Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.40 | 57.00 | 55.60 | 56.80 | 3,144 | +0.80(+1.43%) |
Apr 27, 2018 | 55.00 | 56.30 | 54.40 | 56.00 | 2,873 | +1.40(+2.56%) |
Apr 26, 2018 | 54.40 | 55.00 | 54.00 | 54.60 | 2,770 | +0.60(+1.11%) |
Apr 25, 2018 | 53.80 | 55.36 | 53.60 | 54.00 | 3,229 | +0.20(+0.37%) |
Apr 24, 2018 | 57.80 | 57.80 | 53.60 | 53.80 | 4,284 | -2.80(-4.95%) |
Apr 23, 2018 | 59.00 | 59.18 | 56.60 | 56.60 | 4,437 | -1.80(-3.08%) |
Apr 20, 2018 | 58.20 | 59.00 | 57.20 | 58.40 | 8,337 | +0.60(+1.04%) |
Apr 19, 2018 | 58.00 | 58.00 | 55.80 | 57.80 | 2,382 | +0.40(+0.70%) |
Apr 18, 2018 | 57.40 | 57.40 | 54.80 | 57.40 | 4,067 | +1.40(+2.50%) |
Apr 17, 2018 | 54.80 | 56.60 | 54.80 | 56.00 | 5,042 | +1.20(+2.19%) |
Apr 16, 2018 | 54.80 | 55.18 | 53.60 | 54.80 | 2,859 | +0.80(+1.48%) |
Apr 13, 2018 | 52.60 | 54.40 | 52.00 | 54.00 | 4,859 | +1.80(+3.45%) |
Apr 12, 2018 | 52.00 | 52.60 | 51.60 | 52.20 | 3,343 | +0.60(+1.16%) |
Apr 11, 2018 | 52.00 | 52.85 | 51.60 | 51.60 | 4,193 | -0.40(-0.77%) |
Apr 10, 2018 | 52.20 | 52.80 | 51.60 | 52.00 | 6,953 | +0.00(+0.00%) |
Apr 09, 2018 | 52.60 | 53.00 | 51.80 | 52.00 | 3,206 | -0.20(-0.38%) |
Apr 06, 2018 | 53.60 | 53.60 | 52.00 | 52.20 | 2,318 | -1.00(-1.88%) |
Apr 05, 2018 | 52.20 | 53.80 | 52.00 | 53.20 | 3,372 | +1.40(+2.70%) |
Apr 04, 2018 | 51.20 | 53.17 | 51.00 | 51.80 | 3,874 | +0.20(+0.39%) |
Apr 03, 2018 | 51.00 | 53.80 | 51.00 | 51.60 | 6,411 | -0.60(-1.15%) |
Apr 02, 2018 | 53.60 | 54.38 | 51.80 | 52.20 | 4,209 | -0.60(-1.14%) |
Mar 29, 2018 | 52.80 | 52.80 | 52.80 | 0 | +1.60(+3.12%) | |
Mar 28, 2018 | 52.00 | 53.20 | 50.60 | 51.20 | 10,331 | -1.20(-2.29%) |
Mar 27, 2018 | 54.40 | 54.40 | 52.00 | 52.40 | 9,181 | -1.80(-3.32%) |
Mar 26, 2018 | 57.40 | 58.60 | 52.40 | 54.20 | 13,231 | -2.40(-4.24%) |
Mar 23, 2018 | 54.80 | 57.40 | 54.11 | 56.60 | 9,879 | +1.80(+3.28%) |
Mar 22, 2018 | 54.00 | 55.20 | 52.00 | 54.80 | 10,696 | +0.80(+1.48%) |
Mar 21, 2018 | 55.60 | 55.60 | 54.00 | 54.00 | 10,077 | -1.20(-2.17%) |
Mar 20, 2018 | 56.00 | 57.20 | 55.00 | 55.20 | 15,880 | -0.20(-0.36%) |
Mar 19, 2018 | 57.60 | 58.00 | 55.00 | 55.40 | 9,773 | -1.60(-2.81%) |
Mar 16, 2018 | 56.80 | 57.80 | 55.60 | 57.00 | 10,531 | +0.60(+1.06%) |
Mar 15, 2018 | 59.00 | 59.32 | 56.00 | 56.40 | 17,396 | -1.40(-2.42%) |
Mar 14, 2018 | 58.60 | 58.80 | 57.20 | 57.80 | 12,939 | +0.40(+0.70%) |
Mar 13, 2018 | 60.00 | 60.00 | 57.00 | 57.40 | 17,587 | +0.60(+1.06%) |
Mar 12, 2018 | 57.20 | 58.46 | 56.42 | 56.80 | 8,153 | -1.00(-1.73%) |
Mar 09, 2018 | 59.00 | 60.00 | 56.80 | 57.80 | 12,023 | +0.00(+0.00%) |
Mar 08, 2018 | 59.60 | 62.20 | 56.20 | 57.80 | 15,372 | -1.80(-3.02%) |
Mar 07, 2018 | 62.20 | 62.52 | 59.40 | 59.60 | 15,115 | -3.20(-5.10%) |
Mar 06, 2018 | 59.60 | 64.00 | 59.60 | 62.80 | 7,731 | +2.80(+4.67%) |
Mar 05, 2018 | 63.20 | 63.20 | 59.60 | 60.00 | 6,008 | -3.00(-4.76%) |
Mar 02, 2018 | 64.00 | 64.04 | 61.80 | 63.00 | 5,064 | -0.80(-1.25%) |
Mar 01, 2018 | 64.00 | 64.76 | 62.42 | 63.80 | 5,897 | -0.40(-0.62%) |
Feb 28, 2018 | 64.60 | 65.93 | 63.33 | 64.20 | 16,013 | +0.20(+0.31%) |
Feb 27, 2018 | 64.60 | 64.60 | 63.00 | 64.00 | 9,061 | -0.20(-0.31%) |
Feb 26, 2018 | 64.60 | 65.00 | 62.60 | 64.20 | 10,153 | +0.40(+0.63%) |
Feb 23, 2018 | 64.20 | 64.60 | 61.00 | 63.80 | 27,968 | +0.60(+0.95%) |
Feb 22, 2018 | 66.20 | 66.20 | 59.40 | 63.20 | 142,627 | +5.80(+10.10%) |
Feb 21, 2018 | 56.00 | 58.60 | 56.00 | 57.40 | 3,038 | +1.60(+2.87%) |
Feb 20, 2018 | 57.20 | 58.78 | 55.80 | 55.80 | 4,545 | -2.40(-4.12%) |
Feb 16, 2018 | 58.20 | 58.20 | 58.20 | 0 | -0.40(-0.68%) | |
Feb 15, 2018 | 59.40 | 59.80 | 57.60 | 58.60 | 4,959 | -0.40(-0.68%) |
Feb 14, 2018 | 57.20 | 59.60 | 57.20 | 59.00 | 3,161 | +1.20(+2.08%) |
Feb 13, 2018 | 56.40 | 58.86 | 56.00 | 57.80 | 5,206 | +1.60(+2.85%) |
Feb 12, 2018 | 55.80 | 57.20 | 55.00 | 56.20 | 4,746 | -0.20(-0.35%) |
Feb 09, 2018 | 57.00 | 57.40 | 53.52 | 56.40 | 8,447 | -0.40(-0.70%) |
Feb 08, 2018 | 56.80 | 57.20 | 55.40 | 56.80 | 8,493 | +0.00(+0.00%) |
Feb 07, 2018 | 57.00 | 58.50 | 56.00 | 56.80 | 7,388 | -0.40(-0.70%) |
Feb 06, 2018 | 57.20 | 58.80 | 55.00 | 57.20 | 9,816 | +0.79(+1.40%) |
Feb 05, 2018 | 59.00 | 59.00 | 56.42 | 56.41 | 6,589 | -3.19(-5.35%) |
Feb 02, 2018 | 60.20 | 60.49 | 58.00 | 59.60 | 6,310 | -1.40(-2.30%) |
Feb 01, 2018 | 64.20 | 64.78 | 57.60 | 61.00 | 18,640 | +0.20(+0.33%) |
Jan 31, 2018 | 62.80 | 63.40 | 60.60 | 60.80 | 8,972 | -1.00(-1.62%) |
Jan 30, 2018 | 65.00 | 66.80 | 61.00 | 61.80 | 16,313 | -2.80(-4.33%) |
Jan 29, 2018 | 67.20 | 67.60 | 60.20 | 64.60 | 21,795 | -2.40(-3.58%) |
Jan 26, 2018 | 64.40 | 68.00 | 64.40 | 67.00 | 17,298 | +2.60(+4.04%) |
Jan 25, 2018 | 65.60 | 69.00 | 63.40 | 64.40 | 38,665 | +0.80(+1.26%) |
Jan 24, 2018 | 60.00 | 65.60 | 57.00 | 63.60 | 100,616 | +7.40(+13.17%) |
Jan 23, 2018 | 56.80 | 57.00 | 55.20 | 56.20 | 9,591 | -0.20(-0.35%) |
Jan 22, 2018 | 56.60 | 58.40 | 56.00 | 56.40 | 12,469 | -0.60(-1.05%) |
Jan 19, 2018 | 53.60 | 57.00 | 53.00 | 57.00 | 28,525 | +3.40(+6.34%) |
Jan 18, 2018 | 54.40 | 55.20 | 53.60 | 53.60 | 8,121 | -1.40(-2.55%) |
Jan 17, 2018 | 56.00 | 56.40 | 54.40 | 55.00 | 5,317 | -0.60(-1.08%) |
Jan 16, 2018 | 55.80 | 56.68 | 54.00 | 55.60 | 10,966 | +0.57(+1.03%) |
Jan 12, 2018 | 55.03 | 55.03 | 55.03 | 0 | -4.37(-7.35%) | |
Jan 11, 2018 | 58.00 | 59.20 | 56.60 | 59.40 | 13,882 | +1.60(+2.77%) |
Jan 10, 2018 | 56.80 | 57.80 | 55.00 | 57.80 | 11,228 | +1.00(+1.76%) |
Jan 09, 2018 | 59.80 | 59.80 | 55.00 | 56.80 | 17,298 | -1.80(-3.07%) |
Jan 08, 2018 | 57.80 | 60.60 | 55.60 | 58.60 | 43,018 | +3.40(+6.16%) |
Jan 05, 2018 | 57.60 | 57.60 | 54.80 | 55.20 | 9,788 | -2.20(-3.83%) |
Jan 04, 2018 | 57.40 | 59.40 | 54.00 | 57.40 | 20,386 | +0.60(+1.06%) |
Jan 03, 2018 | 61.00 | 66.00 | 53.00 | 56.80 | 98,777 | +1.60(+2.90%) |
Jan 02, 2018 | 51.80 | 57.00 | 51.00 | 55.20 | 42,874 | +4.00(+7.81%) |
Dec 29, 2017 | 51.20 | 51.20 | 51.20 | 0 | -2.40(-4.48%) | |
Dec 28, 2017 | 51.80 | 54.00 | 51.40 | 53.60 | 6,892 | +1.20(+2.29%) |
Dec 27, 2017 | 54.00 | 55.00 | 51.60 | 52.40 | 9,082 | -0.60(-1.13%) |
Dec 26, 2017 | 53.00 | 54.00 | 52.02 | 53.00 | 3,253 | -0.20(-0.38%) |
Dec 22, 2017 | 53.80 | 54.40 | 52.00 | 53.20 | 4,379 | +0.20(+0.38%) |
Dec 21, 2017 | 50.00 | 54.00 | 50.00 | 53.00 | 6,558 | +2.80(+5.58%) |
Dec 20, 2017 | 51.00 | 51.92 | 50.00 | 50.20 | 9,674 | -1.20(-2.33%) |
Dec 19, 2017 | 53.40 | 53.40 | 51.00 | 51.40 | 10,486 | -2.40(-4.46%) |
Dec 18, 2017 | 53.60 | 54.00 | 52.60 | 53.80 | 4,591 | +0.20(+0.37%) |
Dec 15, 2017 | 54.40 | 55.20 | 52.80 | 53.60 | 8,592 | -0.40(-0.74%) |
Dec 14, 2017 | 55.60 | 56.00 | 53.80 | 54.00 | 8,896 | -1.60(-2.88%) |
Dec 13, 2017 | 55.80 | 56.00 | 54.20 | 55.60 | 7,694 | +0.20(+0.36%) |
Dec 12, 2017 | 57.80 | 57.80 | 54.00 | 55.40 | 7,562 | -1.40(-2.46%) |
Dec 11, 2017 | 55.00 | 59.60 | 55.00 | 56.80 | 19,415 | +2.60(+4.80%) |
Dec 08, 2017 | 53.80 | 55.00 | 52.28 | 54.20 | 5,203 | +1.20(+2.26%) |
Dec 07, 2017 | 56.00 | 57.18 | 52.00 | 53.00 | 5,712 | -0.40(-0.75%) |
Dec 06, 2017 | 52.60 | 55.80 | 52.60 | 53.40 | 7,821 | +1.00(+1.91%) |
Dec 05, 2017 | 54.00 | 55.80 | 52.00 | 52.40 | 9,088 | -1.60(-2.96%) |
Dec 04, 2017 | 57.00 | 57.00 | 53.20 | 54.00 | 7,425 | -2.60(-4.59%) |
Dec 01, 2017 | 57.40 | 57.80 | 53.00 | 56.60 | 13,107 | +0.00(+0.00%) |
Nov 30, 2017 | 58.00 | 60.58 | 56.00 | 56.60 | 5,673 | -1.20(-2.08%) |
Nov 29, 2017 | 58.40 | 58.40 | 56.40 | 57.80 | 6,550 | -0.80(-1.37%) |
Nov 28, 2017 | 60.00 | 61.00 | 58.00 | 58.60 | 8,891 | -1.60(-2.66%) |
Nov 27, 2017 | 58.20 | 61.60 | 58.20 | 60.20 | 10,276 | +1.20(+2.03%) |
Nov 24, 2017 | 56.80 | 64.00 | 56.00 | 59.00 | 14,077 | +2.80(+4.98%) |
Nov 22, 2017 | 57.00 | 58.00 | 56.00 | 56.20 | 5,365 | -0.40(-0.71%) |
Nov 21, 2017 | 57.60 | 58.60 | 56.60 | 56.60 | 4,228 | -1.00(-1.74%) |
Nov 20, 2017 | 59.00 | 60.20 | 57.00 | 57.60 | 8,876 | -1.20(-2.04%) |
Nov 17, 2017 | 57.60 | 59.60 | 56.80 | 58.80 | 10,222 | +1.80(+3.16%) |
Nov 16, 2017 | 59.80 | 61.00 | 57.00 | 57.00 | 14,456 | -3.20(-5.32%) |
Nov 15, 2017 | 60.40 | 64.80 | 57.00 | 60.20 | 97,818 | +0.20(+0.33%) |
Nov 14, 2017 | 58.40 | 61.38 | 58.00 | 60.00 | 17,509 | +1.20(+2.04%) |
Nov 13, 2017 | 56.80 | 61.80 | 55.22 | 58.80 | 43,628 | +4.00(+7.30%) |
Nov 10, 2017 | 55.20 | 55.40 | 53.60 | 54.80 | 8,222 | +1.40(+2.62%) |
Nov 09, 2017 | 56.00 | 56.00 | 53.00 | 53.40 | 7,225 | -1.80(-3.26%) |
Nov 08, 2017 | 53.20 | 56.60 | 52.22 | 55.20 | 22,986 | +2.60(+4.94%) |
Nov 07, 2017 | 54.00 | 54.00 | 47.20 | 52.60 | 15,481 | +0.40(+0.77%) |
Nov 06, 2017 | 52.00 | 52.80 | 51.80 | 52.20 | 4,135 | +0.20(+0.38%) |
Nov 03, 2017 | 51.40 | 52.40 | 51.00 | 52.00 | 12,071 | +0.40(+0.78%) |
Nov 02, 2017 | 52.00 | 52.38 | 50.40 | 51.60 | 7,516 | -0.40(-0.77%) |
Nov 01, 2017 | 52.60 | 53.06 | 51.20 | 52.00 | 5,893 | -0.40(-0.76%) |
Oct 31, 2017 | 50.80 | 52.80 | 50.80 | 52.40 | 8,498 | +1.20(+2.34%) |
Oct 30, 2017 | 52.80 | 52.80 | 50.40 | 51.20 | 8,158 | -1.20(-2.29%) |
Oct 27, 2017 | 53.00 | 53.00 | 51.80 | 52.40 | 2,897 | +0.40(+0.77%) |
Oct 26, 2017 | 51.80 | 53.40 | 51.40 | 52.00 | 5,281 | +0.00(+0.00%) |
Oct 25, 2017 | 52.60 | 53.40 | 51.20 | 52.00 | 8,181 | -0.20(-0.38%) |
Oct 24, 2017 | 50.80 | 52.80 | 50.60 | 52.20 | 4,381 | +1.40(+2.76%) |
Oct 23, 2017 | 52.00 | 53.00 | 50.40 | 50.80 | 4,241 | -0.80(-1.55%) |
Oct 20, 2017 | 53.80 | 53.80 | 51.00 | 51.60 | 4,740 | -2.00(-3.73%) |
Oct 19, 2017 | 52.40 | 53.80 | 50.40 | 53.60 | 7,160 | +1.80(+3.47%) |
Oct 18, 2017 | 53.20 | 54.00 | 51.40 | 51.80 | 18,318 | -0.40(-0.77%) |
Oct 17, 2017 | 49.00 | 52.95 | 46.60 | 52.20 | 20,972 | +2.80(+5.67%) |
Oct 16, 2017 | 48.60 | 49.98 | 44.20 | 49.40 | 36,272 | +0.40(+0.82%) |
Oct 13, 2017 | 53.20 | 54.60 | 48.80 | 49.00 | 26,583 | -3.20(-6.13%) |
Oct 12, 2017 | 50.80 | 52.60 | 46.40 | 52.20 | 28,002 | +1.00(+1.95%) |
Oct 11, 2017 | 54.00 | 58.20 | 50.00 | 51.20 | 75,514 | -2.40(-4.48%) |
Oct 10, 2017 | 54.60 | 54.60 | 50.22 | 53.60 | 17,254 | +0.00(+0.00%) |
Oct 09, 2017 | 55.40 | 56.60 | 53.22 | 53.60 | 18,779 | -2.20(-3.94%) |
Oct 06, 2017 | 55.40 | 56.00 | 54.60 | 55.80 | 11,861 | +0.60(+1.09%) |
Oct 05, 2017 | 55.20 | 58.73 | 54.60 | 55.20 | 34,837 | -0.20(-0.36%) |
Oct 04, 2017 | 54.20 | 56.00 | 54.20 | 55.40 | 10,150 | +1.00(+1.84%) |
Oct 03, 2017 | 55.80 | 56.60 | 54.40 | 54.40 | 3,892 | -0.80(-1.45%) |
Oct 02, 2017 | 55.00 | 56.18 | 54.80 | 55.20 | 4,829 | +0.00(+0.00%) |
Sep 29, 2017 | 55.00 | 55.60 | 53.00 | 55.20 | 5,840 | +0.20(+0.36%) |
Sep 28, 2017 | 55.80 | 57.29 | 54.20 | 55.00 | 11,377 | -0.20(-0.36%) |
Sep 27, 2017 | 55.00 | 56.00 | 54.00 | 55.20 | 6,689 | +0.40(+0.73%) |
Sep 26, 2017 | 55.20 | 55.20 | 53.20 | 54.80 | 8,070 | +0.20(+0.37%) |
Sep 25, 2017 | 56.20 | 56.80 | 54.00 | 54.60 | 9,304 | -0.40(-0.73%) |
Sep 22, 2017 | 54.40 | 55.00 | 53.00 | 55.00 | 11,657 | +0.40(+0.73%) |
Sep 21, 2017 | 56.80 | 56.80 | 53.60 | 54.60 | 18,931 | -0.80(-1.44%) |
Sep 20, 2017 | 56.60 | 56.60 | 53.00 | 55.40 | 22,573 | -1.20(-2.12%) |
Sep 19, 2017 | 57.00 | 58.00 | 55.00 | 56.60 | 15,348 | -0.60(-1.05%) |
Sep 18, 2017 | 58.00 | 58.20 | 56.20 | 57.20 | 24,153 | +1.00(+1.78%) |
Sep 15, 2017 | 57.00 | 57.67 | 55.60 | 56.20 | 35,703 | +0.60(+1.08%) |
Sep 14, 2017 | 70.40 | 70.48 | 55.00 | 55.60 | 86,231 | -14.60(-20.80%) |
Sep 13, 2017 | 75.40 | 76.40 | 70.00 | 70.20 | 13,924 | -4.20(-5.65%) |
Sep 12, 2017 | 73.20 | 76.00 | 72.40 | 74.40 | 15,925 | +2.00(+2.76%) |
Sep 11, 2017 | 72.20 | 73.60 | 71.00 | 72.40 | 15,045 | +2.00(+2.84%) |
Sep 08, 2017 | 69.00 | 72.20 | 69.00 | 70.40 | 9,703 | +2.00(+2.92%) |
Sep 07, 2017 | 66.60 | 69.38 | 65.00 | 68.40 | 12,926 | +3.40(+5.23%) |
Sep 06, 2017 | 65.20 | 66.20 | 64.40 | 65.00 | 4,232 | +0.60(+0.93%) |
Sep 05, 2017 | 64.00 | 65.80 | 63.00 | 64.40 | 12,128 | +1.00(+1.58%) |
Sep 01, 2017 | 67.20 | 67.20 | 60.40 | 63.40 | 13,872 | -4.00(-5.93%) |
Aug 31, 2017 | 68.20 | 70.00 | 67.40 | 67.40 | 7,424 | -1.00(-1.46%) |
Aug 30, 2017 | 67.80 | 71.00 | 67.68 | 68.40 | 11,957 | +1.20(+1.79%) |
Aug 29, 2017 | 68.40 | 70.20 | 65.60 | 67.20 | 16,021 | -2.00(-2.89%) |
Aug 28, 2017 | 67.00 | 71.40 | 66.00 | 69.20 | 26,078 | +4.20(+6.46%) |
Aug 25, 2017 | 66.00 | 66.80 | 62.40 | 65.00 | 14,483 | +0.00(+0.00%) |
Aug 24, 2017 | 61.80 | 65.00 | 61.20 | 65.00 | 9,575 | +3.80(+6.21%) |
Aug 23, 2017 | 62.00 | 63.40 | 60.00 | 61.20 | 5,650 | -1.40(-2.24%) |
Aug 22, 2017 | 62.00 | 64.40 | 61.20 | 62.60 | 15,011 | +1.00(+1.62%) |
Aug 21, 2017 | 58.40 | 61.60 | 57.60 | 61.60 | 12,451 | +2.60(+4.41%) |
Aug 18, 2017 | 52.00 | 59.40 | 52.00 | 59.00 | 12,106 | +2.80(+4.98%) |
Aug 17, 2017 | 56.00 | 57.97 | 54.25 | 56.20 | 13,640 | +3.20(+6.04%) |
Aug 16, 2017 | 54.20 | 54.80 | 53.00 | 53.00 | 4,292 | -1.40(-2.57%) |
Aug 15, 2017 | 56.00 | 56.00 | 54.00 | 54.40 | 14,477 | -0.80(-1.45%) |
Aug 14, 2017 | 53.20 | 57.40 | 52.40 | 55.20 | 7,831 | +3.20(+6.15%) |
Aug 11, 2017 | 52.00 | 53.60 | 51.40 | 52.00 | 4,926 | -0.20(-0.38%) |
Aug 10, 2017 | 52.40 | 53.80 | 51.60 | 52.20 | 9,547 | -0.60(-1.14%) |
Aug 09, 2017 | 54.60 | 54.60 | 51.69 | 52.80 | 11,896 | +0.20(+0.38%) |
Aug 08, 2017 | 54.80 | 55.28 | 51.42 | 52.60 | 17,282 | -0.60(-1.13%) |
Aug 07, 2017 | 54.00 | 56.00 | 53.00 | 53.20 | 10,894 | +0.40(+0.76%) |
Aug 04, 2017 | 57.00 | 52.20 | 52.80 | 18,249 | -4.20(-7.37%) | |
Aug 03, 2017 | 58.40 | 59.40 | 57.00 | 57.00 | 9,301 | -1.40(-2.40%) |
Aug 02, 2017 | 60.00 | 60.00 | 58.00 | 58.40 | 4,486 | -1.80(-2.99%) |
Aug 01, 2017 | 61.60 | 62.00 | 58.80 | 60.20 | 26,218 | +1.60(+2.73%) |
Jul 31, 2017 | 60.00 | 60.00 | 57.40 | 58.60 | 5,947 | -0.60(-1.01%) |
Jul 28, 2017 | 58.60 | 60.00 | 57.00 | 59.20 | 7,813 | +1.40(+2.42%) |
Jul 27, 2017 | 58.00 | 59.00 | 57.40 | 57.80 | 4,984 | -0.20(-0.34%) |
Jul 26, 2017 | 59.40 | 60.00 | 57.40 | 58.00 | 8,883 | -1.00(-1.69%) |
Jul 25, 2017 | 61.00 | 61.10 | 59.00 | 59.00 | 6,568 | -1.00(-1.67%) |
Jul 24, 2017 | 59.60 | 60.77 | 57.00 | 60.00 | 7,130 | +1.00(+1.69%) |
Jul 21, 2017 | 59.00 | 59.40 | 56.00 | 59.00 | 9,177 | +0.80(+1.37%) |
Jul 20, 2017 | 62.20 | 62.20 | 57.40 | 58.20 | 22,140 | -3.60(-5.83%) |
Jul 19, 2017 | 64.40 | 64.60 | 59.61 | 61.80 | 18,885 | -0.80(-1.28%) |
Jul 18, 2017 | 58.40 | 63.38 | 58.40 | 62.60 | 47,670 | +4.20(+7.19%) |
Jul 17, 2017 | 56.80 | 58.60 | 56.40 | 58.40 | 8,074 | +2.00(+3.55%) |
Jul 14, 2017 | 58.20 | 60.60 | 55.00 | 56.40 | 12,038 | -1.40(-2.42%) |
Jul 13, 2017 | 59.00 | 63.60 | 56.40 | 57.80 | 35,140 | -1.20(-2.03%) |
Jul 12, 2017 | 54.20 | 59.00 | 54.20 | 59.00 | 18,362 | +4.80(+8.86%) |
Jul 11, 2017 | 55.00 | 56.90 | 53.40 | 54.20 | 21,844 | -0.40(-0.73%) |
Jul 10, 2017 | 56.00 | 56.00 | 52.40 | 54.60 | 14,800 | -2.40(-4.21%) |
Jul 07, 2017 | 59.20 | 60.00 | 55.20 | 57.00 | 21,389 | -2.60(-4.36%) |
Jul 06, 2017 | 61.80 | 61.80 | 58.40 | 59.60 | 21,859 | -1.20(-1.97%) |
Jul 05, 2017 | 68.80 | 69.27 | 57.20 | 60.80 | 57,500 | -7.40(-10.85%) |
Jul 03, 2017 | 73.20 | 75.40 | 66.00 | 68.20 | 26,050 | -5.60(-7.59%) |
Jun 30, 2017 | 78.60 | 78.60 | 72.00 | 73.80 | 30,278 | -5.00(-6.35%) |
Jun 29, 2017 | 71.60 | 79.40 | 71.40 | 78.80 | 97,607 | +7.80(+10.99%) |
Jun 28, 2017 | 72.20 | 75.40 | 70.00 | 71.00 | 27,276 | -2.00(-2.74%) |
Jun 27, 2017 | 80.40 | 80.40 | 73.00 | 73.00 | 26,522 | -7.20(-8.98%) |
Jun 26, 2017 | 84.00 | 84.60 | 78.60 | 80.20 | 26,146 | -4.40(-5.20%) |
Jun 23, 2017 | 90.00 | 90.00 | 84.80 | 84.60 | 100,680 | -9.80(-10.38%) |
Jun 22, 2017 | 93.40 | 97.80 | 91.20 | 94.40 | 45,933 | +1.60(+1.72%) |
Jun 21, 2017 | 88.60 | 95.00 | 85.20 | 92.80 | 65,797 | +5.20(+5.94%) |
Jun 20, 2017 | 80.60 | 89.40 | 78.20 | 87.60 | 70,061 | +6.80(+8.42%) |
Jun 19, 2017 | 85.40 | 85.60 | 74.40 | 80.80 | 115,081 | -0.20(-0.25%) |
Jun 16, 2017 | 72.20 | 82.00 | 72.20 | 81.00 | 119,954 | +9.00(+12.50%) |
Jun 15, 2017 | 71.00 | 72.20 | 70.60 | 72.00 | 9,011 | +0.00(+0.00%) |
Jun 14, 2017 | 73.80 | 74.20 | 70.00 | 72.00 | 11,450 | -2.00(-2.70%) |
Jun 13, 2017 | 74.40 | 75.20 | 73.40 | 74.00 | 7,400 | -0.40(-0.54%) |
Jun 12, 2017 | 75.60 | 76.00 | 73.40 | 74.40 | 10,807 | -0.80(-1.06%) |
Jun 09, 2017 | 78.00 | 78.80 | 73.80 | 75.20 | 23,617 | -2.00(-2.59%) |
Jun 08, 2017 | 71.20 | 77.60 | 71.00 | 77.20 | 47,944 | +5.80(+8.12%) |
Jun 07, 2017 | 70.80 | 72.00 | 69.42 | 71.40 | 5,978 | +0.60(+0.85%) |
Jun 06, 2017 | 70.40 | 73.00 | 69.00 | 70.80 | 11,600 | +1.00(+1.43%) |
Jun 05, 2017 | 73.40 | 73.60 | 69.40 | 69.80 | 13,609 | -1.40(-1.97%) |
Jun 02, 2017 | 74.40 | 74.50 | 70.00 | 71.20 | 10,319 | -0.80(-1.11%) |
Jun 01, 2017 | 72.40 | 74.80 | 70.00 | 72.00 | 21,221 | +1.60(+2.27%) |
May 31, 2017 | 70.00 | 77.40 | 68.60 | 70.40 | 51,145 | +0.80(+1.15%) |
May 30, 2017 | 70.00 | 70.00 | 66.00 | 69.60 | 10,957 | -0.40(-0.57%) |
May 26, 2017 | 73.00 | 73.68 | 65.80 | 70.00 | 21,290 | -3.00(-4.11%) |
May 25, 2017 | 73.40 | 75.32 | 70.80 | 73.00 | 17,199 | -0.20(-0.27%) |
May 24, 2017 | 76.80 | 77.40 | 68.60 | 73.20 | 47,015 | -3.40(-4.44%) |
May 23, 2017 | 79.80 | 80.00 | 76.20 | 76.60 | 23,440 | -2.60(-3.28%) |
May 22, 2017 | 73.60 | 80.80 | 71.00 | 79.20 | 38,272 | +5.60(+7.61%) |
May 19, 2017 | 69.80 | 74.60 | 68.80 | 73.60 | 37,166 | +3.20(+4.55%) |
May 18, 2017 | 65.20 | 72.80 | 64.00 | 70.40 | 30,003 | +4.00(+6.02%) |
May 17, 2017 | 62.00 | 67.60 | 61.00 | 66.40 | 28,028 | +3.00(+4.73%) |
May 16, 2017 | 63.40 | 64.20 | 58.80 | 63.40 | 17,716 | +2.00(+3.26%) |
May 15, 2017 | 55.80 | 66.00 | 54.20 | 61.40 | 71,395 | +5.20(+9.25%) |
May 12, 2017 | 50.60 | 56.80 | 47.00 | 56.20 | 42,039 | +5.60(+11.07%) |
May 11, 2017 | 54.20 | 54.62 | 45.43 | 50.60 | 45,119 | -3.20(-5.95%) |
May 10, 2017 | 59.80 | 65.20 | 52.00 | 53.80 | 53,694 | -4.60(-7.88%) |
May 09, 2017 | 63.80 | 67.60 | 58.20 | 58.40 | 56,019 | -4.80(-7.59%) |
May 08, 2017 | 76.20 | 77.80 | 58.20 | 63.20 | 121,861 | -9.20(-12.71%) |
May 05, 2017 | 60.00 | 89.20 | 60.00 | 72.40 | 421,135 | +13.40(+22.71%) |
May 04, 2017 | 50.00 | 61.80 | 46.40 | 59.00 | 75,642 | +13.00(+28.26%) |
May 03, 2017 | 45.20 | 48.13 | 43.20 | 46.00 | 31,414 | +3.00(+6.98%) |
May 02, 2017 | 46.40 | 48.04 | 42.40 | 43.00 | 21,345 | +3.00(+7.50%) |