Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 106.48 | 107.90 | 97.93 | 99.32 | 1,248,571 | -5.73(-5.45%) |
Jan 30, 2018 | 106.92 | 109.19 | 104.50 | 105.05 | 997,983 | -6.87(-6.14%) |
Jan 29, 2018 | 108.59 | 115.11 | 108.17 | 111.92 | 833,677 | +2.68(+2.45%) |
Jan 26, 2018 | 107.17 | 111.19 | 106.56 | 109.25 | 930,065 | +2.81(+2.64%) |
Jan 25, 2018 | 105.68 | 107.46 | 104.45 | 106.43 | 858,678 | +3.36(+3.26%) |
Jan 24, 2018 | 108.53 | 108.83 | 98.59 | 103.08 | 1,514,968 | -5.27(-4.87%) |
Jan 23, 2018 | 102.00 | 109.30 | 101.93 | 108.35 | 1,135,822 | +6.78(+6.67%) |
Jan 22, 2018 | 91.68 | 102.03 | 91.68 | 101.57 | 1,816,320 | +14.43(+16.56%) |
Jan 19, 2018 | 84.62 | 87.26 | 83.75 | 87.14 | 726,232 | +2.87(+3.41%) |
Jan 18, 2018 | 83.62 | 85.84 | 81.43 | 84.27 | 773,661 | -0.11(-0.13%) |
Jan 17, 2018 | 85.26 | 85.42 | 81.99 | 84.38 | 1,274,958 | +2.98(+3.66%) |
Jan 16, 2018 | 90.84 | 91.76 | 80.59 | 81.39 | 2,340,876 | -8.20(-9.15%) |
Jan 12, 2018 | 89.59 | 89.59 | 89.59 | 0 | +1.39(+1.58%) | |
Jan 11, 2018 | 86.57 | 88.79 | 84.94 | 88.20 | 1,064,693 | +1.48(+1.71%) |
Jan 10, 2018 | 87.00 | 86.72 | 1,270,562 | +3.38(+4.05%) | ||
Jan 09, 2018 | 78.37 | 84.10 | 78.37 | 83.34 | 1,502,609 | +5.91(+7.63%) |
Jan 08, 2018 | 82.80 | 82.80 | 75.19 | 77.43 | 1,894,132 | -5.11(-6.19%) |
Jan 05, 2018 | 84.18 | 84.30 | 80.85 | 82.54 | 933,425 | -0.96(-1.15%) |
Jan 04, 2018 | 87.57 | 87.57 | 81.72 | 83.50 | 1,126,313 | -2.64(-3.06%) |
Jan 03, 2018 | 82.97 | 87.72 | 82.57 | 86.14 | 1,359,201 | +3.08(+3.71%) |
Jan 02, 2018 | 77.31 | 83.06 | 75.27 | 83.05 | 1,231,591 | +6.16(+8.02%) |
Dec 29, 2017 | 76.89 | 76.89 | 76.89 | 0 | -3.77(-4.68%) | |
Dec 28, 2017 | 80.00 | 80.79 | 78.31 | 80.66 | 694,450 | +1.05(+1.31%) |
Dec 27, 2017 | 78.08 | 80.00 | 77.04 | 79.62 | 638,807 | +1.75(+2.25%) |
Dec 26, 2017 | 76.17 | 78.40 | 75.32 | 77.87 | 496,151 | +1.57(+2.06%) |
Dec 22, 2017 | 73.09 | 76.55 | 72.84 | 76.30 | 1,396,051 | +4.08(+5.65%) |
Dec 21, 2017 | 69.73 | 72.99 | 69.73 | 72.22 | 736,323 | +2.46(+3.53%) |
Dec 20, 2017 | 69.41 | 70.34 | 68.40 | 69.76 | 486,213 | +1.40(+2.05%) |
Dec 19, 2017 | 68.51 | 70.86 | 67.45 | 68.36 | 886,271 | -0.65(-0.94%) |
Dec 18, 2017 | 70.34 | 70.62 | 68.35 | 69.01 | 827,619 | -0.08(-0.11%) |
Dec 15, 2017 | 68.64 | 70.49 | 66.43 | 69.09 | 991,247 | +1.32(+1.95%) |
Dec 14, 2017 | 72.60 | 72.84 | 66.82 | 67.77 | 1,449,349 | -4.07(-5.66%) |
Dec 13, 2017 | 68.26 | 73.09 | 68.20 | 71.83 | 1,164,133 | +3.11(+4.53%) |
Dec 12, 2017 | 73.15 | 73.15 | 67.90 | 68.72 | 1,428,304 | -3.66(-5.05%) |
Dec 11, 2017 | 77.39 | 77.79 | 71.98 | 72.38 | 1,501,158 | -2.25(-3.01%) |
Dec 08, 2017 | 71.62 | 76.00 | 71.30 | 74.63 | 1,571,029 | +4.22(+5.99%) |
Dec 07, 2017 | 66.34 | 70.88 | 65.25 | 70.41 | 1,625,952 | +5.55(+8.56%) |
Dec 06, 2017 | 65.55 | 66.33 | 61.81 | 64.86 | 1,837,951 | -1.04(-1.59%) |
Dec 05, 2017 | 68.82 | 71.76 | 65.31 | 65.90 | 1,393,192 | -2.76(-4.02%) |
Dec 04, 2017 | 76.18 | 77.66 | 68.19 | 68.66 | 1,862,931 | -5.18(-7.01%) |
Dec 01, 2017 | 73.29 | 75.71 | 69.66 | 73.84 | 2,123,166 | +0.22(+0.29%) |
Nov 30, 2017 | 68.65 | 73.74 | 68.61 | 73.62 | 1,412,460 | +5.81(+8.56%) |
Nov 29, 2017 | 69.79 | 71.22 | 66.14 | 67.81 | 1,102,214 | -0.96(-1.39%) |
Nov 28, 2017 | 69.10 | 69.26 | 65.81 | 68.77 | 1,212,276 | +0.36(+0.53%) |
Nov 27, 2017 | 71.77 | 68.17 | 68.41 | 943,118 | -2.00(-2.84%) | |
Nov 24, 2017 | 70.20 | 71.27 | 69.43 | 70.41 | 547,856 | +0.65(+0.93%) |
Nov 22, 2017 | 68.56 | 70.08 | 67.97 | 69.76 | 660,739 | +1.26(+1.84%) |
Nov 21, 2017 | 68.22 | 69.49 | 67.87 | 68.49 | 877,534 | +0.98(+1.45%) |
Nov 20, 2017 | 69.12 | 69.37 | 66.54 | 67.52 | 976,441 | -1.63(-2.35%) |
Nov 17, 2017 | 69.01 | 69.60 | 67.03 | 69.14 | 974,806 | -0.04(-0.06%) |
Nov 16, 2017 | 67.77 | 70.19 | 66.58 | 69.18 | 1,538,578 | +3.40(+5.17%) |
Nov 15, 2017 | 63.34 | 67.25 | 61.81 | 65.78 | 1,991,223 | +0.17(+0.26%) |
Nov 14, 2017 | 69.02 | 69.44 | 62.02 | 65.62 | 3,001,071 | -4.34(-6.20%) |
Nov 13, 2017 | 71.82 | 72.13 | 69.04 | 69.95 | 1,472,829 | -2.92(-4.00%) |
Nov 10, 2017 | 72.75 | 73.36 | 70.53 | 72.87 | 1,150,381 | -0.17(-0.23%) |
Nov 09, 2017 | 72.96 | 74.18 | 70.29 | 73.04 | 1,167,096 | -1.00(-1.34%) |
Nov 08, 2017 | 76.40 | 77.14 | 73.05 | 74.03 | 887,170 | -2.51(-3.28%) |
Nov 07, 2017 | 78.61 | 79.06 | 75.41 | 76.55 | 852,842 | -2.34(-2.96%) |
Nov 06, 2017 | 81.18 | 81.72 | 78.74 | 78.88 | 804,012 | -1.94(-2.40%) |
Nov 03, 2017 | 75.88 | 81.11 | 75.26 | 80.83 | 1,319,304 | +4.92(+6.48%) |
Nov 02, 2017 | 72.67 | 76.79 | 71.47 | 75.91 | 809,164 | +3.55(+4.90%) |
Nov 01, 2017 | 77.36 | 78.38 | 71.08 | 72.36 | 1,357,547 | -3.19(-4.23%) |
Oct 31, 2017 | 77.14 | 79.68 | 74.81 | 75.55 | 928,539 | -0.95(-1.24%) |
Oct 30, 2017 | 79.35 | 74.18 | 76.50 | 1,184,891 | +0.52(+0.69%) | |
Oct 27, 2017 | 71.17 | 76.39 | 70.81 | 75.98 | 1,131,851 | +5.20(+7.34%) |
Oct 26, 2017 | 71.11 | 73.55 | 69.33 | 70.78 | 1,537,598 | -2.90(-3.93%) |
Oct 25, 2017 | 75.71 | 76.67 | 71.65 | 73.68 | 1,178,624 | -1.99(-2.63%) |
Oct 24, 2017 | 78.77 | 78.86 | 74.38 | 75.67 | 1,440,195 | -2.16(-2.77%) |
Oct 23, 2017 | 81.51 | 81.76 | 77.58 | 77.83 | 880,198 | -3.39(-4.18%) |
Oct 20, 2017 | 81.31 | 82.15 | 78.72 | 81.22 | 756,720 | -0.25(-0.30%) |
Oct 19, 2017 | 81.83 | 82.81 | 78.96 | 81.47 | 881,037 | -1.62(-1.95%) |
Oct 18, 2017 | 85.86 | 86.74 | 82.49 | 83.08 | 1,171,622 | -1.58(-1.86%) |
Oct 17, 2017 | 84.79 | 86.55 | 83.99 | 84.66 | 640,218 | -0.39(-0.46%) |
Oct 16, 2017 | 84.97 | 89.71 | 83.37 | 85.06 | 1,784,201 | +0.79(+0.94%) |
Oct 13, 2017 | 86.29 | 86.45 | 84.05 | 84.27 | 752,342 | -1.99(-2.31%) |
Oct 12, 2017 | 86.20 | 86.85 | 84.93 | 86.26 | 578,920 | -0.28(-0.32%) |
Oct 11, 2017 | 86.98 | 87.74 | 85.82 | 86.53 | 611,703 | -0.71(-0.81%) |
Oct 10, 2017 | 88.16 | 88.63 | 85.19 | 87.24 | 933,422 | -0.15(-0.17%) |
Oct 09, 2017 | 89.89 | 90.11 | 86.94 | 87.39 | 866,284 | -1.75(-1.97%) |
Oct 06, 2017 | 88.72 | 91.25 | 88.03 | 89.15 | 956,635 | -0.72(-0.80%) |
Oct 05, 2017 | 90.20 | 90.68 | 87.98 | 89.87 | 1,138,766 | +0.80(+0.90%) |
Oct 04, 2017 | 87.29 | 89.77 | 85.98 | 89.07 | 866,981 | +1.28(+1.46%) |
Oct 03, 2017 | 89.08 | 89.64 | 85.43 | 87.79 | 1,106,416 | -0.74(-0.84%) |
Oct 02, 2017 | 85.22 | 88.71 | 84.68 | 88.53 | 1,436,589 | +4.27(+5.07%) |
Sep 29, 2017 | 82.41 | 84.54 | 81.37 | 84.26 | 928,582 | +1.94(+2.36%) |
Sep 28, 2017 | 78.27 | 83.50 | 77.51 | 82.31 | 1,164,636 | +3.96(+5.06%) |
Sep 27, 2017 | 76.12 | 79.19 | 75.64 | 78.35 | 1,083,113 | +3.19(+4.25%) |
Sep 26, 2017 | 77.91 | 78.62 | 74.36 | 75.16 | 1,400,956 | -2.53(-3.26%) |
Sep 25, 2017 | 76.89 | 79.62 | 75.39 | 77.69 | 1,279,335 | +0.97(+1.26%) |
Sep 22, 2017 | 78.02 | 78.02 | 75.97 | 76.73 | 871,530 | -1.91(-2.43%) |
Sep 21, 2017 | 80.59 | 81.89 | 78.49 | 78.64 | 842,076 | -1.62(-2.01%) |
Sep 20, 2017 | 77.10 | 80.64 | 76.89 | 80.25 | 1,434,915 | +3.96(+5.19%) |
Sep 19, 2017 | 77.62 | 77.94 | 75.42 | 76.29 | 896,144 | -1.37(-1.76%) |
Sep 18, 2017 | 76.89 | 79.25 | 76.33 | 77.66 | 1,222,565 | +1.26(+1.65%) |
Sep 15, 2017 | 74.92 | 76.99 | 74.13 | 76.40 | 591,559 | +1.23(+1.64%) |
Sep 14, 2017 | 75.42 | 76.91 | 73.69 | 75.17 | 728,521 | -0.74(-0.97%) |
Sep 13, 2017 | 75.58 | 77.09 | 75.32 | 75.91 | 460,893 | +0.09(+0.12%) |
Sep 12, 2017 | 76.18 | 76.95 | 74.12 | 75.82 | 911,253 | -1.06(-1.38%) |
Sep 11, 2017 | 78.62 | 78.66 | 75.18 | 76.88 | 856,217 | +0.34(+0.44%) |
Sep 08, 2017 | 77.58 | 79.11 | 76.11 | 76.55 | 752,888 | -1.53(-1.96%) |
Sep 07, 2017 | 77.98 | 78.77 | 75.44 | 78.08 | 1,101,778 | +0.11(+0.14%) |
Sep 06, 2017 | 78.69 | 79.35 | 75.26 | 77.97 | 1,162,538 | +0.99(+1.28%) |
Sep 05, 2017 | 78.17 | 79.33 | 73.84 | 76.98 | 1,484,909 | -2.16(-2.73%) |
Sep 01, 2017 | 77.40 | 79.76 | 75.31 | 79.14 | 1,819,877 | +2.09(+2.71%) |
Aug 31, 2017 | 71.68 | 77.76 | 71.63 | 77.05 | 2,265,970 | +6.07(+8.56%) |
Aug 30, 2017 | 68.50 | 72.28 | 68.06 | 70.98 | 1,430,142 | +2.40(+3.49%) |
Aug 29, 2017 | 65.28 | 69.46 | 64.57 | 68.58 | 1,109,834 | +0.94(+1.38%) |
Aug 28, 2017 | 64.57 | 67.69 | 64.57 | 67.65 | 1,964,476 | +5.80(+9.37%) |
Aug 25, 2017 | 64.33 | 64.60 | 61.26 | 61.85 | 887,631 | -1.74(-2.74%) |
Aug 24, 2017 | 60.82 | 64.06 | 59.64 | 63.59 | 1,222,405 | +3.59(+5.98%) |
Aug 23, 2017 | 59.15 | 61.74 | 58.35 | 60.01 | 720,360 | -0.49(-0.81%) |
Aug 22, 2017 | 57.22 | 60.77 | 57.12 | 60.50 | 1,218,828 | +4.11(+7.29%) |
Aug 21, 2017 | 55.45 | 56.78 | 54.40 | 56.39 | 563,179 | +0.69(+1.24%) |
Aug 18, 2017 | 55.58 | 57.03 | 54.39 | 55.70 | 730,608 | -0.08(-0.14%) |
Aug 17, 2017 | 58.04 | 60.22 | 55.61 | 55.78 | 1,328,135 | -3.44(-5.81%) |
Aug 16, 2017 | 59.38 | 60.93 | 58.75 | 59.22 | 824,562 | +0.24(+0.40%) |
Aug 15, 2017 | 59.64 | 60.21 | 58.26 | 58.98 | 776,836 | -0.09(-0.15%) |
Aug 14, 2017 | 58.83 | 60.02 | 58.18 | 59.07 | 973,124 | +1.49(+2.59%) |
Aug 11, 2017 | 55.20 | 57.63 | 54.50 | 57.58 | 1,423,712 | +2.85(+5.21%) |
Aug 10, 2017 | 60.13 | 60.23 | 54.32 | 54.73 | 2,860,955 | -6.75(-10.98%) |
Aug 09, 2017 | 60.88 | 63.65 | 60.64 | 61.48 | 973,169 | -0.91(-1.45%) |
Aug 08, 2017 | 64.60 | 65.75 | 61.58 | 62.39 | 1,054,825 | -1.75(-2.74%) |
Aug 07, 2017 | 63.73 | 64.66 | 62.50 | 64.15 | 692,258 | +0.36(+0.57%) |
Aug 04, 2017 | 60.96 | 63.78 | 60.49 | 63.78 | 931,483 | +3.34(+5.53%) |
Aug 03, 2017 | 61.21 | 61.81 | 59.25 | 60.44 | 749,820 | -0.79(-1.29%) |
Aug 02, 2017 | 61.46 | 62.53 | 57.82 | 61.23 | 1,517,384 | +0.16(+0.26%) |
Aug 01, 2017 | 64.52 | 64.95 | 59.44 | 61.07 | 2,150,776 | -2.72(-4.27%) |
Jul 31, 2017 | 67.41 | 67.90 | 63.57 | 63.79 | 1,098,925 | -4.02(-5.93%) |
Jul 28, 2017 | 64.08 | 68.17 | 63.85 | 67.81 | 1,014,323 | +2.51(+3.85%) |
Jul 27, 2017 | 71.88 | 72.14 | 63.58 | 65.30 | 2,495,411 | -5.56(-7.85%) |
Jul 26, 2017 | 70.60 | 72.14 | 70.09 | 70.86 | 906,467 | +0.63(+0.90%) |
Jul 25, 2017 | 74.87 | 74.92 | 69.08 | 70.23 | 2,885,628 | -3.16(-4.31%) |
Jul 24, 2017 | 70.70 | 73.39 | 69.39 | 73.39 | 1,711,755 | +2.69(+3.81%) |
Jul 21, 2017 | 68.52 | 71.55 | 68.52 | 70.70 | 1,107,077 | +1.53(+2.21%) |
Jul 20, 2017 | 67.13 | 70.94 | 66.95 | 69.17 | 2,262,998 | +2.72(+4.09%) |
Jul 19, 2017 | 66.82 | 68.65 | 65.47 | 66.45 | 2,030,341 | +2.02(+3.14%) |
Jul 18, 2017 | 63.88 | 65.11 | 63.04 | 64.43 | 934,670 | -0.13(-0.20%) |
Jul 17, 2017 | 67.03 | 68.19 | 64.47 | 64.56 | 1,348,692 | -1.78(-2.69%) |
Jul 14, 2017 | 66.35 | 68.34 | 65.85 | 66.34 | 1,299,802 | -0.32(-0.47%) |
Jul 13, 2017 | 65.31 | 68.20 | 61.72 | 66.66 | 3,055,158 | +1.34(+2.05%) |
Jul 12, 2017 | 64.57 | 65.65 | 63.58 | 65.32 | 1,427,839 | +1.83(+2.89%) |
Jul 11, 2017 | 62.32 | 64.25 | 61.93 | 63.49 | 1,402,325 | +1.74(+2.83%) |
Jul 10, 2017 | 64.79 | 65.05 | 61.17 | 61.74 | 1,457,999 | -2.66(-4.13%) |
Jul 07, 2017 | 65.16 | 65.54 | 63.58 | 64.40 | 1,388,715 | +0.54(+0.85%) |
Jul 06, 2017 | 67.15 | 62.87 | 63.86 | 1,753,305 | -3.83(-5.66%) | |
Jul 05, 2017 | 63.82 | 68.07 | 63.68 | 67.70 | 1,759,678 | +3.89(+6.10%) |
Jul 03, 2017 | 62.57 | 64.86 | 62.13 | 63.80 | 959,783 | +1.65(+2.65%) |
Jun 30, 2017 | 64.56 | 64.56 | 61.42 | 62.16 | 1,509,912 | -2.61(-4.03%) |
Jun 29, 2017 | 67.20 | 67.76 | 62.40 | 64.77 | 2,012,002 | -2.68(-3.98%) |
Jun 28, 2017 | 64.16 | 68.11 | 61.91 | 67.45 | 2,095,835 | +4.79(+7.65%) |
Jun 27, 2017 | 69.34 | 70.38 | 62.44 | 62.66 | 2,027,184 | -7.33(-10.48%) |
Jun 26, 2017 | 71.96 | 72.03 | 67.67 | 69.99 | 2,085,303 | -0.89(-1.25%) |
Jun 23, 2017 | 66.64 | 70.98 | 64.97 | 70.88 | 2,213,175 | +3.12(+4.61%) |
Jun 22, 2017 | 67.73 | 70.38 | 65.31 | 67.75 | 2,730,495 | +1.73(+2.61%) |
Jun 21, 2017 | 60.13 | 66.05 | 58.98 | 66.03 | 2,339,457 | +8.16(+14.11%) |
Jun 20, 2017 | 56.19 | 61.43 | 55.76 | 57.87 | 2,326,836 | +1.90(+3.40%) |
Jun 19, 2017 | 52.14 | 56.74 | 51.83 | 55.96 | 2,000,116 | +5.43(+10.75%) |
Jun 16, 2017 | 49.85 | 50.67 | 48.63 | 50.53 | 740,325 | +0.30(+0.59%) |
Jun 15, 2017 | 51.12 | 52.09 | 48.80 | 50.24 | 1,435,952 | -2.02(-3.87%) |
Jun 14, 2017 | 51.30 | 53.44 | 50.87 | 52.26 | 1,471,497 | +0.95(+1.84%) |
Jun 13, 2017 | 50.40 | 51.31 | 49.30 | 51.31 | 892,940 | +1.74(+3.50%) |
Jun 12, 2017 | 49.73 | 50.26 | 46.80 | 49.58 | 1,179,896 | -0.43(-0.87%) |
Jun 09, 2017 | 50.62 | 52.74 | 48.51 | 50.01 | 1,965,144 | -0.34(-0.67%) |
Jun 08, 2017 | 49.09 | 50.62 | 48.49 | 50.34 | 960,262 | +1.45(+2.96%) |
Jun 07, 2017 | 48.76 | 49.64 | 47.72 | 48.90 | 1,109,480 | +0.31(+0.63%) |
Jun 06, 2017 | 48.29 | 50.00 | 47.55 | 48.59 | 941,343 | +0.16(+0.33%) |
Jun 05, 2017 | 50.28 | 50.67 | 47.17 | 48.43 | 1,563,866 | -0.95(-1.92%) |
Jun 02, 2017 | 46.81 | 49.68 | 46.35 | 49.38 | 2,327,682 | +3.12(+6.73%) |
Jun 01, 2017 | 43.14 | 46.77 | 43.10 | 46.26 | 2,405,215 | +3.42(+7.98%) |
May 31, 2017 | 42.98 | 43.29 | 40.81 | 42.84 | 1,746,688 | +0.53(+1.26%) |
May 30, 2017 | 44.63 | 44.95 | 41.92 | 42.31 | 2,844,576 | -2.53(-5.65%) |
May 26, 2017 | 46.45 | 46.96 | 44.46 | 44.84 | 1,643,466 | -2.02(-4.31%) |
May 25, 2017 | 48.39 | 48.41 | 46.53 | 46.87 | 949,410 | -0.74(-1.55%) |
May 24, 2017 | 46.58 | 48.32 | 45.35 | 47.60 | 1,213,796 | +0.99(+2.11%) |
May 23, 2017 | 47.07 | 47.18 | 45.48 | 46.62 | 879,772 | -0.09(-0.19%) |
May 22, 2017 | 45.88 | 47.40 | 44.98 | 46.71 | 1,285,238 | +1.04(+2.29%) |
May 19, 2017 | 47.81 | 49.04 | 45.29 | 45.66 | 1,599,769 | -1.79(-3.78%) |
May 18, 2017 | 44.64 | 47.94 | 44.36 | 47.46 | 1,711,944 | +2.89(+6.48%) |
May 17, 2017 | 47.00 | 47.44 | 44.45 | 44.57 | 1,921,002 | -4.43(-9.03%) |
May 16, 2017 | 48.37 | 49.23 | 47.62 | 48.99 | 1,101,485 | +0.84(+1.74%) |
May 15, 2017 | 48.27 | 48.96 | 47.67 | 48.16 | 931,442 | +0.34(+0.72%) |
May 12, 2017 | 45.93 | 48.17 | 45.11 | 47.81 | 1,341,129 | +1.96(+4.28%) |
May 11, 2017 | 45.65 | 46.51 | 44.09 | 45.85 | 1,328,242 | -0.12(-0.26%) |
May 10, 2017 | 46.05 | 46.54 | 44.51 | 45.97 | 1,149,105 | -0.37(-0.81%) |
May 09, 2017 | 44.60 | 46.57 | 44.36 | 46.34 | 1,473,797 | +2.13(+4.82%) |
May 08, 2017 | 47.71 | 47.71 | 43.82 | 44.21 | 1,972,093 | -3.99(-8.28%) |
May 05, 2017 | 48.95 | 49.10 | 46.59 | 48.21 | 1,368,130 | -1.17(-2.38%) |
May 04, 2017 | 49.38 | 49.95 | 47.92 | 49.38 | 832,344 | +0.50(+1.03%) |
May 03, 2017 | 49.40 | 49.84 | 48.01 | 48.88 | 787,157 | -0.91(-1.82%) |
May 02, 2017 | 52.67 | 52.98 | 48.55 | 49.78 | 1,661,488 | -2.62(-5.00%) |
May 01, 2017 | 51.41 | 52.57 | 50.99 | 52.41 | 829,010 | +1.38(+2.70%) |
Apr 28, 2017 | 50.74 | 51.56 | 49.62 | 51.03 | 872,770 | +0.59(+1.17%) |
Apr 27, 2017 | 49.35 | 51.36 | 49.08 | 50.43 | 1,223,118 | +1.30(+2.65%) |
Apr 26, 2017 | 49.28 | 49.98 | 48.47 | 49.13 | 928,664 | +0.00(+0.00%) |
Apr 25, 2017 | 47.47 | 50.07 | 47.15 | 49.13 | 2,062,980 | +2.81(+6.07%) |
Apr 24, 2017 | 45.25 | 46.69 | 44.85 | 46.32 | 1,468,177 | +2.34(+5.31%) |
Apr 21, 2017 | 45.22 | 45.50 | 43.47 | 43.99 | 1,320,564 | -1.30(-2.87%) |
Apr 20, 2017 | 44.71 | 45.68 | 43.95 | 45.29 | 1,289,690 | +0.96(+2.16%) |
Apr 19, 2017 | 44.19 | 45.83 | 43.58 | 44.33 | 1,690,504 | +0.43(+0.99%) |
Apr 18, 2017 | 45.41 | 45.41 | 43.05 | 43.90 | 1,882,310 | -1.73(-3.80%) |
Apr 17, 2017 | 45.33 | 46.13 | 44.18 | 45.63 | 1,462,677 | +0.43(+0.96%) |
Apr 13, 2017 | 42.75 | 45.89 | 42.73 | 45.20 | 2,686,085 | +2.04(+4.73%) |
Apr 12, 2017 | 42.67 | 44.02 | 42.41 | 43.16 | 1,440,592 | +0.68(+1.60%) |
Apr 11, 2017 | 42.39 | 43.37 | 40.91 | 42.48 | 1,884,542 | -0.40(-0.94%) |
Apr 10, 2017 | 43.07 | 44.62 | 42.74 | 42.88 | 1,390,254 | -0.05(-0.11%) |
Apr 07, 2017 | 41.62 | 43.08 | 41.04 | 42.93 | 2,003,723 | +0.93(+2.21%) |
Apr 06, 2017 | 42.44 | 42.55 | 40.45 | 42.01 | 2,540,943 | -0.16(-0.37%) |
Apr 05, 2017 | 45.47 | 46.27 | 41.47 | 42.16 | 2,363,097 | -2.78(-6.19%) |
Apr 04, 2017 | 44.48 | 46.17 | 44.36 | 44.94 | 1,075,914 | -0.01(-0.02%) |
Apr 03, 2017 | 47.12 | 48.30 | 44.85 | 44.95 | 1,654,753 | -2.09(-4.44%) |
Mar 31, 2017 | 46.70 | 47.57 | 45.94 | 47.04 | 830,167 | +0.21(+0.44%) |
Mar 30, 2017 | 47.86 | 47.86 | 45.56 | 46.84 | 1,535,587 | -0.91(-1.90%) |
Mar 29, 2017 | 47.21 | 49.36 | 47.13 | 47.74 | 1,599,925 | +0.78(+1.66%) |
Mar 28, 2017 | 47.48 | 49.11 | 46.33 | 46.96 | 1,838,524 | -0.90(-1.87%) |
Mar 27, 2017 | 44.02 | 48.34 | 43.81 | 47.86 | 2,037,201 | +2.03(+4.43%) |
Mar 24, 2017 | 45.14 | 46.43 | 44.65 | 45.83 | 1,839,543 | +1.15(+2.58%) |
Mar 23, 2017 | 45.30 | 46.77 | 44.21 | 44.68 | 1,840,342 | -0.46(-1.03%) |
Mar 22, 2017 | 44.00 | 45.79 | 43.33 | 45.14 | 2,814,196 | +1.17(+2.67%) |
Mar 21, 2017 | 52.44 | 52.44 | 43.74 | 43.97 | 5,232,842 | -7.48(-14.54%) |
Mar 20, 2017 | 50.61 | 51.74 | 49.88 | 51.45 | 1,475,392 | +0.38(+0.75%) |
Mar 17, 2017 | 50.77 | 52.24 | 50.03 | 51.06 | 1,377,113 | -0.93(-1.78%) |
Mar 16, 2017 | 53.73 | 53.91 | 51.37 | 51.99 | 1,888,589 | -1.79(-3.34%) |
Mar 15, 2017 | 51.22 | 54.41 | 50.63 | 53.79 | 2,233,780 | +3.07(+6.04%) |
Mar 14, 2017 | 51.71 | 51.91 | 49.88 | 50.72 | 1,662,345 | -1.74(-3.31%) |
Mar 13, 2017 | 52.05 | 52.73 | 50.56 | 52.45 | 1,148,509 | +0.26(+0.49%) |
Mar 10, 2017 | 52.28 | 52.40 | 49.47 | 52.20 | 2,031,821 | +1.15(+2.26%) |
Mar 09, 2017 | 50.47 | 52.25 | 49.25 | 51.05 | 1,972,196 | +0.87(+1.73%) |
Mar 08, 2017 | 48.76 | 52.12 | 48.42 | 50.18 | 2,094,115 | +2.03(+4.22%) |
Mar 07, 2017 | 48.71 | 50.09 | 47.32 | 48.15 | 1,696,898 | -2.51(-4.96%) |
Mar 06, 2017 | 51.26 | 51.52 | 49.14 | 50.66 | 1,458,460 | -1.29(-2.49%) |
Mar 03, 2017 | 50.28 | 52.22 | 50.18 | 51.95 | 1,373,145 | +1.68(+3.33%) |
Mar 02, 2017 | 51.59 | 54.34 | 50.11 | 50.28 | 2,753,778 | -1.99(-3.81%) |
Mar 01, 2017 | 51.59 | 52.96 | 49.91 | 52.27 | 2,649,056 | +2.54(+5.12%) |
Feb 28, 2017 | 49.39 | 51.97 | 48.11 | 49.72 | 2,392,056 | -0.42(-0.85%) |
Feb 27, 2017 | 43.84 | 50.39 | 43.53 | 50.15 | 2,911,196 | +6.31(+14.39%) |
Feb 24, 2017 | 42.19 | 44.18 | 42.02 | 43.84 | 1,200,711 | +0.19(+0.43%) |
Feb 23, 2017 | 45.21 | 45.22 | 41.90 | 43.65 | 2,417,211 | -1.29(-2.87%) |
Feb 22, 2017 | 47.03 | 47.67 | 44.74 | 44.94 | 1,639,483 | -2.42(-5.10%) |
Feb 21, 2017 | 49.09 | 49.29 | 47.03 | 47.36 | 1,893,233 | -0.98(-2.02%) |
Feb 17, 2017 | 48.33 | 48.33 | 48.33 | 0 | +1.48(+3.16%) | |
Feb 16, 2017 | 47.78 | 49.19 | 44.99 | 46.86 | 2,976,023 | -0.80(-1.68%) |
Feb 15, 2017 | 45.38 | 47.86 | 44.91 | 47.65 | 1,845,624 | +2.25(+4.95%) |
Feb 14, 2017 | 43.33 | 45.59 | 42.81 | 45.41 | 2,015,275 | +1.93(+4.44%) |
Feb 13, 2017 | 43.87 | 44.52 | 42.98 | 43.47 | 1,285,693 | +0.40(+0.94%) |
Feb 10, 2017 | 43.87 | 44.26 | 42.82 | 43.07 | 1,547,069 | -0.53(-1.22%) |
Feb 09, 2017 | 41.45 | 43.85 | 41.39 | 43.60 | 2,220,352 | +2.21(+5.33%) |
Feb 08, 2017 | 39.54 | 41.90 | 39.01 | 41.39 | 2,101,874 | +1.00(+2.46%) |
Feb 07, 2017 | 41.59 | 41.90 | 39.73 | 40.40 | 2,687,734 | -0.98(-2.36%) |
Feb 06, 2017 | 41.20 | 41.90 | 40.44 | 41.37 | 2,742,850 | -0.17(-0.40%) |
Feb 03, 2017 | 40.75 | 41.68 | 39.31 | 41.54 | 2,740,792 | +1.51(+3.77%) |
Feb 02, 2017 | 39.14 | 40.42 | 38.50 | 40.03 | 2,217,080 | +0.19(+0.47%) |