Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.38 | 39.40 | 37.85 | 38.70 | 261,762 | +0.54(+1.42%) |
Feb 27, 2018 | 38.43 | 38.93 | 37.81 | 38.16 | 441,111 | -0.39(-1.01%) |
Feb 26, 2018 | 36.49 | 39.86 | 36.11 | 38.55 | 1,119,171 | +1.50(+4.05%) |
Feb 23, 2018 | 35.02 | 37.13 | 33.68 | 37.05 | 3,723,351 | -4.79(-11.45%) |
Feb 22, 2018 | 43.21 | 43.21 | 41.50 | 41.84 | 864,401 | -1.60(-3.68%) |
Feb 21, 2018 | 42.13 | 43.61 | 41.54 | 43.44 | 524,193 | +1.52(+3.63%) |
Feb 20, 2018 | 42.00 | 42.48 | 41.29 | 41.92 | 512,117 | -0.48(-1.13%) |
Feb 16, 2018 | 42.40 | 42.40 | 42.40 | 0 | +1.92(+4.74%) | |
Feb 15, 2018 | 39.55 | 40.78 | 39.55 | 40.48 | 481,199 | +0.98(+2.48%) |
Feb 14, 2018 | 38.18 | 39.67 | 37.87 | 39.50 | 362,313 | +1.29(+3.38%) |
Feb 13, 2018 | 38.30 | 38.62 | 37.60 | 38.21 | 256,517 | -0.33(-0.86%) |
Feb 12, 2018 | 39.17 | 39.78 | 38.38 | 38.54 | 185,971 | -0.39(-1.00%) |
Feb 09, 2018 | 38.51 | 39.30 | 37.60 | 38.93 | 297,248 | +0.82(+2.15%) |
Feb 08, 2018 | 39.95 | 37.60 | 38.11 | 453,368 | -0.91(-2.33%) | |
Feb 07, 2018 | 39.51 | 39.70 | 37.48 | 39.02 | 385,325 | -0.55(-1.39%) |
Feb 06, 2018 | 37.43 | 40.00 | 37.00 | 39.57 | 772,183 | +1.32(+3.45%) |
Feb 05, 2018 | 37.66 | 38.51 | 37.44 | 38.25 | 412,317 | +0.00(+0.00%) |
Feb 02, 2018 | 39.00 | 39.38 | 37.55 | 38.25 | 563,215 | -1.29(-3.26%) |
Feb 01, 2018 | 36.74 | 39.75 | 36.65 | 39.54 | 890,038 | +2.63(+7.13%) |
Jan 31, 2018 | 36.64 | 37.24 | 36.09 | 36.91 | 531,720 | +1.28(+3.59%) |
Jan 30, 2018 | 34.68 | 34.77 | 34.50 | 35.63 | 409,022 | +1.29(+3.76%) |
Jan 29, 2018 | 36.01 | 36.25 | 34.20 | 34.34 | 556,675 | -1.91(-5.27%) |
Jan 26, 2018 | 36.00 | 36.39 | 35.87 | 36.25 | 140,771 | +0.40(+1.12%) |
Jan 25, 2018 | 36.55 | 36.58 | 35.72 | 35.85 | 186,431 | -0.49(-1.35%) |
Jan 24, 2018 | 36.93 | 37.33 | 36.08 | 36.34 | 236,134 | -0.69(-1.86%) |
Jan 23, 2018 | 36.60 | 37.75 | 36.39 | 37.03 | 279,086 | +0.35(+0.95%) |
Jan 22, 2018 | 36.71 | 37.33 | 36.39 | 36.68 | 255,361 | -0.12(-0.33%) |
Jan 19, 2018 | 36.75 | 37.30 | 36.51 | 36.80 | 224,223 | -0.21(-0.57%) |
Jan 18, 2018 | 38.15 | 38.32 | 36.74 | 37.01 | 437,280 | -1.39(-3.62%) |
Jan 17, 2018 | 38.76 | 38.76 | 38.15 | 38.40 | 175,486 | -0.11(-0.29%) |
Jan 16, 2018 | 39.70 | 39.70 | 38.15 | 38.51 | 392,691 | -1.18(-2.97%) |
Jan 12, 2018 | 39.69 | 39.69 | 39.69 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 38.58 | 41.22 | 38.52 | 39.73 | 657,867 | +1.27(+3.30%) |
Jan 10, 2018 | 37.60 | 38.54 | 37.26 | 38.46 | 388,417 | +0.79(+2.10%) |
Jan 09, 2018 | 38.69 | 38.69 | 37.61 | 37.67 | 187,825 | -0.92(-2.38%) |
Jan 08, 2018 | 38.32 | 38.73 | 37.81 | 38.59 | 134,730 | +0.05(+0.13%) |
Jan 05, 2018 | 38.54 | 39.00 | 37.25 | 38.54 | 476,598 | +0.10(+0.26%) |
Jan 04, 2018 | 37.60 | 38.70 | 37.56 | 38.44 | 290,961 | +0.87(+2.32%) |
Jan 03, 2018 | 36.72 | 37.78 | 36.39 | 37.57 | 378,938 | +0.72(+1.95%) |
Jan 02, 2018 | 36.35 | 37.25 | 36.06 | 36.85 | 446,210 | +0.62(+1.71%) |
Dec 29, 2017 | 36.23 | 36.23 | 36.23 | 0 | -0.70(-1.90%) | |
Dec 28, 2017 | 37.51 | 37.77 | 36.59 | 36.93 | 373,203 | -0.66(-1.76%) |
Dec 27, 2017 | 37.36 | 38.48 | 37.26 | 37.59 | 280,245 | +0.12(+0.32%) |
Dec 26, 2017 | 37.50 | 38.15 | 37.32 | 37.47 | 311,214 | -0.43(-1.13%) |
Dec 22, 2017 | 37.85 | 38.51 | 37.36 | 37.90 | 241,151 | +0.07(+0.19%) |
Dec 21, 2017 | 38.19 | 38.69 | 37.65 | 37.83 | 223,496 | -0.33(-0.86%) |
Dec 20, 2017 | 38.69 | 38.96 | 37.86 | 38.16 | 389,705 | -0.34(-0.88%) |
Dec 19, 2017 | 38.22 | 38.80 | 38.12 | 38.50 | 388,967 | +0.11(+0.29%) |
Dec 18, 2017 | 39.55 | 39.81 | 38.25 | 38.39 | 362,039 | -0.99(-2.51%) |
Dec 15, 2017 | 39.83 | 40.18 | 39.36 | 39.38 | 477,381 | -0.37(-0.93%) |
Dec 14, 2017 | 40.43 | 40.98 | 39.68 | 39.75 | 246,235 | -0.79(-1.95%) |
Dec 13, 2017 | 39.71 | 40.69 | 39.44 | 40.54 | 408,394 | +0.88(+2.22%) |
Dec 12, 2017 | 41.95 | 42.10 | 39.65 | 39.66 | 405,166 | -2.18(-5.21%) |
Dec 11, 2017 | 40.27 | 42.10 | 40.27 | 41.84 | 724,337 | +1.35(+3.33%) |
Dec 08, 2017 | 40.04 | 41.15 | 39.85 | 40.49 | 500,874 | +0.23(+0.57%) |
Dec 07, 2017 | 40.16 | 40.45 | 39.52 | 40.26 | 268,285 | -0.12(-0.30%) |
Dec 06, 2017 | 39.66 | 40.59 | 39.01 | 40.38 | 396,517 | +0.28(+0.70%) |
Dec 05, 2017 | 40.00 | 40.60 | 39.16 | 40.10 | 520,690 | +0.13(+0.33%) |
Dec 04, 2017 | 38.35 | 40.10 | 38.35 | 39.97 | 561,384 | +1.62(+4.22%) |
Dec 01, 2017 | 38.24 | 39.00 | 37.55 | 38.35 | 385,094 | -0.33(-0.85%) |
Nov 30, 2017 | 38.76 | 39.44 | 38.37 | 38.68 | 342,927 | +0.03(+0.08%) |
Nov 29, 2017 | 39.72 | 40.58 | 38.15 | 38.65 | 599,378 | -1.23(-3.08%) |
Nov 28, 2017 | 38.93 | 40.00 | 38.57 | 39.88 | 322,478 | +0.89(+2.28%) |
Nov 27, 2017 | 39.90 | 39.90 | 38.55 | 38.99 | 372,014 | -1.01(-2.52%) |
Nov 24, 2017 | 39.05 | 40.45 | 38.91 | 40.00 | 278,473 | +0.98(+2.51%) |
Nov 22, 2017 | 38.48 | 39.59 | 38.41 | 39.02 | 469,811 | +0.61(+1.59%) |
Nov 21, 2017 | 38.00 | 38.73 | 37.55 | 38.41 | 365,098 | +0.97(+2.59%) |
Nov 20, 2017 | 37.37 | 38.27 | 37.12 | 37.44 | 310,132 | -0.11(-0.29%) |
Nov 17, 2017 | 37.53 | 38.29 | 37.17 | 37.55 | 516,215 | -0.05(-0.13%) |
Nov 16, 2017 | 36.45 | 37.80 | 36.36 | 37.60 | 432,393 | +1.23(+3.38%) |
Nov 15, 2017 | 35.50 | 36.65 | 35.36 | 36.37 | 421,311 | +0.77(+2.16%) |
Nov 14, 2017 | 36.28 | 36.61 | 35.57 | 35.60 | 322,384 | -1.19(-3.23%) |
Nov 13, 2017 | 35.60 | 36.84 | 35.53 | 36.79 | 378,394 | +0.68(+1.88%) |
Nov 10, 2017 | 35.75 | 36.56 | 35.72 | 36.11 | 430,429 | +0.16(+0.45%) |
Nov 09, 2017 | 36.49 | 36.79 | 35.55 | 35.95 | 754,343 | -0.95(-2.57%) |
Nov 08, 2017 | 36.79 | 37.40 | 36.41 | 36.90 | 534,960 | +0.12(+0.33%) |
Nov 07, 2017 | 36.65 | 37.16 | 36.50 | 36.78 | 339,425 | -0.04(-0.11%) |
Nov 06, 2017 | 36.82 | 37.62 | 36.50 | 36.82 | 468,608 | +0.00(+0.00%) |
Nov 03, 2017 | 39.10 | 39.89 | 36.75 | 36.82 | 1,317,386 | -2.28(-5.83%) |
Nov 02, 2017 | 43.00 | 38.71 | 39.10 | 1,657,526 | -4.30(-9.91%) | |
Nov 01, 2017 | 42.53 | 43.91 | 42.21 | 43.40 | 630,375 | +1.09(+2.58%) |
Oct 31, 2017 | 41.80 | 42.72 | 41.80 | 42.31 | 372,761 | +0.25(+0.59%) |
Oct 30, 2017 | 40.53 | 42.72 | 40.53 | 42.06 | 461,187 | +1.07(+2.61%) |
Oct 27, 2017 | 42.09 | 42.29 | 39.95 | 40.99 | 972,427 | -0.91(-2.17%) |
Oct 26, 2017 | 44.10 | 44.30 | 41.85 | 41.90 | 387,114 | -2.05(-4.66%) |
Oct 25, 2017 | 44.64 | 45.24 | 43.75 | 43.95 | 287,795 | -0.88(-1.96%) |
Oct 24, 2017 | 44.78 | 44.99 | 44.21 | 44.83 | 219,041 | +0.28(+0.63%) |
Oct 23, 2017 | 44.64 | 45.13 | 44.11 | 44.55 | 185,763 | -0.38(-0.85%) |
Oct 20, 2017 | 45.02 | 45.42 | 44.65 | 44.93 | 207,690 | +0.45(+1.01%) |
Oct 19, 2017 | 43.79 | 45.18 | 43.66 | 44.48 | 391,754 | +0.09(+0.20%) |
Oct 18, 2017 | 45.06 | 45.09 | 43.59 | 44.39 | 766,944 | -0.95(-2.10%) |
Oct 17, 2017 | 45.29 | 45.90 | 45.20 | 45.34 | 266,958 | -0.25(-0.55%) |
Oct 16, 2017 | 45.66 | 46.43 | 45.41 | 45.59 | 288,255 | -0.41(-0.89%) |
Oct 13, 2017 | 45.82 | 46.59 | 45.50 | 46.00 | 298,989 | +0.07(+0.15%) |
Oct 12, 2017 | 46.10 | 46.57 | 45.76 | 45.93 | 257,533 | -0.27(-0.58%) |
Oct 11, 2017 | 46.80 | 47.66 | 46.10 | 46.20 | 362,284 | -0.70(-1.49%) |
Oct 10, 2017 | 47.34 | 47.73 | 46.64 | 46.90 | 308,220 | -0.43(-0.91%) |
Oct 09, 2017 | 48.43 | 48.90 | 46.66 | 47.33 | 299,809 | -0.69(-1.44%) |
Oct 06, 2017 | 46.01 | 48.34 | 45.82 | 48.02 | 488,951 | +1.70(+3.67%) |
Oct 05, 2017 | 46.20 | 46.59 | 45.61 | 46.32 | 631,893 | -1.14(-2.40%) |
Oct 04, 2017 | 47.81 | 48.77 | 47.00 | 47.46 | 392,236 | -0.80(-1.66%) |
Oct 03, 2017 | 47.77 | 48.73 | 47.62 | 48.26 | 339,345 | +0.25(+0.52%) |
Oct 02, 2017 | 46.90 | 48.74 | 46.85 | 48.01 | 419,923 | +0.91(+1.93%) |
Sep 29, 2017 | 47.42 | 47.98 | 46.78 | 47.10 | 322,706 | -0.14(-0.30%) |
Sep 28, 2017 | 46.38 | 48.75 | 45.84 | 47.24 | 658,222 | +0.61(+1.31%) |
Sep 27, 2017 | 45.04 | 47.35 | 45.04 | 46.63 | 593,765 | +1.83(+4.08%) |
Sep 26, 2017 | 45.60 | 45.69 | 44.38 | 44.80 | 463,491 | -0.23(-0.51%) |
Sep 25, 2017 | 46.23 | 46.76 | 44.43 | 45.03 | 449,770 | -1.78(-3.80%) |
Sep 22, 2017 | 45.96 | 47.39 | 45.96 | 46.81 | 319,790 | +0.46(+0.99%) |
Sep 21, 2017 | 46.50 | 47.63 | 45.30 | 46.35 | 633,863 | -0.73(-1.55%) |
Sep 20, 2017 | 47.52 | 47.75 | 46.50 | 47.08 | 988,725 | -0.47(-0.99%) |
Sep 19, 2017 | 47.79 | 50.08 | 46.07 | 47.55 | 1,798,344 | +1.72(+3.75%) |
Sep 18, 2017 | 44.39 | 46.63 | 44.34 | 45.83 | 685,328 | +1.15(+2.57%) |
Sep 15, 2017 | 44.12 | 45.24 | 44.11 | 44.68 | 784,407 | +0.02(+0.04%) |
Sep 14, 2017 | 45.75 | 46.36 | 44.52 | 44.66 | 514,957 | -1.26(-2.74%) |
Sep 13, 2017 | 46.18 | 47.42 | 45.74 | 45.92 | 615,385 | -0.31(-0.67%) |
Sep 12, 2017 | 47.09 | 44.64 | 46.23 | 391,631 | +0.82(+1.81%) | |
Sep 11, 2017 | 44.00 | 45.71 | 44.00 | 45.41 | 500,914 | +1.83(+4.20%) |
Sep 08, 2017 | 44.23 | 45.72 | 43.20 | 43.58 | 646,764 | -0.95(-2.13%) |
Sep 07, 2017 | 45.78 | 45.89 | 44.16 | 44.53 | 394,831 | -0.96(-2.11%) |
Sep 06, 2017 | 45.75 | 46.70 | 45.20 | 45.49 | 308,424 | -0.07(-0.15%) |
Sep 05, 2017 | 47.78 | 48.47 | 45.50 | 45.56 | 565,769 | -2.55(-5.30%) |
Sep 01, 2017 | 48.92 | 49.65 | 47.84 | 48.11 | 355,306 | -0.72(-1.47%) |
Aug 31, 2017 | 48.21 | 49.49 | 47.20 | 48.83 | 503,011 | +0.72(+1.50%) |
Aug 30, 2017 | 48.95 | 49.44 | 47.76 | 48.11 | 634,834 | -1.39(-2.81%) |
Aug 29, 2017 | 47.25 | 49.61 | 46.59 | 49.50 | 670,541 | +0.91(+1.87%) |
Aug 28, 2017 | 49.18 | 49.75 | 47.92 | 48.59 | 575,759 | -0.64(-1.30%) |
Aug 25, 2017 | 48.20 | 49.59 | 47.90 | 49.23 | 1,001,077 | +1.01(+2.09%) |
Aug 24, 2017 | 46.46 | 50.00 | 46.44 | 48.22 | 2,245,055 | +3.16(+7.01%) |
Aug 23, 2017 | 42.23 | 45.81 | 42.23 | 45.06 | 733,130 | +2.35(+5.50%) |
Aug 22, 2017 | 42.63 | 43.20 | 41.72 | 42.71 | 436,704 | +0.20(+0.47%) |
Aug 21, 2017 | 43.71 | 43.77 | 41.62 | 42.51 | 633,549 | -1.29(-2.95%) |
Aug 18, 2017 | 43.48 | 44.27 | 43.00 | 43.80 | 439,234 | -0.11(-0.25%) |
Aug 17, 2017 | 44.28 | 45.26 | 43.79 | 43.91 | 549,350 | -0.30(-0.68%) |
Aug 16, 2017 | 43.63 | 44.98 | 42.96 | 44.21 | 476,438 | +0.50(+1.14%) |
Aug 15, 2017 | 43.78 | 43.78 | 42.85 | 43.71 | 593,041 | +0.03(+0.07%) |
Aug 14, 2017 | 44.39 | 44.83 | 43.59 | 43.68 | 544,495 | -0.15(-0.34%) |
Aug 11, 2017 | 42.90 | 44.33 | 42.85 | 43.83 | 330,299 | +0.84(+1.95%) |
Aug 10, 2017 | 45.67 | 45.85 | 42.90 | 42.99 | 812,346 | -3.26(-7.05%) |
Aug 09, 2017 | 47.76 | 47.92 | 46.01 | 46.25 | 721,164 | -1.63(-3.40%) |
Aug 08, 2017 | 46.75 | 49.17 | 46.75 | 47.88 | 825,963 | +1.02(+2.18%) |
Aug 07, 2017 | 44.74 | 46.98 | 44.60 | 46.86 | 574,153 | +1.51(+3.33%) |
Aug 04, 2017 | 46.80 | 47.78 | 44.02 | 45.35 | 1,541,309 | +0.13(+0.29%) |
Aug 03, 2017 | 45.41 | 45.51 | 44.43 | 45.22 | 1,054,016 | +0.70(+1.57%) |
Aug 02, 2017 | 44.65 | 45.94 | 44.03 | 44.52 | 1,168,814 | -1.85(-3.99%) |
Aug 01, 2017 | 44.20 | 46.45 | 43.81 | 46.37 | 961,887 | +2.60(+5.94%) |
Jul 31, 2017 | 44.44 | 44.48 | 43.00 | 43.77 | 554,368 | +0.22(+0.51%) |
Jul 28, 2017 | 42.96 | 43.66 | 42.22 | 43.55 | 566,242 | +0.00(+0.00%) |
Jul 27, 2017 | 44.61 | 45.81 | 41.86 | 43.55 | 1,183,460 | -1.22(-2.73%) |
Jul 26, 2017 | 45.53 | 45.60 | 44.06 | 44.77 | 982,886 | -0.83(-1.82%) |
Jul 25, 2017 | 43.46 | 45.69 | 42.78 | 45.60 | 1,097,085 | +2.02(+4.64%) |
Jul 24, 2017 | 44.14 | 44.59 | 42.55 | 43.58 | 836,133 | -0.19(-0.43%) |
Jul 21, 2017 | 42.18 | 45.17 | 41.80 | 43.77 | 1,232,935 | +1.59(+3.77%) |
Jul 20, 2017 | 42.00 | 42.78 | 41.59 | 42.18 | 487,848 | -0.31(-0.73%) |
Jul 19, 2017 | 39.77 | 42.63 | 39.77 | 42.49 | 1,552,076 | +2.88(+7.27%) |
Jul 18, 2017 | 39.78 | 40.25 | 39.40 | 39.61 | 561,993 | -0.38(-0.95%) |
Jul 17, 2017 | 38.96 | 40.10 | 38.50 | 39.99 | 1,231,257 | +0.99(+2.54%) |
Jul 14, 2017 | 40.81 | 42.60 | 38.75 | 39.00 | 3,575,475 | -2.62(-6.30%) |
Jul 13, 2017 | 42.04 | 42.49 | 41.34 | 41.62 | 492,072 | -0.04(-0.10%) |
Jul 12, 2017 | 41.50 | 41.89 | 40.72 | 41.66 | 556,367 | +0.31(+0.75%) |
Jul 11, 2017 | 42.01 | 42.35 | 41.02 | 41.35 | 633,123 | -1.05(-2.48%) |
Jul 10, 2017 | 42.11 | 43.10 | 41.14 | 42.40 | 835,335 | +0.13(+0.31%) |
Jul 07, 2017 | 40.68 | 42.74 | 40.67 | 42.27 | 641,593 | +1.69(+4.16%) |
Jul 06, 2017 | 39.75 | 41.50 | 39.75 | 40.58 | 626,483 | +0.20(+0.50%) |
Jul 05, 2017 | 40.20 | 40.97 | 39.51 | 40.38 | 682,182 | +0.13(+0.32%) |
Jul 03, 2017 | 41.71 | 41.78 | 40.10 | 40.25 | 443,453 | -1.22(-2.94%) |
Jun 30, 2017 | 41.47 | 42.13 | 40.54 | 41.47 | 532,636 | +0.09(+0.22%) |
Jun 29, 2017 | 42.35 | 42.35 | 40.45 | 41.38 | 748,932 | -1.14(-2.68%) |
Jun 28, 2017 | 41.80 | 42.78 | 41.29 | 42.52 | 572,287 | +0.90(+2.16%) |
Jun 27, 2017 | 42.90 | 43.65 | 41.56 | 41.62 | 640,336 | -1.71(-3.95%) |
Jun 26, 2017 | 44.52 | 44.78 | 42.42 | 43.33 | 828,476 | -1.29(-2.89%) |
Jun 23, 2017 | 42.63 | 44.81 | 42.31 | 44.62 | 2,779,916 | +2.98(+7.16%) |
Jun 22, 2017 | 41.19 | 42.50 | 39.87 | 41.64 | 1,226,297 | +0.65(+1.59%) |
Jun 21, 2017 | 43.99 | 44.00 | 39.80 | 40.99 | 2,176,669 | -2.76(-6.31%) |
Jun 20, 2017 | 44.56 | 45.35 | 43.62 | 43.75 | 608,945 | -1.35(-2.99%) |
Jun 19, 2017 | 44.66 | 45.70 | 44.05 | 45.10 | 800,256 | +0.02(+0.04%) |
Jun 16, 2017 | 44.96 | 45.45 | 44.19 | 45.08 | 785,963 | +0.62(+1.39%) |
Jun 15, 2017 | 44.70 | 45.30 | 43.42 | 44.46 | 686,356 | -0.86(-1.90%) |
Jun 14, 2017 | 46.00 | 46.40 | 45.16 | 45.32 | 493,407 | -0.42(-0.92%) |
Jun 13, 2017 | 45.82 | 46.35 | 44.60 | 45.74 | 786,316 | +0.29(+0.64%) |
Jun 12, 2017 | 45.16 | 45.99 | 44.91 | 45.45 | 779,357 | -0.65(-1.41%) |
Jun 09, 2017 | 48.01 | 48.21 | 44.71 | 46.10 | 860,467 | -2.19(-4.54%) |
Jun 08, 2017 | 47.09 | 48.68 | 46.89 | 48.29 | 494,720 | +0.94(+1.99%) |
Jun 07, 2017 | 48.05 | 48.34 | 46.54 | 47.35 | 575,039 | -0.74(-1.54%) |
Jun 06, 2017 | 45.26 | 48.48 | 45.06 | 48.09 | 978,122 | +2.08(+4.52%) |
Jun 05, 2017 | 46.97 | 47.99 | 45.90 | 46.01 | 1,032,201 | -1.29(-2.73%) |
Jun 02, 2017 | 47.17 | 48.36 | 47.08 | 47.30 | 522,158 | -0.18(-0.38%) |
Jun 01, 2017 | 47.45 | 47.88 | 46.37 | 47.48 | 874,877 | +0.44(+0.94%) |
May 31, 2017 | 43.77 | 47.10 | 43.75 | 47.04 | 1,607,518 | +0.63(+1.36%) |
May 30, 2017 | 48.11 | 48.40 | 45.84 | 46.41 | 645,844 | -1.56(-3.25%) |
May 26, 2017 | 45.92 | 48.60 | 45.62 | 47.97 | 713,226 | +1.64(+3.54%) |
May 25, 2017 | 48.99 | 49.75 | 45.00 | 46.33 | 920,437 | -2.28(-4.69%) |
May 24, 2017 | 48.04 | 49.68 | 47.50 | 48.61 | 1,041,798 | +0.43(+0.89%) |
May 23, 2017 | 48.35 | 49.15 | 46.88 | 48.18 | 1,518,684 | -0.67(-1.37%) |
May 22, 2017 | 45.20 | 49.50 | 44.90 | 48.85 | 2,028,223 | +4.67(+10.57%) |
May 19, 2017 | 45.03 | 45.63 | 44.12 | 44.18 | 485,837 | -0.80(-1.78%) |
May 18, 2017 | 44.75 | 45.99 | 44.45 | 44.98 | 745,594 | -0.15(-0.33%) |
May 17, 2017 | 46.40 | 47.27 | 45.10 | 45.13 | 865,847 | -3.28(-6.78%) |
May 16, 2017 | 49.10 | 49.25 | 47.40 | 48.41 | 691,042 | -0.26(-0.53%) |
May 15, 2017 | 47.75 | 49.05 | 47.75 | 48.67 | 1,110,448 | +0.96(+2.01%) |
May 12, 2017 | 46.06 | 47.81 | 44.98 | 47.71 | 1,008,133 | +1.44(+3.11%) |
May 11, 2017 | 43.60 | 46.50 | 43.25 | 46.27 | 1,559,827 | +1.79(+4.02%) |
May 10, 2017 | 42.75 | 45.25 | 42.50 | 44.48 | 5,048,980 | -3.93(-8.12%) |
May 09, 2017 | 47.20 | 49.41 | 47.20 | 48.41 | 2,066,207 | +1.56(+3.33%) |
May 08, 2017 | 47.78 | 48.00 | 46.38 | 46.85 | 808,686 | -0.67(-1.41%) |
May 05, 2017 | 45.32 | 48.30 | 45.32 | 47.52 | 1,460,424 | +2.60(+5.79%) |
May 04, 2017 | 45.16 | 46.00 | 44.66 | 44.92 | 991,412 | +0.09(+0.20%) |
May 03, 2017 | 45.17 | 45.29 | 42.50 | 44.83 | 2,451,467 | -1.47(-3.17%) |
May 02, 2017 | 46.97 | 47.00 | 45.36 | 46.30 | 1,152,824 | -0.77(-1.64%) |
May 01, 2017 | 46.05 | 47.19 | 45.74 | 47.07 | 1,071,377 | +1.23(+2.68%) |
Apr 28, 2017 | 46.67 | 47.00 | 44.88 | 45.84 | 1,599,024 | -0.76(-1.63%) |
Apr 27, 2017 | 48.75 | 49.00 | 46.53 | 46.60 | 1,734,041 | -1.48(-3.08%) |
Apr 26, 2017 | 54.02 | 54.37 | 47.96 | 48.08 | 3,513,029 | -6.05(-11.18%) |
Apr 25, 2017 | 54.27 | 52.00 | 54.13 | 1,600,715 | +0.96(+1.81%) | |
Apr 24, 2017 | 52.80 | 54.05 | 52.51 | 53.17 | 752,776 | +1.15(+2.21%) |
Apr 21, 2017 | 53.75 | 53.94 | 52.01 | 52.02 | 832,947 | -1.54(-2.88%) |
Apr 20, 2017 | 52.18 | 53.76 | 51.91 | 53.56 | 977,150 | +1.41(+2.70%) |
Apr 19, 2017 | 52.71 | 53.23 | 51.69 | 52.15 | 1,575,416 | -0.55(-1.04%) |
Apr 18, 2017 | 53.75 | 54.23 | 52.57 | 52.70 | 1,220,160 | -1.60(-2.95%) |
Apr 17, 2017 | 54.17 | 55.21 | 54.01 | 54.30 | 681,274 | +0.23(+0.43%) |
Apr 13, 2017 | 55.32 | 56.38 | 54.00 | 54.07 | 1,263,647 | +0.18(+0.33%) |
Apr 12, 2017 | 54.43 | 54.75 | 53.25 | 53.89 | 861,558 | -0.72(-1.32%) |
Apr 11, 2017 | 54.87 | 55.50 | 54.00 | 54.61 | 743,371 | -0.61(-1.10%) |
Apr 10, 2017 | 55.80 | 56.30 | 54.65 | 55.22 | 729,775 | -0.78(-1.39%) |
Apr 07, 2017 | 57.17 | 57.78 | 55.75 | 56.00 | 972,599 | -1.03(-1.81%) |
Apr 06, 2017 | 56.36 | 57.60 | 56.03 | 57.03 | 655,526 | +0.37(+0.65%) |
Apr 05, 2017 | 58.39 | 59.40 | 55.55 | 56.66 | 1,586,343 | -2.08(-3.54%) |
Apr 04, 2017 | 59.46 | 59.90 | 57.87 | 58.74 | 1,238,274 | -0.91(-1.53%) |
Apr 03, 2017 | 59.02 | 61.15 | 57.76 | 59.65 | 2,256,336 | +1.03(+1.76%) |
Mar 31, 2017 | 58.08 | 60.10 | 57.57 | 58.62 | 1,929,434 | +0.76(+1.31%) |
Mar 30, 2017 | 57.35 | 58.31 | 56.67 | 57.86 | 758,800 | +0.17(+0.29%) |
Mar 29, 2017 | 56.66 | 58.85 | 56.66 | 57.69 | 1,657,684 | +1.07(+1.89%) |
Mar 28, 2017 | 56.97 | 57.95 | 56.00 | 56.62 | 844,716 | -0.66(-1.15%) |
Mar 27, 2017 | 56.53 | 58.18 | 55.07 | 57.28 | 1,296,025 | +0.59(+1.04%) |
Mar 24, 2017 | 56.10 | 59.38 | 55.89 | 56.69 | 1,758,394 | +0.68(+1.21%) |
Mar 23, 2017 | 58.88 | 58.88 | 55.69 | 56.01 | 1,647,014 | -2.89(-4.91%) |
Mar 22, 2017 | 53.21 | 59.00 | 52.86 | 58.90 | 2,236,393 | +5.40(+10.09%) |
Mar 21, 2017 | 53.88 | 56.02 | 53.01 | 53.50 | 1,967,489 | -0.59(-1.09%) |
Mar 20, 2017 | 55.03 | 55.68 | 53.52 | 54.09 | 1,102,259 | -0.93(-1.69%) |
Mar 17, 2017 | 52.81 | 55.47 | 52.30 | 55.02 | 2,138,328 | +2.83(+5.42%) |
Mar 16, 2017 | 51.42 | 54.09 | 51.08 | 52.19 | 1,792,829 | +0.53(+1.03%) |
Mar 15, 2017 | 50.80 | 51.73 | 50.56 | 51.66 | 1,576,194 | +0.49(+0.96%) |
Mar 14, 2017 | 50.80 | 51.50 | 50.49 | 51.17 | 688,095 | +0.02(+0.04%) |
Mar 13, 2017 | 50.43 | 51.51 | 50.39 | 51.15 | 634,015 | +0.59(+1.17%) |
Mar 10, 2017 | 51.46 | 52.24 | 50.37 | 50.56 | 1,705,110 | -2.07(-3.93%) |
Mar 09, 2017 | 50.59 | 52.98 | 50.50 | 52.63 | 1,229,905 | +1.85(+3.64%) |
Mar 08, 2017 | 51.75 | 51.99 | 49.65 | 50.78 | 1,244,983 | -1.04(-2.01%) |
Mar 07, 2017 | 52.55 | 53.65 | 51.57 | 51.82 | 959,680 | -0.96(-1.82%) |
Mar 06, 2017 | 53.00 | 53.44 | 52.28 | 52.78 | 1,010,524 | -0.42(-0.79%) |
Mar 03, 2017 | 51.41 | 53.63 | 50.88 | 53.20 | 1,451,914 | +1.90(+3.70%) |
Mar 02, 2017 | 51.60 | 52.31 | 50.63 | 51.30 | 1,780,859 | -0.85(-1.63%) |