Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.00 | 36.60 | 35.80 | 35.80 | 22,205 | -0.20(-0.56%) |
Sep 27, 2018 | 35.80 | 36.40 | 35.60 | 36.00 | 13,843 | +0.40(+1.12%) |
Sep 26, 2018 | 36.00 | 36.40 | 35.60 | 35.60 | 6,432 | -0.60(-1.66%) |
Sep 25, 2018 | 39.00 | 39.00 | 35.80 | 36.20 | 11,594 | -3.00(-7.65%) |
Sep 24, 2018 | 36.40 | 39.60 | 36.00 | 39.20 | 34,388 | +2.60(+7.10%) |
Sep 21, 2018 | 36.20 | 36.80 | 35.80 | 36.60 | 17,580 | +0.20(+0.55%) |
Sep 20, 2018 | 36.00 | 36.62 | 35.80 | 36.40 | 10,150 | -0.20(-0.55%) |
Sep 19, 2018 | 36.00 | 37.40 | 35.00 | 36.60 | 45,654 | +0.60(+1.67%) |
Sep 18, 2018 | 35.40 | 38.00 | 35.20 | 36.00 | 32,462 | +0.60(+1.69%) |
Sep 17, 2018 | 35.40 | 35.60 | 34.60 | 35.40 | 29,866 | +0.00(+0.00%) |
Sep 14, 2018 | 35.40 | 35.80 | 34.40 | 35.40 | 32,040 | +0.70(+2.02%) |
Sep 13, 2018 | 34.60 | 35.60 | 34.40 | 34.70 | 25,040 | +1.90(+5.79%) |
Sep 12, 2018 | 33.00 | 33.40 | 32.40 | 32.80 | 9,173 | +0.00(+0.00%) |
Sep 11, 2018 | 34.20 | 34.78 | 32.80 | 32.80 | 21,755 | -1.40(-4.09%) |
Sep 10, 2018 | 34.40 | 34.80 | 33.60 | 34.20 | 21,363 | +0.00(+0.00%) |
Sep 07, 2018 | 34.20 | 36.20 | 33.60 | 34.20 | 11,245 | +0.00(+0.00%) |
Sep 06, 2018 | 33.40 | 35.20 | 33.40 | 34.20 | 18,479 | +0.80(+2.40%) |
Sep 05, 2018 | 33.20 | 34.00 | 32.20 | 33.40 | 9,189 | +0.40(+1.21%) |
Sep 04, 2018 | 33.00 | 33.40 | 32.40 | 33.00 | 8,406 | +0.00(+0.00%) |
Aug 31, 2018 | 33.00 | 33.00 | 33.00 | 0 | -2.40(-6.78%) | |
Aug 30, 2018 | 33.00 | 36.20 | 32.60 | 35.40 | 20,713 | +2.80(+8.59%) |
Aug 29, 2018 | 32.00 | 33.00 | 31.40 | 32.60 | 8,252 | +0.40(+1.24%) |
Aug 28, 2018 | 32.00 | 32.42 | 31.20 | 32.20 | 12,720 | +0.20(+0.63%) |
Aug 27, 2018 | 30.80 | 32.40 | 30.00 | 32.00 | 15,116 | +1.00(+3.23%) |
Aug 24, 2018 | 31.40 | 31.60 | 30.00 | 31.00 | 19,625 | +0.20(+0.65%) |
Aug 23, 2018 | 32.20 | 32.20 | 30.00 | 30.80 | 20,932 | -1.20(-3.75%) |
Aug 22, 2018 | 32.60 | 33.40 | 31.00 | 32.00 | 35,725 | -0.40(-1.23%) |
Aug 21, 2018 | 32.00 | 34.20 | 27.60 | 32.40 | 260,546 | -25.60(-44.14%) |
Aug 20, 2018 | 58.40 | 58.80 | 58.00 | 58.00 | 1,204 | -0.20(-0.34%) |
Aug 17, 2018 | 58.20 | 59.60 | 58.20 | 58.20 | 2,265 | -0.40(-0.68%) |
Aug 16, 2018 | 59.00 | 59.80 | 58.40 | 58.60 | 4,268 | -0.40(-0.68%) |
Aug 15, 2018 | 58.80 | 59.60 | 58.00 | 59.00 | 1,789 | +0.00(+0.00%) |
Aug 14, 2018 | 59.58 | 59.58 | 58.60 | 59.00 | 2,451 | -0.20(-0.34%) |
Aug 13, 2018 | 61.00 | 61.80 | 59.00 | 59.20 | 3,408 | -1.80(-2.95%) |
Aug 10, 2018 | 60.80 | 61.40 | 60.40 | 61.00 | 2,405 | +0.00(+0.00%) |
Aug 09, 2018 | 61.40 | 61.60 | 60.80 | 61.00 | 1,368 | -0.40(-0.65%) |
Aug 08, 2018 | 61.00 | 61.40 | 60.60 | 61.40 | 1,258 | +0.00(+0.00%) |
Aug 07, 2018 | 61.80 | 62.20 | 61.20 | 61.40 | 712 | -0.40(-0.65%) |
Aug 06, 2018 | 61.80 | 62.80 | 61.40 | 61.80 | 1,113 | +0.20(+0.32%) |
Aug 03, 2018 | 63.20 | 63.20 | 61.20 | 61.60 | 5,070 | -2.00(-3.14%) |
Aug 02, 2018 | 62.20 | 64.00 | 62.20 | 63.60 | 4,163 | +1.00(+1.60%) |
Aug 01, 2018 | 61.60 | 63.20 | 61.00 | 62.60 | 5,726 | +1.40(+2.29%) |
Jul 31, 2018 | 62.00 | 63.79 | 60.60 | 61.20 | 9,046 | -1.00(-1.61%) |
Jul 30, 2018 | 63.80 | 63.80 | 61.80 | 62.20 | 2,971 | -1.80(-2.81%) |
Jul 27, 2018 | 65.00 | 65.20 | 62.80 | 64.00 | 2,650 | -0.60(-0.93%) |
Jul 26, 2018 | 64.40 | 64.70 | 64.00 | 64.60 | 7,213 | +0.60(+0.94%) |
Jul 25, 2018 | 64.20 | 64.50 | 63.80 | 64.00 | 2,242 | -0.40(-0.62%) |
Jul 24, 2018 | 65.20 | 65.40 | 64.40 | 64.40 | 3,751 | -0.60(-0.92%) |
Jul 23, 2018 | 65.40 | 65.40 | 64.40 | 65.00 | 7,196 | -0.60(-0.91%) |
Jul 20, 2018 | 65.80 | 65.00 | 65.60 | 1,643 | -0.20(-0.30%) | |
Jul 19, 2018 | 64.80 | 66.40 | 64.80 | 65.80 | 2,126 | +1.00(+1.54%) |
Jul 18, 2018 | 64.40 | 65.20 | 64.40 | 64.80 | 1,218 | +0.40(+0.62%) |
Jul 17, 2018 | 65.80 | 66.20 | 64.40 | 64.40 | 3,006 | -2.00(-3.01%) |
Jul 16, 2018 | 63.20 | 66.60 | 63.20 | 66.40 | 3,386 | +4.00(+6.41%) |
Jul 13, 2018 | 64.00 | 65.40 | 62.00 | 62.40 | 5,958 | -1.40(-2.19%) |
Jul 12, 2018 | 65.20 | 63.60 | 63.80 | 3,112 | -0.20(-0.31%) | |
Jul 11, 2018 | 64.40 | 64.60 | 63.80 | 64.00 | 2,645 | -0.60(-0.93%) |
Jul 10, 2018 | 66.00 | 67.00 | 64.00 | 64.60 | 3,683 | -1.40(-2.12%) |
Jul 09, 2018 | 66.40 | 66.40 | 64.40 | 66.00 | 1,716 | -0.40(-0.60%) |
Jul 06, 2018 | 65.00 | 67.00 | 64.80 | 66.40 | 2,224 | +1.40(+2.15%) |
Jul 05, 2018 | 65.60 | 65.60 | 64.20 | 65.00 | 1,973 | -0.20(-0.31%) |
Jul 03, 2018 | 65.20 | 65.20 | 65.20 | 0 | -1.60(-2.40%) | |
Jul 02, 2018 | 68.60 | 68.60 | 66.00 | 66.80 | 3,108 | -1.60(-2.34%) |
Jun 29, 2018 | 67.80 | 69.40 | 67.00 | 68.40 | 7,964 | +1.20(+1.79%) |
Jun 28, 2018 | 65.20 | 67.60 | 64.00 | 67.20 | 12,525 | +1.40(+2.13%) |
Jun 27, 2018 | 65.20 | 66.40 | 63.80 | 65.80 | 11,085 | +0.80(+1.23%) |
Jun 26, 2018 | 64.40 | 65.40 | 63.40 | 65.00 | 5,115 | +0.40(+0.62%) |
Jun 25, 2018 | 63.40 | 64.80 | 63.20 | 64.60 | 4,681 | +1.00(+1.57%) |
Jun 22, 2018 | 62.80 | 64.00 | 62.38 | 63.60 | 9,393 | +1.20(+1.92%) |
Jun 21, 2018 | 62.00 | 63.00 | 61.40 | 62.40 | 3,696 | +0.20(+0.32%) |
Jun 20, 2018 | 63.60 | 64.00 | 62.00 | 62.20 | 3,546 | -1.40(-2.20%) |
Jun 19, 2018 | 63.80 | 64.20 | 62.80 | 63.60 | 6,410 | -0.80(-1.24%) |
Jun 18, 2018 | 64.00 | 64.80 | 63.60 | 64.40 | 5,046 | -0.20(-0.31%) |
Jun 15, 2018 | 64.98 | 62.60 | 64.60 | 12,757 | +1.80(+2.87%) | |
Jun 14, 2018 | 62.40 | 63.60 | 61.40 | 62.80 | 6,629 | +0.80(+1.29%) |
Jun 13, 2018 | 62.20 | 62.29 | 61.40 | 62.00 | 5,127 | +0.20(+0.32%) |
Jun 12, 2018 | 62.80 | 63.12 | 61.60 | 61.80 | 5,425 | +0.00(+0.00%) |
Jun 11, 2018 | 61.00 | 62.60 | 60.20 | 61.80 | 10,453 | -0.60(-0.96%) |
Jun 08, 2018 | 62.60 | 62.80 | 61.60 | 62.40 | 8,715 | -0.20(-0.32%) |
Jun 07, 2018 | 60.20 | 62.80 | 56.53 | 62.60 | 49,805 | +2.60(+4.33%) |
Jun 06, 2018 | 60.00 | 61.00 | 59.20 | 60.00 | 5,579 | +0.40(+0.67%) |
Jun 05, 2018 | 59.60 | 61.00 | 59.00 | 59.60 | 2,429 | +0.00(+0.00%) |
Jun 04, 2018 | 58.20 | 60.60 | 58.00 | 59.60 | 3,287 | +1.40(+2.41%) |
Jun 01, 2018 | 56.60 | 58.40 | 56.60 | 58.20 | 3,293 | +2.20(+3.93%) |
May 31, 2018 | 59.00 | 59.80 | 56.00 | 56.00 | 14,814 | -2.40(-4.11%) |
May 30, 2018 | 58.40 | 59.60 | 57.80 | 58.40 | 3,823 | +0.60(+1.04%) |
May 29, 2018 | 58.00 | 59.40 | 57.40 | 57.80 | 3,676 | +0.00(+0.00%) |
May 25, 2018 | 57.80 | 57.80 | 57.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.40 | 59.40 | 56.40 | 57.80 | 2,711 | -1.40(-2.36%) |
May 23, 2018 | 59.00 | 60.00 | 59.00 | 59.20 | 3,361 | +0.00(+0.00%) |
May 22, 2018 | 60.00 | 60.40 | 59.00 | 59.20 | 2,811 | -1.00(-1.66%) |
May 21, 2018 | 60.20 | 62.20 | 60.00 | 60.20 | 1,565 | -0.20(-0.33%) |
May 18, 2018 | 60.80 | 61.50 | 59.00 | 60.40 | 5,440 | -0.60(-0.98%) |
May 17, 2018 | 59.00 | 61.60 | 58.76 | 61.00 | 2,808 | +1.80(+3.04%) |
May 16, 2018 | 61.00 | 61.80 | 59.00 | 59.20 | 4,223 | -2.00(-3.27%) |
May 15, 2018 | 61.00 | 61.80 | 60.20 | 61.20 | 2,412 | -0.20(-0.33%) |
May 14, 2018 | 62.60 | 64.58 | 61.00 | 61.40 | 5,669 | -1.40(-2.23%) |
May 11, 2018 | 63.40 | 64.20 | 62.30 | 62.80 | 3,962 | -0.60(-0.95%) |
May 10, 2018 | 62.80 | 63.80 | 61.70 | 63.40 | 4,109 | +0.60(+0.96%) |
May 09, 2018 | 64.80 | 64.80 | 62.80 | 62.80 | 2,669 | -2.00(-3.09%) |
May 08, 2018 | 64.80 | 65.60 | 64.00 | 64.80 | 2,960 | +0.00(+0.00%) |
May 07, 2018 | 64.60 | 66.00 | 63.20 | 64.80 | 5,475 | +0.60(+0.93%) |
May 04, 2018 | 62.80 | 65.20 | 62.80 | 64.20 | 3,512 | +1.40(+2.23%) |
May 03, 2018 | 63.40 | 64.60 | 62.60 | 62.80 | 3,590 | -1.00(-1.57%) |
May 02, 2018 | 63.40 | 64.40 | 62.40 | 63.80 | 4,400 | +0.20(+0.31%) |
May 01, 2018 | 63.00 | 64.40 | 62.70 | 63.60 | 3,486 | +0.60(+0.95%) |
Apr 30, 2018 | 64.80 | 64.80 | 62.90 | 63.00 | 4,607 | -1.40(-2.17%) |
Apr 27, 2018 | 64.00 | 65.00 | 63.60 | 64.40 | 6,338 | +0.40(+0.63%) |
Apr 26, 2018 | 63.40 | 64.40 | 63.00 | 64.00 | 4,624 | +0.60(+0.95%) |
Apr 25, 2018 | 63.20 | 63.60 | 61.40 | 63.40 | 8,216 | +0.00(+0.00%) |
Apr 24, 2018 | 62.40 | 64.20 | 62.20 | 63.40 | 10,600 | +1.00(+1.60%) |
Apr 23, 2018 | 63.00 | 64.00 | 61.00 | 62.40 | 9,344 | +0.40(+0.65%) |
Apr 20, 2018 | 61.00 | 62.20 | 60.40 | 62.00 | 8,408 | +0.80(+1.31%) |
Apr 19, 2018 | 60.20 | 61.40 | 60.20 | 61.20 | 7,898 | +0.60(+0.99%) |
Apr 18, 2018 | 57.40 | 61.00 | 57.40 | 60.60 | 18,185 | +3.60(+6.32%) |
Apr 17, 2018 | 55.60 | 57.60 | 51.40 | 57.00 | 31,681 | -4.40(-7.17%) |
Apr 16, 2018 | 59.80 | 62.00 | 58.60 | 61.40 | 24,040 | +1.60(+2.68%) |
Apr 13, 2018 | 58.60 | 60.00 | 56.60 | 59.80 | 8,056 | +1.80(+3.10%) |
Apr 12, 2018 | 56.40 | 60.00 | 55.76 | 58.00 | 10,535 | +1.80(+3.20%) |
Apr 11, 2018 | 54.40 | 56.39 | 53.80 | 56.20 | 11,167 | +1.80(+3.31%) |
Apr 10, 2018 | 52.60 | 55.20 | 52.20 | 54.40 | 10,164 | +2.20(+4.21%) |
Apr 09, 2018 | 53.00 | 53.50 | 52.00 | 52.20 | 6,144 | -0.80(-1.51%) |
Apr 06, 2018 | 54.00 | 54.80 | 52.40 | 53.00 | 4,003 | -1.40(-2.57%) |
Apr 05, 2018 | 53.80 | 54.79 | 53.00 | 54.40 | 5,872 | +1.00(+1.87%) |
Apr 04, 2018 | 52.20 | 54.00 | 51.60 | 53.40 | 6,276 | +0.60(+1.14%) |
Apr 03, 2018 | 51.60 | 53.80 | 51.20 | 52.80 | 4,954 | +1.40(+2.72%) |
Apr 02, 2018 | 53.60 | 54.80 | 51.00 | 51.40 | 8,252 | -2.80(-5.17%) |
Mar 29, 2018 | 54.20 | 54.20 | 54.20 | 0 | +0.20(+0.37%) | |
Mar 28, 2018 | 54.00 | 54.40 | 52.40 | 54.00 | 10,495 | -0.20(-0.37%) |
Mar 27, 2018 | 56.00 | 56.60 | 53.40 | 54.20 | 6,074 | -2.20(-3.90%) |
Mar 26, 2018 | 57.00 | 58.00 | 56.20 | 56.40 | 2,993 | +0.00(+0.00%) |
Mar 23, 2018 | 59.20 | 59.28 | 55.40 | 56.40 | 16,937 | -2.80(-4.73%) |
Mar 22, 2018 | 60.40 | 61.20 | 59.20 | 59.20 | 4,701 | -1.40(-2.31%) |
Mar 21, 2018 | 61.00 | 62.40 | 60.00 | 60.60 | 6,719 | -0.20(-0.33%) |
Mar 20, 2018 | 61.80 | 62.00 | 60.40 | 60.80 | 2,866 | -0.80(-1.30%) |
Mar 19, 2018 | 61.80 | 62.60 | 61.20 | 61.60 | 2,313 | -0.60(-0.96%) |
Mar 16, 2018 | 61.60 | 63.40 | 61.60 | 62.20 | 11,468 | +0.60(+0.97%) |
Mar 15, 2018 | 62.40 | 62.80 | 61.40 | 61.60 | 4,724 | -0.80(-1.28%) |
Mar 14, 2018 | 61.40 | 62.60 | 61.40 | 62.40 | 6,524 | +0.80(+1.30%) |
Mar 13, 2018 | 61.80 | 62.60 | 60.45 | 61.60 | 19,809 | +1.00(+1.65%) |
Mar 12, 2018 | 60.40 | 61.80 | 60.20 | 60.60 | 11,066 | +0.00(+0.00%) |
Mar 09, 2018 | 60.00 | 61.20 | 59.00 | 60.60 | 13,077 | +0.60(+1.00%) |
Mar 08, 2018 | 61.80 | 61.80 | 59.80 | 60.00 | 9,936 | -1.80(-2.91%) |
Mar 07, 2018 | 62.60 | 63.20 | 61.60 | 61.80 | 4,739 | -0.80(-1.28%) |
Mar 06, 2018 | 62.00 | 64.00 | 61.60 | 62.60 | 5,247 | +0.60(+0.97%) |
Mar 05, 2018 | 62.20 | 63.20 | 61.80 | 62.00 | 8,833 | -0.40(-0.64%) |
Mar 02, 2018 | 60.80 | 62.40 | 60.40 | 62.40 | 4,970 | +1.20(+1.96%) |
Mar 01, 2018 | 61.60 | 62.00 | 61.00 | 61.20 | 3,617 | -0.40(-0.65%) |
Feb 28, 2018 | 62.80 | 63.40 | 61.20 | 61.60 | 4,096 | -1.20(-1.91%) |
Feb 27, 2018 | 63.60 | 64.80 | 62.60 | 62.80 | 8,063 | -0.60(-0.95%) |
Feb 26, 2018 | 62.80 | 64.20 | 62.75 | 63.40 | 3,656 | +0.40(+0.63%) |
Feb 23, 2018 | 62.60 | 63.80 | 62.60 | 63.00 | 4,566 | +0.40(+0.64%) |
Feb 22, 2018 | 61.80 | 63.00 | 61.00 | 62.60 | 19,983 | +1.20(+1.95%) |
Feb 21, 2018 | 64.40 | 65.40 | 61.40 | 61.40 | 8,905 | -3.00(-4.66%) |
Feb 20, 2018 | 63.80 | 67.20 | 63.80 | 64.40 | 8,883 | -0.20(-0.31%) |
Feb 16, 2018 | 64.60 | 64.60 | 64.60 | 0 | +0.20(+0.31%) | |
Feb 15, 2018 | 64.20 | 65.20 | 63.20 | 64.40 | 2,908 | +0.20(+0.31%) |
Feb 14, 2018 | 65.60 | 62.95 | 64.20 | 11,652 | +0.20(+0.31%) | |
Feb 13, 2018 | 61.60 | 64.20 | 60.92 | 64.00 | 3,159 | +2.20(+3.56%) |
Feb 12, 2018 | 64.80 | 65.20 | 61.60 | 61.80 | 6,688 | -3.00(-4.63%) |
Feb 09, 2018 | 63.80 | 65.80 | 61.20 | 64.80 | 13,003 | +1.20(+1.89%) |
Feb 08, 2018 | 66.00 | 63.00 | 63.60 | 4,001 | -1.60(-2.45%) | |
Feb 07, 2018 | 66.00 | 66.00 | 65.00 | 65.20 | 3,724 | -0.80(-1.21%) |
Feb 06, 2018 | 64.60 | 66.60 | 63.40 | 66.00 | 12,444 | -0.20(-0.30%) |
Feb 05, 2018 | 66.00 | 68.18 | 65.60 | 66.20 | 7,468 | -1.40(-2.07%) |
Feb 02, 2018 | 68.60 | 69.40 | 66.20 | 67.60 | 9,852 | -0.40(-0.59%) |
Feb 01, 2018 | 66.20 | 68.80 | 66.20 | 68.00 | 11,978 | +1.40(+2.10%) |
Jan 31, 2018 | 66.40 | 67.40 | 65.00 | 66.60 | 20,325 | +0.20(+0.30%) |
Jan 30, 2018 | 66.80 | 67.00 | 65.20 | 66.40 | 16,068 | -0.80(-1.19%) |
Jan 29, 2018 | 68.00 | 69.80 | 66.60 | 67.20 | 26,567 | -0.20(-0.30%) |
Jan 26, 2018 | 67.60 | 68.00 | 66.60 | 67.40 | 6,333 | +0.20(+0.30%) |
Jan 25, 2018 | 68.80 | 69.00 | 67.00 | 67.20 | 8,589 | -1.40(-2.04%) |
Jan 24, 2018 | 69.40 | 70.00 | 68.00 | 68.60 | 19,447 | -1.20(-1.72%) |
Jan 23, 2018 | 71.40 | 71.40 | 68.80 | 69.80 | 14,040 | -1.60(-2.24%) |
Jan 22, 2018 | 71.80 | 72.60 | 70.00 | 71.40 | 9,926 | -0.40(-0.56%) |
Jan 19, 2018 | 70.40 | 72.75 | 70.40 | 71.80 | 12,995 | +1.00(+1.41%) |
Jan 18, 2018 | 73.80 | 73.80 | 70.62 | 70.80 | 13,433 | -2.40(-3.28%) |
Jan 17, 2018 | 75.00 | 75.20 | 73.00 | 73.20 | 10,608 | -1.80(-2.40%) |
Jan 16, 2018 | 74.40 | 76.60 | 74.18 | 75.00 | 24,575 | +0.70(+0.94%) |
Jan 12, 2018 | 74.30 | 74.30 | 74.30 | 0 | +2.10(+2.91%) | |
Jan 11, 2018 | 70.80 | 73.20 | 69.00 | 72.20 | 29,616 | +1.80(+2.56%) |
Jan 10, 2018 | 71.60 | 72.00 | 69.00 | 70.40 | 26,264 | -1.20(-1.68%) |
Jan 09, 2018 | 72.40 | 73.20 | 71.20 | 71.60 | 22,860 | -1.20(-1.65%) |
Jan 08, 2018 | 76.40 | 76.40 | 70.40 | 72.80 | 49,703 | -3.00(-3.96%) |
Jan 05, 2018 | 76.40 | 78.20 | 74.62 | 75.80 | 41,700 | -1.00(-1.30%) |
Jan 04, 2018 | 79.00 | 79.60 | 76.30 | 76.80 | 22,427 | -2.40(-3.03%) |
Jan 03, 2018 | 79.80 | 80.20 | 78.60 | 79.20 | 47,082 | -0.20(-0.25%) |
Jan 02, 2018 | 78.00 | 80.00 | 77.90 | 79.40 | 12,100 | +0.80(+1.02%) |
Dec 29, 2017 | 78.60 | 78.60 | 78.60 | 0 | -0.40(-0.51%) | |
Dec 28, 2017 | 79.00 | 79.60 | 78.20 | 79.00 | 7,117 | +0.00(+0.00%) |
Dec 27, 2017 | 79.20 | 80.00 | 78.60 | 79.00 | 5,752 | -0.40(-0.50%) |
Dec 26, 2017 | 80.00 | 80.20 | 79.20 | 79.40 | 8,900 | -0.40(-0.50%) |
Dec 22, 2017 | 79.20 | 80.00 | 78.00 | 79.80 | 12,367 | +0.20(+0.25%) |
Dec 21, 2017 | 80.00 | 80.20 | 78.80 | 79.60 | 17,859 | -0.20(-0.25%) |
Dec 20, 2017 | 79.40 | 80.00 | 79.06 | 79.80 | 19,526 | +1.20(+1.53%) |
Dec 19, 2017 | 80.00 | 80.60 | 78.40 | 78.60 | 15,357 | -1.20(-1.50%) |
Dec 18, 2017 | 78.20 | 80.60 | 77.40 | 79.80 | 39,486 | +2.80(+3.64%) |
Dec 15, 2017 | 78.80 | 73.80 | 77.00 | 52,106 | +2.40(+3.22%) | |
Dec 14, 2017 | 75.00 | 76.00 | 74.00 | 74.60 | 27,190 | -0.20(-0.27%) |
Dec 13, 2017 | 70.20 | 78.00 | 69.60 | 74.80 | 75,535 | +4.80(+6.86%) |
Dec 12, 2017 | 70.00 | 70.40 | 69.36 | 70.00 | 47,402 | +0.00(+0.00%) |
Dec 11, 2017 | 69.20 | 70.00 | 68.40 | 70.00 | 61,158 | +0.80(+1.16%) |
Dec 08, 2017 | 69.20 | 71.20 | 68.40 | 69.20 | 60,014 | +0.00(+0.00%) |
Dec 07, 2017 | 73.00 | 73.00 | 67.60 | 69.20 | 117,373 | +13.20(+23.57%) |
Dec 06, 2017 | 53.10 | 58.00 | 52.93 | 56.00 | 13,728 | +1.20(+2.19%) |
Dec 05, 2017 | 52.38 | 55.00 | 52.38 | 54.80 | 1,808 | +0.00(+0.00%) |
Dec 04, 2017 | 54.60 | 55.20 | 53.80 | 54.80 | 7,980 | +0.60(+1.11%) |
Dec 01, 2017 | 54.20 | 54.40 | 53.01 | 54.20 | 3,824 | +0.60(+1.12%) |
Nov 30, 2017 | 53.60 | 54.00 | 53.40 | 53.60 | 2,243 | +0.20(+0.37%) |
Nov 29, 2017 | 53.00 | 53.60 | 53.00 | 53.40 | 1,185 | +0.20(+0.38%) |
Nov 28, 2017 | 54.00 | 54.00 | 53.20 | 53.20 | 1,239 | -0.80(-1.48%) |
Nov 27, 2017 | 53.60 | 54.20 | 53.20 | 54.00 | 670 | +0.20(+0.37%) |
Nov 24, 2017 | 53.19 | 54.00 | 52.00 | 53.80 | 640 | +0.39(+0.74%) |
Nov 22, 2017 | 52.20 | 54.00 | 52.20 | 53.41 | 1,027 | +0.81(+1.53%) |
Nov 21, 2017 | 54.20 | 54.20 | 52.00 | 52.60 | 2,680 | -1.60(-2.95%) |
Nov 20, 2017 | 53.20 | 54.40 | 53.00 | 54.20 | 2,520 | +0.60(+1.12%) |
Nov 17, 2017 | 53.20 | 53.60 | 52.60 | 53.60 | 1,973 | +0.20(+0.37%) |
Nov 16, 2017 | 51.00 | 53.40 | 50.60 | 53.40 | 3,040 | +2.80(+5.53%) |
Nov 15, 2017 | 51.40 | 51.60 | 49.73 | 50.60 | 3,983 | -1.00(-1.94%) |
Nov 14, 2017 | 51.00 | 51.80 | 50.20 | 51.60 | 1,332 | +0.40(+0.78%) |
Nov 13, 2017 | 52.60 | 53.00 | 51.00 | 51.20 | 4,322 | -1.80(-3.40%) |
Nov 10, 2017 | 54.80 | 54.80 | 51.35 | 53.00 | 12,210 | -0.40(-0.75%) |
Nov 09, 2017 | 54.00 | 55.00 | 53.20 | 53.40 | 3,152 | -1.20(-2.20%) |
Nov 08, 2017 | 54.00 | 55.00 | 54.00 | 54.60 | 17,661 | +0.60(+1.11%) |
Nov 07, 2017 | 54.00 | 54.80 | 53.80 | 54.00 | 4,101 | +0.00(+0.00%) |
Nov 06, 2017 | 53.40 | 54.80 | 53.40 | 54.00 | 2,111 | +0.60(+1.12%) |
Nov 03, 2017 | 53.60 | 54.00 | 53.40 | 53.40 | 2,916 | -0.20(-0.37%) |
Nov 02, 2017 | 53.29 | 54.40 | 53.00 | 53.60 | 997 | +0.60(+1.13%) |
Nov 01, 2017 | 53.00 | 55.40 | 53.00 | 53.00 | 3,525 | +0.00(+0.00%) |
Oct 31, 2017 | 52.40 | 55.80 | 51.20 | 53.00 | 899 | +0.60(+1.15%) |
Oct 30, 2017 | 53.60 | 53.80 | 51.00 | 52.40 | 6,548 | +0.40(+0.77%) |
Oct 27, 2017 | 51.20 | 54.00 | 51.00 | 52.00 | 11,707 | +1.00(+1.96%) |
Oct 26, 2017 | 50.00 | 52.40 | 49.80 | 51.00 | 2,223 | +0.80(+1.59%) |
Oct 25, 2017 | 53.00 | 53.00 | 48.00 | 50.20 | 6,835 | -2.20(-4.20%) |
Oct 24, 2017 | 52.80 | 53.38 | 51.60 | 52.40 | 3,977 | -0.80(-1.50%) |
Oct 23, 2017 | 55.40 | 55.40 | 53.20 | 53.20 | 1,757 | -1.40(-2.56%) |
Oct 20, 2017 | 53.60 | 55.00 | 53.60 | 54.60 | 3,573 | +1.00(+1.87%) |
Oct 19, 2017 | 55.20 | 55.20 | 53.60 | 53.60 | 8,421 | -1.40(-2.55%) |
Oct 18, 2017 | 54.40 | 55.60 | 53.62 | 55.00 | 2,394 | +0.60(+1.10%) |
Oct 17, 2017 | 54.20 | 55.00 | 53.40 | 54.40 | 13,972 | +0.40(+0.74%) |
Oct 16, 2017 | 53.20 | 55.20 | 52.60 | 54.00 | 5,697 | +1.00(+1.89%) |
Oct 13, 2017 | 52.40 | 53.60 | 52.00 | 53.00 | 2,791 | +0.60(+1.15%) |
Oct 12, 2017 | 52.00 | 53.60 | 51.80 | 52.40 | 1,398 | +0.40(+0.77%) |
Oct 11, 2017 | 53.80 | 53.80 | 51.40 | 52.00 | 5,354 | -1.20(-2.26%) |
Oct 10, 2017 | 54.00 | 54.00 | 52.80 | 53.20 | 8,667 | -0.40(-0.75%) |
Oct 09, 2017 | 52.98 | 54.00 | 52.20 | 53.60 | 4,429 | +1.20(+2.29%) |
Oct 06, 2017 | 51.80 | 53.00 | 51.00 | 52.40 | 3,835 | +0.40(+0.77%) |
Oct 05, 2017 | 54.00 | 54.60 | 51.80 | 52.00 | 9,961 | -2.00(-3.70%) |
Oct 04, 2017 | 54.22 | 56.00 | 53.40 | 54.00 | 7,974 | +0.20(+0.37%) |
Oct 03, 2017 | 53.40 | 54.60 | 53.40 | 53.80 | 6,908 | +0.40(+0.75%) |