 53.80 | 901,849 | +0.11(+0.20%) |
Jan 16, 2018 | 55.39 | 55.69 | 53.28 | 53.69 | 1,266,037 | -1.23(-2.24%) |
Jan 12, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.25(+0.46%) | |
Jan 11, 2018 | 55.10 | 55.43 | 53.37 | 54.67 | 1,585,922 | -0.25(-0.46%) |
Jan 10, 2018 | 54.67 | 54.92 | 2,993,775 | -5.29(-8.79%) | ||
Jan 09, 2018 | 62.36 | 62.53 | 60.13 | 60.21 | 1,172,393 | -2.45(-3.91%) |
Jan 08, 2018 | 62.50 | 64.11 | 62.35 | 62.66 | 1,028,356 | -0.96(-1.51%) |
Jan 05, 2018 | 63.58 | 63.80 | 62.92 | 63.62 | 679,267 | +0.32(+0.51%) |
Jan 04, 2018 | 65.00 | 65.25 | 62.01 | 63.30 | 1,253,543 | -1.17(-1.81%) |
Jan 03, 2018 | 64.21 | 66.23 | 63.01 | 64.47 | 2,071,570 | +2.14(+3.43%) |
Jan 02, 2018 | 59.00 | 62.34 | 58.51 | 62.33 | 1,112,290 | +3.58(+6.09%) |
Dec 29, 2017 | 58.75 | 58.75 | 58.75 | 0 | -0.75(-1.26%) | |
Dec 28, 2017 | 59.03 | 59.61 | 58.84 | 59.50 | 684,480 | +0.47(+0.80%) |
Dec 27, 2017 | 59.38 | 59.72 | 58.41 | 59.03 | 595,480 | -0.86(-1.44%) |
Dec 26, 2017 | 58.95 | 59.99 | 57.85 | 59.89 | 731,560 | +0.90(+1.53%) |
Dec 22, 2017 | 58.99 | 59.54 | 58.60 | 58.99 | 502,506 | -0.07(-0.12%) |
Dec 21, 2017 | 58.50 | 59.25 | 57.94 | 59.06 | 814,423 | +0.55(+0.94%) |
Dec 20, 2017 | 58.30 | 58.60 | 57.75 | 58.51 | 649,918 | +0.41(+0.71%) |
Dec 19, 2017 | 58.17 | 58.70 | 57.71 | 58.10 | 710,090 | -0.07(-0.12%) |
Dec 18, 2017 | 56.94 | 58.28 | 56.79 | 58.17 | 1,106,708 | +1.66(+2.94%) |
Dec 15, 2017 | 57.84 | 56.41 | 56.51 | 1,118,426 | -1.05(-1.82%) | |
Dec 14, 2017 | 58.69 | 58.78 | 57.35 | 57.56 | 343,079 | -0.86(-1.47%) |
Dec 13, 2017 | 58.12 | 59.48 | 58.12 | 58.42 | 499,838 | +0.57(+0.99%) |
Dec 12, 2017 | 58.56 | 58.90 | 57.75 | 57.85 | 500,443 | -0.96(-1.63%) |
Dec 11, 2017 | 59.27 | 59.92 | 58.12 | 58.81 | 623,729 | -0.19(-0.32%) |
Dec 08, 2017 | 58.73 | 59.49 | 58.50 | 59.00 | 910,612 | +0.86(+1.48%) |
Dec 07, 2017 | 57.08 | 58.32 | 56.10 | 58.14 | 972,740 | +1.05(+1.84%) |
Dec 06, 2017 | 57.35 | 58.00 | 56.65 | 57.09 | 838,012 | -0.48(-0.83%) |
Dec 05, 2017 | 58.97 | 59.63 | 57.42 | 57.57 | 1,432,167 | -1.76(-2.97%) |
Dec 04, 2017 | 62.26 | 62.67 | 60.84 | 59.33 | 2,323,314 | -2.70(-4.35%) |
Dec 01, 2017 | 64.99 | 54.27 | 62.03 | 8,805,709 | +7.76(+14.30%) | |
Nov 30, 2017 | 54.62 | 55.74 | 53.91 | 54.27 | 1,669,338 | -0.19(-0.35%) |
Nov 29, 2017 | 55.64 | 55.96 | 53.80 | 54.46 | 1,087,098 | -1.16(-2.09%) |
Nov 28, 2017 | 57.50 | 57.50 | 55.61 | 55.62 | 755,960 | -1.89(-3.29%) |
Nov 27, 2017 | 58.55 | 57.13 | 57.51 | 725,475 | -0.93(-1.59%) | |
Nov 24, 2017 | 57.94 | 58.51 | 57.74 | 58.44 | 380,827 | +0.73(+1.26%) |
Nov 22, 2017 | 57.00 | 58.30 | 56.64 | 57.71 | 794,004 | +0.73(+1.28%) |
Nov 21, 2017 | 56.43 | 57.22 | 56.21 | 56.98 | 599,204 | +0.71(+1.26%) |
Nov 20, 2017 | 53.51 | 56.44 | 53.51 | 56.27 | 657,591 | +2.56(+4.77%) |
Nov 17, 2017 | 54.16 | 54.47 | 53.59 | 53.71 | 679,310 | -0.59(-1.09%) |
Nov 16, 2017 | 53.78 | 54.79 | 53.76 | 54.30 | 578,812 | +0.70(+1.31%) |
Nov 15, 2017 | 54.02 | 54.33 | 52.45 | 53.60 | 797,197 | -1.08(-1.98%) |
Nov 14, 2017 | 55.06 | 56.13 | 54.54 | 54.68 | 674,357 | -0.63(-1.14%) |
Nov 13, 2017 | 55.96 | 56.27 | 55.29 | 55.31 | 481,896 | -1.14(-2.02%) |
Nov 10, 2017 | 56.40 | 57.14 | 55.86 | 56.45 | 416,033 | +0.03(+0.05%) |
Nov 09, 2017 | 56.70 | 56.71 | 55.34 | 56.42 | 727,850 | -0.93(-1.62%) |
Nov 08, 2017 | 56.05 | 57.68 | 56.05 | 57.35 | 617,268 | +1.33(+2.37%) |
Nov 07, 2017 | 57.56 | 57.56 | 55.57 | 56.02 | 800,518 | -1.99(-3.43%) |
Nov 06, 2017 | 55.99 | 58.09 | 55.77 | 58.01 | 1,096,662 | +2.16(+3.87%) |
Nov 03, 2017 | 55.17 | 56.10 | 54.60 | 55.85 | 593,801 | +0.77(+1.40%) |
Nov 02, 2017 | 56.20 | 56.20 | 54.27 | 55.08 | 811,933 | -1.30(-2.31%) |
Nov 01, 2017 | 56.60 | 57.40 | 55.45 | 56.38 | 807,760 | -0.06(-0.11%) |
Oct 31, 2017 | 55.00 | 56.61 | 54.85 | 56.44 | 851,278 | +1.70(+3.11%) |
Oct 30, 2017 | 55.06 | 55.08 | 53.75 | 54.74 | 578,221 | -0.20(-0.36%) |
Oct 27, 2017 | 55.12 | 55.30 | 54.10 | 54.94 | 677,041 | +0.54(+0.99%) |
Oct 26, 2017 | 53.62 | 55.41 | 53.33 | 54.40 | 1,407,290 | +0.69(+1.28%) |
Oct 25, 2017 | 53.72 | 54.64 | 53.10 | 53.71 | 464,411 | -0.37(-0.68%) |
Oct 24, 2017 | 54.45 | 54.90 | 53.71 | 54.08 | 702,334 | -0.17(-0.31%) |
Oct 23, 2017 | 53.15 | 54.67 | 52.51 | 54.25 | 1,297,959 | +1.40(+2.65%) |
Oct 20, 2017 | 53.34 | 53.47 | 52.42 | 52.85 | 577,814 | +0.11(+0.21%) |
Oct 19, 2017 | 52.59 | 53.20 | 52.09 | 52.74 | 620,828 | -0.29(-0.55%) |
Oct 18, 2017 | 53.98 | 54.00 | 52.93 | 53.03 | 776,947 | -0.80(-1.49%) |
Oct 17, 2017 | 53.74 | 53.93 | 52.82 | 53.83 | 938,922 | -0.25(-0.46%) |
Oct 16, 2017 | 54.04 | 55.13 | 53.42 | 54.08 | 1,217,009 | -0.62(-1.13%) |
Oct 13, 2017 | 52.25 | 54.83 | 52.25 | 54.70 | 1,813,167 | +3.24(+6.30%) |
Oct 12, 2017 | 51.19 | 51.71 | 50.92 | 51.46 | 446,858 | -0.05(-0.10%) |
Oct 11, 2017 | 50.94 | 52.01 | 50.65 | 51.51 | 914,358 | +0.58(+1.14%) |
Oct 10, 2017 | 50.50 | 51.21 | 50.35 | 50.93 | 904,385 | +0.58(+1.15%) |
Oct 09, 2017 | 49.92 | 50.69 | 49.56 | 50.35 | 886,698 | +0.62(+1.25%) |
Oct 06, 2017 | 48.61 | 49.84 | 48.50 | 49.73 | 557,448 | +1.07(+2.20%) |
Oct 05, 2017 | 49.67 | 49.86 | 48.60 | 48.66 | 551,666 | -0.84(-1.70%) |
Oct 04, 2017 | 49.26 | 49.87 | 48.76 | 49.50 | 587,654 | +0.20(+0.41%) |
Oct 03, 2017 | 48.80 | 49.92 | 48.65 | 49.30 | 734,735 | +0.60(+1.23%) |
Oct 02, 2017 | 49.03 | 49.38 | 48.13 | 48.70 | 1,022,301 | -0.31(-0.63%) |
Sep 29, 2017 | 48.87 | 49.90 | 48.26 | 49.01 | 1,102,140 | +0.54(+1.11%) |
Sep 28, 2017 | 48.42 | 48.96 | 47.70 | 48.47 | 855,742 | -0.10(-0.21%) |
Sep 27, 2017 | 47.54 | 49.37 | 47.50 | 48.57 | 2,317,809 | +2.97(+6.51%) |
Sep 26, 2017 | 46.63 | 46.66 | 45.48 | 45.60 | 785,197 | -0.67(-1.45%) |
Sep 25, 2017 | 46.71 | 47.20 | 45.84 | 46.27 | 631,053 | -0.69(-1.47%) |
Sep 22, 2017 | 45.64 | 46.97 | 45.51 | 46.96 | 1,079,615 | +1.13(+2.47%) |
Sep 21, 2017 | 46.00 | 46.82 | 45.73 | 45.83 | 1,003,967 | -0.32(-0.69%) |
Sep 20, 2017 | 46.36 | 46.45 | 45.84 | 46.15 | 755,485 | -0.29(-0.62%) |
Sep 19, 2017 | 46.84 | 47.04 | 46.05 | 46.44 | 681,261 | -0.12(-0.26%) |
Sep 18, 2017 | 46.40 | 46.92 | 45.94 | 46.56 | 1,033,139 | +0.13(+0.28%) |
Sep 15, 2017 | 45.45 | 46.60 | 45.35 | 46.43 | 1,003,050 | +0.97(+2.13%) |
Sep 14, 2017 | 46.02 | 46.45 | 45.30 | 45.46 | 829,592 | -0.72(-1.56%) |
Sep 13, 2017 | 46.32 | 47.30 | 45.84 | 46.18 | 1,384,884 | -0.15(-0.32%) |
Sep 12, 2017 | 44.77 | 47.00 | 44.66 | 46.33 | 1,972,224 | +1.74(+3.90%) |
Sep 11, 2017 | 43.65 | 44.61 | 43.52 | 44.59 | 1,738,280 | +1.15(+2.65%) |
Sep 08, 2017 | 43.12 | 43.46 | 41.90 | 43.44 | 2,228,731 | +0.50(+1.16%) |
Sep 07, 2017 | 42.44 | 43.60 | 41.88 | 42.94 | 2,886,361 | +1.36(+3.27%) |
Sep 06, 2017 | 40.61 | 41.76 | 40.06 | 41.58 | 2,571,068 | +0.98(+2.41%) |
Sep 05, 2017 | 41.57 | 42.88 | 40.57 | 40.60 | 3,966,030 | -1.64(-3.88%) |
Sep 01, 2017 | 45.93 | 46.68 | 42.01 | 42.24 | 16,101,252 | -12.16(-22.35%) |
Aug 31, 2017 | 54.21 | 54.74 | 53.70 | 54.40 | 1,373,922 | +0.32(+0.59%) |
Aug 30, 2017 | 54.35 | 54.85 | 54.05 | 54.08 | 490,673 | -0.15(-0.28%) |
Aug 29, 2017 | 53.96 | 54.59 | 53.25 | 54.23 | 767,152 | -0.57(-1.04%) |
Aug 28, 2017 | 53.17 | 54.93 | 53.05 | 54.80 | 691,596 | +1.82(+3.44%) |
Aug 25, 2017 | 52.61 | 53.59 | 52.32 | 52.98 | 473,468 | +0.54(+1.03%) |
Aug 24, 2017 | 53.33 | 53.94 | 52.34 | 52.44 | 601,888 | -0.86(-1.61%) |
Aug 23, 2017 | 51.24 | 53.49 | 50.73 | 53.30 | 679,330 | +1.63(+3.15%) |
Aug 22, 2017 | 49.75 | 52.30 | 49.70 | 51.67 | 913,345 | +2.28(+4.62%) |
Aug 21, 2017 | 50.61 | 50.65 | 49.22 | 49.39 | 400,073 | -1.25(-2.47%) |
Aug 18, 2017 | 50.33 | 51.10 | 50.26 | 50.64 | 345,959 | +0.04(+0.08%) |
Aug 17, 2017 | 50.63 | 51.35 | 50.43 | 50.60 | 346,130 | -0.21(-0.41%) |
Aug 16, 2017 | 51.61 | 52.15 | 50.47 | 50.81 | 461,386 | -0.62(-1.21%) |
Aug 15, 2017 | 52.12 | 52.60 | 51.32 | 51.43 | 386,217 | -0.53(-1.02%) |
Aug 14, 2017 | 51.14 | 52.20 | 50.57 | 51.96 | 414,522 | +1.26(+2.49%) |
Aug 11, 2017 | 50.68 | 51.00 | 50.04 | 50.70 | 395,239 | +0.17(+0.34%) |
Aug 10, 2017 | 51.34 | 51.86 | 49.80 | 50.53 | 734,556 | -1.13(-2.19%) |
Aug 09, 2017 | 52.00 | 52.75 | 51.34 | 51.66 | 500,939 | -0.60(-1.15%) |
Aug 08, 2017 | 51.03 | 52.81 | 50.90 | 52.26 | 744,386 | +0.98(+1.91%) |
Aug 07, 2017 | 50.89 | 51.60 | 50.63 | 51.28 | 662,692 | +0.38(+0.75%) |
Aug 04, 2017 | 51.01 | 52.00 | 50.76 | 50.90 | 509,924 | +0.44(+0.87%) |
Aug 03, 2017 | 50.92 | 51.59 | 50.09 | 50.46 | 418,287 | -0.19(-0.38%) |
Aug 02, 2017 | 51.87 | 51.95 | 50.27 | 50.65 | 527,438 | -0.75(-1.46%) |