Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 136.80 | 137.00 | 136.75 | 137.00 | 1,009,197 | +0.20(+0.15%) |
Jul 27, 2018 | 136.82 | 136.85 | 136.60 | 136.80 | 1,440,200 | +0.05(+0.04%) |
Jul 26, 2018 | 136.80 | 136.90 | 136.75 | 136.75 | 817,047 | -0.05(-0.04%) |
Jul 25, 2018 | 136.80 | 136.90 | 136.75 | 136.80 | 898,896 | +0.00(+0.00%) |
Jul 24, 2018 | 136.90 | 136.90 | 136.65 | 136.80 | 994,399 | +0.00(+0.00%) |
Jul 23, 2018 | 136.85 | 136.95 | 136.80 | 136.80 | 493,415 | -0.15(-0.11%) |
Jul 20, 2018 | 136.90 | 136.95 | 136.75 | 136.95 | 894,530 | +0.05(+0.04%) |
Jul 19, 2018 | 136.85 | 136.95 | 136.85 | 136.90 | 595,013 | +0.10(+0.07%) |
Jul 18, 2018 | 136.85 | 136.90 | 136.80 | 136.80 | 272,434 | -0.05(-0.04%) |
Jul 17, 2018 | 136.70 | 136.90 | 136.70 | 136.85 | 348,356 | +0.15(+0.11%) |
Jul 16, 2018 | 136.70 | 136.80 | 136.70 | 136.70 | 801,135 | +0.00(+0.00%) |
Jul 13, 2018 | 136.68 | 136.70 | 136.65 | 136.70 | 301,534 | +0.02(+0.02%) |
Jul 12, 2018 | 136.70 | 136.70 | 136.70 | 136.68 | 346,307 | -0.02(-0.02%) |
Jul 11, 2018 | 136.65 | 136.70 | 136.60 | 136.70 | 344,785 | +0.05(+0.04%) |
Jul 10, 2018 | 136.65 | 136.70 | 136.60 | 136.65 | 552,903 | +0.05(+0.04%) |
Jul 09, 2018 | 136.70 | 136.70 | 136.60 | 136.60 | 920,861 | -0.05(-0.04%) |
Jul 06, 2018 | 136.75 | 136.85 | 136.60 | 136.65 | 859,001 | -0.15(-0.11%) |
Jul 05, 2018 | 136.65 | 136.80 | 136.60 | 136.80 | 534,424 | +0.15(+0.11%) |
Jul 03, 2018 | 136.65 | 136.65 | 136.65 | 0 | -0.05(-0.04%) | |
Jul 02, 2018 | 136.55 | 136.70 | 136.55 | 136.70 | 550,296 | +0.00(+0.00%) |
Jun 29, 2018 | 136.55 | 136.70 | 136.50 | 136.70 | 1,027,363 | +0.10(+0.07%) |
Jun 28, 2018 | 136.50 | 136.65 | 136.50 | 136.60 | 650,753 | +0.10(+0.07%) |
Jun 27, 2018 | 136.65 | 136.65 | 136.45 | 136.50 | 946,925 | -0.10(-0.07%) |
Jun 26, 2018 | 136.65 | 136.70 | 136.55 | 136.60 | 504,540 | -0.05(-0.04%) |
Jun 25, 2018 | 136.55 | 136.70 | 136.45 | 136.65 | 1,389,000 | -0.05(-0.04%) |
Jun 22, 2018 | 136.45 | 136.70 | 136.40 | 136.70 | 1,232,997 | +0.30(+0.22%) |
Jun 21, 2018 | 136.40 | 136.50 | 136.35 | 136.40 | 1,174,990 | -0.05(-0.04%) |
Jun 20, 2018 | 136.65 | 136.75 | 136.35 | 136.45 | 3,456,200 | -0.30(-0.22%) |
Jun 19, 2018 | 137.15 | 136.35 | 136.75 | 6,435,105 | +30.30(+28.46%) | |
Jun 18, 2018 | 101.60 | 106.60 | 100.65 | 106.45 | 346,126 | +4.50(+4.41%) |
Jun 15, 2018 | 106.50 | 99.65 | 101.95 | 548,244 | -4.55(-4.27%) | |
Jun 14, 2018 | 103.40 | 106.70 | 103.40 | 106.50 | 322,059 | +3.10(+3.00%) |
Jun 13, 2018 | 101.25 | 103.85 | 100.10 | 103.40 | 318,596 | +2.70(+2.68%) |
Jun 12, 2018 | 98.60 | 102.40 | 98.60 | 100.70 | 235,539 | +2.00(+2.03%) |
Jun 11, 2018 | 98.30 | 99.75 | 96.45 | 98.70 | 231,087 | +0.95(+0.97%) |
Jun 08, 2018 | 94.80 | 98.85 | 93.70 | 97.75 | 266,912 | +2.70(+2.84%) |
Jun 07, 2018 | 103.00 | 103.00 | 94.10 | 95.05 | 958,484 | -8.35(-8.08%) |
Jun 06, 2018 | 103.00 | 103.40 | 503,464 | -3.75(-3.50%) | ||
Jun 05, 2018 | 108.00 | 108.65 | 104.85 | 107.15 | 366,849 | +0.55(+0.52%) |
Jun 04, 2018 | 103.35 | 106.90 | 101.25 | 106.60 | 344,682 | +3.70(+3.60%) |
Jun 01, 2018 | 100.00 | 103.85 | 99.16 | 102.90 | 306,366 | +3.75(+3.78%) |
May 31, 2018 | 99.25 | 100.40 | 97.50 | 99.15 | 322,114 | +0.00(+0.00%) |
May 30, 2018 | 94.30 | 99.30 | 94.15 | 99.15 | 610,479 | +5.90(+6.33%) |
May 29, 2018 | 92.15 | 93.65 | 89.33 | 93.25 | 344,926 | +0.55(+0.59%) |
May 25, 2018 | 92.70 | 92.70 | 92.70 | 0 | +2.70(+3.00%) | |
May 24, 2018 | 86.50 | 90.15 | 86.50 | 90.00 | 445,074 | +4.20(+4.90%) |
May 23, 2018 | 84.35 | 86.85 | 84.35 | 85.80 | 112,903 | +1.00(+1.18%) |
May 22, 2018 | 88.60 | 88.75 | 83.85 | 84.80 | 270,815 | -2.20(-2.53%) |
May 21, 2018 | 81.75 | 87.80 | 81.75 | 87.00 | 339,850 | +5.90(+7.27%) |
May 18, 2018 | 80.15 | 81.90 | 79.85 | 81.10 | 249,185 | +1.35(+1.69%) |
May 17, 2018 | 80.50 | 81.00 | 78.06 | 79.75 | 198,062 | -0.55(-0.68%) |
May 16, 2018 | 77.10 | 82.25 | 76.06 | 80.30 | 395,897 | +2.95(+3.81%) |
May 15, 2018 | 76.05 | 77.60 | 75.30 | 77.35 | 179,326 | +0.10(+0.13%) |
May 14, 2018 | 75.95 | 77.40 | 75.10 | 77.25 | 230,257 | +1.30(+1.71%) |
May 11, 2018 | 73.30 | 76.00 | 73.00 | 75.95 | 253,787 | +1.90(+2.57%) |
May 10, 2018 | 74.30 | 75.85 | 73.75 | 74.05 | 156,311 | -0.45(-0.60%) |
May 09, 2018 | 72.05 | 74.90 | 71.65 | 74.50 | 188,617 | +2.65(+3.69%) |
May 08, 2018 | 71.90 | 72.30 | 70.98 | 71.85 | 109,607 | -0.40(-0.55%) |
May 07, 2018 | 70.85 | 72.40 | 68.60 | 72.25 | 262,717 | +1.40(+1.98%) |
May 04, 2018 | 69.90 | 71.85 | 65.80 | 70.85 | 391,714 | +0.90(+1.29%) |
May 03, 2018 | 72.95 | 75.30 | 68.35 | 69.95 | 526,305 | -2.95(-4.05%) |
May 02, 2018 | 73.60 | 75.50 | 72.50 | 72.90 | 292,714 | -0.85(-1.15%) |
May 01, 2018 | 76.15 | 76.25 | 73.50 | 73.75 | 217,540 | -2.60(-3.41%) |
Apr 30, 2018 | 78.30 | 79.05 | 76.35 | 76.35 | 128,241 | -1.80(-2.30%) |
Apr 27, 2018 | 77.95 | 78.20 | 76.15 | 78.15 | 128,331 | +0.85(+1.10%) |
Apr 26, 2018 | 75.15 | 78.10 | 74.84 | 77.30 | 193,014 | +3.20(+4.32%) |
Apr 25, 2018 | 73.15 | 75.20 | 72.45 | 74.10 | 157,301 | +0.55(+0.75%) |
Apr 24, 2018 | 73.20 | 75.50 | 72.20 | 73.55 | 207,008 | +0.70(+0.96%) |
Apr 23, 2018 | 72.55 | 73.85 | 71.25 | 72.85 | 218,491 | +0.05(+0.07%) |
Apr 20, 2018 | 72.40 | 73.22 | 71.65 | 72.80 | 189,155 | +0.05(+0.07%) |
Apr 19, 2018 | 74.45 | 75.90 | 72.20 | 72.75 | 242,448 | -1.80(-2.41%) |
Apr 18, 2018 | 77.15 | 77.65 | 73.95 | 74.55 | 414,089 | -2.65(-3.43%) |
Apr 17, 2018 | 71.65 | 78.65 | 71.33 | 77.20 | 414,508 | +6.30(+8.89%) |
Apr 16, 2018 | 80.70 | 80.70 | 70.10 | 70.90 | 750,532 | -9.30(-11.60%) |
Apr 13, 2018 | 79.95 | 80.75 | 78.75 | 80.20 | 236,101 | +0.50(+0.63%) |
Apr 12, 2018 | 77.80 | 80.80 | 77.70 | 79.70 | 163,328 | +2.35(+3.04%) |
Apr 11, 2018 | 76.35 | 78.30 | 74.69 | 77.35 | 166,485 | +0.70(+0.91%) |
Apr 10, 2018 | 75.40 | 76.90 | 74.70 | 76.65 | 171,510 | +1.45(+1.93%) |
Apr 09, 2018 | 72.55 | 77.20 | 72.55 | 75.20 | 246,065 | +3.70(+5.17%) |
Apr 06, 2018 | 71.60 | 73.00 | 70.45 | 71.50 | 247,614 | -0.75(-1.04%) |
Apr 05, 2018 | 74.65 | 75.40 | 71.58 | 72.25 | 209,765 | -1.80(-2.43%) |
Apr 04, 2018 | 68.90 | 74.45 | 67.90 | 74.05 | 366,601 | +4.10(+5.86%) |
Apr 03, 2018 | 72.40 | 73.35 | 66.50 | 69.95 | 789,373 | -1.75(-2.44%) |
Apr 02, 2018 | 77.55 | 77.70 | 70.95 | 71.70 | 611,312 | -7.05(-8.95%) |
Mar 29, 2018 | 78.75 | 78.75 | 78.75 | 0 | -1.15(-1.44%) | |
Mar 28, 2018 | 79.60 | 80.90 | 77.55 | 79.90 | 455,108 | +0.10(+0.13%) |
Mar 27, 2018 | 83.15 | 83.18 | 79.25 | 79.80 | 201,144 | -2.65(-3.21%) |
Mar 26, 2018 | 81.85 | 83.00 | 79.05 | 82.45 | 286,153 | +2.05(+2.55%) |
Mar 23, 2018 | 82.20 | 83.75 | 80.12 | 80.40 | 196,809 | -1.55(-1.89%) |
Mar 22, 2018 | 82.00 | 84.05 | 80.25 | 81.95 | 282,241 | -0.65(-0.79%) |
Mar 21, 2018 | 79.55 | 83.22 | 79.55 | 82.60 | 267,253 | +2.75(+3.44%) |
Mar 20, 2018 | 80.40 | 81.80 | 79.40 | 79.85 | 300,432 | -0.95(-1.18%) |
Mar 19, 2018 | 81.55 | 82.50 | 77.70 | 80.80 | 563,765 | +0.95(+1.19%) |
Mar 16, 2018 | 79.25 | 83.90 | 78.80 | 79.85 | 910,419 | +1.25(+1.59%) |
Mar 15, 2018 | 79.00 | 79.50 | 77.38 | 78.60 | 271,946 | -0.40(-0.51%) |
Mar 14, 2018 | 80.50 | 83.65 | 78.40 | 79.00 | 313,407 | -1.05(-1.31%) |
Mar 13, 2018 | 83.10 | 84.05 | 79.00 | 80.05 | 266,544 | -2.55(-3.09%) |
Mar 12, 2018 | 85.00 | 85.55 | 80.20 | 82.60 | 468,587 | -3.55(-4.12%) |
Mar 09, 2018 | 80.20 | 87.10 | 80.00 | 86.15 | 852,004 | +6.15(+7.69%) |
Mar 08, 2018 | 77.00 | 81.00 | 72.50 | 80.00 | 1,070,960 | -3.25(-3.90%) |
Mar 07, 2018 | 83.45 | 83.25 | 251,090 | +2.40(+2.97%) | ||
Mar 06, 2018 | 81.75 | 81.95 | 79.50 | 80.85 | 197,950 | -0.90(-1.10%) |
Mar 05, 2018 | 82.05 | 83.15 | 80.70 | 81.75 | 220,493 | -0.45(-0.55%) |
Mar 02, 2018 | 78.95 | 83.00 | 78.75 | 82.20 | 233,143 | +1.15(+1.42%) |
Mar 01, 2018 | 82.45 | 83.10 | 80.05 | 81.05 | 420,280 | -1.70(-2.05%) |
Feb 28, 2018 | 83.05 | 84.30 | 81.35 | 82.75 | 329,547 | +0.55(+0.67%) |
Feb 27, 2018 | 78.35 | 82.60 | 78.35 | 82.20 | 507,698 | +4.15(+5.32%) |
Feb 26, 2018 | 77.70 | 79.35 | 75.05 | 78.05 | 256,847 | +0.40(+0.52%) |
Feb 23, 2018 | 74.60 | 77.80 | 74.10 | 77.65 | 228,535 | +3.90(+5.29%) |
Feb 22, 2018 | 75.75 | 76.75 | 73.50 | 73.75 | 128,218 | -2.00(-2.64%) |
Feb 21, 2018 | 77.15 | 78.59 | 75.75 | 75.75 | 206,719 | -0.85(-1.11%) |
Feb 20, 2018 | 74.80 | 78.00 | 74.59 | 76.60 | 360,415 | +1.70(+2.27%) |
Feb 16, 2018 | 74.90 | 74.90 | 74.90 | 0 | +5.95(+8.63%) | |
Feb 15, 2018 | 67.65 | 69.15 | 66.45 | 68.95 | 285,328 | +3.35(+5.11%) |
Feb 14, 2018 | 62.25 | 65.95 | 62.25 | 65.60 | 211,651 | +2.75(+4.38%) |
Feb 13, 2018 | 62.95 | 63.10 | 60.10 | 62.85 | 259,071 | -0.85(-1.33%) |
Feb 12, 2018 | 65.40 | 65.81 | 61.20 | 63.70 | 268,566 | -1.15(-1.77%) |
Feb 09, 2018 | 67.30 | 68.35 | 59.00 | 64.85 | 559,945 | -1.65(-2.48%) |
Feb 08, 2018 | 70.60 | 71.64 | 66.50 | 66.50 | 274,906 | -4.00(-5.67%) |
Feb 07, 2018 | 72.20 | 72.20 | 69.20 | 70.50 | 230,276 | -2.00(-2.76%) |
Feb 06, 2018 | 68.05 | 72.95 | 68.00 | 72.50 | 291,643 | +1.12(+1.58%) |
Feb 05, 2018 | 66.85 | 73.95 | 66.50 | 71.38 | 353,740 | +3.58(+5.27%) |
Feb 02, 2018 | 69.95 | 70.30 | 67.45 | 67.80 | 227,734 | -2.85(-4.03%) |
Feb 01, 2018 | 69.40 | 70.85 | 68.10 | 70.65 | 135,720 | +1.25(+1.80%) |
Jan 31, 2018 | 71.90 | 72.60 | 69.00 | 69.40 | 261,642 | -2.50(-3.48%) |
Jan 30, 2018 | 72.10 | 73.15 | 72.00 | 71.90 | 190,380 | -0.95(-1.30%) |
Jan 29, 2018 | 73.55 | 75.20 | 72.00 | 72.85 | 132,629 | -0.75(-1.02%) |
Jan 26, 2018 | 73.10 | 74.10 | 71.75 | 73.60 | 196,173 | +0.45(+0.62%) |
Jan 25, 2018 | 70.00 | 73.90 | 69.75 | 73.15 | 194,611 | +3.40(+4.87%) |
Jan 24, 2018 | 72.50 | 73.79 | 69.55 | 69.75 | 234,341 | -2.35(-3.26%) |
Jan 23, 2018 | 70.10 | 74.85 | 70.10 | 72.10 | 265,317 | +1.95(+2.78%) |
Jan 22, 2018 | 68.05 | 71.05 | 67.50 | 70.15 | 248,353 | +2.90(+4.31%) |
Jan 19, 2018 | 66.25 | 67.72 | 65.55 | 67.25 | 153,883 | +0.90(+1.36%) |
Jan 18, 2018 | 67.70 | 65.65 | 66.35 | 89,631 | -0.60(-0.90%) | |
Jan 17, 2018 | 65.05 | 67.05 | 64.15 | 66.95 | 171,686 | +2.55(+3.96%) |
Jan 16, 2018 | 68.10 | 69.45 | 62.65 | 64.40 | 518,630 | -2.70(-4.02%) |
Jan 12, 2018 | 67.10 | 67.10 | 67.10 | 0 | -1.60(-2.33%) | |
Jan 11, 2018 | 69.95 | 73.50 | 68.60 | 68.70 | 398,905 | -0.95(-1.36%) |
Jan 10, 2018 | 69.80 | 65.30 | 69.65 | 186,834 | +1.50(+2.20%) | |
Jan 09, 2018 | 66.70 | 69.40 | 66.10 | 68.15 | 268,629 | +2.05(+3.10%) |
Jan 08, 2018 | 70.70 | 70.90 | 65.70 | 66.10 | 500,168 | +0.40(+0.61%) |
Jan 05, 2018 | 64.90 | 66.75 | 64.06 | 65.70 | 186,882 | +0.75(+1.15%) |
Jan 04, 2018 | 63.20 | 65.80 | 63.00 | 64.95 | 199,423 | +1.90(+3.01%) |
Jan 03, 2018 | 62.30 | 63.05 | 60.41 | 63.05 | 184,187 | +0.45(+0.72%) |
Jan 02, 2018 | 68.20 | 68.20 | 61.55 | 62.60 | 481,072 | -5.60(-8.21%) |
Dec 29, 2017 | 68.20 | 68.20 | 68.20 | 0 | -0.65(-0.94%) | |
Dec 28, 2017 | 68.20 | 69.10 | 67.35 | 68.85 | 127,496 | +0.90(+1.32%) |
Dec 27, 2017 | 67.20 | 68.20 | 66.05 | 67.95 | 115,564 | +0.75(+1.12%) |
Dec 26, 2017 | 66.05 | 68.50 | 64.15 | 67.20 | 218,934 | +1.10(+1.66%) |
Dec 22, 2017 | 62.20 | 66.40 | 61.00 | 66.10 | 181,124 | +3.50(+5.59%) |
Dec 21, 2017 | 64.75 | 64.75 | 62.25 | 62.60 | 132,664 | -1.75(-2.72%) |
Dec 20, 2017 | 64.65 | 64.80 | 63.60 | 64.35 | 107,873 | +0.35(+0.55%) |
Dec 19, 2017 | 63.70 | 64.65 | 63.50 | 64.00 | 140,867 | +0.30(+0.47%) |
Dec 18, 2017 | 58.60 | 64.25 | 58.60 | 63.70 | 227,016 | +5.25(+8.98%) |
Dec 15, 2017 | 59.50 | 60.20 | 58.00 | 58.45 | 869,448 | -0.95(-1.60%) |
Dec 14, 2017 | 61.95 | 62.35 | 59.10 | 59.40 | 216,501 | -2.35(-3.81%) |
Dec 13, 2017 | 62.35 | 63.12 | 60.90 | 61.75 | 200,681 | -0.70(-1.12%) |
Dec 12, 2017 | 64.15 | 65.40 | 62.30 | 62.45 | 203,427 | -1.35(-2.12%) |
Dec 11, 2017 | 67.50 | 69.07 | 63.27 | 63.80 | 335,849 | -3.30(-4.92%) |
Dec 08, 2017 | 62.80 | 68.00 | 62.80 | 67.10 | 419,955 | +4.85(+7.79%) |
Dec 07, 2017 | 58.20 | 62.70 | 58.20 | 62.25 | 384,233 | +3.95(+6.78%) |
Dec 06, 2017 | 58.60 | 59.27 | 56.40 | 58.30 | 306,482 | -0.60(-1.02%) |
Dec 05, 2017 | 61.55 | 64.14 | 58.55 | 58.90 | 461,160 | -3.35(-5.38%) |
Dec 04, 2017 | 65.50 | 70.75 | 59.80 | 62.25 | 1,442,096 | -0.35(-0.56%) |
Dec 01, 2017 | 67.40 | 57.91 | 62.60 | 2,173,079 | +9.40(+17.67%) | |
Nov 30, 2017 | 50.90 | 53.45 | 50.35 | 53.20 | 184,224 | +2.65(+5.24%) |
Nov 29, 2017 | 51.20 | 51.55 | 49.53 | 50.55 | 123,421 | -0.25(-0.49%) |
Nov 28, 2017 | 50.15 | 51.30 | 48.90 | 50.80 | 117,646 | +1.15(+2.32%) |
Nov 27, 2017 | 49.60 | 50.20 | 48.52 | 49.65 | 120,692 | +0.25(+0.51%) |
Nov 24, 2017 | 50.00 | 50.00 | 48.85 | 49.40 | 73,995 | -0.65(-1.30%) |
Nov 22, 2017 | 51.20 | 51.20 | 49.90 | 50.05 | 80,354 | -1.15(-2.25%) |
Nov 21, 2017 | 50.45 | 52.90 | 50.43 | 51.20 | 146,164 | +1.35(+2.71%) |
Nov 20, 2017 | 50.40 | 50.70 | 49.35 | 49.85 | 112,998 | -0.35(-0.70%) |
Nov 17, 2017 | 49.35 | 50.20 | 47.85 | 50.20 | 141,934 | +0.95(+1.93%) |
Nov 16, 2017 | 49.00 | 50.65 | 49.00 | 49.25 | 119,192 | +0.35(+0.72%) |
Nov 15, 2017 | 47.75 | 49.15 | 46.70 | 48.90 | 108,371 | +0.85(+1.77%) |
Nov 14, 2017 | 50.40 | 50.45 | 46.75 | 48.05 | 150,469 | -2.40(-4.76%) |
Nov 13, 2017 | 49.85 | 50.75 | 48.68 | 50.45 | 88,921 | +0.90(+1.82%) |
Nov 10, 2017 | 48.55 | 50.15 | 47.75 | 49.55 | 121,728 | +0.60(+1.23%) |
Nov 09, 2017 | 52.60 | 52.60 | 48.20 | 48.95 | 219,595 | -3.85(-7.29%) |
Nov 08, 2017 | 50.90 | 52.90 | 49.95 | 52.80 | 117,247 | +2.05(+4.04%) |
Nov 07, 2017 | 54.10 | 54.35 | 50.30 | 50.75 | 209,407 | -3.60(-6.62%) |
Nov 06, 2017 | 51.80 | 55.95 | 51.26 | 54.35 | 282,600 | +2.10(+4.02%) |
Nov 03, 2017 | 50.05 | 52.45 | 48.85 | 52.25 | 340,425 | +2.00(+3.98%) |
Nov 02, 2017 | 44.15 | 50.45 | 43.77 | 50.25 | 760,607 | +8.20(+19.50%) |
Nov 01, 2017 | 45.00 | 45.05 | 41.70 | 42.05 | 180,088 | -2.95(-6.56%) |
Oct 31, 2017 | 43.35 | 45.15 | 43.25 | 45.00 | 211,604 | +1.85(+4.29%) |
Oct 30, 2017 | 42.95 | 43.50 | 42.55 | 43.15 | 120,057 | -0.20(-0.46%) |
Oct 27, 2017 | 41.85 | 43.50 | 41.55 | 43.35 | 151,371 | +1.70(+4.08%) |
Oct 26, 2017 | 40.75 | 41.80 | 40.25 | 41.65 | 139,861 | +0.60(+1.46%) |
Oct 25, 2017 | 41.70 | 41.95 | 40.85 | 41.05 | 75,651 | -0.60(-1.44%) |
Oct 24, 2017 | 40.80 | 41.95 | 40.26 | 41.65 | 131,224 | +0.95(+2.33%) |
Oct 23, 2017 | 41.00 | 41.30 | 40.35 | 40.70 | 94,378 | -0.40(-0.97%) |
Oct 20, 2017 | 42.00 | 42.05 | 41.00 | 41.10 | 110,289 | -0.55(-1.32%) |
Oct 19, 2017 | 42.20 | 42.25 | 40.75 | 41.65 | 153,969 | -0.85(-2.00%) |
Oct 18, 2017 | 42.70 | 43.35 | 42.05 | 42.50 | 89,229 | +0.15(+0.35%) |
Oct 17, 2017 | 44.15 | 44.90 | 42.35 | 42.35 | 124,015 | -2.05(-4.62%) |
Oct 16, 2017 | 45.05 | 45.75 | 43.80 | 44.40 | 92,538 | -0.15(-0.34%) |
Oct 13, 2017 | 45.25 | 45.25 | 44.35 | 44.55 | 61,557 | -0.40(-0.89%) |
Oct 12, 2017 | 45.05 | 46.07 | 44.50 | 44.95 | 223,648 | -0.05(-0.11%) |
Oct 11, 2017 | 44.10 | 45.80 | 44.10 | 45.00 | 173,788 | +1.00(+2.27%) |
Oct 10, 2017 | 45.80 | 43.70 | 44.00 | 161,050 | -1.80(-3.93%) | |
Oct 09, 2017 | 46.90 | 47.35 | 45.80 | 45.80 | 154,648 | -1.10(-2.35%) |
Oct 06, 2017 | 44.75 | 47.25 | 44.35 | 46.90 | 278,308 | +2.20(+4.92%) |
Oct 05, 2017 | 41.10 | 44.95 | 41.10 | 44.70 | 368,576 | +3.55(+8.63%) |
Oct 04, 2017 | 39.90 | 41.50 | 39.75 | 41.15 | 141,747 | +1.35(+3.39%) |
Oct 03, 2017 | 38.75 | 39.90 | 38.65 | 39.80 | 126,002 | +0.90(+2.31%) |
Oct 02, 2017 | 39.75 | 40.00 | 38.05 | 38.90 | 313,686 | -1.30(-3.23%) |
Sep 29, 2017 | 40.00 | 40.83 | 40.00 | 40.20 | 143,180 | -0.10(-0.25%) |
Sep 28, 2017 | 39.00 | 40.77 | 39.00 | 40.30 | 196,360 | +0.95(+2.41%) |
Sep 27, 2017 | 37.85 | 39.60 | 37.76 | 39.35 | 143,353 | +1.75(+4.65%) |
Sep 26, 2017 | 38.40 | 38.50 | 37.51 | 37.60 | 91,824 | -0.85(-2.21%) |
Sep 25, 2017 | 38.65 | 38.80 | 37.85 | 38.45 | 130,467 | -0.20(-0.52%) |
Sep 22, 2017 | 38.55 | 38.90 | 38.35 | 38.65 | 57,844 | -0.05(-0.13%) |
Sep 21, 2017 | 38.75 | 39.40 | 38.50 | 38.70 | 60,331 | -0.35(-0.90%) |
Sep 20, 2017 | 39.60 | 39.75 | 38.70 | 39.05 | 71,706 | -0.50(-1.26%) |
Sep 19, 2017 | 39.70 | 39.80 | 39.25 | 39.55 | 102,209 | +0.00(+0.00%) |
Sep 18, 2017 | 39.85 | 40.45 | 39.50 | 39.55 | 107,426 | -0.25(-0.63%) |
Sep 15, 2017 | 40.20 | 40.35 | 39.45 | 39.80 | 277,204 | -0.35(-0.87%) |
Sep 14, 2017 | 40.90 | 40.90 | 40.10 | 40.15 | 79,389 | -0.95(-2.31%) |
Sep 13, 2017 | 40.60 | 41.35 | 40.40 | 41.10 | 77,997 | +0.50(+1.23%) |
Sep 12, 2017 | 40.75 | 40.90 | 40.10 | 40.60 | 69,445 | -0.20(-0.49%) |
Sep 11, 2017 | 41.80 | 41.95 | 40.25 | 40.80 | 134,512 | -0.60(-1.45%) |
Sep 08, 2017 | 41.90 | 42.10 | 41.15 | 41.40 | 137,719 | -0.40(-0.96%) |
Sep 07, 2017 | 40.75 | 42.00 | 40.15 | 41.80 | 133,984 | +1.10(+2.70%) |
Sep 06, 2017 | 40.35 | 40.75 | 40.00 | 40.70 | 98,497 | +0.45(+1.12%) |
Sep 05, 2017 | 39.90 | 40.35 | 39.40 | 40.25 | 110,070 | +0.35(+0.88%) |