Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.90 | 94.90 | 89.90 | 93.50 | 709,386 | +3.23(+3.58%) |
May 30, 2018 | 89.86 | 91.65 | 88.80 | 90.27 | 438,363 | +0.67(+0.75%) |
May 29, 2018 | 88.66 | 89.88 | 87.75 | 89.60 | 311,842 | +0.24(+0.27%) |
May 25, 2018 | 89.36 | 89.36 | 89.36 | 0 | +0.74(+0.84%) | |
May 24, 2018 | 89.70 | 88.93 | 88.62 | 188,998 | -0.31(-0.35%) | |
May 23, 2018 | 85.76 | 92.17 | 85.20 | 88.93 | 620,782 | +2.99(+3.48%) |
May 22, 2018 | 85.35 | 87.29 | 84.70 | 85.94 | 275,776 | +0.65(+0.76%) |
May 21, 2018 | 88.07 | 88.98 | 85.00 | 85.29 | 304,741 | -1.70(-1.95%) |
May 18, 2018 | 85.81 | 87.16 | 85.30 | 86.99 | 221,094 | +0.98(+1.14%) |
May 17, 2018 | 86.47 | 86.79 | 84.95 | 86.01 | 157,587 | -0.19(-0.22%) |
May 16, 2018 | 85.26 | 86.90 | 85.08 | 86.20 | 289,310 | +0.76(+0.89%) |
May 15, 2018 | 86.40 | 86.40 | 84.92 | 85.44 | 222,013 | -1.51(-1.74%) |
May 14, 2018 | 87.35 | 88.60 | 85.59 | 86.95 | 267,368 | -0.15(-0.17%) |
May 11, 2018 | 84.41 | 87.26 | 84.02 | 87.10 | 235,973 | +2.23(+2.63%) |
May 10, 2018 | 83.73 | 86.01 | 82.77 | 84.87 | 338,239 | +1.58(+1.90%) |
May 09, 2018 | 81.77 | 84.81 | 80.71 | 83.29 | 225,070 | +1.77(+2.17%) |
May 08, 2018 | 81.65 | 82.38 | 80.73 | 81.52 | 285,561 | -0.13(-0.16%) |
May 07, 2018 | 81.43 | 82.44 | 81.04 | 81.65 | 394,349 | +0.97(+1.20%) |
May 04, 2018 | 83.25 | 85.36 | 79.84 | 80.68 | 493,566 | -1.74(-2.11%) |
May 03, 2018 | 83.01 | 85.44 | 81.63 | 82.42 | 458,147 | -1.19(-1.42%) |
May 02, 2018 | 83.50 | 85.17 | 81.92 | 83.61 | 497,505 | -0.16(-0.19%) |
May 01, 2018 | 83.72 | 85.60 | 82.26 | 83.77 | 463,908 | -0.14(-0.17%) |
Apr 30, 2018 | 86.27 | 86.83 | 83.70 | 83.91 | 333,860 | -2.30(-2.67%) |
Apr 27, 2018 | 86.13 | 86.72 | 84.52 | 86.21 | 176,926 | +0.76(+0.89%) |
Apr 26, 2018 | 84.63 | 86.29 | 84.61 | 85.45 | 322,614 | +1.07(+1.27%) |
Apr 25, 2018 | 84.21 | 87.00 | 83.05 | 84.38 | 338,171 | +0.33(+0.39%) |
Apr 24, 2018 | 86.48 | 86.73 | 82.76 | 84.05 | 246,966 | -1.61(-1.88%) |
Apr 23, 2018 | 85.95 | 86.99 | 84.19 | 85.66 | 346,426 | -0.79(-0.91%) |
Apr 20, 2018 | 87.76 | 88.30 | 85.65 | 86.45 | 572,722 | -1.84(-2.08%) |
Apr 19, 2018 | 87.30 | 88.81 | 87.15 | 88.29 | 328,798 | +0.26(+0.30%) |
Apr 18, 2018 | 87.24 | 88.83 | 86.84 | 88.03 | 308,832 | +1.17(+1.35%) |
Apr 17, 2018 | 86.73 | 88.72 | 86.02 | 86.86 | 364,475 | +0.84(+0.98%) |
Apr 16, 2018 | 87.67 | 88.51 | 85.54 | 86.02 | 424,187 | -1.31(-1.50%) |
Apr 13, 2018 | 88.50 | 89.33 | 86.17 | 87.33 | 428,792 | -0.15(-0.17%) |
Apr 12, 2018 | 84.84 | 88.24 | 84.21 | 87.48 | 412,122 | +3.15(+3.74%) |
Apr 11, 2018 | 83.95 | 87.75 | 82.69 | 84.33 | 766,065 | +0.87(+1.04%) |
Apr 10, 2018 | 81.59 | 84.33 | 80.62 | 83.46 | 545,137 | +3.46(+4.32%) |
Apr 09, 2018 | 77.05 | 80.98 | 76.51 | 80.00 | 736,565 | +6.78(+9.26%) |
Apr 06, 2018 | 73.54 | 74.71 | 72.33 | 73.22 | 270,193 | -1.23(-1.65%) |
Apr 05, 2018 | 77.89 | 78.82 | 73.21 | 74.45 | 335,040 | -2.72(-3.52%) |
Apr 04, 2018 | 72.38 | 77.66 | 72.17 | 77.17 | 511,966 | +3.23(+4.37%) |
Apr 03, 2018 | 74.49 | 76.30 | 72.14 | 73.94 | 524,237 | +0.31(+0.42%) |
Apr 02, 2018 | 80.57 | 80.57 | 73.17 | 73.63 | 544,584 | -8.15(-9.97%) |
Mar 29, 2018 | 81.78 | 81.78 | 81.78 | 0 | +2.82(+3.57%) | |
Mar 28, 2018 | 80.53 | 81.40 | 77.25 | 78.96 | 361,749 | -1.31(-1.63%) |
Mar 27, 2018 | 85.43 | 86.52 | 79.66 | 80.27 | 273,418 | -5.08(-5.95%) |
Mar 26, 2018 | 84.83 | 85.41 | 82.17 | 85.35 | 469,045 | +3.80(+4.66%) |
Mar 23, 2018 | 82.17 | 84.59 | 81.50 | 81.55 | 292,751 | -1.22(-1.47%) |
Mar 22, 2018 | 84.65 | 86.20 | 82.54 | 82.77 | 373,712 | -3.76(-4.35%) |
Mar 21, 2018 | 83.37 | 87.00 | 82.53 | 86.53 | 496,478 | +3.83(+4.63%) |
Mar 20, 2018 | 82.09 | 84.36 | 81.68 | 82.70 | 307,139 | +0.95(+1.16%) |
Mar 19, 2018 | 82.52 | 83.02 | 80.74 | 81.75 | 406,956 | -1.19(-1.43%) |
Mar 16, 2018 | 83.44 | 83.53 | 80.75 | 82.94 | 726,028 | -0.61(-0.73%) |
Mar 15, 2018 | 83.68 | 84.95 | 82.31 | 83.55 | 247,623 | +0.22(+0.26%) |
Mar 14, 2018 | 83.50 | 84.14 | 82.09 | 83.33 | 237,701 | -0.17(-0.20%) |
Mar 13, 2018 | 85.02 | 85.79 | 82.80 | 83.50 | 236,006 | -1.02(-1.21%) |
Mar 12, 2018 | 84.24 | 85.88 | 83.12 | 84.52 | 226,050 | +0.57(+0.68%) |
Mar 09, 2018 | 84.23 | 84.56 | 82.27 | 83.95 | 294,004 | +0.41(+0.49%) |
Mar 08, 2018 | 85.00 | 85.00 | 82.90 | 83.54 | 230,955 | -0.67(-0.80%) |
Mar 07, 2018 | 81.91 | 84.72 | 81.52 | 84.21 | 348,761 | +1.16(+1.40%) |
Mar 06, 2018 | 84.30 | 85.00 | 82.54 | 83.05 | 360,438 | -1.18(-1.40%) |
Mar 05, 2018 | 80.79 | 84.76 | 80.49 | 84.23 | 389,441 | +3.27(+4.04%) |
Mar 02, 2018 | 80.70 | 81.48 | 79.93 | 80.96 | 451,469 | -0.77(-0.94%) |
Mar 01, 2018 | 79.81 | 82.22 | 79.81 | 81.73 | 647,727 | +1.34(+1.67%) |
Feb 28, 2018 | 81.19 | 82.28 | 80.15 | 80.39 | 219,090 | -0.83(-1.02%) |
Feb 27, 2018 | 81.77 | 82.96 | 80.85 | 81.22 | 197,535 | -0.86(-1.05%) |
Feb 26, 2018 | 83.25 | 83.25 | 80.32 | 82.08 | 241,750 | -0.75(-0.91%) |
Feb 23, 2018 | 82.44 | 82.93 | 79.76 | 82.83 | 401,092 | +1.02(+1.25%) |
Feb 22, 2018 | 81.81 | 772,273 | +3.12(+3.96%) | |||
Feb 21, 2018 | 77.68 | 80.00 | 76.72 | 78.69 | 383,608 | +1.16(+1.50%) |
Feb 20, 2018 | 76.96 | 79.96 | 76.25 | 77.53 | 405,575 | -0.17(-0.22%) |
Feb 16, 2018 | 77.70 | 77.70 | 77.70 | 0 | -1.09(-1.38%) | |
Feb 15, 2018 | 79.37 | 79.99 | 76.36 | 78.79 | 459,478 | +0.82(+1.05%) |
Feb 14, 2018 | 76.06 | 78.50 | 74.99 | 77.97 | 1,079,587 | +1.44(+1.88%) |
Feb 13, 2018 | 76.17 | 78.00 | 75.05 | 76.53 | 531,579 | -0.40(-0.52%) |
Feb 12, 2018 | 73.53 | 77.96 | 72.79 | 76.93 | 513,778 | +3.82(+5.23%) |
Feb 09, 2018 | 75.46 | 76.24 | 67.65 | 73.11 | 633,609 | -1.15(-1.55%) |
Feb 08, 2018 | 78.29 | 74.25 | 74.26 | 547,428 | -3.17(-4.09%) | |
Feb 07, 2018 | 76.10 | 78.31 | 73.50 | 77.43 | 410,427 | +0.61(+0.79%) |
Feb 06, 2018 | 71.69 | 76.90 | 71.58 | 76.82 | 554,445 | +1.51(+2.01%) |
Feb 05, 2018 | 73.85 | 78.84 | 73.51 | 75.31 | 385,343 | -0.53(-0.70%) |
Feb 02, 2018 | 77.90 | 78.80 | 75.53 | 75.84 | 641,189 | -3.21(-4.06%) |
Feb 01, 2018 | 78.01 | 79.88 | 77.91 | 79.05 | 469,144 | +0.29(+0.37%) |
Jan 31, 2018 | 81.32 | 81.32 | 78.06 | 78.76 | 365,421 | -1.85(-2.30%) |
Jan 30, 2018 | 79.55 | 81.66 | 78.51 | 80.61 | 644,570 | +0.32(+0.40%) |
Jan 29, 2018 | 79.91 | 82.96 | 79.91 | 80.29 | 713,109 | -0.43(-0.53%) |
Jan 26, 2018 | 77.58 | 82.96 | 77.10 | 80.72 | 945,302 | +3.71(+4.82%) |
Jan 25, 2018 | 77.05 | 77.97 | 75.08 | 77.01 | 316,395 | +0.64(+0.84%) |
Jan 24, 2018 | 80.00 | 80.07 | 74.33 | 76.37 | 711,790 | -2.83(-3.57%) |
Jan 23, 2018 | 74.83 | 80.10 | 74.52 | 79.20 | 1,574,868 | +0.85(+1.08%) |
Jan 22, 2018 | 72.24 | 80.00 | 71.28 | 78.35 | 2,532,709 | +8.46(+12.10%) |
Jan 19, 2018 | 68.20 | 72.81 | 67.04 | 69.89 | 4,119,632 | +1.74(+2.55%) |
Jan 18, 2018 | 68.72 | 68.84 | 65.20 | 68.15 | 968,121 | -2.18(-3.10%) |
Jan 17, 2018 | 69.62 | 71.38 | 69.21 | 70.33 | 410,496 | +1.53(+2.22%) |
Jan 16, 2018 | 74.74 | 75.24 | 68.76 | 68.80 | 1,175,807 | -6.31(-8.40%) |
Jan 12, 2018 | 75.11 | 75.11 | 75.11 | 0 | +2.57(+3.54%) | |
Jan 11, 2018 | 67.39 | 74.25 | 66.83 | 72.54 | 1,766,229 | +5.20(+7.72%) |
Jan 10, 2018 | 67.88 | 67.34 | 642,058 | +3.82(+6.01%) | ||
Jan 09, 2018 | 60.63 | 64.66 | 60.32 | 63.52 | 505,070 | +3.20(+5.31%) |
Jan 08, 2018 | 61.36 | 61.36 | 59.23 | 60.32 | 345,543 | -0.97(-1.58%) |
Jan 05, 2018 | 60.33 | 61.34 | 59.72 | 61.29 | 282,487 | +1.19(+1.98%) |
Jan 04, 2018 | 62.47 | 62.82 | 58.50 | 60.10 | 1,007,712 | -2.22(-3.56%) |
Jan 03, 2018 | 59.85 | 62.54 | 58.88 | 62.32 | 294,002 | +2.49(+4.16%) |
Jan 02, 2018 | 57.75 | 59.92 | 56.50 | 59.83 | 410,918 | +2.66(+4.65%) |
Dec 29, 2017 | 57.17 | 57.17 | 57.17 | 0 | -3.45(-5.69%) | |
Dec 28, 2017 | 60.45 | 60.73 | 59.61 | 60.62 | 168,981 | +0.15(+0.25%) |
Dec 27, 2017 | 59.85 | 60.69 | 59.38 | 60.47 | 250,601 | +0.65(+1.09%) |
Dec 26, 2017 | 57.90 | 60.82 | 57.24 | 59.82 | 340,769 | +1.70(+2.92%) |
Dec 22, 2017 | 54.25 | 58.25 | 54.25 | 58.12 | 520,149 | +3.99(+7.37%) |
Dec 21, 2017 | 52.55 | 54.45 | 52.52 | 54.13 | 232,646 | +1.56(+2.97%) |
Dec 20, 2017 | 53.09 | 53.09 | 51.82 | 52.57 | 154,600 | -0.28(-0.53%) |
Dec 19, 2017 | 52.80 | 53.50 | 52.06 | 52.85 | 231,799 | +0.13(+0.25%) |
Dec 18, 2017 | 52.16 | 53.17 | 52.00 | 52.72 | 289,845 | +0.60(+1.15%) |
Dec 15, 2017 | 52.38 | 53.12 | 51.62 | 52.12 | 677,014 | -0.25(-0.48%) |
Dec 14, 2017 | 55.11 | 55.21 | 52.22 | 52.37 | 424,079 | -2.63(-4.78%) |
Dec 13, 2017 | 56.09 | 57.22 | 53.80 | 55.00 | 369,024 | -1.08(-1.93%) |
Dec 12, 2017 | 61.66 | 62.79 | 55.83 | 56.08 | 571,979 | -5.34(-8.69%) |
Dec 11, 2017 | 60.85 | 62.83 | 59.98 | 61.42 | 304,151 | +0.45(+0.74%) |
Dec 08, 2017 | 61.44 | 62.61 | 60.57 | 60.97 | 443,590 | +0.14(+0.23%) |
Dec 07, 2017 | 59.45 | 61.03 | 58.73 | 60.83 | 257,154 | +1.82(+3.08%) |
Dec 06, 2017 | 61.09 | 61.81 | 57.06 | 59.01 | 403,139 | -2.32(-3.78%) |
Dec 05, 2017 | 62.33 | 63.28 | 60.81 | 61.33 | 301,294 | -0.93(-1.49%) |
Dec 04, 2017 | 61.69 | 63.38 | 61.69 | 62.26 | 313,865 | +1.09(+1.78%) |
Dec 01, 2017 | 62.00 | 62.32 | 60.65 | 61.17 | 227,002 | -0.38(-0.62%) |
Nov 30, 2017 | 59.45 | 61.77 | 59.04 | 61.55 | 245,399 | +2.39(+4.04%) |
Nov 29, 2017 | 61.54 | 61.54 | 58.66 | 59.16 | 292,708 | -2.28(-3.71%) |
Nov 28, 2017 | 61.50 | 61.60 | 60.66 | 61.44 | 206,525 | +0.27(+0.44%) |
Nov 27, 2017 | 61.48 | 61.63 | 60.55 | 61.17 | 182,682 | -0.09(-0.15%) |
Nov 24, 2017 | 61.29 | 61.94 | 60.83 | 61.26 | 81,099 | -0.04(-0.07%) |
Nov 22, 2017 | 60.51 | 61.48 | 60.27 | 61.30 | 186,436 | +1.12(+1.86%) |
Nov 21, 2017 | 59.06 | 60.24 | 58.74 | 60.18 | 278,941 | +1.59(+2.71%) |
Nov 20, 2017 | 59.97 | 60.19 | 58.25 | 58.59 | 228,808 | -1.05(-1.76%) |
Nov 17, 2017 | 59.64 | 60.08 | 59.22 | 59.64 | 202,220 | +0.01(+0.02%) |
Nov 16, 2017 | 59.67 | 60.19 | 58.89 | 59.63 | 469,733 | +0.56(+0.95%) |
Nov 15, 2017 | 58.74 | 59.88 | 58.18 | 59.07 | 352,330 | -0.39(-0.66%) |
Nov 14, 2017 | 61.90 | 62.16 | 59.00 | 59.46 | 453,672 | -2.50(-4.03%) |
Nov 13, 2017 | 61.61 | 62.59 | 61.01 | 61.96 | 329,771 | -0.09(-0.15%) |
Nov 10, 2017 | 63.15 | 64.37 | 61.83 | 62.05 | 417,446 | -1.34(-2.11%) |
Nov 09, 2017 | 64.21 | 64.78 | 62.31 | 63.39 | 406,910 | -1.01(-1.57%) |
Nov 08, 2017 | 66.92 | 67.05 | 64.26 | 64.40 | 520,695 | -2.85(-4.24%) |
Nov 07, 2017 | 66.54 | 67.99 | 65.52 | 67.25 | 331,804 | +0.66(+0.99%) |
Nov 06, 2017 | 66.13 | 67.08 | 65.77 | 66.59 | 312,321 | +0.10(+0.15%) |
Nov 03, 2017 | 64.00 | 66.83 | 63.52 | 66.49 | 360,936 | +2.20(+3.42%) |
Nov 02, 2017 | 62.63 | 65.98 | 62.23 | 64.29 | 655,564 | +2.28(+3.68%) |
Nov 01, 2017 | 66.75 | 66.75 | 61.13 | 62.01 | 893,336 | -2.26(-3.52%) |
Oct 31, 2017 | 65.77 | 66.44 | 64.06 | 64.27 | 451,529 | -1.65(-2.50%) |
Oct 30, 2017 | 64.62 | 66.18 | 64.58 | 65.92 | 372,850 | +1.49(+2.31%) |
Oct 27, 2017 | 65.48 | 66.08 | 64.36 | 64.43 | 506,575 | -0.99(-1.51%) |
Oct 26, 2017 | 65.00 | 66.65 | 64.40 | 65.42 | 434,764 | -0.08(-0.12%) |
Oct 25, 2017 | 66.84 | 67.21 | 65.18 | 65.50 | 469,355 | -1.21(-1.81%) |
Oct 24, 2017 | 67.25 | 67.50 | 65.63 | 66.71 | 478,709 | -0.20(-0.30%) |
Oct 23, 2017 | 67.46 | 68.14 | 66.36 | 66.91 | 317,007 | -0.34(-0.51%) |
Oct 20, 2017 | 68.98 | 69.42 | 67.02 | 67.25 | 397,873 | -1.48(-2.15%) |
Oct 19, 2017 | 69.04 | 69.49 | 67.80 | 68.73 | 377,032 | -0.86(-1.24%) |
Oct 18, 2017 | 71.04 | 71.49 | 69.30 | 69.59 | 233,119 | -1.10(-1.56%) |
Oct 17, 2017 | 70.97 | 72.09 | 70.54 | 70.69 | 338,502 | -0.43(-0.60%) |
Oct 16, 2017 | 71.65 | 72.54 | 70.41 | 71.12 | 294,570 | -0.23(-0.32%) |
Oct 13, 2017 | 72.25 | 72.73 | 71.17 | 71.35 | 245,472 | -0.98(-1.35%) |
Oct 12, 2017 | 70.49 | 72.50 | 70.32 | 72.33 | 406,908 | +1.90(+2.70%) |
Oct 11, 2017 | 71.22 | 71.59 | 70.11 | 70.43 | 507,206 | -0.79(-1.12%) |
Oct 10, 2017 | 71.95 | 71.95 | 70.26 | 71.22 | 231,250 | -0.05(-0.06%) |
Oct 09, 2017 | 70.75 | 71.40 | 69.75 | 71.27 | 316,327 | +0.82(+1.16%) |
Oct 06, 2017 | 70.51 | 71.24 | 69.93 | 70.45 | 284,949 | -0.37(-0.52%) |
Oct 05, 2017 | 70.24 | 71.02 | 69.04 | 70.82 | 320,924 | +0.57(+0.81%) |
Oct 04, 2017 | 68.94 | 71.40 | 68.02 | 70.25 | 1,017,271 | +0.96(+1.39%) |
Oct 03, 2017 | 68.56 | 69.45 | 67.25 | 69.29 | 473,563 | +1.07(+1.57%) |
Oct 02, 2017 | 66.79 | 68.37 | 66.19 | 68.22 | 575,965 | +1.47(+2.20%) |
Sep 29, 2017 | 64.94 | 66.86 | 64.19 | 66.75 | 327,148 | +1.78(+2.74%) |
Sep 28, 2017 | 65.93 | 65.93 | 64.01 | 64.97 | 376,318 | -0.78(-1.19%) |
Sep 27, 2017 | 65.88 | 66.89 | 65.60 | 65.75 | 401,362 | +0.39(+0.60%) |
Sep 26, 2017 | 66.43 | 66.49 | 64.83 | 65.36 | 282,889 | -1.17(-1.76%) |
Sep 25, 2017 | 66.27 | 67.10 | 65.75 | 66.53 | 247,089 | +0.46(+0.70%) |
Sep 22, 2017 | 66.68 | 67.00 | 65.33 | 66.07 | 245,305 | -1.05(-1.56%) |
Sep 21, 2017 | 66.73 | 67.21 | 64.97 | 67.12 | 289,143 | +0.49(+0.74%) |
Sep 20, 2017 | 66.31 | 67.26 | 66.08 | 66.63 | 358,721 | +0.81(+1.23%) |
Sep 19, 2017 | 67.15 | 67.72 | 65.75 | 65.82 | 322,503 | -1.04(-1.56%) |
Sep 18, 2017 | 67.00 | 67.45 | 66.71 | 66.86 | 513,361 | +0.43(+0.65%) |
Sep 15, 2017 | 66.07 | 67.00 | 64.88 | 66.43 | 863,491 | +0.84(+1.28%) |
Sep 14, 2017 | 65.80 | 66.42 | 65.08 | 65.59 | 257,949 | -0.23(-0.35%) |
Sep 13, 2017 | 66.20 | 66.33 | 65.02 | 65.82 | 403,373 | -0.29(-0.44%) |
Sep 12, 2017 | 65.01 | 66.56 | 64.47 | 66.11 | 389,079 | +1.01(+1.55%) |
Sep 11, 2017 | 64.32 | 65.21 | 63.15 | 65.10 | 463,799 | +1.46(+2.29%) |
Sep 08, 2017 | 63.56 | 64.55 | 62.26 | 63.64 | 247,200 | -0.16(-0.25%) |
Sep 07, 2017 | 62.55 | 64.18 | 61.87 | 63.80 | 297,979 | +1.30(+2.08%) |
Sep 06, 2017 | 61.11 | 62.75 | 60.08 | 62.50 | 362,706 | +1.90(+3.14%) |
Sep 05, 2017 | 61.20 | 61.88 | 60.49 | 60.60 | 489,697 | -0.95(-1.54%) |
Sep 01, 2017 | 63.26 | 63.78 | 61.27 | 61.55 | 440,992 | -1.71(-2.70%) |
Aug 31, 2017 | 61.92 | 63.45 | 61.34 | 63.26 | 489,594 | +1.38(+2.23%) |
Aug 30, 2017 | 60.00 | 62.73 | 59.94 | 61.88 | 400,707 | +1.83(+3.05%) |
Aug 29, 2017 | 58.10 | 60.61 | 57.81 | 60.05 | 347,660 | +1.40(+2.39%) |
Aug 28, 2017 | 57.86 | 58.68 | 57.03 | 58.65 | 434,878 | +1.57(+2.75%) |
Aug 25, 2017 | 58.59 | 58.73 | 57.01 | 57.08 | 197,527 | -1.31(-2.24%) |
Aug 24, 2017 | 57.27 | 58.74 | 56.94 | 58.39 | 392,349 | +1.53(+2.69%) |
Aug 23, 2017 | 57.12 | 57.56 | 56.51 | 56.86 | 367,484 | -0.76(-1.32%) |
Aug 22, 2017 | 55.40 | 57.67 | 55.17 | 57.62 | 462,803 | +2.51(+4.55%) |
Aug 21, 2017 | 55.19 | 56.00 | 54.40 | 55.11 | 231,243 | +0.02(+0.04%) |
Aug 18, 2017 | 54.95 | 56.08 | 53.90 | 55.09 | 445,941 | +0.20(+0.36%) |
Aug 17, 2017 | 56.08 | 56.49 | 54.76 | 54.89 | 368,487 | -1.33(-2.37%) |
Aug 16, 2017 | 58.26 | 58.40 | 55.94 | 56.22 | 569,131 | -1.95(-3.35%) |
Aug 15, 2017 | 59.04 | 59.21 | 57.81 | 58.17 | 279,882 | -0.76(-1.29%) |
Aug 14, 2017 | 59.43 | 59.92 | 58.78 | 58.93 | 252,910 | +0.07(+0.12%) |
Aug 11, 2017 | 58.31 | 59.15 | 57.06 | 58.86 | 501,674 | +0.60(+1.03%) |
Aug 10, 2017 | 60.08 | 60.08 | 57.76 | 58.26 | 314,047 | -2.30(-3.80%) |
Aug 09, 2017 | 58.83 | 61.48 | 58.55 | 60.56 | 518,590 | +1.05(+1.76%) |
Aug 08, 2017 | 59.00 | 60.65 | 55.44 | 59.51 | 1,058,869 | -1.55(-2.54%) |
Aug 07, 2017 | 61.14 | 61.80 | 60.14 | 61.06 | 637,741 | -0.40(-0.65%) |
Aug 04, 2017 | 63.38 | 63.38 | 61.42 | 61.46 | 477,021 | -1.58(-2.51%) |
Aug 03, 2017 | 62.80 | 64.82 | 61.87 | 63.04 | 932,988 | +1.40(+2.27%) |
Aug 02, 2017 | 60.06 | 63.50 | 58.36 | 61.64 | 1,521,805 | +2.99(+5.10%) |
Aug 01, 2017 | 56.21 | 59.82 | 54.30 | 58.65 | 2,149,355 | +2.71(+4.84%) |
Jul 31, 2017 | 56.59 | 56.80 | 55.75 | 55.94 | 243,861 | -0.63(-1.11%) |
Jul 28, 2017 | 56.01 | 56.73 | 55.34 | 56.57 | 329,453 | +0.34(+0.60%) |
Jul 27, 2017 | 58.20 | 58.94 | 55.77 | 56.23 | 353,326 | -1.89(-3.25%) |
Jul 26, 2017 | 58.09 | 58.88 | 57.75 | 58.12 | 277,178 | +0.16(+0.28%) |
Jul 25, 2017 | 59.77 | 59.77 | 57.80 | 57.96 | 362,657 | -1.42(-2.39%) |
Jul 24, 2017 | 57.26 | 59.37 | 57.05 | 59.38 | 387,351 | +2.21(+3.87%) |
Jul 21, 2017 | 57.13 | 58.57 | 56.51 | 57.17 | 345,338 | -0.06(-0.10%) |
Jul 20, 2017 | 57.94 | 56.17 | 57.23 | 277,718 | +0.84(+1.49%) | |
Jul 19, 2017 | 56.50 | 57.45 | 55.74 | 56.39 | 274,212 | +0.36(+0.64%) |
Jul 18, 2017 | 57.61 | 58.16 | 55.88 | 56.03 | 289,266 | -1.72(-2.98%) |
Jul 17, 2017 | 57.89 | 59.16 | 57.40 | 57.75 | 416,255 | -0.06(-0.10%) |
Jul 14, 2017 | 57.36 | 57.92 | 56.87 | 57.81 | 310,024 | +0.43(+0.75%) |
Jul 13, 2017 | 56.49 | 57.97 | 55.56 | 57.38 | 407,050 | +1.22(+2.17%) |
Jul 12, 2017 | 56.69 | 56.78 | 55.56 | 56.16 | 470,356 | -0.11(-0.20%) |
Jul 11, 2017 | 54.62 | 56.80 | 54.41 | 56.27 | 515,226 | +1.77(+3.25%) |
Jul 10, 2017 | 55.01 | 55.79 | 53.46 | 54.50 | 530,485 | -0.41(-0.75%) |
Jul 07, 2017 | 54.33 | 55.00 | 53.44 | 54.91 | 418,918 | +0.89(+1.65%) |
Jul 06, 2017 | 53.19 | 54.60 | 52.59 | 54.02 | 1,235,498 | +0.15(+0.28%) |
Jul 05, 2017 | 51.90 | 54.14 | 51.29 | 53.87 | 640,895 | +1.69(+3.24%) |
Jul 03, 2017 | 51.84 | 52.41 | 50.91 | 52.18 | 205,861 | +0.73(+1.42%) |
Jun 30, 2017 | 52.57 | 52.57 | 51.00 | 51.45 | 448,000 | -1.00(-1.91%) |
Jun 29, 2017 | 52.92 | 53.09 | 51.37 | 52.45 | 419,212 | -0.73(-1.37%) |
Jun 28, 2017 | 52.15 | 53.61 | 51.32 | 53.18 | 458,311 | +1.62(+3.14%) |
Jun 27, 2017 | 54.73 | 54.86 | 51.21 | 51.56 | 691,552 | -3.14(-5.74%) |
Jun 26, 2017 | 56.80 | 57.65 | 52.79 | 54.70 | 1,121,808 | -4.48(-7.57%) |
Jun 23, 2017 | 59.58 | 59.18 | 833,983 | +1.76(+3.07%) | ||
Jun 22, 2017 | 56.91 | 58.49 | 54.67 | 57.42 | 754,362 | +0.64(+1.13%) |
Jun 21, 2017 | 52.72 | 56.79 | 52.37 | 56.78 | 710,011 | +4.03(+7.64%) |
Jun 20, 2017 | 51.89 | 54.25 | 51.42 | 52.75 | 764,640 | +0.99(+1.91%) |
Jun 19, 2017 | 52.01 | 52.65 | 51.26 | 51.76 | 427,255 | -0.01(-0.02%) |
Jun 16, 2017 | 50.46 | 51.85 | 50.06 | 51.77 | 569,726 | +1.26(+2.49%) |
Jun 15, 2017 | 50.86 | 51.50 | 49.76 | 50.51 | 423,704 | -0.75(-1.46%) |
Jun 14, 2017 | 50.58 | 51.69 | 50.01 | 51.26 | 365,548 | +0.53(+1.04%) |
Jun 13, 2017 | 50.75 | 51.20 | 49.96 | 50.73 | 313,985 | +0.11(+0.22%) |
Jun 12, 2017 | 49.92 | 51.08 | 48.86 | 50.62 | 350,919 | +0.60(+1.20%) |
Jun 09, 2017 | 50.22 | 50.99 | 49.41 | 50.02 | 305,593 | -0.46(-0.91%) |
Jun 08, 2017 | 50.59 | 51.38 | 50.15 | 50.48 | 212,675 | +0.00(+0.00%) |
Jun 07, 2017 | 49.45 | 50.82 | 48.54 | 50.48 | 391,235 | +1.26(+2.56%) |
Jun 06, 2017 | 48.51 | 50.09 | 48.00 | 49.22 | 381,907 | +0.50(+1.03%) |
Jun 05, 2017 | 49.52 | 49.71 | 47.25 | 48.72 | 394,039 | -0.45(-0.92%) |
Jun 02, 2017 | 48.55 | 49.50 | 48.13 | 49.17 | 374,151 | +0.68(+1.40%) |