Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.20 | 27.35 | 25.84 | 26.18 | 9,214 | -1.02(-3.75%) |
Apr 27, 2018 | 27.54 | 27.70 | 26.69 | 27.20 | 4,518 | -0.17(-0.62%) |
Apr 26, 2018 | 26.52 | 27.88 | 25.50 | 27.37 | 5,509 | +1.02(+3.87%) |
Apr 25, 2018 | 26.35 | 26.69 | 25.42 | 26.35 | 5,708 | +0.00(+0.00%) |
Apr 24, 2018 | 25.33 | 26.86 | 25.33 | 26.35 | 6,306 | +0.85(+3.33%) |
Apr 23, 2018 | 28.05 | 28.05 | 25.16 | 25.50 | 21,066 | -2.55(-9.09%) |
Apr 20, 2018 | 27.54 | 28.39 | 27.18 | 28.05 | 4,441 | +0.51(+1.85%) |
Apr 19, 2018 | 28.90 | 28.90 | 26.86 | 27.54 | 7,762 | -1.19(-4.14%) |
Apr 18, 2018 | 28.90 | 28.90 | 27.20 | 28.73 | 7,591 | +0.00(+0.00%) |
Apr 17, 2018 | 28.73 | 29.58 | 28.22 | 28.73 | 10,513 | -0.17(-0.59%) |
Apr 16, 2018 | 29.24 | 29.75 | 28.07 | 28.90 | 5,823 | -0.09(-0.29%) |
Apr 13, 2018 | 28.39 | 29.58 | 28.23 | 28.98 | 12,394 | +0.77(+2.71%) |
Apr 12, 2018 | 28.73 | 28.90 | 28.05 | 28.22 | 6,504 | -0.34(-1.19%) |
Apr 11, 2018 | 27.88 | 28.90 | 26.88 | 28.56 | 5,511 | +0.68(+2.44%) |
Apr 10, 2018 | 28.05 | 28.22 | 26.18 | 27.88 | 15,322 | +0.17(+0.61%) |
Apr 09, 2018 | 28.39 | 30.24 | 27.54 | 27.71 | 31,413 | -0.34(-1.21%) |
Apr 06, 2018 | 27.54 | 28.54 | 26.86 | 28.05 | 16,483 | +0.34(+1.23%) |
Apr 05, 2018 | 27.37 | 28.44 | 26.69 | 27.71 | 11,051 | +0.51(+1.88%) |
Apr 04, 2018 | 25.33 | 27.59 | 25.33 | 27.20 | 11,358 | +1.70(+6.67%) |
Apr 03, 2018 | 25.84 | 26.35 | 25.25 | 25.50 | 6,774 | -0.17(-0.66%) |
Apr 02, 2018 | 26.52 | 27.54 | 25.01 | 25.67 | 10,204 | -0.34(-1.31%) |
Mar 29, 2018 | 26.01 | 26.01 | 26.01 | 0 | +1.19(+4.79%) | |
Mar 28, 2018 | 26.35 | 27.71 | 24.82 | 24.82 | 9,595 | -1.70(-6.41%) |
Mar 27, 2018 | 26.52 | 27.03 | 26.01 | 26.52 | 6,408 | +0.17(+0.65%) |
Mar 26, 2018 | 27.37 | 27.88 | 25.67 | 26.35 | 7,729 | -0.85(-3.12%) |
Mar 23, 2018 | 29.07 | 29.07 | 26.70 | 27.20 | 14,872 | -1.19(-4.19%) |
Mar 22, 2018 | 26.01 | 29.24 | 26.01 | 28.39 | 32,679 | +2.21(+8.44%) |
Mar 21, 2018 | 25.50 | 26.52 | 24.82 | 26.18 | 12,004 | +0.85(+3.36%) |
Mar 20, 2018 | 26.01 | 26.01 | 24.14 | 25.33 | 10,734 | +0.17(+0.68%) |
Mar 19, 2018 | 25.67 | 26.01 | 23.98 | 25.16 | 11,953 | -0.68(-2.63%) |
Mar 16, 2018 | 24.99 | 26.01 | 24.82 | 25.84 | 11,216 | +0.85(+3.40%) |
Mar 15, 2018 | 25.84 | 25.84 | 24.82 | 24.99 | 8,716 | -0.68(-2.65%) |
Mar 14, 2018 | 25.33 | 26.01 | 25.16 | 25.67 | 13,048 | +0.51(+2.03%) |
Mar 13, 2018 | 25.33 | 26.18 | 24.84 | 25.16 | 5,840 | +0.00(+0.00%) |
Mar 12, 2018 | 26.35 | 26.86 | 24.14 | 25.16 | 28,831 | -1.70(-6.33%) |
Mar 09, 2018 | 27.37 | 28.52 | 26.35 | 26.86 | 24,313 | -0.34(-1.25%) |
Mar 08, 2018 | 28.05 | 28.22 | 26.69 | 27.20 | 10,718 | -0.85(-3.03%) |
Mar 07, 2018 | 26.86 | 28.40 | 26.35 | 28.05 | 22,472 | +1.02(+3.77%) |
Mar 06, 2018 | 27.37 | 28.05 | 26.18 | 27.03 | 14,653 | -0.51(-1.85%) |
Mar 05, 2018 | 29.07 | 29.07 | 26.01 | 27.54 | 40,510 | -1.36(-4.71%) |
Mar 02, 2018 | 28.22 | 30.43 | 26.69 | 28.90 | 51,786 | +2.21(+8.28%) |
Mar 01, 2018 | 32.30 | 32.81 | 25.84 | 26.69 | 128,280 | -5.61(-17.37%) |
Feb 28, 2018 | 27.20 | 33.66 | 26.52 | 32.30 | 221,650 | +6.46(+25.00%) |
Feb 27, 2018 | 28.05 | 28.05 | 24.14 | 25.84 | 324,416 | +3.57(+16.03%) |
Feb 26, 2018 | 21.08 | 23.29 | 21.08 | 22.27 | 14,056 | +1.19(+5.65%) |
Feb 23, 2018 | 20.23 | 21.42 | 19.74 | 21.08 | 12,122 | +1.02(+5.08%) |
Feb 22, 2018 | 21.59 | 21.59 | 19.89 | 20.06 | 19,022 | -1.36(-6.35%) |
Feb 21, 2018 | 21.59 | 22.10 | 21.08 | 21.42 | 13,658 | +0.00(+0.00%) |
Feb 20, 2018 | 22.10 | 23.12 | 20.06 | 21.42 | 6,165 | -1.19(-5.26%) |
Feb 16, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.10 | 22.95 | 21.76 | 22.61 | 15,397 | +0.51(+2.31%) |
Feb 14, 2018 | 21.76 | 22.27 | 20.91 | 22.10 | 8,929 | +0.51(+2.36%) |
Feb 13, 2018 | 21.93 | 22.27 | 20.57 | 21.59 | 9,976 | -0.34(-1.55%) |
Feb 12, 2018 | 21.25 | 22.27 | 21.08 | 21.93 | 20,451 | +1.02(+4.88%) |
Feb 09, 2018 | 20.57 | 21.59 | 19.55 | 20.91 | 18,584 | +0.51(+2.50%) |
Feb 08, 2018 | 21.93 | 22.10 | 20.06 | 20.40 | 19,361 | -1.53(-6.98%) |
Feb 07, 2018 | 21.25 | 21.93 | 21.25 | 21.93 | 8,514 | +1.02(+4.88%) |
Feb 06, 2018 | 21.08 | 21.25 | 20.06 | 20.91 | 18,454 | +0.00(+0.01%) |
Feb 05, 2018 | 22.27 | 22.38 | 20.40 | 20.91 | 38,385 | -1.70(-7.53%) |
Feb 02, 2018 | 23.97 | 23.97 | 22.10 | 22.61 | 55,143 | -1.70(-6.99%) |
Feb 01, 2018 | 22.61 | 24.31 | 21.76 | 24.31 | 27,043 | +1.87(+8.33%) |
Jan 31, 2018 | 23.29 | 23.29 | 22.44 | 22.44 | 9,439 | -0.68(-2.94%) |
Jan 30, 2018 | 23.80 | 23.80 | 22.27 | 23.12 | 15,359 | -0.85(-3.55%) |
Jan 29, 2018 | 22.44 | 24.65 | 21.42 | 23.97 | 45,346 | +1.70(+7.63%) |
Jan 26, 2018 | 23.97 | 24.29 | 22.27 | 22.27 | 68,386 | -1.53(-6.43%) |
Jan 25, 2018 | 23.63 | 24.48 | 22.95 | 23.80 | 19,482 | +0.34(+1.45%) |
Jan 24, 2018 | 24.31 | 24.48 | 22.95 | 23.46 | 23,461 | -0.85(-3.50%) |
Jan 23, 2018 | 24.82 | 25.16 | 23.29 | 24.31 | 21,370 | -0.34(-1.38%) |
Jan 22, 2018 | 22.78 | 25.33 | 22.44 | 24.65 | 36,098 | +1.53(+6.62%) |
Jan 19, 2018 | 24.31 | 24.48 | 22.10 | 23.12 | 62,103 | -1.19(-4.90%) |
Jan 18, 2018 | 25.16 | 25.33 | 24.14 | 24.31 | 31,883 | -0.68(-2.72%) |
Jan 17, 2018 | 25.50 | 27.01 | 23.80 | 24.99 | 55,342 | -0.85(-3.29%) |
Jan 16, 2018 | 29.07 | 29.33 | 25.50 | 25.84 | 79,575 | -3.23(-11.11%) |
Jan 12, 2018 | 29.07 | 29.07 | 29.07 | 0 | -2.72(-8.56%) | |
Jan 11, 2018 | 29.75 | 36.38 | 28.39 | 31.79 | 294,589 | -27.03(-45.95%) |
Jan 09, 2018 | 58.82 | 58.82 | 58.82 | 37,033 | +0.68(+1.17%) | |
Jan 08, 2018 | 55.25 | 61.03 | 53.98 | 58.14 | 123,813 | +6.63(+12.87%) |
Jan 05, 2018 | 56.44 | 57.46 | 49.23 | 51.51 | 110,505 | -4.76(-8.46%) |
Jan 04, 2018 | 59.50 | 59.50 | 55.32 | 56.27 | 65,262 | -1.36(-2.36%) |
Jan 03, 2018 | 58.99 | 59.99 | 57.12 | 57.63 | 47,384 | -0.85(-1.45%) |
Jan 02, 2018 | 59.50 | 60.52 | 57.63 | 58.48 | 46,204 | +0.00(+0.00%) |
Dec 29, 2017 | 58.48 | 58.48 | 58.48 | 0 | -1.53(-2.55%) | |
Dec 28, 2017 | 60.01 | 60.69 | 58.65 | 60.01 | 11,977 | +0.51(+0.86%) |
Dec 27, 2017 | 59.33 | 60.35 | 59.16 | 59.50 | 7,465 | +0.00(+0.00%) |
Dec 26, 2017 | 60.52 | 61.03 | 59.33 | 59.50 | 15,920 | +0.00(+0.00%) |
Dec 22, 2017 | 59.19 | 60.35 | 58.31 | 59.50 | 15,733 | +0.68(+1.16%) |
Dec 21, 2017 | 59.16 | 60.52 | 58.14 | 58.82 | 9,073 | -0.17(-0.29%) |
Dec 20, 2017 | 60.35 | 60.52 | 58.99 | 58.99 | 5,413 | -0.85(-1.42%) |
Dec 19, 2017 | 59.50 | 61.20 | 58.99 | 59.84 | 16,691 | +0.51(+0.86%) |
Dec 18, 2017 | 61.20 | 61.71 | 58.65 | 59.33 | 11,176 | -0.17(-0.29%) |
Dec 15, 2017 | 57.80 | 61.03 | 56.78 | 59.50 | 22,241 | +2.38(+4.17%) |
Dec 14, 2017 | 58.65 | 58.99 | 56.95 | 57.12 | 18,338 | -1.87(-3.17%) |
Dec 13, 2017 | 59.84 | 60.87 | 58.48 | 58.99 | 10,940 | -0.59(-1.00%) |
Dec 12, 2017 | 60.69 | 60.69 | 59.16 | 59.59 | 6,106 | -0.42(-0.71%) |
Dec 11, 2017 | 61.20 | 61.37 | 59.33 | 60.01 | 6,487 | -0.68(-1.12%) |
Dec 08, 2017 | 61.20 | 61.88 | 58.65 | 60.69 | 8,354 | +2.04(+3.48%) |
Dec 07, 2017 | 60.18 | 60.18 | 58.65 | 58.65 | 6,183 | -1.19(-1.99%) |
Dec 06, 2017 | 60.18 | 61.20 | 59.16 | 59.84 | 10,251 | -1.19(-1.95%) |
Dec 05, 2017 | 62.56 | 63.41 | 60.18 | 61.03 | 8,598 | -1.36(-2.18%) |
Dec 04, 2017 | 63.58 | 59.67 | 62.39 | 17,316 | +1.87(+3.09%) | |
Dec 01, 2017 | 61.03 | 61.20 | 59.50 | 60.52 | 7,778 | -0.17(-0.28%) |
Nov 30, 2017 | 61.88 | 62.05 | 60.35 | 60.69 | 7,912 | -0.85(-1.38%) |
Nov 29, 2017 | 61.20 | 62.39 | 60.69 | 61.54 | 6,109 | +0.34(+0.56%) |
Nov 28, 2017 | 60.52 | 61.54 | 60.35 | 61.20 | 6,120 | +0.51(+0.84%) |
Nov 27, 2017 | 61.99 | 60.18 | 60.69 | 6,256 | -1.19(-1.92%) | |
Nov 24, 2017 | 61.03 | 63.38 | 60.86 | 61.88 | 5,470 | +1.19(+1.96%) |
Nov 22, 2017 | 60.86 | 61.59 | 60.35 | 60.69 | 4,288 | +0.17(+0.28%) |
Nov 21, 2017 | 60.69 | 62.07 | 60.18 | 60.52 | 8,927 | -0.17(-0.28%) |
Nov 20, 2017 | 61.37 | 61.54 | 58.99 | 60.69 | 14,426 | -1.02(-1.65%) |
Nov 17, 2017 | 60.35 | 62.70 | 59.50 | 61.71 | 19,439 | -3.74(-5.71%) |
Nov 16, 2017 | 64.26 | 68.15 | 62.39 | 65.45 | 13,396 | +2.55(+4.05%) |
Nov 15, 2017 | 61.20 | 64.09 | 60.40 | 62.90 | 5,212 | +1.53(+2.49%) |
Nov 14, 2017 | 62.05 | 63.75 | 60.01 | 61.37 | 7,031 | -1.36(-2.17%) |
Nov 13, 2017 | 65.28 | 67.50 | 61.88 | 62.73 | 7,671 | -3.06(-4.65%) |
Nov 10, 2017 | 62.56 | 66.30 | 62.56 | 65.79 | 15,393 | +4.08(+6.61%) |
Nov 09, 2017 | 60.86 | 61.88 | 59.50 | 61.71 | 3,959 | +1.53(+2.54%) |
Nov 08, 2017 | 60.86 | 61.88 | 60.01 | 60.18 | 3,237 | -0.17(-0.28%) |
Nov 07, 2017 | 62.05 | 62.56 | 59.50 | 60.35 | 5,082 | -0.85(-1.39%) |
Nov 06, 2017 | 58.99 | 62.05 | 58.82 | 61.20 | 10,116 | +1.70(+2.86%) |
Nov 03, 2017 | 59.50 | 60.01 | 58.69 | 59.50 | 7,783 | +0.00(+0.00%) |
Nov 02, 2017 | 59.50 | 60.01 | 58.14 | 59.50 | 5,798 | +0.00(+0.00%) |
Nov 01, 2017 | 60.01 | 61.03 | 58.48 | 59.50 | 6,309 | -0.51(-0.85%) |
Oct 31, 2017 | 60.52 | 61.55 | 59.16 | 60.01 | 6,753 | +0.00(+0.00%) |
Oct 30, 2017 | 62.05 | 62.05 | 59.50 | 60.01 | 8,538 | -1.53(-2.49%) |
Oct 27, 2017 | 59.67 | 63.07 | 58.07 | 61.54 | 18,136 | +2.04(+3.43%) |
Oct 26, 2017 | 60.52 | 60.52 | 57.80 | 59.50 | 16,025 | -1.02(-1.69%) |
Oct 25, 2017 | 60.18 | 61.37 | 59.50 | 60.52 | 13,955 | +0.68(+1.14%) |
Oct 24, 2017 | 61.37 | 61.37 | 59.67 | 59.84 | 19,155 | -1.19(-1.95%) |
Oct 23, 2017 | 63.41 | 64.60 | 60.35 | 61.03 | 22,088 | -2.04(-3.23%) |
Oct 20, 2017 | 65.96 | 65.96 | 62.07 | 63.07 | 25,991 | -2.04(-3.13%) |
Oct 19, 2017 | 67.83 | 67.83 | 64.94 | 65.11 | 7,417 | -2.72(-4.01%) |
Oct 18, 2017 | 66.13 | 70.26 | 62.56 | 67.83 | 42,282 | +4.76(+7.55%) |
Oct 17, 2017 | 64.43 | 66.81 | 62.73 | 63.07 | 12,634 | -1.19(-1.85%) |
Oct 16, 2017 | 65.45 | 68.51 | 62.22 | 64.26 | 22,325 | -3.57(-5.26%) |
Oct 13, 2017 | 72.08 | 72.08 | 66.67 | 67.83 | 19,254 | -2.72(-3.86%) |
Oct 12, 2017 | 73.95 | 74.29 | 69.87 | 70.55 | 11,508 | -3.40(-4.60%) |
Oct 11, 2017 | 69.36 | 74.44 | 69.36 | 73.95 | 20,613 | +3.91(+5.58%) |
Oct 10, 2017 | 66.34 | 70.04 | 65.96 | 70.04 | 15,727 | +4.25(+6.46%) |
Oct 09, 2017 | 67.83 | 68.17 | 65.11 | 65.79 | 8,103 | -1.36(-2.03%) |
Oct 06, 2017 | 66.98 | 68.00 | 66.47 | 67.15 | 2,749 | -0.34(-0.50%) |
Oct 05, 2017 | 69.02 | 69.44 | 66.98 | 67.49 | 7,340 | -1.87(-2.70%) |
Oct 04, 2017 | 68.34 | 70.38 | 68.34 | 69.36 | 5,030 | +0.51(+0.74%) |
Oct 03, 2017 | 68.85 | 69.80 | 68.17 | 68.85 | 4,350 | -0.17(-0.25%) |
Oct 02, 2017 | 68.17 | 69.87 | 67.98 | 69.02 | 7,966 | +1.53(+2.27%) |
Sep 29, 2017 | 67.15 | 68.00 | 66.47 | 67.49 | 5,550 | +0.17(+0.25%) |
Sep 28, 2017 | 68.85 | 70.21 | 67.15 | 67.32 | 6,453 | -1.36(-1.98%) |
Sep 27, 2017 | 68.27 | 69.19 | 67.83 | 68.68 | 3,681 | +0.51(+0.75%) |
Sep 26, 2017 | 70.55 | 70.55 | 67.49 | 68.17 | 7,602 | -2.21(-3.14%) |
Sep 25, 2017 | 70.55 | 71.57 | 69.87 | 70.38 | 4,479 | +0.00(+0.00%) |
Sep 22, 2017 | 70.77 | 71.04 | 66.98 | 70.38 | 9,205 | +0.17(+0.24%) |
Sep 21, 2017 | 67.15 | 71.40 | 67.15 | 70.21 | 10,140 | +2.21(+3.25%) |
Sep 20, 2017 | 66.64 | 68.68 | 64.77 | 68.00 | 6,938 | +1.19(+1.78%) |
Sep 19, 2017 | 67.66 | 68.17 | 66.47 | 66.81 | 5,048 | -0.85(-1.26%) |
Sep 18, 2017 | 67.15 | 70.38 | 67.15 | 67.66 | 8,347 | -0.51(-0.75%) |
Sep 15, 2017 | 69.53 | 70.38 | 67.32 | 68.17 | 7,232 | -1.36(-1.96%) |
Sep 14, 2017 | 70.55 | 71.06 | 69.19 | 69.53 | 3,987 | -0.85(-1.21%) |
Sep 13, 2017 | 70.55 | 71.57 | 69.51 | 70.38 | 4,239 | -0.34(-0.48%) |
Sep 12, 2017 | 71.23 | 71.23 | 68.85 | 70.72 | 5,000 | +0.51(+0.73%) |
Sep 11, 2017 | 65.45 | 71.91 | 64.45 | 70.21 | 15,698 | +5.10(+7.83%) |
Sep 08, 2017 | 64.43 | 66.13 | 64.26 | 65.11 | 2,794 | +0.51(+0.79%) |
Sep 07, 2017 | 64.60 | 66.05 | 64.60 | 64.60 | 6,377 | +0.00(+0.00%) |
Sep 06, 2017 | 64.60 | 65.96 | 62.90 | 64.60 | 3,953 | +0.51(+0.80%) |
Sep 05, 2017 | 65.11 | 66.13 | 63.24 | 64.09 | 6,948 | -0.85(-1.31%) |
Sep 01, 2017 | 64.60 | 66.98 | 63.41 | 64.94 | 5,108 | +0.68(+1.06%) |
Aug 31, 2017 | 62.90 | 64.43 | 59.84 | 64.26 | 23,351 | +1.79(+2.86%) |
Aug 30, 2017 | 64.77 | 64.94 | 59.99 | 62.48 | 27,685 | -2.63(-4.05%) |
Aug 29, 2017 | 68.51 | 69.53 | 64.77 | 65.11 | 20,434 | -3.74(-5.43%) |
Aug 28, 2017 | 68.51 | 69.19 | 67.31 | 68.85 | 6,144 | +0.68(+1.00%) |
Aug 25, 2017 | 68.51 | 68.97 | 67.15 | 68.17 | 9,904 | -0.34(-0.50%) |
Aug 24, 2017 | 70.55 | 72.25 | 67.83 | 68.51 | 23,403 | -1.02(-1.47%) |
Aug 23, 2017 | 70.55 | 70.72 | 69.02 | 69.53 | 23,346 | -1.36(-1.92%) |
Aug 22, 2017 | 70.75 | 72.72 | 69.53 | 70.89 | 4,656 | -0.34(-0.48%) |
Aug 21, 2017 | 70.21 | 76.07 | 68.51 | 71.23 | 11,358 | +1.53(+2.20%) |
Aug 18, 2017 | 69.02 | 70.04 | 68.51 | 69.70 | 3,576 | +0.00(+0.00%) |
Aug 17, 2017 | 70.89 | 71.23 | 69.53 | 69.70 | 4,897 | -1.19(-1.68%) |
Aug 16, 2017 | 71.40 | 72.25 | 69.36 | 70.89 | 4,909 | +0.34(+0.48%) |
Aug 15, 2017 | 74.12 | 74.12 | 69.36 | 70.55 | 34,838 | -2.89(-3.94%) |
Aug 14, 2017 | 76.67 | 77.69 | 70.21 | 73.44 | 19,931 | +0.85(+1.17%) |
Aug 11, 2017 | 72.25 | 76.80 | 70.38 | 72.59 | 9,691 | +0.51(+0.71%) |
Aug 10, 2017 | 72.25 | 73.44 | 68.17 | 72.08 | 15,272 | -1.36(-1.85%) |
Aug 09, 2017 | 79.56 | 82.96 | 71.74 | 73.44 | 20,613 | -3.40(-4.42%) |
Aug 08, 2017 | 75.48 | 78.54 | 74.46 | 76.84 | 7,344 | +0.51(+0.67%) |
Aug 07, 2017 | 76.33 | 80.45 | 74.12 | 76.33 | 6,043 | +1.19(+1.58%) |
Aug 04, 2017 | 75.31 | 74.97 | 75.14 | 8,631 | -0.17(-0.23%) | |
Aug 03, 2017 | 77.35 | 79.56 | 75.31 | 75.31 | 11,610 | -2.38(-3.06%) |
Aug 02, 2017 | 81.60 | 84.15 | 75.14 | 77.69 | 18,798 | -4.25(-5.19%) |
Aug 01, 2017 | 86.36 | 86.36 | 80.58 | 81.94 | 12,033 | -4.25(-4.93%) |
Jul 31, 2017 | 90.44 | 90.61 | 85.00 | 86.19 | 14,879 | -3.23(-3.61%) |
Jul 28, 2017 | 83.98 | 89.59 | 83.30 | 89.42 | 24,066 | +5.44(+6.48%) |
Jul 27, 2017 | 83.98 | 85.92 | 81.94 | 83.98 | 16,412 | -0.51(-0.60%) |
Jul 26, 2017 | 87.04 | 87.04 | 83.64 | 84.49 | 13,017 | -1.70(-1.97%) |
Jul 25, 2017 | 82.79 | 88.40 | 83.47 | 86.19 | 44,798 | +2.72(+3.26%) |
Jul 24, 2017 | 80.07 | 84.83 | 79.73 | 83.47 | 20,893 | +3.40(+4.25%) |
Jul 21, 2017 | 77.86 | 80.24 | 77.86 | 80.07 | 12,322 | +1.36(+1.73%) |
Jul 20, 2017 | 78.88 | 79.56 | 78.20 | 78.71 | 7,647 | -0.68(-0.86%) |
Jul 19, 2017 | 78.20 | 79.73 | 76.33 | 79.39 | 7,887 | +2.04(+2.64%) |
Jul 18, 2017 | 80.07 | 80.41 | 77.18 | 77.35 | 17,496 | -2.21(-2.78%) |
Jul 17, 2017 | 75.65 | 81.77 | 75.31 | 79.56 | 30,097 | +4.59(+6.12%) |
Jul 14, 2017 | 75.48 | 75.65 | 74.26 | 74.97 | 9,326 | -0.34(-0.45%) |
Jul 13, 2017 | 74.97 | 76.16 | 73.27 | 75.31 | 11,721 | -0.68(-0.89%) |
Jul 12, 2017 | 74.97 | 76.33 | 73.61 | 75.99 | 27,251 | +2.38(+3.23%) |
Jul 11, 2017 | 69.70 | 73.78 | 69.70 | 73.61 | 17,184 | +3.40(+4.84%) |
Jul 10, 2017 | 67.83 | 70.89 | 67.83 | 70.21 | 12,443 | +1.36(+1.98%) |
Jul 07, 2017 | 68.17 | 69.87 | 68.00 | 68.85 | 10,705 | +0.85(+1.25%) |
Jul 06, 2017 | 69.02 | 71.06 | 67.83 | 68.00 | 20,270 | +0.34(+0.50%) |
Jul 05, 2017 | 69.19 | 71.74 | 66.64 | 67.66 | 23,426 | -1.87(-2.69%) |
Jul 03, 2017 | 68.34 | 70.55 | 67.49 | 69.53 | 9,503 | +1.19(+1.74%) |
Jun 30, 2017 | 69.02 | 70.72 | 65.03 | 68.34 | 20,992 | -1.02(-1.47%) |
Jun 29, 2017 | 69.70 | 73.61 | 68.51 | 69.36 | 32,438 | -0.85(-1.21%) |
Jun 28, 2017 | 68.68 | 70.53 | 68.00 | 70.21 | 18,835 | +2.38(+3.51%) |
Jun 27, 2017 | 67.49 | 70.89 | 66.64 | 67.83 | 38,183 | +0.85(+1.27%) |
Jun 26, 2017 | 71.91 | 73.75 | 66.30 | 66.98 | 44,615 | -4.59(-6.41%) |
Jun 23, 2017 | 73.95 | 75.82 | 70.89 | 71.57 | 119,700 | -1.87(-2.55%) |
Jun 22, 2017 | 69.87 | 74.12 | 69.70 | 73.44 | 31,860 | +2.72(+3.85%) |
Jun 21, 2017 | 71.40 | 74.15 | 69.02 | 70.72 | 69,664 | -1.36(-1.89%) |
Jun 20, 2017 | 86.02 | 87.38 | 70.72 | 72.08 | 496,532 | +3.74(+5.47%) |
Jun 19, 2017 | 65.96 | 70.02 | 64.94 | 68.34 | 79,807 | +2.55(+3.88%) |
Jun 16, 2017 | 66.64 | 67.37 | 65.45 | 65.79 | 8,082 | -1.70(-2.52%) |
Jun 15, 2017 | 66.98 | 70.89 | 65.28 | 67.49 | 22,699 | +0.51(+0.76%) |
Jun 14, 2017 | 62.05 | 68.83 | 60.18 | 66.98 | 23,221 | +4.42(+7.07%) |
Jun 13, 2017 | 59.92 | 63.75 | 59.92 | 62.56 | 6,989 | +3.06(+5.14%) |
Jun 12, 2017 | 60.01 | 62.05 | 58.82 | 59.50 | 12,387 | -1.53(-2.51%) |
Jun 09, 2017 | 67.53 | 67.53 | 58.99 | 61.03 | 6,388 | -0.17(-0.28%) |
Jun 08, 2017 | 60.86 | 62.56 | 59.50 | 61.20 | 6,622 | +0.68(+1.12%) |
Jun 07, 2017 | 60.01 | 63.92 | 59.33 | 60.52 | 11,986 | +0.85(+1.42%) |
Jun 06, 2017 | 62.05 | 64.57 | 58.82 | 59.67 | 9,084 | -2.38(-3.84%) |
Jun 05, 2017 | 63.75 | 64.60 | 61.88 | 62.05 | 7,076 | -0.68(-1.08%) |
Jun 02, 2017 | 64.43 | 65.96 | 61.80 | 62.73 | 9,727 | -1.19(-1.86%) |
Jun 01, 2017 | 62.22 | 65.03 | 61.20 | 63.92 | 7,176 | +1.53(+2.45%) |
May 31, 2017 | 59.84 | 62.56 | 59.50 | 62.39 | 4,436 | +2.72(+4.56%) |
May 30, 2017 | 61.54 | 61.54 | 57.72 | 59.67 | 13,775 | -2.21(-3.57%) |
May 26, 2017 | 61.88 | 63.24 | 58.99 | 61.88 | 23,042 | +0.00(+0.00%) |
May 25, 2017 | 63.07 | 63.07 | 60.52 | 61.88 | 6,196 | -0.68(-1.09%) |
May 24, 2017 | 61.88 | 63.92 | 61.54 | 62.56 | 5,301 | +0.34(+0.55%) |
May 23, 2017 | 60.35 | 63.49 | 60.35 | 62.22 | 8,447 | +1.87(+3.10%) |
May 22, 2017 | 61.03 | 63.07 | 59.16 | 60.35 | 7,411 | -0.17(-0.28%) |
May 19, 2017 | 58.65 | 61.03 | 58.31 | 60.52 | 7,920 | +1.70(+2.89%) |
May 18, 2017 | 57.80 | 59.33 | 56.95 | 58.82 | 10,094 | +1.87(+3.28%) |
May 17, 2017 | 57.80 | 61.12 | 56.61 | 56.95 | 17,028 | -1.53(-2.62%) |
May 16, 2017 | 63.07 | 65.79 | 57.97 | 58.48 | 24,174 | -5.44(-8.51%) |
May 15, 2017 | 62.90 | 65.65 | 62.90 | 63.92 | 7,476 | +1.87(+3.01%) |
May 12, 2017 | 68.00 | 68.00 | 61.88 | 62.05 | 16,980 | -5.95(-8.75%) |
May 11, 2017 | 68.34 | 68.68 | 66.47 | 68.00 | 5,741 | -0.34(-0.50%) |
May 10, 2017 | 68.00 | 68.68 | 66.64 | 68.34 | 4,594 | +0.68(+1.01%) |
May 09, 2017 | 67.32 | 69.02 | 67.32 | 67.66 | 4,769 | +0.00(+0.00%) |
May 08, 2017 | 69.87 | 70.55 | 66.47 | 67.66 | 7,509 | -2.89(-4.10%) |
May 05, 2017 | 71.57 | 71.57 | 70.55 | 70.55 | 5,110 | -1.02(-1.43%) |
May 04, 2017 | 72.42 | 72.42 | 71.06 | 71.57 | 4,687 | -0.51(-0.71%) |
May 03, 2017 | 72.08 | 73.48 | 70.94 | 72.08 | 7,984 | +0.17(+0.24%) |
May 02, 2017 | 71.57 | 73.78 | 69.60 | 71.91 | 9,813 | +0.85(+1.20%) |