Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 89.35 | 92.71 | 84.67 | 85.00 | 132,089 | -2.81(-3.20%) |
Jan 30, 2018 | 87.15 | 88.61 | 82.71 | 87.82 | 164,988 | -2.05(-2.28%) |
Jan 29, 2018 | 97.13 | 97.13 | 89.50 | 89.87 | 262,794 | -7.92(-8.10%) |
Jan 26, 2018 | 99.36 | 100.04 | 96.21 | 97.79 | 199,280 | -0.94(-0.95%) |
Jan 25, 2018 | 105.73 | 106.13 | 95.95 | 98.73 | 364,970 | -6.67(-6.33%) |
Jan 24, 2018 | 107.20 | 109.21 | 103.69 | 105.40 | 101,098 | -1.16(-1.08%) |
Jan 23, 2018 | 108.60 | 108.60 | 104.64 | 106.56 | 115,738 | -1.06(-0.98%) |
Jan 22, 2018 | 106.62 | 107.61 | 104.94 | 107.61 | 76,776 | +1.49(+1.41%) |
Jan 19, 2018 | 103.77 | 106.12 | 103.23 | 106.12 | 68,192 | +3.69(+3.60%) |
Jan 18, 2018 | 104.41 | 106.62 | 102.08 | 102.43 | 78,644 | -2.25(-2.15%) |
Jan 17, 2018 | 100.45 | 105.14 | 100.39 | 104.68 | 92,293 | +5.59(+5.64%) |
Jan 16, 2018 | 105.52 | 106.01 | 98.34 | 99.09 | 174,328 | -4.84(-4.66%) |
Jan 12, 2018 | 103.93 | 103.93 | 103.93 | 0 | +0.32(+0.30%) | |
Jan 11, 2018 | 98.30 | 103.61 | 98.30 | 103.61 | 139,514 | +5.93(+6.07%) |
Jan 10, 2018 | 100.73 | 100.81 | 97.63 | 97.68 | 149,936 | -4.56(-4.46%) |
Jan 09, 2018 | 104.65 | 105.34 | 100.84 | 102.24 | 94,857 | -0.39(-0.38%) |
Jan 08, 2018 | 101.53 | 103.44 | 100.96 | 102.63 | 110,094 | +1.03(+1.01%) |
Jan 05, 2018 | 99.12 | 101.64 | 98.52 | 101.60 | 84,382 | +3.87(+3.96%) |
Jan 04, 2018 | 100.90 | 101.18 | 96.46 | 97.73 | 138,969 | -1.94(-1.94%) |
Jan 03, 2018 | 93.04 | 99.86 | 92.80 | 99.66 | 106,986 | +6.86(+7.39%) |
Jan 02, 2018 | 92.80 | 92.80 | 90.22 | 92.80 | 71,404 | +1.68(+1.84%) |
Dec 29, 2017 | 91.12 | 91.12 | 91.12 | 0 | -1.95(-2.10%) | |
Dec 28, 2017 | 91.81 | 93.16 | 91.00 | 93.08 | 60,698 | +1.97(+2.17%) |
Dec 27, 2017 | 91.53 | 92.12 | 90.72 | 91.10 | 36,216 | +0.39(+0.42%) |
Dec 26, 2017 | 89.82 | 90.98 | 89.82 | 90.72 | 52,889 | +1.17(+1.31%) |
Dec 22, 2017 | 90.91 | 91.22 | 89.15 | 89.54 | 48,140 | -1.20(-1.33%) |
Dec 21, 2017 | 88.83 | 91.27 | 88.44 | 90.75 | 65,985 | +2.72(+3.08%) |
Dec 20, 2017 | 85.97 | 88.29 | 85.97 | 88.03 | 62,225 | +1.50(+1.73%) |
Dec 19, 2017 | 89.18 | 89.45 | 85.93 | 86.53 | 74,591 | -2.13(-2.41%) |
Dec 18, 2017 | 86.10 | 88.74 | 86.10 | 88.67 | 83,188 | +3.87(+4.56%) |
Dec 15, 2017 | 81.00 | 85.55 | 80.84 | 84.80 | 42,736 | +2.28(+2.76%) |
Dec 14, 2017 | 82.35 | 84.76 | 81.40 | 82.52 | 55,178 | -0.17(-0.20%) |
Dec 13, 2017 | 83.42 | 84.16 | 82.53 | 82.68 | 58,144 | -0.29(-0.35%) |
Dec 12, 2017 | 84.94 | 85.88 | 82.63 | 82.98 | 79,610 | -1.98(-2.33%) |
Dec 11, 2017 | 88.58 | 88.58 | 84.44 | 84.95 | 100,417 | -1.48(-1.71%) |
Dec 08, 2017 | 85.85 | 86.78 | 84.21 | 86.43 | 81,743 | +2.61(+3.11%) |
Dec 07, 2017 | 81.76 | 84.92 | 80.94 | 83.82 | 69,092 | +1.74(+2.12%) |
Dec 06, 2017 | 84.23 | 85.33 | 81.43 | 82.08 | 112,651 | -2.65(-3.13%) |
Dec 05, 2017 | 87.95 | 88.29 | 79.81 | 84.73 | 239,521 | -5.64(-6.24%) |
Dec 04, 2017 | 92.05 | 92.95 | 90.09 | 90.37 | 177,663 | +1.86(+2.10%) |
Dec 01, 2017 | 90.18 | 90.74 | 84.77 | 88.51 | 274,711 | -1.40(-1.56%) |
Nov 30, 2017 | 88.85 | 91.25 | 88.03 | 89.91 | 142,670 | +2.25(+2.57%) |
Nov 29, 2017 | 85.63 | 88.09 | 84.68 | 87.66 | 135,551 | +2.88(+3.40%) |
Nov 28, 2017 | 81.92 | 85.22 | 81.81 | 84.78 | 109,693 | +3.70(+4.56%) |
Nov 27, 2017 | 82.51 | 82.51 | 80.52 | 81.08 | 85,409 | -1.22(-1.48%) |
Nov 24, 2017 | 81.57 | 82.58 | 81.28 | 82.29 | 45,336 | +1.46(+1.81%) |
Nov 22, 2017 | 81.81 | 81.82 | 79.88 | 80.83 | 73,644 | -0.08(-0.10%) |
Nov 21, 2017 | 78.30 | 81.21 | 77.91 | 80.91 | 98,473 | +3.73(+4.83%) |
Nov 20, 2017 | 75.95 | 77.35 | 75.95 | 77.18 | 84,105 | +1.61(+2.13%) |
Nov 17, 2017 | 73.29 | 76.52 | 72.93 | 75.58 | 58,036 | +2.01(+2.73%) |
Nov 16, 2017 | 72.98 | 74.74 | 72.98 | 73.57 | 50,870 | +1.01(+1.39%) |
Nov 15, 2017 | 73.87 | 74.02 | 71.24 | 72.56 | 65,749 | -1.68(-2.27%) |
Nov 14, 2017 | 71.91 | 74.50 | 70.70 | 74.24 | 58,614 | +2.17(+3.01%) |
Nov 13, 2017 | 70.20 | 72.60 | 69.25 | 72.07 | 42,985 | +1.02(+1.44%) |
Nov 10, 2017 | 70.74 | 71.91 | 70.61 | 71.05 | 35,878 | +0.07(+0.10%) |
Nov 09, 2017 | 69.63 | 71.94 | 67.49 | 70.98 | 45,385 | +0.62(+0.89%) |
Nov 08, 2017 | 68.02 | 70.51 | 66.37 | 70.35 | 32,307 | +2.40(+3.53%) |
Nov 07, 2017 | 68.60 | 69.36 | 67.33 | 67.96 | 34,525 | -0.38(-0.55%) |
Nov 06, 2017 | 65.90 | 68.54 | 65.84 | 68.34 | 56,121 | +1.99(+3.01%) |
Nov 03, 2017 | 66.13 | 67.64 | 65.76 | 66.34 | 43,164 | +0.37(+0.57%) |
Nov 02, 2017 | 71.57 | 71.57 | 64.62 | 65.97 | 150,013 | -5.08(-7.15%) |
Nov 01, 2017 | 70.81 | 72.56 | 69.69 | 71.05 | 76,774 | +1.22(+1.74%) |
Oct 31, 2017 | 67.78 | 70.21 | 67.78 | 69.83 | 60,510 | +2.36(+3.49%) |
Oct 30, 2017 | 69.21 | 66.72 | 67.47 | 63,379 | -0.36(-0.53%) | |
Oct 27, 2017 | 67.54 | 68.00 | 65.94 | 67.83 | 59,326 | +0.70(+1.04%) |
Oct 26, 2017 | 65.26 | 67.56 | 65.26 | 67.13 | 52,410 | +2.38(+3.67%) |
Oct 25, 2017 | 66.09 | 67.30 | 63.79 | 64.75 | 70,079 | -1.06(-1.61%) |
Oct 24, 2017 | 64.40 | 65.85 | 64.40 | 65.82 | 47,565 | +1.96(+3.07%) |
Oct 23, 2017 | 65.65 | 65.65 | 63.78 | 63.86 | 42,634 | +0.20(+0.32%) |
Oct 20, 2017 | 63.08 | 64.33 | 62.90 | 63.65 | 37,526 | +1.57(+2.53%) |
Oct 19, 2017 | 58.49 | 62.14 | 58.49 | 62.09 | 20,678 | +2.92(+4.94%) |
Oct 18, 2017 | 59.11 | 59.52 | 58.03 | 59.16 | 17,177 | +0.58(+1.00%) |
Oct 17, 2017 | 59.51 | 59.51 | 58.46 | 58.58 | 9,553 | -0.19(-0.33%) |
Oct 16, 2017 | 58.62 | 59.18 | 58.20 | 58.77 | 18,534 | +0.26(+0.45%) |
Oct 13, 2017 | 58.87 | 59.17 | 58.39 | 58.51 | 13,102 | -0.22(-0.38%) |
Oct 12, 2017 | 59.24 | 59.32 | 58.69 | 58.74 | 23,110 | -0.36(-0.61%) |
Oct 11, 2017 | 58.32 | 59.12 | 58.07 | 59.10 | 16,868 | +1.01(+1.74%) |
Oct 10, 2017 | 58.67 | 58.81 | 57.07 | 58.08 | 29,174 | -0.25(-0.43%) |
Oct 09, 2017 | 58.91 | 59.37 | 57.95 | 58.34 | 23,554 | -0.14(-0.23%) |
Oct 06, 2017 | 57.46 | 58.69 | 57.46 | 58.47 | 19,178 | +0.75(+1.31%) |
Oct 05, 2017 | 59.00 | 59.14 | 57.46 | 57.72 | 49,196 | -0.76(-1.31%) |
Oct 04, 2017 | 57.16 | 58.54 | 56.50 | 58.48 | 30,785 | +1.61(+2.83%) |
Oct 03, 2017 | 56.43 | 57.20 | 54.41 | 56.88 | 48,224 | +1.72(+3.12%) |
Oct 02, 2017 | 54.69 | 55.45 | 54.30 | 55.16 | 34,635 | +0.52(+0.96%) |
Sep 29, 2017 | 54.34 | 54.87 | 53.74 | 54.63 | 34,945 | +1.62(+3.06%) |
Sep 28, 2017 | 50.63 | 53.08 | 50.63 | 53.01 | 16,154 | +2.32(+4.57%) |
Sep 27, 2017 | 50.17 | 50.84 | 49.18 | 50.69 | 19,455 | +0.81(+1.62%) |
Sep 26, 2017 | 48.86 | 50.28 | 48.86 | 49.88 | 30,540 | +1.26(+2.58%) |
Sep 25, 2017 | 48.02 | 48.72 | 47.38 | 48.63 | 7,621 | +1.10(+2.32%) |
Sep 22, 2017 | 47.62 | 48.35 | 47.53 | 47.53 | 4,727 | +0.09(+0.18%) |
Sep 21, 2017 | 46.55 | 47.56 | 46.55 | 47.44 | 8,453 | +0.54(+1.15%) |
Sep 20, 2017 | 47.53 | 48.11 | 46.85 | 46.90 | 16,921 | -1.57(-3.25%) |
Sep 19, 2017 | 48.10 | 48.60 | 47.56 | 48.47 | 11,197 | +0.59(+1.24%) |
Sep 18, 2017 | 46.61 | 48.09 | 46.61 | 47.88 | 12,292 | +0.91(+1.93%) |
Sep 15, 2017 | 48.04 | 48.04 | 46.11 | 46.97 | 17,561 | -0.27(-0.58%) |
Sep 14, 2017 | 46.48 | 47.52 | 46.31 | 47.24 | 17,349 | +0.42(+0.90%) |
Sep 13, 2017 | 48.88 | 48.98 | 46.16 | 46.82 | 26,435 | -1.77(-3.65%) |
Sep 12, 2017 | 47.21 | 48.60 | 47.21 | 48.60 | 23,610 | +1.63(+3.48%) |
Sep 11, 2017 | 46.51 | 47.01 | 45.71 | 46.97 | 51,830 | +0.98(+2.14%) |
Sep 08, 2017 | 44.31 | 46.71 | 44.15 | 45.98 | 53,566 | +1.49(+3.36%) |
Sep 07, 2017 | 45.25 | 45.25 | 44.11 | 44.49 | 24,535 | -0.12(-0.26%) |
Sep 06, 2017 | 44.54 | 44.92 | 43.81 | 44.60 | 15,518 | +0.76(+1.74%) |
Sep 05, 2017 | 46.10 | 46.10 | 42.92 | 43.84 | 19,617 | -1.04(-2.32%) |
Sep 01, 2017 | 45.29 | 45.29 | 44.51 | 44.88 | 12,143 | +0.47(+1.06%) |
Aug 31, 2017 | 42.92 | 44.41 | 42.92 | 44.41 | 16,919 | +2.06(+4.88%) |
Aug 30, 2017 | 41.84 | 42.75 | 41.84 | 42.35 | 11,584 | +0.76(+1.83%) |
Aug 29, 2017 | 42.05 | 42.05 | 40.61 | 41.59 | 13,015 | -0.29(-0.70%) |
Aug 28, 2017 | 42.37 | 42.37 | 41.64 | 41.88 | 4,744 | -0.49(-1.15%) |
Aug 25, 2017 | 41.62 | 42.46 | 41.62 | 42.36 | 4,000 | +1.32(+3.22%) |
Aug 24, 2017 | 41.78 | 41.78 | 41.04 | 41.04 | 4,347 | -0.51(-1.23%) |
Aug 23, 2017 | 42.16 | 42.16 | 41.13 | 41.56 | 11,001 | -1.29(-3.01%) |
Aug 22, 2017 | 42.55 | 42.85 | 41.83 | 42.85 | 9,562 | -0.00(-0.01%) |
Aug 21, 2017 | 42.46 | 42.96 | 41.98 | 42.85 | 8,202 | +0.06(+0.13%) |
Aug 18, 2017 | 43.80 | 43.80 | 42.35 | 42.80 | 5,232 | -2.23(-4.96%) |
Aug 17, 2017 | 45.20 | 45.29 | 44.99 | 45.03 | 1,106 | -1.48(-3.17%) |
Aug 16, 2017 | 46.51 | 46.51 | 46.40 | 46.50 | 1,246 | +0.42(+0.91%) |
Aug 15, 2017 | 47.23 | 47.23 | 45.98 | 46.09 | 3,524 | -0.69(-1.48%) |
Aug 14, 2017 | 45.55 | 46.96 | 45.55 | 46.78 | 4,664 | +1.99(+4.44%) |
Aug 11, 2017 | 44.04 | 44.88 | 43.59 | 44.79 | 3,283 | +0.19(+0.41%) |
Aug 10, 2017 | 45.68 | 45.72 | 44.60 | 44.60 | 4,355 | -2.70(-5.70%) |
Aug 09, 2017 | 46.79 | 47.47 | 46.45 | 47.30 | 3,919 | -0.48(-1.00%) |
Aug 08, 2017 | 48.12 | 48.36 | 47.54 | 47.78 | 2,864 | +0.16(+0.33%) |
Aug 07, 2017 | 48.64 | 48.64 | 47.17 | 47.62 | 6,856 | -0.02(-0.04%) |
Aug 04, 2017 | 46.86 | 47.96 | 46.86 | 47.64 | 7,501 | +1.52(+3.30%) |
Aug 03, 2017 | 46.29 | 46.29 | 45.87 | 46.12 | 785 | -0.28(-0.59%) |
Aug 02, 2017 | 46.16 | 46.75 | 45.51 | 46.40 | 8,589 | +0.28(+0.61%) |
Aug 01, 2017 | 44.48 | 46.14 | 44.48 | 46.11 | 4,540 | +2.08(+4.73%) |
Jul 31, 2017 | 45.15 | 45.15 | 43.63 | 44.03 | 7,433 | -0.48(-1.07%) |
Jul 28, 2017 | 45.11 | 45.32 | 43.61 | 44.51 | 3,485 | -0.72(-1.59%) |
Jul 27, 2017 | 45.77 | 46.09 | 45.08 | 45.23 | 2,604 | -0.49(-1.08%) |
Jul 26, 2017 | 45.43 | 46.20 | 45.43 | 45.72 | 4,692 | -1.14(-2.43%) |
Jul 25, 2017 | 45.65 | 46.85 | 45.65 | 46.85 | 3,649 | +1.47(+3.24%) |
Jul 24, 2017 | 45.63 | 45.66 | 45.25 | 45.38 | 4,139 | -0.43(-0.94%) |
Jul 21, 2017 | 44.68 | 46.09 | 44.68 | 45.81 | 2,881 | +1.12(+2.50%) |
Jul 20, 2017 | 45.25 | 45.28 | 44.08 | 44.70 | 7,267 | -1.65(-3.56%) |
Jul 19, 2017 | 45.09 | 46.46 | 45.09 | 46.35 | 13,566 | +1.09(+2.41%) |
Jul 18, 2017 | 45.71 | 46.29 | 44.12 | 45.26 | 9,705 | -2.00(-4.23%) |
Jul 17, 2017 | 47.47 | 47.47 | 46.50 | 47.25 | 8,938 | +0.34(+0.73%) |
Jul 14, 2017 | 46.57 | 47.07 | 46.57 | 46.91 | 3,178 | +0.30(+0.65%) |
Jul 13, 2017 | 46.57 | 47.25 | 46.12 | 46.61 | 2,366 | +0.27(+0.58%) |
Jul 12, 2017 | 46.60 | 46.60 | 45.73 | 46.34 | 1,318 | -0.11(-0.24%) |
Jul 11, 2017 | 47.29 | 47.29 | 45.31 | 46.45 | 8,693 | -1.02(-2.16%) |
Jul 10, 2017 | 46.85 | 47.49 | 45.97 | 47.48 | 8,843 | +1.41(+3.06%) |
Jul 07, 2017 | 44.29 | 46.36 | 44.29 | 46.07 | 9,236 | +2.90(+6.73%) |
Jul 06, 2017 | 43.61 | 43.73 | 42.85 | 43.16 | 9,102 | -1.24(-2.79%) |
Jul 05, 2017 | 43.92 | 44.61 | 43.34 | 44.40 | 5,350 | +0.13(+0.29%) |
Jul 03, 2017 | 44.80 | 44.95 | 44.23 | 44.27 | 11,576 | -0.52(-1.17%) |
Jun 30, 2017 | 42.84 | 45.20 | 42.84 | 44.80 | 14,912 | +2.42(+5.71%) |
Jun 29, 2017 | 44.79 | 44.80 | 42.37 | 42.37 | 7,427 | -2.33(-5.22%) |
Jun 28, 2017 | 43.97 | 45.20 | 43.84 | 44.71 | 2,437 | +1.79(+4.17%) |
Jun 27, 2017 | 43.58 | 43.83 | 42.92 | 42.92 | 3,561 | -0.92(-2.11%) |
Jun 26, 2017 | 43.48 | 43.84 | 43.14 | 43.84 | 5,916 | +0.25(+0.56%) |
Jun 23, 2017 | 43.31 | 43.92 | 43.24 | 43.60 | 2,086 | +0.46(+1.07%) |
Jun 22, 2017 | 44.10 | 44.10 | 43.13 | 43.13 | 4,976 | -1.55(-3.47%) |
Jun 21, 2017 | 44.42 | 45.50 | 44.33 | 44.68 | 5,230 | -0.16(-0.35%) |
Jun 20, 2017 | 44.96 | 46.34 | 44.60 | 44.84 | 10,894 | +0.63(+1.43%) |
Jun 19, 2017 | 43.66 | 44.71 | 43.22 | 44.21 | 10,805 | +1.25(+2.90%) |
Jun 16, 2017 | 43.86 | 43.86 | 41.88 | 42.96 | 1,323 | -0.27(-0.63%) |
Jun 15, 2017 | 44.15 | 44.15 | 42.85 | 43.23 | 3,920 | -1.67(-3.71%) |
Jun 14, 2017 | 44.08 | 45.58 | 43.83 | 44.90 | 13,854 | +1.15(+2.63%) |
Jun 13, 2017 | 42.65 | 43.75 | 42.62 | 43.75 | 4,854 | +2.13(+5.13%) |
Jun 12, 2017 | 41.31 | 42.07 | 41.31 | 41.61 | 2,598 | +0.60(+1.47%) |
Jun 09, 2017 | 40.48 | 41.44 | 40.48 | 41.01 | 11,238 | +0.00(+0.00%) |
Jun 08, 2017 | 40.82 | 41.49 | 40.54 | 41.01 | 3,538 | +0.11(+0.26%) |
Jun 07, 2017 | 40.51 | 41.27 | 40.51 | 40.90 | 1,709 | +0.24(+0.60%) |
Jun 06, 2017 | 40.51 | 41.15 | 40.28 | 40.66 | 9,164 | -0.23(-0.57%) |
Jun 05, 2017 | 42.31 | 42.31 | 40.79 | 40.89 | 5,028 | -1.29(-3.05%) |
Jun 02, 2017 | 40.18 | 42.58 | 40.18 | 42.18 | 15,344 | +1.91(+4.74%) |
Jun 01, 2017 | 38.96 | 40.43 | 38.96 | 40.27 | 29,993 | +0.89(+2.25%) |
May 31, 2017 | 39.92 | 39.92 | 38.31 | 39.38 | 26,369 | -0.31(-0.78%) |
May 30, 2017 | 39.00 | 39.96 | 38.96 | 39.70 | 17,822 | +0.04(+0.09%) |
May 26, 2017 | 39.93 | 39.98 | 39.66 | 39.66 | 3,451 | -0.58(-1.45%) |
May 25, 2017 | 41.28 | 41.28 | 40.01 | 40.24 | 20,285 | -0.49(-1.20%) |
May 24, 2017 | 40.22 | 40.73 | 39.19 | 40.73 | 7,530 | +0.56(+1.41%) |
May 23, 2017 | 42.10 | 42.71 | 40.12 | 40.16 | 17,894 | -1.49(-3.58%) |
May 22, 2017 | 41.52 | 41.68 | 41.25 | 41.65 | 13,561 | +0.42(+1.02%) |
May 19, 2017 | 39.73 | 41.37 | 39.69 | 41.24 | 25,754 | +1.78(+4.52%) |
May 18, 2017 | 37.90 | 39.45 | 37.85 | 39.45 | 2,487 | +0.69(+1.78%) |
May 17, 2017 | 40.11 | 40.31 | 38.76 | 38.76 | 26,702 | -2.37(-5.75%) |
May 16, 2017 | 40.71 | 41.13 | 40.32 | 41.13 | 25,411 | +0.71(+1.76%) |
May 15, 2017 | 39.79 | 40.71 | 39.79 | 40.42 | 18,545 | +1.21(+3.08%) |
May 12, 2017 | 39.41 | 39.44 | 39.08 | 39.21 | 8,327 | -0.57(-1.43%) |
May 11, 2017 | 39.44 | 39.78 | 38.93 | 39.78 | 1,216 | -0.23(-0.59%) |
May 10, 2017 | 39.30 | 40.16 | 39.30 | 40.01 | 11,226 | +0.11(+0.28%) |
May 09, 2017 | 37.88 | 39.99 | 37.88 | 39.90 | 4,240 | +1.67(+4.36%) |
May 08, 2017 | 38.89 | 38.89 | 38.24 | 38.24 | 2,670 | -0.34(-0.88%) |
May 05, 2017 | 38.48 | 38.62 | 38.24 | 38.58 | 3,272 | +0.29(+0.76%) |
May 04, 2017 | 37.38 | 38.28 | 37.36 | 38.28 | 2,817 | +0.23(+0.61%) |
May 03, 2017 | 38.01 | 38.08 | 37.54 | 38.05 | 3,206 | -0.15(-0.38%) |
May 02, 2017 | 39.04 | 39.04 | 37.93 | 38.20 | 9,462 | -0.65(-1.68%) |
May 01, 2017 | 38.84 | 40.09 | 38.67 | 38.85 | 7,989 | -0.18(-0.45%) |
Apr 28, 2017 | 40.87 | 40.87 | 38.35 | 39.02 | 11,297 | -1.33(-3.31%) |
Apr 27, 2017 | 39.98 | 40.57 | 39.49 | 40.36 | 4,945 | +0.54(+1.35%) |
Apr 26, 2017 | 38.52 | 40.37 | 38.48 | 39.82 | 31,455 | +0.82(+2.10%) |
Apr 25, 2017 | 38.47 | 39.10 | 37.31 | 39.00 | 48,031 | -0.13(-0.32%) |
Apr 24, 2017 | 39.81 | 39.93 | 38.88 | 39.13 | 7,330 | +0.52(+1.34%) |
Apr 21, 2017 | 38.76 | 38.78 | 38.20 | 38.62 | 2,271 | +0.05(+0.13%) |
Apr 20, 2017 | 38.41 | 39.39 | 37.86 | 38.57 | 14,144 | -0.59(-1.51%) |
Apr 19, 2017 | 39.86 | 40.19 | 39.10 | 39.16 | 14,249 | -0.35(-0.89%) |
Apr 18, 2017 | 39.09 | 39.60 | 38.37 | 39.51 | 12,868 | +0.54(+1.40%) |
Apr 17, 2017 | 38.26 | 38.97 | 38.12 | 38.97 | 4,593 | +0.75(+1.95%) |
Apr 13, 2017 | 38.22 | 38.22 | 38.22 | 38.22 | 365 | +0.55(+1.46%) |
Apr 12, 2017 | 38.96 | 38.96 | 37.28 | 37.67 | 5,267 | -0.94(-2.45%) |
Apr 11, 2017 | 37.96 | 38.62 | 37.20 | 38.62 | 3,662 | +1.41(+3.80%) |
Apr 10, 2017 | 36.48 | 38.10 | 36.06 | 37.20 | 3,638 | +0.50(+1.35%) |
Apr 07, 2017 | 36.93 | 36.93 | 36.71 | 36.71 | 2,139 | -0.39(-1.05%) |
Apr 06, 2017 | 36.63 | 37.14 | 36.52 | 37.10 | 1,462 | +0.68(+1.87%) |
Apr 05, 2017 | 36.98 | 37.99 | 36.39 | 36.41 | 8,807 | -0.56(-1.53%) |
Apr 04, 2017 | 37.66 | 37.66 | 36.72 | 36.98 | 2,294 | -0.37(-0.99%) |
Apr 03, 2017 | 38.44 | 38.45 | 37.18 | 37.35 | 3,043 | -0.51(-1.34%) |
Mar 31, 2017 | 38.41 | 38.41 | 37.61 | 37.86 | 18,461 | -0.21(-0.56%) |
Mar 30, 2017 | 37.96 | 38.14 | 37.44 | 38.07 | 7,248 | +0.22(+0.59%) |
Mar 29, 2017 | 37.87 | 38.06 | 37.07 | 37.85 | 12,343 | +0.21(+0.57%) |
Mar 28, 2017 | 36.89 | 37.70 | 36.76 | 37.63 | 13,050 | +0.79(+2.14%) |
Mar 27, 2017 | 36.27 | 36.84 | 35.20 | 36.84 | 15,193 | -0.01(-0.03%) |
Mar 24, 2017 | 37.42 | 37.53 | 36.37 | 36.85 | 19,133 | +0.17(+0.47%) |
Mar 23, 2017 | 36.34 | 37.62 | 36.34 | 36.68 | 10,542 | +0.47(+1.30%) |
Mar 22, 2017 | 36.55 | 36.55 | 35.32 | 36.21 | 23,849 | -0.37(-1.01%) |
Mar 21, 2017 | 39.03 | 41.73 | 36.52 | 36.58 | 26,100 | -2.15(-5.54%) |
Mar 20, 2017 | 39.43 | 39.43 | 38.37 | 38.73 | 11,623 | -0.63(-1.60%) |
Mar 17, 2017 | 40.05 | 40.05 | 39.02 | 39.35 | 7,733 | -0.55(-1.37%) |
Mar 16, 2017 | 38.56 | 40.21 | 38.22 | 39.90 | 25,407 | +2.11(+5.58%) |
Mar 15, 2017 | 36.99 | 38.19 | 36.18 | 37.79 | 4,049 | +1.32(+3.61%) |
Mar 14, 2017 | 36.52 | 36.63 | 35.74 | 36.47 | 1,597 | -0.51(-1.39%) |
Mar 13, 2017 | 37.77 | 38.02 | 36.78 | 36.99 | 9,789 | -0.78(-2.07%) |
Mar 10, 2017 | 36.67 | 38.38 | 36.67 | 37.77 | 14,400 | +2.22(+6.25%) |
Mar 09, 2017 | 37.20 | 37.59 | 35.39 | 35.55 | 11,202 | -1.21(-3.29%) |
Mar 08, 2017 | 36.06 | 37.01 | 35.71 | 36.76 | 17,920 | +1.45(+4.12%) |
Mar 07, 2017 | 35.43 | 35.69 | 34.66 | 35.30 | 8,289 | +0.23(+0.67%) |
Mar 06, 2017 | 35.17 | 35.30 | 34.65 | 35.07 | 5,782 | -0.82(-2.27%) |
Mar 03, 2017 | 35.59 | 36.06 | 34.92 | 35.89 | 4,232 | -0.15(-0.41%) |
Mar 02, 2017 | 37.49 | 37.49 | 35.18 | 36.03 | 7,838 | +0.09(+0.24%) |
Mar 01, 2017 | 34.08 | 36.37 | 34.08 | 35.95 | 18,659 | +2.66(+7.99%) |
Feb 28, 2017 | 33.79 | 33.79 | 33.04 | 33.29 | 4,532 | -0.29(-0.87%) |
Feb 27, 2017 | 32.21 | 33.58 | 32.21 | 33.58 | 7,739 | +2.15(+6.85%) |
Feb 24, 2017 | 31.48 | 31.48 | 31.43 | 31.43 | 695 | -0.04(-0.13%) |
Feb 23, 2017 | 31.60 | 32.46 | 31.07 | 31.47 | 6,794 | -0.41(-1.28%) |
Feb 22, 2017 | 33.10 | 33.10 | 31.63 | 31.88 | 8,361 | +0.56(+1.77%) |
Feb 21, 2017 | 31.71 | 31.71 | 30.84 | 31.32 | 12,048 | +0.41(+1.34%) |
Feb 17, 2017 | 30.91 | 30.91 | 30.91 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 30.92 | 30.92 | 30.78 | 30.92 | 4,808 | -0.05(-0.16%) |
Feb 15, 2017 | 30.19 | 30.97 | 29.95 | 30.97 | 3,041 | +1.57(+5.35%) |
Feb 14, 2017 | 29.95 | 30.19 | 29.40 | 29.40 | 1,622 | -1.74(-5.58%) |
Feb 13, 2017 | 30.97 | 31.16 | 30.92 | 31.14 | 5,227 | +0.57(+1.88%) |
Feb 10, 2017 | 29.38 | 30.75 | 29.38 | 30.56 | 16,028 | +1.56(+5.37%) |
Feb 09, 2017 | 28.78 | 29.30 | 28.78 | 29.00 | 4,617 | +0.64(+2.27%) |
Feb 07, 2017 | 28.36 | 84 | -0.72(-2.48%) | |||
Feb 06, 2017 | 28.95 | 29.08 | 28.95 | 29.08 | 688 | +0.66(+2.33%) |
Feb 03, 2017 | 29.27 | 29.46 | 28.42 | 28.42 | 2,952 | -0.60(-2.08%) |
Feb 02, 2017 | 28.40 | 29.38 | 28.40 | 29.02 | 5,495 | +0.53(+1.84%) |