Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.91 | 81.64 | 77.40 | 78.32 | 353,808 | -1.08(-1.36%) |
Jul 30, 2018 | 81.65 | 82.79 | 77.20 | 79.40 | 604,286 | -2.49(-3.04%) |
Jul 27, 2018 | 82.95 | 84.45 | 81.41 | 81.89 | 527,100 | -1.25(-1.50%) |
Jul 26, 2018 | 80.84 | 86.68 | 80.26 | 83.14 | 634,547 | +1.57(+1.92%) |
Jul 25, 2018 | 73.44 | 82.14 | 73.44 | 81.57 | 542,325 | +7.77(+10.53%) |
Jul 24, 2018 | 77.34 | 77.34 | 72.49 | 73.80 | 429,850 | -3.02(-3.93%) |
Jul 23, 2018 | 76.20 | 77.16 | 74.17 | 76.82 | 345,074 | +0.31(+0.41%) |
Jul 20, 2018 | 73.59 | 76.59 | 73.17 | 76.51 | 348,132 | +2.75(+3.73%) |
Jul 19, 2018 | 78.39 | 78.39 | 69.52 | 73.76 | 584,904 | -2.33(-3.06%) |
Jul 18, 2018 | 72.86 | 76.52 | 72.17 | 76.09 | 264,693 | +3.18(+4.36%) |
Jul 17, 2018 | 71.15 | 73.69 | 70.28 | 72.91 | 250,233 | +1.69(+2.37%) |
Jul 16, 2018 | 71.36 | 72.75 | 70.17 | 71.22 | 212,739 | -0.29(-0.41%) |
Jul 13, 2018 | 74.33 | 74.74 | 71.42 | 71.51 | 213,836 | -2.82(-3.79%) |
Jul 12, 2018 | 73.18 | 74.37 | 71.64 | 74.33 | 319,992 | +1.70(+2.34%) |
Jul 11, 2018 | 70.82 | 73.24 | 69.66 | 72.63 | 196,124 | +1.19(+1.67%) |
Jul 10, 2018 | 72.52 | 74.06 | 70.81 | 71.44 | 290,555 | -1.01(-1.39%) |
Jul 09, 2018 | 72.32 | 73.69 | 70.66 | 72.45 | 265,680 | +1.05(+1.47%) |
Jul 06, 2018 | 69.25 | 71.75 | 67.91 | 71.40 | 238,393 | +2.67(+3.88%) |
Jul 05, 2018 | 75.13 | 68.32 | 68.73 | 299,168 | -4.13(-5.67%) | |
Jul 03, 2018 | 72.86 | 72.86 | 72.86 | 0 | -2.69(-3.56%) | |
Jul 02, 2018 | 70.58 | 75.86 | 70.45 | 75.55 | 355,950 | +4.51(+6.35%) |
Jun 29, 2018 | 71.72 | 74.93 | 70.09 | 71.04 | 508,913 | -0.24(-0.34%) |
Jun 28, 2018 | 69.87 | 71.84 | 68.11 | 71.28 | 284,970 | +1.27(+1.81%) |
Jun 27, 2018 | 75.65 | 76.28 | 69.90 | 70.01 | 475,773 | -5.49(-7.27%) |
Jun 26, 2018 | 74.51 | 75.96 | 72.72 | 75.50 | 314,103 | +1.01(+1.36%) |
Jun 25, 2018 | 73.73 | 76.83 | 72.62 | 74.49 | 259,053 | -0.42(-0.56%) |
Jun 22, 2018 | 72.41 | 76.29 | 70.44 | 74.91 | 558,638 | +3.36(+4.70%) |
Jun 21, 2018 | 76.83 | 77.11 | 70.27 | 71.55 | 351,854 | -5.02(-6.56%) |
Jun 20, 2018 | 77.18 | 77.90 | 75.73 | 76.57 | 216,502 | +0.09(+0.12%) |
Jun 19, 2018 | 79.27 | 80.72 | 75.12 | 76.48 | 311,550 | -4.27(-5.29%) |
Jun 18, 2018 | 74.63 | 81.51 | 74.63 | 80.75 | 432,203 | +5.50(+7.31%) |
Jun 15, 2018 | 75.63 | 74.91 | 75.25 | 1,157,412 | +0.34(+0.45%) | |
Jun 14, 2018 | 70.73 | 75.48 | 69.65 | 74.91 | 322,345 | +4.37(+6.20%) |
Jun 13, 2018 | 70.66 | 72.09 | 67.63 | 70.54 | 363,745 | +0.05(+0.07%) |
Jun 12, 2018 | 70.49 | 71.94 | 69.38 | 70.49 | 318,208 | +0.18(+0.26%) |
Jun 11, 2018 | 71.35 | 72.04 | 66.39 | 70.31 | 648,459 | -1.02(-1.43%) |
Jun 08, 2018 | 72.69 | 74.32 | 70.51 | 71.33 | 301,237 | -1.13(-1.56%) |
Jun 07, 2018 | 76.08 | 76.39 | 71.59 | 72.46 | 335,921 | -3.43(-4.52%) |
Jun 06, 2018 | 76.10 | 79.99 | 75.01 | 75.89 | 234,477 | -2.69(-3.42%) |
Jun 05, 2018 | 79.57 | 80.32 | 77.89 | 78.58 | 245,952 | -0.76(-0.96%) |
Jun 04, 2018 | 76.90 | 79.46 | 75.32 | 79.34 | 393,819 | +2.76(+3.60%) |
Jun 01, 2018 | 78.41 | 78.67 | 76.17 | 76.58 | 297,512 | -1.22(-1.57%) |
May 31, 2018 | 76.85 | 78.97 | 76.59 | 77.80 | 395,199 | +0.82(+1.07%) |
May 30, 2018 | 77.48 | 79.24 | 74.96 | 76.98 | 222,732 | -0.12(-0.16%) |
May 29, 2018 | 78.00 | 78.52 | 75.73 | 77.10 | 310,727 | -0.80(-1.03%) |
May 25, 2018 | 77.90 | 77.90 | 77.90 | 0 | -4.77(-5.77%) | |
May 24, 2018 | 81.57 | 83.78 | 78.23 | 82.67 | 440,015 | +0.69(+0.84%) |
May 23, 2018 | 85.99 | 87.59 | 81.08 | 81.98 | 344,589 | -4.22(-4.90%) |
May 22, 2018 | 87.68 | 87.68 | 84.59 | 86.20 | 307,069 | -0.75(-0.86%) |
May 21, 2018 | 87.89 | 89.36 | 86.61 | 86.95 | 207,392 | -0.62(-0.71%) |
May 18, 2018 | 89.61 | 90.57 | 86.56 | 87.57 | 280,454 | -1.82(-2.04%) |
May 17, 2018 | 89.28 | 90.20 | 88.25 | 89.39 | 212,487 | +0.50(+0.56%) |
May 16, 2018 | 89.48 | 90.52 | 88.22 | 88.89 | 308,919 | -0.43(-0.48%) |
May 15, 2018 | 89.15 | 89.75 | 85.83 | 89.32 | 210,097 | -0.42(-0.47%) |
May 14, 2018 | 89.72 | 90.23 | 86.98 | 89.74 | 370,072 | -0.07(-0.08%) |
May 11, 2018 | 88.00 | 91.42 | 86.56 | 89.81 | 538,092 | +0.06(+0.07%) |
May 10, 2018 | 89.48 | 91.38 | 87.09 | 89.75 | 187,918 | +0.05(+0.06%) |
May 09, 2018 | 86.42 | 91.57 | 80.96 | 89.70 | 350,681 | +1.06(+1.20%) |
May 08, 2018 | 89.28 | 89.28 | 85.93 | 88.64 | 235,736 | -0.64(-0.72%) |
May 07, 2018 | 93.51 | 93.62 | 88.28 | 89.28 | 288,074 | -4.35(-4.65%) |
May 04, 2018 | 95.04 | 95.04 | 91.54 | 93.63 | 308,177 | -1.04(-1.10%) |
May 03, 2018 | 93.36 | 96.55 | 92.10 | 94.67 | 253,895 | +0.65(+0.69%) |
May 02, 2018 | 95.37 | 97.20 | 93.32 | 94.02 | 182,012 | -2.31(-2.40%) |
May 01, 2018 | 93.66 | 96.65 | 92.68 | 96.33 | 276,434 | +2.55(+2.72%) |
Apr 30, 2018 | 94.03 | 97.00 | 93.67 | 93.78 | 268,265 | +0.54(+0.58%) |
Apr 27, 2018 | 88.24 | 95.20 | 87.56 | 93.24 | 349,637 | +5.46(+6.22%) |
Apr 26, 2018 | 85.76 | 88.73 | 85.18 | 87.78 | 151,277 | +2.43(+2.85%) |
Apr 25, 2018 | 87.41 | 88.73 | 84.01 | 85.35 | 313,244 | -1.67(-1.92%) |
Apr 24, 2018 | 92.85 | 95.64 | 86.84 | 87.02 | 245,692 | -6.13(-6.58%) |
Apr 23, 2018 | 91.98 | 93.93 | 89.55 | 93.15 | 317,173 | +1.48(+1.61%) |
Apr 20, 2018 | 90.39 | 92.73 | 90.00 | 91.67 | 218,266 | +0.80(+0.88%) |
Apr 19, 2018 | 92.01 | 94.64 | 89.75 | 90.87 | 205,972 | -1.75(-1.89%) |
Apr 18, 2018 | 91.69 | 94.76 | 90.50 | 92.62 | 257,193 | +1.11(+1.21%) |
Apr 17, 2018 | 87.34 | 92.09 | 86.31 | 91.51 | 217,371 | +4.02(+4.59%) |
Apr 16, 2018 | 88.89 | 90.72 | 83.67 | 87.49 | 369,413 | -0.71(-0.80%) |
Apr 13, 2018 | 91.31 | 93.73 | 87.12 | 88.20 | 456,202 | -2.91(-3.19%) |
Apr 12, 2018 | 89.59 | 93.55 | 89.11 | 91.11 | 325,648 | +1.63(+1.82%) |
Apr 11, 2018 | 89.43 | 92.14 | 88.38 | 89.48 | 253,444 | -0.01(-0.01%) |
Apr 10, 2018 | 89.05 | 90.99 | 87.41 | 89.49 | 331,544 | +1.39(+1.58%) |
Apr 09, 2018 | 85.86 | 92.08 | 85.86 | 88.10 | 405,434 | +2.59(+3.03%) |
Apr 06, 2018 | 85.51 | 505,734 | -1.81(-2.07%) | |||
Apr 05, 2018 | 93.88 | 94.44 | 84.75 | 87.32 | 793,396 | -7.03(-7.45%) |
Apr 04, 2018 | 84.00 | 95.09 | 78.95 | 94.35 | 1,389,601 | +4.31(+4.79%) |
Apr 03, 2018 | 95.08 | 95.99 | 88.63 | 90.04 | 626,477 | -3.98(-4.23%) |
Apr 02, 2018 | 104.00 | 108.57 | 90.48 | 94.02 | 698,647 | -10.06(-9.67%) |
Mar 29, 2018 | 104.08 | 104.08 | 104.08 | 0 | -3.93(-3.64%) | |
Mar 28, 2018 | 107.11 | 109.37 | 94.27 | 108.01 | 812,252 | +0.49(+0.46%) |
Mar 27, 2018 | 114.58 | 122.48 | 106.62 | 107.52 | 1,945,767 | -6.31(-5.54%) |
Mar 26, 2018 | 112.55 | 114.58 | 108.31 | 113.83 | 628,059 | +3.36(+3.04%) |
Mar 23, 2018 | 110.49 | 112.75 | 109.89 | 110.47 | 156,996 | +0.34(+0.31%) |
Mar 22, 2018 | 113.36 | 113.36 | 109.77 | 110.13 | 208,688 | -4.64(-4.04%) |
Mar 21, 2018 | 114.09 | 120.41 | 113.69 | 114.77 | 194,028 | +1.04(+0.91%) |
Mar 20, 2018 | 108.99 | 116.48 | 107.57 | 113.73 | 244,444 | +4.31(+3.94%) |
Mar 19, 2018 | 112.55 | 112.55 | 107.26 | 109.42 | 304,336 | -3.12(-2.77%) |
Mar 16, 2018 | 111.73 | 114.08 | 109.25 | 112.54 | 602,695 | +0.48(+0.43%) |
Mar 15, 2018 | 116.90 | 119.02 | 111.01 | 112.06 | 297,708 | -4.11(-3.54%) |
Mar 14, 2018 | 113.21 | 116.70 | 111.67 | 116.17 | 357,102 | +2.75(+2.42%) |
Mar 13, 2018 | 113.75 | 115.29 | 111.00 | 113.42 | 347,744 | +0.12(+0.11%) |
Mar 12, 2018 | 116.55 | 117.37 | 111.00 | 113.30 | 333,007 | -3.57(-3.05%) |
Mar 09, 2018 | 117.59 | 118.93 | 114.28 | 116.87 | 299,576 | -0.31(-0.26%) |
Mar 08, 2018 | 123.70 | 124.84 | 116.44 | 117.18 | 197,945 | -5.68(-4.62%) |
Mar 07, 2018 | 118.56 | 124.69 | 113.07 | 122.86 | 354,295 | +2.81(+2.34%) |
Mar 06, 2018 | 118.76 | 126.53 | 117.30 | 120.05 | 498,019 | +1.08(+0.91%) |
Mar 05, 2018 | 128.11 | 133.89 | 118.78 | 118.97 | 374,758 | -9.58(-7.45%) |
Mar 02, 2018 | 122.45 | 128.79 | 121.30 | 128.55 | 215,781 | +5.66(+4.61%) |
Mar 01, 2018 | 123.13 | 125.14 | 118.51 | 122.89 | 168,520 | +0.13(+0.11%) |
Feb 28, 2018 | 125.15 | 127.29 | 122.53 | 122.76 | 139,187 | -2.50(-2.00%) |
Feb 27, 2018 | 126.94 | 127.74 | 123.27 | 125.26 | 248,884 | -1.12(-0.89%) |
Feb 26, 2018 | 123.55 | 127.29 | 121.52 | 126.38 | 219,029 | +3.26(+2.65%) |
Feb 23, 2018 | 119.38 | 123.32 | 118.01 | 123.12 | 125,395 | +3.69(+3.09%) |
Feb 22, 2018 | 125.37 | 119.17 | 119.43 | 124,344 | -1.62(-1.34%) | |
Feb 21, 2018 | 121.06 | 124.49 | 120.12 | 121.05 | 105,557 | +0.02(+0.02%) |
Feb 20, 2018 | 127.50 | 134.00 | 120.78 | 121.03 | 223,311 | -5.42(-4.29%) |
Feb 16, 2018 | 126.45 | 126.45 | 126.45 | 0 | +6.59(+5.50%) | |
Feb 15, 2018 | 127.23 | 128.35 | 118.22 | 119.86 | 274,857 | -4.91(-3.94%) |
Feb 14, 2018 | 113.85 | 132.46 | 113.85 | 124.77 | 479,374 | +10.61(+9.29%) |
Feb 13, 2018 | 106.28 | 114.78 | 105.64 | 114.16 | 230,072 | +6.87(+6.40%) |
Feb 12, 2018 | 105.53 | 108.00 | 103.60 | 107.29 | 241,172 | +2.96(+2.84%) |
Feb 09, 2018 | 105.72 | 106.94 | 97.92 | 104.33 | 299,268 | -0.47(-0.45%) |
Feb 08, 2018 | 111.65 | 111.65 | 104.69 | 104.80 | 376,810 | -7.13(-6.37%) |
Feb 07, 2018 | 102.40 | 113.76 | 102.40 | 111.93 | 375,514 | +9.58(+9.36%) |
Feb 06, 2018 | 95.28 | 102.43 | 91.01 | 102.35 | 384,381 | -0.33(-0.32%) |
Feb 05, 2018 | 103.50 | 105.83 | 99.12 | 102.68 | 147,532 | -2.13(-2.03%) |
Feb 02, 2018 | 105.04 | 107.98 | 104.69 | 104.81 | 223,556 | -0.69(-0.65%) |
Feb 01, 2018 | 105.50 | 107.23 | 103.99 | 105.50 | 229,328 | +0.11(+0.10%) |
Jan 31, 2018 | 107.83 | 108.15 | 105.00 | 105.39 | 199,724 | -1.30(-1.22%) |
Jan 30, 2018 | 109.28 | 109.93 | 105.45 | 106.69 | 315,569 | -3.82(-3.46%) |
Jan 29, 2018 | 107.56 | 110.99 | 107.01 | 110.51 | 370,004 | +3.67(+3.44%) |
Jan 26, 2018 | 114.41 | 115.19 | 106.20 | 106.84 | 394,595 | -6.67(-5.88%) |
Jan 25, 2018 | 124.98 | 126.23 | 112.47 | 113.51 | 479,352 | -3.40(-2.91%) |
Jan 24, 2018 | 115.00 | 118.07 | 113.05 | 116.91 | 260,584 | +2.12(+1.85%) |
Jan 23, 2018 | 115.66 | 117.70 | 112.90 | 114.79 | 353,500 | +0.02(+0.01%) |
Jan 22, 2018 | 115.99 | 119.90 | 114.19 | 114.78 | 315,061 | -0.13(-0.12%) |
Jan 19, 2018 | 110.67 | 116.26 | 110.66 | 114.91 | 385,803 | +4.46(+4.04%) |
Jan 18, 2018 | 111.28 | 112.30 | 110.00 | 110.45 | 180,483 | -1.11(-0.99%) |
Jan 17, 2018 | 111.20 | 113.74 | 109.91 | 111.56 | 136,751 | +1.53(+1.39%) |
Jan 16, 2018 | 113.40 | 116.67 | 109.51 | 110.03 | 242,271 | -2.37(-2.11%) |
Jan 12, 2018 | 112.40 | 112.40 | 112.40 | 0 | +2.20(+2.00%) | |
Jan 11, 2018 | 112.13 | 112.27 | 108.72 | 110.20 | 262,730 | -1.09(-0.98%) |
Jan 10, 2018 | 114.47 | 111.29 | 824,487 | +7.77(+7.51%) | ||
Jan 09, 2018 | 102.75 | 103.99 | 101.69 | 103.52 | 284,118 | +0.95(+0.93%) |
Jan 08, 2018 | 100.65 | 103.98 | 99.36 | 102.57 | 278,530 | +1.09(+1.07%) |
Jan 05, 2018 | 103.37 | 104.73 | 100.81 | 101.48 | 311,279 | -1.49(-1.45%) |
Jan 04, 2018 | 100.97 | 104.87 | 99.82 | 102.97 | 344,441 | +1.99(+1.97%) |
Jan 03, 2018 | 98.29 | 102.21 | 97.86 | 100.98 | 269,400 | +0.40(+0.40%) |
Jan 02, 2018 | 101.71 | 103.16 | 98.18 | 100.58 | 359,326 | -0.14(-0.14%) |
Dec 29, 2017 | 100.72 | 100.72 | 100.72 | 0 | +0.38(+0.38%) | |
Dec 28, 2017 | 101.03 | 102.63 | 99.51 | 100.34 | 203,262 | -0.46(-0.46%) |
Dec 27, 2017 | 100.02 | 101.80 | 99.52 | 100.80 | 431,622 | +0.78(+0.78%) |
Dec 26, 2017 | 98.29 | 100.54 | 95.72 | 100.02 | 213,305 | +1.45(+1.47%) |
Dec 22, 2017 | 93.36 | 99.00 | 93.36 | 98.57 | 285,594 | +4.67(+4.97%) |
Dec 21, 2017 | 91.87 | 94.11 | 91.63 | 93.90 | 280,000 | +2.07(+2.25%) |
Dec 20, 2017 | 92.78 | 92.78 | 90.64 | 91.83 | 193,490 | -0.17(-0.18%) |
Dec 19, 2017 | 92.45 | 93.85 | 91.05 | 92.00 | 244,736 | +0.08(+0.09%) |
Dec 18, 2017 | 93.94 | 95.66 | 90.53 | 91.92 | 431,284 | -0.04(-0.04%) |
Dec 15, 2017 | 88.91 | 93.41 | 85.22 | 91.96 | 1,927,794 | +3.21(+3.62%) |
Dec 14, 2017 | 88.31 | 89.99 | 86.62 | 88.75 | 293,930 | +0.73(+0.83%) |
Dec 13, 2017 | 86.84 | 89.09 | 85.04 | 88.02 | 373,260 | +0.91(+1.04%) |
Dec 12, 2017 | 88.12 | 88.99 | 83.98 | 87.11 | 433,042 | -0.84(-0.96%) |
Dec 11, 2017 | 87.79 | 89.79 | 86.25 | 87.95 | 271,198 | +0.11(+0.13%) |
Dec 08, 2017 | 89.76 | 90.80 | 86.25 | 87.84 | 207,048 | -0.98(-1.10%) |
Dec 07, 2017 | 82.24 | 89.89 | 82.24 | 88.82 | 568,905 | +6.87(+8.38%) |
Dec 06, 2017 | 84.31 | 85.26 | 81.53 | 81.95 | 185,057 | -2.77(-3.27%) |
Dec 05, 2017 | 85.65 | 87.74 | 84.64 | 84.72 | 196,912 | -0.70(-0.82%) |
Dec 04, 2017 | 87.19 | 82.58 | 85.42 | 269,038 | +1.03(+1.22%) | |
Dec 01, 2017 | 84.73 | 88.17 | 82.96 | 84.39 | 178,353 | +0.34(+0.40%) |
Nov 30, 2017 | 80.71 | 85.80 | 80.42 | 84.05 | 431,701 | +4.28(+5.37%) |
Nov 29, 2017 | 82.01 | 84.58 | 78.00 | 79.77 | 343,725 | -1.77(-2.17%) |
Nov 28, 2017 | 80.45 | 81.83 | 77.33 | 81.54 | 410,276 | +1.76(+2.21%) |
Nov 27, 2017 | 81.33 | 83.08 | 78.25 | 79.78 | 321,746 | -1.68(-2.06%) |
Nov 24, 2017 | 78.57 | 83.50 | 78.47 | 81.46 | 201,613 | +3.28(+4.20%) |
Nov 22, 2017 | 79.51 | 81.85 | 77.30 | 78.18 | 203,714 | -1.05(-1.33%) |
Nov 21, 2017 | 75.53 | 79.45 | 75.15 | 79.23 | 297,320 | +3.97(+5.28%) |
Nov 20, 2017 | 76.64 | 77.00 | 74.06 | 75.26 | 295,797 | -1.38(-1.80%) |
Nov 17, 2017 | 74.54 | 79.18 | 74.54 | 76.64 | 340,201 | +1.78(+2.38%) |
Nov 16, 2017 | 72.05 | 78.98 | 72.05 | 74.86 | 507,019 | +2.97(+4.13%) |
Nov 15, 2017 | 71.81 | 72.12 | 69.69 | 71.89 | 254,963 | +0.81(+1.14%) |
Nov 14, 2017 | 71.71 | 73.88 | 69.27 | 71.08 | 445,868 | -0.15(-0.21%) |
Nov 13, 2017 | 66.33 | 71.70 | 66.28 | 71.23 | 382,858 | +4.73(+7.11%) |
Nov 10, 2017 | 67.30 | 68.10 | 65.93 | 66.50 | 199,959 | -0.60(-0.89%) |
Nov 09, 2017 | 66.01 | 69.62 | 64.72 | 67.10 | 327,696 | +1.51(+2.30%) |
Nov 08, 2017 | 65.16 | 66.81 | 64.88 | 65.59 | 198,928 | +0.23(+0.35%) |
Nov 07, 2017 | 65.69 | 65.91 | 63.76 | 65.36 | 178,708 | +0.59(+0.91%) |
Nov 06, 2017 | 65.28 | 66.44 | 64.00 | 64.77 | 124,332 | -0.20(-0.31%) |
Nov 03, 2017 | 66.00 | 67.49 | 64.53 | 64.97 | 182,958 | -1.03(-1.56%) |
Nov 02, 2017 | 65.18 | 67.00 | 64.71 | 66.00 | 243,342 | +1.05(+1.62%) |
Nov 01, 2017 | 66.14 | 67.04 | 63.82 | 64.95 | 215,385 | -1.08(-1.64%) |
Oct 31, 2017 | 65.67 | 67.23 | 64.40 | 66.03 | 183,601 | +0.54(+0.82%) |
Oct 30, 2017 | 64.51 | 66.28 | 63.94 | 65.49 | 143,322 | +0.77(+1.19%) |
Oct 27, 2017 | 67.62 | 68.20 | 64.34 | 64.72 | 555,589 | -3.09(-4.56%) |
Oct 26, 2017 | 66.00 | 68.94 | 65.08 | 67.81 | 466,791 | +1.24(+1.86%) |
Oct 25, 2017 | 64.51 | 66.93 | 64.35 | 66.57 | 327,616 | +1.73(+2.67%) |
Oct 24, 2017 | 65.08 | 65.67 | 64.00 | 64.84 | 248,265 | +0.32(+0.50%) |
Oct 23, 2017 | 65.18 | 66.20 | 64.09 | 64.52 | 347,441 | -0.15(-0.23%) |
Oct 20, 2017 | 67.38 | 67.38 | 62.75 | 64.67 | 240,327 | -2.07(-3.10%) |
Oct 19, 2017 | 62.64 | 66.82 | 62.64 | 66.74 | 383,844 | +3.30(+5.20%) |
Oct 18, 2017 | 65.33 | 65.33 | 60.42 | 63.44 | 540,594 | -2.08(-3.17%) |
Oct 17, 2017 | 66.70 | 68.18 | 65.47 | 65.52 | 761,186 | -1.20(-1.80%) |
Oct 16, 2017 | 69.95 | 70.04 | 66.25 | 66.72 | 797,433 | -2.83(-4.07%) |
Oct 13, 2017 | 70.85 | 72.15 | 68.45 | 69.55 | 2,051,281 | -1.25(-1.77%) |
Oct 12, 2017 | 70.10 | 72.84 | 69.10 | 70.80 | 433,468 | +0.86(+1.23%) |
Oct 11, 2017 | 70.10 | 73.70 | 67.10 | 69.94 | 1,201,227 | -0.47(-0.67%) |
Oct 10, 2017 | 53.21 | 70.48 | 50.00 | 70.41 | 5,827,264 | +35.41(+101.17%) |
Oct 09, 2017 | 35.42 | 35.63 | 34.56 | 35.00 | 169,271 | -0.68(-1.91%) |
Oct 06, 2017 | 35.96 | 36.30 | 34.98 | 35.68 | 235,100 | -0.27(-0.75%) |
Oct 05, 2017 | 35.37 | 35.97 | 34.89 | 35.95 | 123,518 | +0.74(+2.10%) |
Oct 04, 2017 | 35.15 | 35.43 | 34.73 | 35.21 | 157,757 | -0.09(-0.25%) |
Oct 03, 2017 | 35.50 | 35.80 | 34.63 | 35.30 | 212,865 | -0.24(-0.68%) |
Oct 02, 2017 | 35.13 | 35.80 | 35.00 | 35.54 | 205,870 | +0.59(+1.69%) |
Sep 29, 2017 | 34.44 | 35.15 | 34.44 | 34.95 | 214,849 | +0.24(+0.69%) |
Sep 28, 2017 | 34.50 | 34.91 | 33.92 | 34.71 | 96,324 | +0.33(+0.96%) |
Sep 27, 2017 | 34.00 | 35.34 | 33.76 | 34.38 | 181,007 | +0.64(+1.90%) |
Sep 26, 2017 | 34.01 | 34.01 | 33.62 | 33.74 | 89,576 | -0.27(-0.79%) |
Sep 25, 2017 | 33.80 | 34.60 | 33.57 | 34.01 | 247,503 | -0.09(-0.26%) |
Sep 22, 2017 | 34.70 | 34.71 | 33.85 | 34.10 | 109,719 | -0.43(-1.25%) |
Sep 21, 2017 | 34.70 | 35.06 | 34.25 | 34.53 | 108,622 | -0.12(-0.35%) |
Sep 20, 2017 | 35.37 | 35.80 | 34.16 | 34.65 | 149,545 | -0.13(-0.37%) |
Sep 19, 2017 | 35.81 | 35.96 | 34.23 | 34.78 | 252,563 | -1.02(-2.85%) |
Sep 18, 2017 | 32.96 | 37.62 | 32.16 | 35.80 | 1,021,381 | +3.73(+11.63%) |
Sep 15, 2017 | 32.04 | 32.21 | 30.84 | 32.07 | 993,223 | +0.62(+1.97%) |
Sep 14, 2017 | 32.40 | 32.61 | 31.30 | 31.45 | 423,130 | -1.14(-3.50%) |
Sep 13, 2017 | 32.17 | 33.00 | 31.50 | 32.59 | 333,618 | +0.50(+1.56%) |
Sep 12, 2017 | 32.40 | 33.58 | 31.88 | 32.09 | 338,403 | -0.31(-0.96%) |
Sep 11, 2017 | 32.02 | 32.47 | 31.50 | 32.40 | 466,564 | +0.56(+1.76%) |
Sep 08, 2017 | 31.66 | 32.10 | 31.30 | 31.84 | 297,591 | +0.16(+0.51%) |
Sep 07, 2017 | 30.60 | 32.05 | 30.58 | 31.68 | 725,345 | +1.12(+3.66%) |
Sep 06, 2017 | 29.36 | 31.00 | 29.36 | 30.56 | 347,442 | +1.14(+3.87%) |
Sep 05, 2017 | 29.40 | 30.05 | 28.13 | 29.42 | 371,709 | -0.16(-0.54%) |
Sep 01, 2017 | 27.95 | 30.00 | 27.64 | 29.58 | 251,385 | +1.61(+5.76%) |
Aug 31, 2017 | 26.00 | 28.03 | 25.96 | 27.97 | 251,816 | +2.20(+8.54%) |
Aug 30, 2017 | 25.05 | 25.79 | 24.93 | 25.77 | 126,285 | +0.59(+2.34%) |
Aug 29, 2017 | 24.49 | 25.80 | 24.00 | 25.18 | 170,214 | +0.51(+2.07%) |
Aug 28, 2017 | 23.79 | 24.83 | 23.61 | 24.67 | 91,851 | +0.82(+3.44%) |
Aug 25, 2017 | 22.59 | 23.96 | 22.31 | 23.85 | 253,958 | +1.57(+7.05%) |
Aug 24, 2017 | 21.33 | 22.65 | 21.05 | 22.28 | 154,742 | +1.15(+5.44%) |
Aug 23, 2017 | 21.21 | 21.54 | 21.08 | 21.13 | 79,372 | -0.32(-1.49%) |
Aug 22, 2017 | 21.20 | 21.68 | 20.89 | 21.45 | 98,722 | +0.26(+1.23%) |
Aug 21, 2017 | 22.10 | 22.10 | 21.00 | 21.19 | 701,766 | -0.87(-3.94%) |
Aug 18, 2017 | 21.07 | 22.88 | 21.00 | 22.06 | 184,705 | +0.77(+3.62%) |
Aug 17, 2017 | 21.23 | 21.97 | 20.80 | 21.29 | 781,945 | +0.03(+0.14%) |
Aug 16, 2017 | 20.64 | 21.30 | 20.49 | 21.26 | 287,671 | +0.58(+2.80%) |
Aug 15, 2017 | 21.72 | 21.99 | 20.12 | 20.68 | 411,228 | -0.95(-4.39%) |
Aug 14, 2017 | 22.28 | 22.46 | 21.52 | 21.63 | 104,557 | -0.36(-1.64%) |
Aug 11, 2017 | 22.80 | 22.84 | 21.07 | 21.99 | 290,444 | +0.51(+2.37%) |
Aug 10, 2017 | 21.86 | 22.50 | 21.04 | 21.48 | 224,974 | -0.33(-1.51%) |
Aug 09, 2017 | 21.32 | 22.14 | 21.17 | 21.81 | 115,457 | +0.28(+1.30%) |
Aug 08, 2017 | 22.96 | 22.96 | 21.37 | 21.53 | 128,321 | -1.25(-5.49%) |
Aug 07, 2017 | 22.00 | 23.12 | 21.10 | 22.78 | 645,430 | +0.81(+3.69%) |
Aug 04, 2017 | 21.59 | 22.59 | 21.00 | 21.97 | 158,895 | +0.36(+1.67%) |
Aug 03, 2017 | 22.86 | 24.09 | 21.30 | 21.61 | 222,304 | -1.66(-7.13%) |
Aug 02, 2017 | 23.69 | 24.30 | 22.83 | 23.27 | 124,865 | -0.66(-2.76%) |