Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 111.10 | 111.10 | 111.10 | 0 | +1.45(+1.32%) | |
Aug 30, 2018 | 109.45 | 110.00 | 108.50 | 109.65 | 178,833 | +0.05(+0.05%) |
Aug 29, 2018 | 109.40 | 110.95 | 108.90 | 109.60 | 244,726 | +0.55(+0.50%) |
Aug 28, 2018 | 109.10 | 109.50 | 107.15 | 109.05 | 363,715 | +0.45(+0.41%) |
Aug 27, 2018 | 107.20 | 109.01 | 106.80 | 108.60 | 328,852 | +1.75(+1.64%) |
Aug 24, 2018 | 104.50 | 107.30 | 104.35 | 106.85 | 374,500 | +1.55(+1.47%) |
Aug 23, 2018 | 103.90 | 106.10 | 103.70 | 105.30 | 324,511 | +1.65(+1.59%) |
Aug 22, 2018 | 101.75 | 103.90 | 101.50 | 103.65 | 257,874 | +1.55(+1.52%) |
Aug 21, 2018 | 100.25 | 102.95 | 99.95 | 102.10 | 313,103 | +2.30(+2.30%) |
Aug 20, 2018 | 102.30 | 102.32 | 97.46 | 99.80 | 566,940 | -2.45(-2.40%) |
Aug 17, 2018 | 99.80 | 102.35 | 98.10 | 102.25 | 369,500 | +2.70(+2.71%) |
Aug 16, 2018 | 100.85 | 100.85 | 99.25 | 99.55 | 484,059 | -0.10(-0.10%) |
Aug 15, 2018 | 102.00 | 103.20 | 97.75 | 99.65 | 890,229 | -3.55(-3.44%) |
Aug 14, 2018 | 105.10 | 105.20 | 103.05 | 103.20 | 516,701 | -0.85(-0.82%) |
Aug 13, 2018 | 106.00 | 106.75 | 103.60 | 104.05 | 344,126 | -2.15(-2.02%) |
Aug 10, 2018 | 105.95 | 108.50 | 104.15 | 106.20 | 509,100 | +0.10(+0.09%) |
Aug 09, 2018 | 103.40 | 107.15 | 103.00 | 106.10 | 457,982 | +3.15(+3.06%) |
Aug 08, 2018 | 103.35 | 103.55 | 101.25 | 102.95 | 336,485 | +0.35(+0.34%) |
Aug 07, 2018 | 101.05 | 102.90 | 99.70 | 102.60 | 307,631 | +2.30(+2.29%) |
Aug 06, 2018 | 98.50 | 100.45 | 97.10 | 100.30 | 378,418 | +1.45(+1.47%) |
Aug 03, 2018 | 100.00 | 100.70 | 96.75 | 98.85 | 273,800 | -0.75(-0.75%) |
Aug 02, 2018 | 94.40 | 100.60 | 94.01 | 99.60 | 907,982 | +4.25(+4.46%) |
Aug 01, 2018 | 95.00 | 97.85 | 95.00 | 95.35 | 951,537 | +0.35(+0.37%) |
Jul 31, 2018 | 96.90 | 98.35 | 94.75 | 95.00 | 1,044,157 | -1.95(-2.01%) |
Jul 30, 2018 | 101.45 | 101.85 | 95.36 | 96.95 | 1,291,759 | -4.50(-4.44%) |
Jul 27, 2018 | 105.00 | 106.63 | 100.75 | 101.45 | 938,800 | -4.40(-4.16%) |
Jul 26, 2018 | 112.40 | 112.40 | 105.50 | 105.85 | 1,138,373 | -5.00(-4.51%) |
Jul 25, 2018 | 100.95 | 111.05 | 100.60 | 110.85 | 1,748,996 | +5.65(+5.37%) |
Jul 24, 2018 | 109.75 | 110.00 | 103.85 | 105.20 | 1,606,962 | -3.70(-3.40%) |
Jul 23, 2018 | 104.70 | 109.30 | 104.30 | 108.90 | 2,368,495 | +4.55(+4.36%) |
Jul 20, 2018 | 104.55 | 105.55 | 103.80 | 104.35 | 418,433 | -0.30(-0.29%) |
Jul 19, 2018 | 107.55 | 108.03 | 100.40 | 104.65 | 924,245 | -4.10(-3.77%) |
Jul 18, 2018 | 109.20 | 110.15 | 107.80 | 108.75 | 552,977 | -0.25(-0.23%) |
Jul 17, 2018 | 107.10 | 110.53 | 106.50 | 109.00 | 608,605 | +0.95(+0.88%) |
Jul 16, 2018 | 107.55 | 109.15 | 106.35 | 108.05 | 452,245 | +1.35(+1.27%) |
Jul 13, 2018 | 109.60 | 106.25 | 106.70 | 279,559 | -1.95(-1.79%) | |
Jul 12, 2018 | 108.75 | 104.20 | 108.65 | 601,934 | +4.45(+4.27%) | |
Jul 11, 2018 | 102.95 | 105.30 | 102.75 | 104.20 | 260,529 | +0.10(+0.10%) |
Jul 10, 2018 | 105.00 | 105.45 | 103.55 | 104.10 | 276,050 | -0.70(-0.67%) |
Jul 09, 2018 | 106.70 | 106.70 | 103.00 | 104.80 | 410,993 | -0.50(-0.47%) |
Jul 06, 2018 | 104.30 | 106.35 | 103.95 | 105.30 | 374,899 | +1.20(+1.15%) |
Jul 05, 2018 | 101.60 | 104.10 | 101.60 | 104.10 | 343,093 | +2.10(+2.06%) |
Jul 03, 2018 | 102.00 | 102.00 | 102.00 | 0 | -0.20(-0.20%) | |
Jul 02, 2018 | 99.50 | 102.90 | 98.40 | 102.20 | 397,691 | +1.90(+1.89%) |
Jun 29, 2018 | 100.10 | 101.70 | 99.48 | 100.30 | 453,235 | +0.75(+0.75%) |
Jun 28, 2018 | 96.30 | 100.10 | 94.80 | 99.55 | 700,875 | +2.75(+2.84%) |
Jun 27, 2018 | 99.85 | 102.19 | 95.70 | 96.80 | 896,435 | -2.15(-2.17%) |
Jun 26, 2018 | 98.00 | 100.85 | 97.00 | 98.95 | 683,313 | +1.55(+1.59%) |
Jun 25, 2018 | 101.40 | 101.85 | 96.50 | 97.40 | 1,397,914 | -4.55(-4.46%) |
Jun 22, 2018 | 107.20 | 107.55 | 101.35 | 101.95 | 1,853,146 | -3.70(-3.50%) |
Jun 21, 2018 | 106.40 | 108.20 | 105.20 | 105.65 | 1,325,361 | -1.95(-1.81%) |
Jun 20, 2018 | 107.65 | 109.20 | 106.50 | 107.60 | 611,475 | +1.10(+1.03%) |
Jun 19, 2018 | 104.65 | 107.00 | 101.75 | 106.50 | 662,270 | +0.50(+0.47%) |
Jun 18, 2018 | 103.00 | 106.85 | 100.55 | 106.00 | 897,925 | +2.25(+2.17%) |
Jun 15, 2018 | 105.85 | 103.00 | 103.75 | 789,861 | +0.75(+0.73%) | |
Jun 14, 2018 | 99.55 | 103.78 | 99.55 | 103.00 | 668,233 | +3.45(+3.47%) |
Jun 13, 2018 | 99.00 | 101.20 | 98.65 | 99.55 | 520,457 | +0.60(+0.61%) |
Jun 12, 2018 | 98.95 | 99.85 | 97.51 | 98.95 | 773,541 | +0.75(+0.76%) |
Jun 11, 2018 | 97.92 | 100.00 | 97.05 | 98.20 | 615,038 | -0.05(-0.05%) |
Jun 08, 2018 | 94.45 | 98.70 | 92.55 | 98.25 | 1,041,180 | +5.35(+5.76%) |
Jun 07, 2018 | 95.25 | 95.75 | 90.80 | 92.90 | 1,568,953 | -2.85(-2.98%) |
Jun 06, 2018 | 94.20 | 96.25 | 93.60 | 95.75 | 725,803 | +1.35(+1.43%) |
Jun 05, 2018 | 91.55 | 94.58 | 91.55 | 94.40 | 519,499 | +2.85(+3.11%) |
Jun 04, 2018 | 90.25 | 92.60 | 89.70 | 91.55 | 663,275 | +1.55(+1.72%) |
Jun 01, 2018 | 87.70 | 90.75 | 86.38 | 90.00 | 1,030,332 | +3.05(+3.51%) |
May 31, 2018 | 84.95 | 87.25 | 84.95 | 86.95 | 503,626 | +1.75(+2.05%) |
May 30, 2018 | 85.65 | 86.65 | 85.00 | 85.20 | 236,605 | +0.10(+0.12%) |
May 29, 2018 | 85.15 | 87.00 | 84.35 | 85.10 | 231,716 | -0.65(-0.76%) |
May 25, 2018 | 85.75 | 85.75 | 85.75 | 0 | +1.25(+1.48%) | |
May 24, 2018 | 84.00 | 84.84 | 83.25 | 84.50 | 332,217 | +0.90(+1.08%) |
May 23, 2018 | 83.05 | 83.75 | 82.70 | 83.60 | 515,430 | +0.30(+0.36%) |
May 22, 2018 | 85.50 | 85.70 | 83.10 | 83.30 | 384,652 | -2.20(-2.57%) |
May 21, 2018 | 89.15 | 89.95 | 85.00 | 85.50 | 438,949 | -3.25(-3.66%) |
May 18, 2018 | 87.95 | 89.50 | 87.45 | 88.75 | 352,309 | +0.80(+0.91%) |
May 17, 2018 | 86.05 | 88.25 | 85.56 | 87.95 | 391,211 | +1.50(+1.74%) |
May 16, 2018 | 81.90 | 87.45 | 81.55 | 86.45 | 698,401 | +4.40(+5.36%) |
May 15, 2018 | 83.35 | 84.10 | 81.75 | 82.05 | 526,637 | -2.20(-2.61%) |
May 14, 2018 | 86.60 | 88.80 | 84.02 | 84.25 | 562,137 | -2.50(-2.88%) |
May 11, 2018 | 83.05 | 87.05 | 80.65 | 86.75 | 754,916 | +3.53(+4.24%) |
May 10, 2018 | 83.05 | 86.65 | 83.05 | 83.22 | 689,363 | -0.20(-0.24%) |
May 09, 2018 | 83.90 | 84.45 | 76.05 | 83.42 | 1,944,269 | -2.62(-3.05%) |
May 08, 2018 | 84.95 | 86.25 | 83.60 | 86.05 | 516,571 | +0.90(+1.06%) |
May 07, 2018 | 84.00 | 85.40 | 83.00 | 85.15 | 487,683 | +1.50(+1.79%) |
May 04, 2018 | 84.15 | 84.65 | 82.90 | 83.65 | 225,769 | -0.95(-1.12%) |
May 03, 2018 | 82.65 | 85.60 | 81.80 | 84.60 | 444,125 | +1.45(+1.74%) |
May 02, 2018 | 81.65 | 83.95 | 81.30 | 83.15 | 694,693 | +1.65(+2.02%) |
May 01, 2018 | 82.65 | 82.70 | 80.15 | 81.50 | 362,845 | -0.75(-0.91%) |
Apr 30, 2018 | 81.80 | 83.15 | 81.55 | 82.25 | 183,483 | +0.60(+0.73%) |
Apr 27, 2018 | 83.15 | 83.40 | 80.65 | 81.65 | 471,654 | -1.85(-2.22%) |
Apr 26, 2018 | 82.75 | 84.25 | 81.90 | 83.50 | 322,308 | +1.75(+2.14%) |
Apr 25, 2018 | 82.00 | 83.05 | 79.80 | 81.75 | 426,002 | +0.15(+0.18%) |
Apr 24, 2018 | 83.35 | 84.03 | 80.45 | 81.60 | 539,645 | -1.70(-2.04%) |
Apr 23, 2018 | 85.25 | 85.25 | 82.40 | 83.30 | 750,943 | -1.70(-2.00%) |
Apr 20, 2018 | 86.05 | 87.47 | 84.85 | 85.00 | 537,512 | -1.45(-1.68%) |
Apr 19, 2018 | 89.25 | 89.25 | 86.20 | 86.45 | 818,345 | -2.95(-3.30%) |
Apr 18, 2018 | 88.80 | 89.95 | 87.15 | 89.40 | 406,085 | +1.15(+1.30%) |
Apr 17, 2018 | 85.50 | 89.15 | 84.70 | 88.25 | 473,506 | +2.65(+3.10%) |
Apr 16, 2018 | 84.85 | 86.15 | 84.15 | 85.60 | 402,828 | +1.10(+1.30%) |
Apr 13, 2018 | 84.95 | 85.10 | 83.45 | 84.50 | 296,603 | -0.35(-0.41%) |
Apr 12, 2018 | 83.55 | 85.25 | 82.85 | 84.85 | 376,484 | +2.00(+2.41%) |
Apr 11, 2018 | 83.70 | 85.55 | 82.60 | 82.85 | 366,944 | -1.70(-2.01%) |
Apr 10, 2018 | 82.90 | 85.40 | 81.25 | 84.55 | 758,146 | +3.35(+4.13%) |
Apr 09, 2018 | 82.15 | 83.30 | 81.05 | 81.20 | 695,266 | -0.70(-0.85%) |
Apr 06, 2018 | 82.35 | 83.55 | 81.55 | 81.90 | 749,311 | -1.05(-1.27%) |
Apr 05, 2018 | 83.30 | 84.10 | 81.78 | 82.95 | 577,745 | +0.50(+0.61%) |
Apr 04, 2018 | 79.00 | 82.69 | 78.15 | 82.45 | 511,808 | +1.95(+2.42%) |
Apr 03, 2018 | 78.15 | 80.70 | 77.10 | 80.50 | 762,680 | +3.10(+4.01%) |
Apr 02, 2018 | 78.80 | 79.46 | 75.65 | 77.40 | 477,067 | -2.15(-2.70%) |
Mar 29, 2018 | 79.55 | 79.55 | 79.55 | 0 | +3.05(+3.99%) | |
Mar 28, 2018 | 77.00 | 78.05 | 74.25 | 76.50 | 873,321 | -1.15(-1.48%) |
Mar 27, 2018 | 83.95 | 83.95 | 77.10 | 77.65 | 728,641 | -5.40(-6.50%) |
Mar 26, 2018 | 80.10 | 83.20 | 79.05 | 83.05 | 468,942 | +4.25(+5.39%) |
Mar 23, 2018 | 83.65 | 84.95 | 78.65 | 78.80 | 678,384 | -5.35(-6.36%) |
Mar 22, 2018 | 85.65 | 87.20 | 84.00 | 84.15 | 627,007 | -2.85(-3.28%) |
Mar 21, 2018 | 86.50 | 87.65 | 85.50 | 87.00 | 528,725 | +0.60(+0.69%) |
Mar 20, 2018 | 83.75 | 86.95 | 83.75 | 86.40 | 501,631 | +3.10(+3.72%) |
Mar 19, 2018 | 83.60 | 85.20 | 81.70 | 83.30 | 709,402 | -0.95(-1.13%) |
Mar 16, 2018 | 82.55 | 84.53 | 82.55 | 84.25 | 312,604 | +1.85(+2.25%) |
Mar 15, 2018 | 82.75 | 82.95 | 81.05 | 82.40 | 329,381 | -0.80(-0.96%) |
Mar 14, 2018 | 81.65 | 84.80 | 81.00 | 83.20 | 483,244 | +1.50(+1.84%) |
Mar 13, 2018 | 83.15 | 83.50 | 81.55 | 81.70 | 373,621 | -1.45(-1.74%) |
Mar 12, 2018 | 82.35 | 84.25 | 82.35 | 83.15 | 444,266 | +0.70(+0.85%) |
Mar 09, 2018 | 82.95 | 83.80 | 81.75 | 82.45 | 377,489 | +0.00(+0.00%) |
Mar 08, 2018 | 81.20 | 83.00 | 81.20 | 82.45 | 552,266 | +0.70(+0.86%) |
Mar 07, 2018 | 78.60 | 81.95 | 78.35 | 81.75 | 855,228 | +2.40(+3.02%) |
Mar 06, 2018 | 79.60 | 81.25 | 77.95 | 79.35 | 679,573 | -0.30(-0.38%) |
Mar 05, 2018 | 75.40 | 79.95 | 75.40 | 79.65 | 782,900 | +2.85(+3.71%) |
Mar 02, 2018 | 73.85 | 76.95 | 73.65 | 76.80 | 321,530 | +1.75(+2.33%) |
Mar 01, 2018 | 75.00 | 76.05 | 73.65 | 75.05 | 662,234 | +0.00(+0.00%) |
Feb 28, 2018 | 75.35 | 76.50 | 75.00 | 75.05 | 599,813 | -0.50(-0.66%) |
Feb 27, 2018 | 75.90 | 76.40 | 75.15 | 75.55 | 805,535 | -0.55(-0.72%) |
Feb 26, 2018 | 74.85 | 77.20 | 74.85 | 76.10 | 901,651 | +0.00(+0.00%) |
Feb 23, 2018 | 74.85 | 76.40 | 74.60 | 76.10 | 314,757 | +2.05(+2.77%) |
Feb 22, 2018 | 77.05 | 77.40 | 73.83 | 74.05 | 520,744 | -3.25(-4.20%) |
Feb 21, 2018 | 75.00 | 77.85 | 74.60 | 77.30 | 950,286 | +2.45(+3.27%) |
Feb 20, 2018 | 74.65 | 76.05 | 73.30 | 74.85 | 1,122,257 | -0.75(-0.99%) |
Feb 16, 2018 | 75.60 | 75.60 | 75.60 | 0 | +1.00(+1.34%) | |
Feb 15, 2018 | 72.95 | 75.40 | 70.65 | 74.60 | 1,316,233 | +2.90(+4.04%) |
Feb 14, 2018 | 73.30 | 67.65 | 71.70 | 3,300,437 | +6.15(+9.38%) | |
Feb 13, 2018 | 62.55 | 66.00 | 62.35 | 65.55 | 1,384,827 | +2.45(+3.88%) |
Feb 12, 2018 | 59.95 | 63.40 | 59.80 | 63.10 | 802,959 | +3.45(+5.78%) |
Feb 09, 2018 | 59.05 | 60.10 | 55.80 | 59.65 | 667,966 | +1.40(+2.40%) |
Feb 08, 2018 | 60.00 | 61.85 | 58.20 | 58.25 | 681,067 | -1.70(-2.84%) |
Feb 07, 2018 | 59.90 | 61.25 | 59.45 | 59.95 | 340,730 | -0.20(-0.33%) |
Feb 06, 2018 | 59.50 | 60.30 | 57.15 | 60.15 | 960,034 | -0.30(-0.50%) |
Feb 05, 2018 | 60.55 | 61.95 | 60.00 | 60.45 | 724,307 | -1.00(-1.63%) |
Feb 02, 2018 | 61.10 | 61.90 | 60.80 | 61.45 | 474,785 | -0.30(-0.49%) |
Feb 01, 2018 | 61.05 | 62.50 | 60.60 | 61.75 | 331,984 | +0.70(+1.15%) |
Jan 31, 2018 | 60.50 | 61.20 | 59.65 | 61.05 | 261,219 | +0.85(+1.41%) |
Jan 30, 2018 | 61.50 | 61.95 | 59.85 | 60.20 | 437,292 | -2.15(-3.45%) |
Jan 29, 2018 | 62.05 | 62.65 | 61.30 | 62.35 | 335,716 | -0.05(-0.08%) |
Jan 26, 2018 | 61.40 | 62.50 | 60.60 | 62.40 | 331,586 | +1.10(+1.79%) |
Jan 25, 2018 | 61.00 | 61.45 | 60.10 | 61.30 | 458,711 | +0.55(+0.91%) |
Jan 24, 2018 | 62.25 | 62.95 | 60.55 | 60.75 | 694,827 | -1.40(-2.25%) |
Jan 23, 2018 | 59.90 | 62.27 | 59.05 | 62.15 | 858,513 | +2.45(+4.10%) |
Jan 22, 2018 | 59.75 | 57.20 | 59.70 | 697,829 | +1.60(+2.75%) | |
Jan 19, 2018 | 58.30 | 59.00 | 56.95 | 58.10 | 752,450 | +0.05(+0.09%) |
Jan 18, 2018 | 59.55 | 59.60 | 57.95 | 58.05 | 616,136 | -1.35(-2.27%) |
Jan 17, 2018 | 59.55 | 59.90 | 59.10 | 59.40 | 437,574 | +0.10(+0.17%) |
Jan 16, 2018 | 62.10 | 62.50 | 59.00 | 59.30 | 488,349 | -2.60(-4.20%) |
Jan 12, 2018 | 61.90 | 61.90 | 61.90 | 0 | +1.00(+1.64%) | |
Jan 11, 2018 | 61.30 | 61.80 | 60.80 | 60.90 | 276,793 | -0.35(-0.57%) |
Jan 10, 2018 | 62.05 | 60.55 | 61.25 | 496,032 | +0.10(+0.16%) | |
Jan 09, 2018 | 61.00 | 61.50 | 60.40 | 61.15 | 280,870 | +0.10(+0.16%) |
Jan 08, 2018 | 60.65 | 61.20 | 60.15 | 61.05 | 297,180 | +0.40(+0.66%) |
Jan 05, 2018 | 62.30 | 63.20 | 60.15 | 60.65 | 601,306 | -1.45(-2.33%) |
Jan 04, 2018 | 60.05 | 62.85 | 60.00 | 62.10 | 1,044,763 | +3.80(+6.52%) |
Jan 03, 2018 | 58.30 | 59.80 | 58.05 | 58.30 | 653,789 | +0.30(+0.52%) |
Jan 02, 2018 | 57.05 | 59.65 | 57.55 | 58.00 | 830,313 | +0.45(+0.78%) |
Dec 29, 2017 | 57.55 | 57.55 | 57.55 | 0 | -1.50(-2.54%) | |
Dec 28, 2017 | 59.95 | 60.20 | 58.35 | 59.05 | 325,370 | -0.70(-1.17%) |
Dec 27, 2017 | 61.25 | 61.25 | 59.35 | 59.75 | 332,024 | -0.65(-1.08%) |
Dec 26, 2017 | 58.65 | 60.85 | 58.20 | 60.40 | 276,007 | +0.85(+1.43%) |
Dec 22, 2017 | 60.95 | 60.95 | 58.90 | 59.55 | 239,434 | -1.55(-2.54%) |
Dec 21, 2017 | 61.00 | 61.60 | 60.51 | 61.10 | 1,014,033 | +0.25(+0.41%) |
Dec 20, 2017 | 60.95 | 61.25 | 60.50 | 60.85 | 577,312 | +0.35(+0.58%) |
Dec 19, 2017 | 60.25 | 61.30 | 60.10 | 60.50 | 701,296 | +0.45(+0.75%) |
Dec 18, 2017 | 59.15 | 60.55 | 58.55 | 60.05 | 424,494 | +1.65(+2.83%) |
Dec 15, 2017 | 58.50 | 59.45 | 57.60 | 58.40 | 361,446 | -0.15(-0.26%) |
Dec 14, 2017 | 57.60 | 59.10 | 57.15 | 58.55 | 578,591 | +1.00(+1.74%) |
Dec 13, 2017 | 55.30 | 58.05 | 54.85 | 57.55 | 964,897 | +2.35(+4.26%) |
Dec 12, 2017 | 52.95 | 55.40 | 52.85 | 55.20 | 647,497 | +2.25(+4.25%) |
Dec 11, 2017 | 53.45 | 53.95 | 52.60 | 52.95 | 490,765 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 54.25 | 53.05 | 53.60 | 241,984 | +0.50(+0.94%) |
Dec 07, 2017 | 51.55 | 53.70 | 51.45 | 53.10 | 486,937 | +1.15(+2.21%) |
Dec 06, 2017 | 51.40 | 53.10 | 50.90 | 51.95 | 650,229 | -0.25(-0.48%) |
Dec 05, 2017 | 52.20 | 54.10 | 52.05 | 52.20 | 763,518 | -0.15(-0.29%) |
Dec 04, 2017 | 53.95 | 54.95 | 51.85 | 52.35 | 660,621 | -1.35(-2.51%) |
Dec 01, 2017 | 54.55 | 54.80 | 53.00 | 53.70 | 839,907 | -1.20(-2.19%) |
Nov 30, 2017 | 54.20 | 56.10 | 53.95 | 54.90 | 502,962 | +1.15(+2.14%) |
Nov 29, 2017 | 54.90 | 55.40 | 53.20 | 53.75 | 599,798 | -1.75(-3.15%) |
Nov 28, 2017 | 57.10 | 57.10 | 54.55 | 55.50 | 600,950 | -0.85(-1.51%) |
Nov 27, 2017 | 56.60 | 53.95 | 56.35 | 570,202 | +1.50(+2.73%) | |
Nov 24, 2017 | 55.65 | 55.65 | 54.55 | 54.85 | 142,979 | -0.35(-0.63%) |
Nov 22, 2017 | 54.60 | 55.40 | 53.67 | 55.20 | 543,536 | +0.85(+1.56%) |
Nov 21, 2017 | 55.95 | 55.95 | 54.10 | 54.35 | 596,463 | -1.05(-1.90%) |
Nov 20, 2017 | 56.25 | 57.15 | 55.00 | 55.40 | 476,319 | -0.75(-1.34%) |
Nov 17, 2017 | 57.65 | 57.85 | 56.05 | 56.15 | 331,722 | -0.75(-1.32%) |
Nov 16, 2017 | 53.90 | 57.15 | 53.65 | 56.90 | 745,599 | +2.80(+5.18%) |
Nov 15, 2017 | 53.60 | 54.40 | 52.80 | 54.10 | 722,192 | +0.30(+0.56%) |
Nov 14, 2017 | 54.90 | 55.20 | 53.62 | 53.80 | 804,037 | -1.20(-2.18%) |
Nov 13, 2017 | 55.20 | 55.85 | 54.25 | 55.00 | 487,989 | -0.65(-1.17%) |
Nov 10, 2017 | 57.00 | 57.36 | 53.80 | 55.65 | 1,263,647 | -0.95(-1.68%) |
Nov 09, 2017 | 58.85 | 58.90 | 56.12 | 56.60 | 1,776,308 | -3.42(-5.71%) |
Nov 08, 2017 | 61.00 | 62.10 | 56.55 | 60.02 | 5,631,055 | -9.32(-13.45%) |
Nov 07, 2017 | 70.60 | 71.55 | 68.60 | 69.35 | 1,209,421 | -1.25(-1.77%) |
Nov 06, 2017 | 69.45 | 71.80 | 69.40 | 70.60 | 724,044 | +0.95(+1.36%) |
Nov 03, 2017 | 70.05 | 70.80 | 69.60 | 69.65 | 391,635 | -0.80(-1.14%) |
Nov 02, 2017 | 70.35 | 71.35 | 69.10 | 70.45 | 359,483 | -0.05(-0.07%) |
Nov 01, 2017 | 70.00 | 70.75 | 68.30 | 70.50 | 371,946 | +0.70(+1.00%) |
Oct 31, 2017 | 68.95 | 70.55 | 68.85 | 69.80 | 321,890 | -0.05(-0.07%) |
Oct 30, 2017 | 68.30 | 70.10 | 67.75 | 69.85 | 531,377 | +1.65(+2.42%) |
Oct 27, 2017 | 68.25 | 68.60 | 67.30 | 68.20 | 400,792 | +0.65(+0.96%) |
Oct 26, 2017 | 68.00 | 68.20 | 67.30 | 67.55 | 383,926 | -0.20(-0.30%) |
Oct 25, 2017 | 69.00 | 69.95 | 67.55 | 67.75 | 467,094 | -2.00(-2.87%) |
Oct 24, 2017 | 69.45 | 70.50 | 68.95 | 69.75 | 342,837 | +0.55(+0.79%) |
Oct 23, 2017 | 69.25 | 70.00 | 68.50 | 69.20 | 448,041 | +0.00(+0.00%) |
Oct 20, 2017 | 68.75 | 69.25 | 68.40 | 69.20 | 293,596 | +1.10(+1.62%) |
Oct 19, 2017 | 68.75 | 69.05 | 67.55 | 68.10 | 802,862 | -1.45(-2.08%) |
Oct 18, 2017 | 69.45 | 69.95 | 68.10 | 69.55 | 448,308 | +0.20(+0.29%) |
Oct 17, 2017 | 69.05 | 69.35 | 67.50 | 69.35 | 385,550 | +0.45(+0.65%) |
Oct 16, 2017 | 68.45 | 69.12 | 68.15 | 68.90 | 432,153 | +0.05(+0.07%) |
Oct 13, 2017 | 69.70 | 69.95 | 68.55 | 68.85 | 326,880 | -0.65(-0.94%) |
Oct 12, 2017 | 69.35 | 70.65 | 68.60 | 69.50 | 595,081 | +0.05(+0.07%) |
Oct 11, 2017 | 68.50 | 70.05 | 67.60 | 69.45 | 442,215 | +1.00(+1.46%) |
Oct 10, 2017 | 68.40 | 69.00 | 67.15 | 68.45 | 395,612 | +0.55(+0.81%) |
Oct 09, 2017 | 69.05 | 69.55 | 67.55 | 67.90 | 303,102 | -1.00(-1.45%) |
Oct 06, 2017 | 69.80 | 70.75 | 68.65 | 68.90 | 421,397 | -1.40(-1.99%) |
Oct 05, 2017 | 69.25 | 70.35 | 68.65 | 70.30 | 288,915 | +1.15(+1.66%) |
Oct 04, 2017 | 70.70 | 70.70 | 68.95 | 69.15 | 354,855 | -1.65(-2.33%) |
Oct 03, 2017 | 71.30 | 72.90 | 70.55 | 70.80 | 503,264 | -0.60(-0.84%) |
Oct 02, 2017 | 72.45 | 73.35 | 70.90 | 71.40 | 514,045 | -0.45(-0.63%) |
Sep 29, 2017 | 70.65 | 72.40 | 70.65 | 71.85 | 866,468 | +1.25(+1.77%) |
Sep 28, 2017 | 70.00 | 71.22 | 69.20 | 70.60 | 440,110 | +0.50(+0.71%) |
Sep 27, 2017 | 67.90 | 70.45 | 67.35 | 70.10 | 539,964 | +2.75(+4.08%) |
Sep 26, 2017 | 67.15 | 68.08 | 66.40 | 67.35 | 397,861 | +0.30(+0.45%) |
Sep 25, 2017 | 68.35 | 69.25 | 65.35 | 67.05 | 489,623 | -1.35(-1.97%) |
Sep 22, 2017 | 68.40 | 69.40 | 68.03 | 68.40 | 368,944 | -0.25(-0.36%) |
Sep 21, 2017 | 69.25 | 70.00 | 67.20 | 68.65 | 599,035 | -0.55(-0.79%) |
Sep 20, 2017 | 69.95 | 70.62 | 69.10 | 69.20 | 586,153 | -0.95(-1.35%) |
Sep 19, 2017 | 69.90 | 70.55 | 69.20 | 70.15 | 346,884 | +0.35(+0.50%) |
Sep 18, 2017 | 69.20 | 70.75 | 69.20 | 69.80 | 500,447 | +0.25(+0.36%) |
Sep 15, 2017 | 68.50 | 70.35 | 68.42 | 69.55 | 501,372 | +0.50(+0.72%) |
Sep 14, 2017 | 67.90 | 69.30 | 67.10 | 69.05 | 515,818 | +0.90(+1.32%) |
Sep 13, 2017 | 68.35 | 68.60 | 67.45 | 68.15 | 546,118 | -0.20(-0.29%) |
Sep 12, 2017 | 67.25 | 68.40 | 66.35 | 68.35 | 528,597 | +1.15(+1.71%) |
Sep 11, 2017 | 65.45 | 67.45 | 65.45 | 67.20 | 389,072 | +1.90(+2.91%) |
Sep 08, 2017 | 66.15 | 66.55 | 64.95 | 65.30 | 507,863 | -0.85(-1.28%) |
Sep 07, 2017 | 65.50 | 67.05 | 64.55 | 66.15 | 326,242 | +1.00(+1.53%) |
Sep 06, 2017 | 66.00 | 68.20 | 64.65 | 65.15 | 896,900 | -0.65(-0.99%) |
Sep 05, 2017 | 64.05 | 66.25 | 63.80 | 65.80 | 680,145 | +1.35(+2.09%) |