Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 90.01 | 90.01 | 90.01 | 0 | +0.72(+0.81%) | |
Aug 30, 2018 | 89.02 | 90.31 | 88.67 | 89.29 | 1,350,621 | -0.18(-0.20%) |
Aug 29, 2018 | 87.85 | 89.76 | 87.85 | 89.47 | 1,647,671 | +1.81(+2.06%) |
Aug 28, 2018 | 86.76 | 88.05 | 86.54 | 87.66 | 1,796,232 | +1.12(+1.29%) |
Aug 27, 2018 | 86.03 | 87.48 | 85.06 | 86.54 | 2,420,784 | +0.43(+0.50%) |
Aug 24, 2018 | 82.52 | 86.13 | 82.52 | 86.11 | 2,064,000 | +3.48(+4.21%) |
Aug 23, 2018 | 79.52 | 82.98 | 79.25 | 82.63 | 1,925,438 | +2.57(+3.21%) |
Aug 22, 2018 | 79.25 | 80.50 | 78.70 | 80.06 | 673,283 | +0.80(+1.01%) |
Aug 21, 2018 | 78.05 | 80.68 | 78.05 | 79.26 | 1,012,051 | +1.01(+1.29%) |
Aug 20, 2018 | 77.63 | 78.68 | 76.79 | 78.25 | 1,063,345 | +0.23(+0.29%) |
Aug 17, 2018 | 78.00 | 78.33 | 77.02 | 78.02 | 714,200 | -0.08(-0.10%) |
Aug 16, 2018 | 78.00 | 78.50 | 77.42 | 78.10 | 466,357 | +0.46(+0.59%) |
Aug 15, 2018 | 77.31 | 78.64 | 77.15 | 77.64 | 1,309,727 | -1.07(-1.36%) |
Aug 14, 2018 | 78.06 | 78.91 | 76.81 | 78.71 | 870,558 | +0.48(+0.61%) |
Aug 13, 2018 | 78.07 | 79.52 | 77.98 | 78.23 | 763,939 | +0.16(+0.20%) |
Aug 10, 2018 | 77.52 | 78.70 | 77.10 | 78.07 | 865,300 | -0.24(-0.31%) |
Aug 09, 2018 | 76.20 | 78.74 | 75.66 | 78.31 | 1,234,483 | +2.14(+2.81%) |
Aug 08, 2018 | 75.62 | 76.70 | 75.25 | 76.17 | 689,589 | +0.19(+0.25%) |
Aug 07, 2018 | 75.91 | 76.61 | 75.51 | 75.98 | 1,086,855 | +0.43(+0.57%) |
Aug 06, 2018 | 74.35 | 76.13 | 74.31 | 75.55 | 1,518,398 | +1.43(+1.93%) |
Aug 03, 2018 | 75.20 | 75.20 | 73.31 | 74.12 | 934,700 | -0.80(-1.07%) |
Aug 02, 2018 | 73.00 | 75.56 | 72.87 | 74.92 | 1,059,293 | +1.63(+2.22%) |
Aug 01, 2018 | 72.50 | 74.56 | 72.41 | 73.29 | 1,364,620 | +0.88(+1.22%) |
Jul 31, 2018 | 70.78 | 73.81 | 70.50 | 72.41 | 2,057,834 | +1.33(+1.87%) |
Jul 30, 2018 | 73.00 | 75.00 | 69.13 | 71.08 | 2,577,171 | -2.76(-3.74%) |
Jul 27, 2018 | 77.93 | 79.82 | 72.50 | 73.84 | 7,461,800 | +7.01(+10.49%) |
Jul 26, 2018 | 66.09 | 67.77 | 65.33 | 66.83 | 1,454,093 | -0.22(-0.33%) |
Jul 25, 2018 | 64.78 | 67.12 | 64.78 | 67.05 | 803,435 | +2.56(+3.97%) |
Jul 24, 2018 | 67.11 | 67.11 | 64.43 | 64.49 | 926,959 | -1.91(-2.88%) |
Jul 23, 2018 | 67.98 | 65.51 | 66.40 | 1,383,235 | -1.47(-2.17%) | |
Jul 20, 2018 | 67.85 | 68.66 | 67.50 | 67.87 | 1,198,916 | +0.01(+0.01%) |
Jul 19, 2018 | 68.23 | 68.98 | 67.81 | 67.86 | 702,028 | -0.36(-0.53%) |
Jul 18, 2018 | 67.96 | 68.50 | 67.29 | 68.22 | 589,235 | +0.34(+0.50%) |
Jul 17, 2018 | 66.09 | 68.10 | 65.15 | 67.88 | 671,685 | +1.02(+1.53%) |
Jul 16, 2018 | 67.52 | 68.40 | 66.74 | 66.86 | 670,011 | -0.33(-0.49%) |
Jul 13, 2018 | 68.57 | 68.67 | 67.09 | 67.19 | 1,170,627 | -1.07(-1.57%) |
Jul 12, 2018 | 65.61 | 68.77 | 65.34 | 68.26 | 1,439,567 | +2.93(+4.48%) |
Jul 11, 2018 | 64.01 | 65.60 | 64.00 | 65.33 | 460,493 | +0.63(+0.97%) |
Jul 10, 2018 | 64.89 | 65.25 | 64.10 | 64.70 | 534,715 | -0.08(-0.12%) |
Jul 09, 2018 | 65.74 | 66.37 | 63.61 | 64.78 | 728,264 | -0.45(-0.69%) |
Jul 06, 2018 | 63.30 | 65.40 | 63.20 | 65.23 | 590,960 | +1.83(+2.89%) |
Jul 05, 2018 | 63.02 | 63.87 | 62.50 | 63.40 | 1,168,344 | +0.42(+0.67%) |
Jul 03, 2018 | 62.98 | 62.98 | 62.98 | 0 | -0.37(-0.58%) | |
Jul 02, 2018 | 62.03 | 63.52 | 61.66 | 63.35 | 521,845 | +0.83(+1.33%) |
Jun 29, 2018 | 62.42 | 63.21 | 62.09 | 62.52 | 532,093 | +0.40(+0.64%) |
Jun 28, 2018 | 60.69 | 62.46 | 60.39 | 62.12 | 712,890 | +1.37(+2.26%) |
Jun 27, 2018 | 63.37 | 63.53 | 60.75 | 60.75 | 685,625 | -2.50(-3.95%) |
Jun 26, 2018 | 62.87 | 63.59 | 62.40 | 63.25 | 1,106,524 | +0.87(+1.39%) |
Jun 25, 2018 | 63.55 | 63.94 | 61.18 | 62.38 | 1,055,923 | -1.81(-2.82%) |
Jun 22, 2018 | 65.51 | 65.51 | 62.61 | 64.19 | 2,128,175 | -1.40(-2.13%) |
Jun 21, 2018 | 65.80 | 65.97 | 64.48 | 65.59 | 934,422 | +0.06(+0.09%) |
Jun 20, 2018 | 65.64 | 66.13 | 64.94 | 65.53 | 801,884 | +0.49(+0.75%) |
Jun 19, 2018 | 65.59 | 65.59 | 63.22 | 65.04 | 1,301,388 | -1.57(-2.36%) |
Jun 18, 2018 | 65.80 | 67.63 | 65.43 | 66.61 | 741,465 | +0.49(+0.74%) |
Jun 15, 2018 | 66.49 | 66.49 | 66.12 | 1,125,519 | -0.37(-0.56%) | |
Jun 14, 2018 | 66.64 | 67.60 | 66.08 | 66.49 | 966,569 | +0.35(+0.53%) |
Jun 13, 2018 | 66.30 | 67.47 | 65.52 | 66.14 | 791,654 | -0.07(-0.11%) |
Jun 12, 2018 | 64.40 | 66.29 | 64.35 | 66.21 | 1,230,604 | +1.86(+2.89%) |
Jun 11, 2018 | 64.54 | 64.72 | 63.83 | 64.35 | 694,348 | +0.07(+0.11%) |
Jun 08, 2018 | 64.00 | 64.73 | 63.01 | 64.28 | 674,022 | +0.50(+0.78%) |
Jun 07, 2018 | 68.00 | 68.00 | 62.45 | 63.78 | 2,148,228 | -4.04(-5.96%) |
Jun 06, 2018 | 67.10 | 68.75 | 66.56 | 67.82 | 1,964,189 | +1.15(+1.72%) |
Jun 05, 2018 | 64.51 | 66.89 | 64.51 | 66.67 | 1,917,381 | +2.25(+3.49%) |
Jun 04, 2018 | 64.00 | 64.48 | 62.55 | 64.42 | 2,181,887 | +0.41(+0.64%) |
Jun 01, 2018 | 64.05 | 65.43 | 63.26 | 64.01 | 1,936,748 | +0.22(+0.34%) |
May 31, 2018 | 63.45 | 64.80 | 63.04 | 63.79 | 1,466,493 | +0.37(+0.58%) |
May 30, 2018 | 62.68 | 63.79 | 62.14 | 63.42 | 1,319,899 | +0.71(+1.13%) |
May 29, 2018 | 62.31 | 62.81 | 60.54 | 62.71 | 2,132,229 | -0.23(-0.37%) |
May 25, 2018 | 62.94 | 62.94 | 62.94 | 0 | -0.98(-1.53%) | |
May 24, 2018 | 62.80 | 64.47 | 62.14 | 63.92 | 1,121,979 | +0.98(+1.56%) |
May 23, 2018 | 60.88 | 63.04 | 60.88 | 62.94 | 1,086,229 | +1.28(+2.08%) |
May 22, 2018 | 61.58 | 62.20 | 61.43 | 61.66 | 1,006,867 | +0.17(+0.28%) |
May 21, 2018 | 63.40 | 64.00 | 60.82 | 61.49 | 1,537,239 | -1.91(-3.01%) |
May 18, 2018 | 61.84 | 63.56 | 61.66 | 63.40 | 952,757 | +1.76(+2.86%) |
May 17, 2018 | 61.76 | 62.19 | 61.19 | 61.64 | 638,652 | -0.13(-0.21%) |
May 16, 2018 | 61.55 | 62.72 | 60.67 | 61.77 | 856,565 | -0.03(-0.05%) |
May 15, 2018 | 61.88 | 62.25 | 60.32 | 61.80 | 1,334,403 | -0.68(-1.09%) |
May 14, 2018 | 64.88 | 64.95 | 62.33 | 62.48 | 1,550,659 | -2.39(-3.68%) |
May 11, 2018 | 65.43 | 66.00 | 64.72 | 64.87 | 1,477,886 | -0.42(-0.64%) |
May 10, 2018 | 64.29 | 65.67 | 64.02 | 65.29 | 1,725,868 | +1.00(+1.56%) |
May 09, 2018 | 63.10 | 64.49 | 62.87 | 64.29 | 1,755,277 | +1.11(+1.76%) |
May 08, 2018 | 62.14 | 63.59 | 62.11 | 63.18 | 1,328,193 | +0.57(+0.91%) |
May 07, 2018 | 60.40 | 62.83 | 60.19 | 62.61 | 1,613,516 | +2.62(+4.37%) |
May 04, 2018 | 58.01 | 60.02 | 57.60 | 59.99 | 1,571,468 | +1.50(+2.56%) |
May 03, 2018 | 56.46 | 58.50 | 56.28 | 58.49 | 1,323,820 | +2.02(+3.58%) |
May 02, 2018 | 56.37 | 57.00 | 55.93 | 56.47 | 721,076 | +0.23(+0.41%) |
May 01, 2018 | 55.60 | 56.26 | 55.11 | 56.24 | 933,700 | +0.26(+0.46%) |
Apr 30, 2018 | 55.48 | 56.35 | 55.15 | 55.98 | 1,125,778 | +0.56(+1.01%) |
Apr 27, 2018 | 56.35 | 56.38 | 54.57 | 55.42 | 1,011,915 | -0.62(-1.11%) |
Apr 26, 2018 | 55.99 | 56.39 | 55.46 | 56.04 | 1,894,966 | +0.87(+1.58%) |
Apr 25, 2018 | 56.51 | 56.83 | 54.92 | 55.17 | 3,018,849 | -2.04(-3.57%) |
Apr 24, 2018 | 59.40 | 59.49 | 56.70 | 57.21 | 3,834,590 | -1.77(-3.00%) |
Apr 23, 2018 | 58.19 | 59.02 | 56.79 | 58.98 | 2,357,623 | +0.77(+1.33%) |
Apr 20, 2018 | 54.61 | 59.62 | 54.54 | 58.20 | 9,366,660 | -4.07(-6.53%) |
Apr 19, 2018 | 62.19 | 62.60 | 61.00 | 62.27 | 1,493,662 | +0.20(+0.32%) |
Apr 18, 2018 | 61.15 | 62.78 | 60.54 | 62.07 | 1,105,147 | +0.01(+0.02%) |
Apr 17, 2018 | 61.00 | 62.75 | 60.96 | 62.06 | 947,580 | +1.38(+2.27%) |
Apr 16, 2018 | 60.87 | 61.58 | 60.01 | 60.68 | 817,526 | +0.43(+0.71%) |
Apr 13, 2018 | 61.09 | 61.26 | 59.95 | 60.25 | 1,209,632 | -0.39(-0.64%) |
Apr 12, 2018 | 58.91 | 60.84 | 58.32 | 60.64 | 1,484,181 | +1.98(+3.38%) |
Apr 11, 2018 | 56.58 | 59.82 | 56.35 | 58.66 | 1,402,113 | +1.67(+2.93%) |
Apr 10, 2018 | 57.04 | 57.43 | 55.30 | 56.99 | 721,272 | +1.09(+1.95%) |
Apr 09, 2018 | 55.48 | 56.91 | 55.24 | 55.90 | 853,877 | +1.31(+2.40%) |
Apr 06, 2018 | 55.48 | 56.26 | 53.96 | 54.59 | 883,925 | -1.38(-2.47%) |
Apr 05, 2018 | 56.91 | 57.34 | 55.66 | 55.97 | 826,188 | -0.14(-0.25%) |
Apr 04, 2018 | 52.00 | 56.23 | 51.76 | 56.11 | 2,386,789 | +2.90(+5.45%) |
Apr 03, 2018 | 54.47 | 54.85 | 52.94 | 53.21 | 910,877 | -0.57(-1.06%) |
Apr 02, 2018 | 53.54 | 54.24 | 53.01 | 53.78 | 878,659 | -0.14(-0.26%) |
Mar 29, 2018 | 53.92 | 53.92 | 53.92 | 0 | +1.76(+3.37%) | |
Mar 28, 2018 | 53.50 | 53.50 | 50.84 | 52.16 | 2,011,107 | -1.85(-3.43%) |
Mar 27, 2018 | 57.20 | 57.62 | 53.68 | 54.01 | 762,793 | -2.61(-4.61%) |
Mar 26, 2018 | 56.50 | 56.99 | 55.14 | 56.62 | 957,255 | +1.26(+2.28%) |
Mar 23, 2018 | 57.53 | 58.06 | 55.33 | 55.36 | 975,073 | -2.15(-3.74%) |
Mar 22, 2018 | 57.35 | 58.86 | 56.00 | 57.51 | 924,324 | -0.81(-1.39%) |
Mar 21, 2018 | 59.42 | 59.94 | 58.11 | 58.32 | 1,027,585 | -0.84(-1.42%) |
Mar 20, 2018 | 58.60 | 59.45 | 58.54 | 59.16 | 775,642 | +0.59(+1.01%) |
Mar 19, 2018 | 59.18 | 59.74 | 58.12 | 58.57 | 580,166 | -0.69(-1.16%) |
Mar 16, 2018 | 59.53 | 59.66 | 58.84 | 59.26 | 528,124 | -0.30(-0.50%) |
Mar 15, 2018 | 60.07 | 60.19 | 59.06 | 59.56 | 711,601 | -0.42(-0.70%) |
Mar 14, 2018 | 60.27 | 60.66 | 58.34 | 59.98 | 950,211 | +0.15(+0.25%) |
Mar 13, 2018 | 62.14 | 62.25 | 59.58 | 59.83 | 721,540 | -1.97(-3.19%) |
Mar 12, 2018 | 61.64 | 62.17 | 60.47 | 61.80 | 741,720 | +0.54(+0.88%) |
Mar 09, 2018 | 60.04 | 61.44 | 60.04 | 61.26 | 727,870 | +1.47(+2.46%) |
Mar 08, 2018 | 60.28 | 60.86 | 59.68 | 59.79 | 597,892 | +0.02(+0.03%) |
Mar 07, 2018 | 60.32 | 59.77 | 1,238,546 | +0.63(+1.07%) | ||
Mar 06, 2018 | 59.13 | 59.81 | 58.51 | 59.14 | 845,381 | +0.56(+0.96%) |
Mar 05, 2018 | 58.30 | 59.10 | 56.95 | 58.58 | 1,311,701 | +0.41(+0.70%) |
Mar 02, 2018 | 53.78 | 58.45 | 53.01 | 58.17 | 1,978,299 | +3.98(+7.34%) |
Mar 01, 2018 | 54.57 | 54.91 | 52.60 | 54.19 | 985,500 | -0.10(-0.18%) |
Feb 28, 2018 | 52.81 | 55.42 | 52.81 | 54.29 | 1,294,836 | +1.38(+2.61%) |
Feb 27, 2018 | 52.53 | 53.46 | 52.00 | 52.91 | 554,447 | +0.14(+0.27%) |
Feb 26, 2018 | 53.29 | 53.76 | 52.61 | 52.77 | 593,249 | -0.50(-0.94%) |
Feb 23, 2018 | 52.35 | 53.34 | 50.58 | 53.27 | 921,513 | +0.86(+1.64%) |
Feb 22, 2018 | 51.76 | 52.41 | 1,360,518 | -3.04(-5.48%) | ||
Feb 21, 2018 | 54.22 | 57.47 | 54.10 | 55.45 | 2,034,485 | +1.19(+2.19%) |
Feb 20, 2018 | 52.45 | 54.49 | 52.01 | 54.26 | 1,469,503 | +1.03(+1.93%) |
Feb 16, 2018 | 53.23 | 53.23 | 53.23 | 0 | +0.31(+0.59%) | |
Feb 15, 2018 | 52.24 | 52.95 | 51.98 | 52.92 | 452,111 | +0.83(+1.59%) |
Feb 14, 2018 | 51.29 | 52.32 | 50.11 | 52.09 | 666,853 | +0.29(+0.56%) |
Feb 13, 2018 | 51.13 | 51.99 | 50.90 | 51.80 | 403,990 | +0.58(+1.13%) |
Feb 12, 2018 | 50.29 | 51.53 | 50.06 | 51.22 | 597,775 | +1.03(+2.05%) |
Feb 09, 2018 | 49.57 | 50.67 | 47.74 | 50.19 | 907,571 | +1.33(+2.72%) |
Feb 08, 2018 | 52.01 | 48.71 | 48.86 | 1,023,598 | -2.93(-5.66%) | |
Feb 07, 2018 | 51.78 | 51.90 | 51.75 | 51.79 | 615,399 | -0.23(-0.44%) |
Feb 06, 2018 | 49.79 | 52.11 | 49.01 | 52.02 | 985,907 | +0.02(+0.04%) |
Feb 05, 2018 | 51.93 | 53.06 | 48.78 | 52.00 | 1,037,694 | -0.72(-1.37%) |
Feb 02, 2018 | 53.06 | 53.12 | 52.24 | 52.72 | 914,408 | -0.54(-1.01%) |
Feb 01, 2018 | 53.47 | 54.35 | 52.43 | 53.26 | 687,400 | -0.73(-1.35%) |
Jan 31, 2018 | 53.78 | 54.53 | 53.36 | 53.99 | 606,377 | +0.60(+1.12%) |
Jan 30, 2018 | 53.81 | 54.49 | 53.10 | 53.39 | 791,505 | -1.35(-2.47%) |
Jan 29, 2018 | 53.65 | 55.05 | 53.16 | 54.74 | 1,134,254 | +0.89(+1.65%) |
Jan 26, 2018 | 53.64 | 53.93 | 53.20 | 53.85 | 801,461 | +0.76(+1.43%) |
Jan 25, 2018 | 52.85 | 53.42 | 52.77 | 53.09 | 844,265 | +0.32(+0.61%) |
Jan 24, 2018 | 53.93 | 54.00 | 52.11 | 52.77 | 1,125,645 | -1.16(-2.15%) |
Jan 23, 2018 | 51.92 | 54.06 | 51.26 | 53.93 | 1,261,315 | +1.67(+3.20%) |
Jan 22, 2018 | 52.60 | 53.00 | 50.93 | 52.26 | 1,630,631 | -0.81(-1.53%) |
Jan 19, 2018 | 53.31 | 55.17 | 51.55 | 53.07 | 3,658,558 | -2.53(-4.55%) |
Jan 18, 2018 | 55.91 | 55.91 | 53.56 | 55.60 | 2,239,750 | +0.73(+1.33%) |
Jan 17, 2018 | 53.31 | 55.21 | 53.04 | 54.87 | 1,736,757 | +2.05(+3.88%) |
Jan 16, 2018 | 53.38 | 54.90 | 51.80 | 52.82 | 1,982,436 | +0.25(+0.48%) |
Jan 12, 2018 | 52.57 | 52.57 | 52.57 | 0 | +0.53(+1.02%) | |
Jan 11, 2018 | 51.15 | 52.07 | 50.66 | 52.04 | 463,233 | +0.99(+1.94%) |
Jan 10, 2018 | 51.05 | 1,134,861 | -1.67(-3.17%) | |||
Jan 09, 2018 | 52.31 | 52.85 | 51.08 | 52.72 | 912,616 | +0.81(+1.56%) |
Jan 08, 2018 | 51.89 | 52.60 | 51.27 | 51.91 | 686,799 | +0.04(+0.08%) |
Jan 05, 2018 | 51.62 | 52.43 | 51.60 | 51.87 | 1,112,242 | +0.27(+0.52%) |
Jan 04, 2018 | 51.06 | 52.04 | 50.63 | 51.60 | 2,042,843 | +1.20(+2.38%) |
Jan 03, 2018 | 47.32 | 50.71 | 47.32 | 50.40 | 2,122,926 | +3.34(+7.10%) |
Jan 02, 2018 | 45.94 | 47.35 | 45.61 | 47.06 | 836,726 | +1.54(+3.38%) |
Dec 29, 2017 | 45.52 | 45.52 | 45.52 | 0 | -0.52(-1.13%) | |
Dec 28, 2017 | 46.35 | 46.35 | 45.47 | 46.04 | 487,607 | -0.10(-0.22%) |
Dec 27, 2017 | 46.40 | 46.67 | 46.10 | 46.14 | 441,368 | -0.35(-0.75%) |
Dec 26, 2017 | 46.05 | 46.74 | 45.38 | 46.49 | 422,617 | +0.23(+0.50%) |
Dec 22, 2017 | 46.50 | 46.50 | 45.53 | 46.26 | 504,570 | -0.15(-0.32%) |
Dec 21, 2017 | 46.61 | 46.94 | 46.08 | 46.41 | 547,565 | -0.28(-0.60%) |
Dec 20, 2017 | 47.05 | 47.18 | 45.53 | 46.69 | 611,703 | -0.18(-0.38%) |
Dec 19, 2017 | 46.87 | 46.97 | 46.20 | 46.87 | 686,425 | +0.06(+0.13%) |
Dec 18, 2017 | 47.50 | 47.51 | 46.00 | 46.81 | 1,263,152 | -0.22(-0.47%) |
Dec 15, 2017 | 45.44 | 47.06 | 45.05 | 47.03 | 1,614,618 | +1.60(+3.52%) |
Dec 14, 2017 | 46.04 | 46.62 | 45.28 | 45.43 | 467,254 | -0.55(-1.20%) |
Dec 13, 2017 | 45.51 | 46.44 | 45.50 | 45.98 | 498,477 | +0.52(+1.14%) |
Dec 12, 2017 | 47.00 | 47.20 | 45.42 | 45.46 | 769,702 | -1.65(-3.50%) |
Dec 11, 2017 | 46.83 | 47.67 | 46.53 | 47.11 | 745,443 | +0.65(+1.40%) |
Dec 08, 2017 | 45.79 | 46.55 | 45.74 | 46.46 | 755,474 | +0.94(+2.07%) |
Dec 07, 2017 | 45.42 | 45.81 | 45.01 | 45.52 | 585,533 | +0.35(+0.77%) |
Dec 06, 2017 | 44.82 | 45.46 | 44.63 | 45.17 | 590,470 | +0.20(+0.44%) |
Dec 05, 2017 | 43.88 | 46.03 | 43.11 | 44.97 | 919,524 | +0.69(+1.56%) |
Dec 04, 2017 | 47.53 | 47.91 | 44.27 | 44.28 | 1,709,322 | -2.73(-5.81%) |
Dec 01, 2017 | 46.79 | 47.46 | 46.32 | 47.01 | 1,033,584 | +0.32(+0.69%) |
Nov 30, 2017 | 47.09 | 47.47 | 46.03 | 46.69 | 1,047,732 | +0.10(+0.21%) |
Nov 29, 2017 | 50.75 | 50.97 | 46.24 | 46.59 | 2,289,007 | -4.60(-8.99%) |
Nov 28, 2017 | 51.81 | 51.94 | 50.55 | 51.19 | 702,762 | -0.36(-0.70%) |
Nov 27, 2017 | 52.29 | 52.31 | 51.22 | 51.55 | 858,259 | -0.68(-1.30%) |
Nov 24, 2017 | 52.10 | 52.53 | 51.31 | 52.23 | 324,861 | +0.49(+0.95%) |
Nov 22, 2017 | 52.11 | 52.11 | 51.32 | 51.74 | 509,936 | -0.47(-0.90%) |
Nov 21, 2017 | 50.90 | 52.51 | 50.52 | 52.21 | 905,666 | +1.31(+2.57%) |
Nov 20, 2017 | 52.21 | 52.26 | 50.89 | 50.90 | 1,234,965 | -1.47(-2.81%) |
Nov 17, 2017 | 52.38 | 52.92 | 51.90 | 52.37 | 846,119 | -0.06(-0.11%) |
Nov 16, 2017 | 51.94 | 53.45 | 51.94 | 52.43 | 835,747 | +0.53(+1.02%) |
Nov 15, 2017 | 51.72 | 52.18 | 50.90 | 51.90 | 776,952 | -0.48(-0.92%) |
Nov 14, 2017 | 52.26 | 52.84 | 51.77 | 52.38 | 963,694 | +0.11(+0.21%) |
Nov 13, 2017 | 51.90 | 52.37 | 51.26 | 52.27 | 873,810 | -0.13(-0.25%) |
Nov 10, 2017 | 52.29 | 52.82 | 51.92 | 52.40 | 634,345 | +0.07(+0.13%) |
Nov 09, 2017 | 52.28 | 52.46 | 51.28 | 52.33 | 1,023,893 | -0.61(-1.15%) |
Nov 08, 2017 | 51.76 | 53.21 | 51.30 | 52.94 | 1,216,137 | +1.13(+2.18%) |
Nov 07, 2017 | 52.27 | 52.49 | 50.78 | 51.81 | 1,097,580 | -0.25(-0.48%) |
Nov 06, 2017 | 50.98 | 52.07 | 49.86 | 52.06 | 1,615,379 | +1.07(+2.10%) |
Nov 03, 2017 | 49.57 | 51.77 | 48.92 | 50.99 | 2,128,286 | +1.56(+3.16%) |
Nov 02, 2017 | 48.61 | 50.48 | 48.18 | 49.43 | 2,227,435 | +0.74(+1.52%) |
Nov 01, 2017 | 48.23 | 48.76 | 46.93 | 48.69 | 1,261,833 | +0.32(+0.66%) |
Oct 31, 2017 | 48.27 | 49.16 | 47.54 | 48.37 | 1,097,577 | +0.06(+0.12%) |
Oct 30, 2017 | 46.92 | 48.53 | 46.60 | 48.31 | 1,028,437 | +1.28(+2.72%) |
Oct 27, 2017 | 48.02 | 48.38 | 46.44 | 47.03 | 1,260,029 | -0.88(-1.84%) |
Oct 26, 2017 | 48.08 | 48.74 | 47.58 | 47.91 | 817,656 | -0.35(-0.73%) |
Oct 25, 2017 | 49.27 | 49.27 | 46.81 | 48.26 | 1,700,633 | -1.02(-2.07%) |
Oct 24, 2017 | 48.55 | 49.56 | 48.00 | 49.28 | 1,320,108 | +0.28(+0.57%) |
Oct 23, 2017 | 48.66 | 49.07 | 47.47 | 49.00 | 3,398,377 | -1.17(-2.33%) |
Oct 20, 2017 | 45.98 | 50.88 | 42.24 | 50.17 | 7,227,184 | +9.92(+24.65%) |
Oct 19, 2017 | 39.49 | 40.30 | 39.06 | 40.25 | 1,306,360 | +0.44(+1.11%) |
Oct 18, 2017 | 39.75 | 39.94 | 39.47 | 39.81 | 631,991 | +0.06(+0.15%) |
Oct 17, 2017 | 39.61 | 39.97 | 39.33 | 39.75 | 992,239 | +0.20(+0.51%) |
Oct 16, 2017 | 39.82 | 40.00 | 39.21 | 39.55 | 758,868 | -0.09(-0.23%) |
Oct 13, 2017 | 40.46 | 40.46 | 39.24 | 39.64 | 686,007 | -0.69(-1.71%) |
Oct 12, 2017 | 40.40 | 40.66 | 40.10 | 40.33 | 746,326 | -0.06(-0.15%) |
Oct 11, 2017 | 39.89 | 40.95 | 39.87 | 40.39 | 1,326,662 | +0.62(+1.56%) |
Oct 10, 2017 | 39.66 | 40.43 | 39.65 | 39.77 | 1,857,828 | +0.18(+0.45%) |
Oct 09, 2017 | 38.80 | 40.00 | 38.63 | 39.59 | 1,505,377 | +0.92(+2.38%) |
Oct 06, 2017 | 38.12 | 38.87 | 37.47 | 38.67 | 990,129 | +0.52(+1.36%) |
Oct 05, 2017 | 37.87 | 38.34 | 37.72 | 38.15 | 896,292 | +0.26(+0.69%) |
Oct 04, 2017 | 36.58 | 38.00 | 36.52 | 37.89 | 1,288,692 | +1.24(+3.38%) |
Oct 03, 2017 | 36.41 | 36.93 | 36.09 | 36.65 | 868,660 | +0.40(+1.10%) |
Oct 02, 2017 | 35.00 | 36.29 | 35.00 | 36.25 | 715,715 | +1.10(+3.13%) |
Sep 29, 2017 | 34.52 | 35.16 | 34.40 | 35.15 | 499,074 | +0.66(+1.91%) |
Sep 28, 2017 | 34.31 | 34.72 | 34.23 | 34.49 | 365,918 | +0.19(+0.55%) |
Sep 27, 2017 | 34.16 | 34.40 | 33.92 | 34.30 | 280,242 | +0.36(+1.06%) |
Sep 26, 2017 | 34.53 | 34.64 | 33.61 | 33.94 | 825,040 | -0.29(-0.85%) |
Sep 25, 2017 | 35.11 | 35.43 | 33.83 | 34.23 | 724,652 | -0.94(-2.67%) |
Sep 22, 2017 | 35.16 | 35.32 | 34.85 | 35.17 | 475,158 | +0.01(+0.03%) |
Sep 21, 2017 | 36.31 | 36.48 | 34.88 | 35.16 | 554,592 | -0.91(-2.52%) |
Sep 20, 2017 | 36.47 | 36.74 | 35.71 | 36.07 | 790,905 | -0.35(-0.96%) |
Sep 19, 2017 | 36.50 | 36.50 | 35.92 | 36.42 | 630,841 | +0.03(+0.08%) |
Sep 18, 2017 | 36.13 | 36.45 | 35.48 | 36.39 | 467,677 | +0.24(+0.66%) |
Sep 15, 2017 | 36.63 | 36.73 | 35.83 | 36.15 | 686,379 | -0.40(-1.09%) |
Sep 14, 2017 | 33.93 | 36.62 | 33.82 | 36.55 | 1,195,151 | +2.73(+8.07%) |
Sep 13, 2017 | 33.88 | 34.03 | 33.16 | 33.82 | 733,934 | +0.02(+0.06%) |
Sep 12, 2017 | 34.83 | 34.86 | 33.66 | 33.80 | 582,021 | -1.23(-3.51%) |
Sep 11, 2017 | 36.00 | 36.00 | 34.48 | 35.03 | 381,512 | +0.68(+1.98%) |
Sep 08, 2017 | 34.55 | 34.63 | 34.19 | 34.35 | 286,033 | -0.14(-0.41%) |
Sep 07, 2017 | 34.59 | 34.78 | 34.41 | 34.49 | 298,925 | +0.10(+0.29%) |
Sep 06, 2017 | 35.06 | 35.07 | 34.32 | 34.39 | 259,524 | -0.51(-1.46%) |
Sep 05, 2017 | 34.96 | 34.96 | 34.25 | 34.90 | 303,802 | +0.00(+0.00%) |