Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.73 | 97.48 | 95.42 | 96.26 | 770,186 | +0.62(+0.65%) |
May 30, 2018 | 94.25 | 96.86 | 94.25 | 95.64 | 606,816 | +1.46(+1.55%) |
May 29, 2018 | 93.72 | 94.45 | 92.62 | 94.18 | 401,416 | -0.02(-0.02%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -0.44(-0.46%) | |
May 24, 2018 | 94.35 | 94.94 | 93.42 | 94.64 | 401,389 | +0.56(+0.60%) |
May 23, 2018 | 92.66 | 95.48 | 92.18 | 94.08 | 476,434 | +0.66(+0.71%) |
May 22, 2018 | 91.79 | 94.20 | 91.79 | 93.42 | 512,869 | +1.75(+1.91%) |
May 21, 2018 | 93.85 | 94.30 | 90.71 | 91.67 | 689,031 | -1.58(-1.69%) |
May 18, 2018 | 92.52 | 93.72 | 91.68 | 93.25 | 634,662 | +0.76(+0.82%) |
May 17, 2018 | 93.70 | 94.48 | 91.75 | 92.49 | 762,997 | -1.38(-1.47%) |
May 16, 2018 | 92.94 | 94.30 | 92.31 | 93.87 | 770,423 | +0.95(+1.02%) |
May 15, 2018 | 90.13 | 93.50 | 90.13 | 92.92 | 767,752 | +1.91(+2.10%) |
May 14, 2018 | 91.02 | 92.79 | 89.56 | 91.01 | 741,053 | +0.61(+0.67%) |
May 11, 2018 | 88.07 | 90.82 | 87.84 | 90.40 | 800,760 | +2.57(+2.93%) |
May 10, 2018 | 87.02 | 89.18 | 86.44 | 87.83 | 665,627 | +1.14(+1.32%) |
May 09, 2018 | 82.82 | 87.55 | 82.82 | 86.69 | 610,390 | +3.66(+4.41%) |
May 08, 2018 | 83.68 | 83.95 | 82.88 | 83.03 | 518,442 | -0.56(-0.67%) |
May 07, 2018 | 83.01 | 83.85 | 82.31 | 83.59 | 660,637 | +0.66(+0.80%) |
May 04, 2018 | 80.35 | 83.32 | 80.10 | 82.93 | 507,676 | +2.55(+3.17%) |
May 03, 2018 | 79.67 | 82.16 | 78.84 | 80.38 | 840,784 | +0.30(+0.37%) |
May 02, 2018 | 84.16 | 84.16 | 79.98 | 80.08 | 1,255,151 | -4.31(-5.11%) |
May 01, 2018 | 81.70 | 84.71 | 76.50 | 84.39 | 2,323,397 | +3.31(+4.08%) |
Apr 30, 2018 | 81.80 | 82.95 | 80.41 | 81.08 | 915,178 | -0.60(-0.73%) |
Apr 27, 2018 | 80.05 | 82.13 | 79.73 | 81.68 | 612,193 | +2.24(+2.82%) |
Apr 26, 2018 | 78.45 | 79.98 | 77.94 | 79.44 | 544,336 | +1.28(+1.64%) |
Apr 25, 2018 | 78.67 | 79.46 | 76.72 | 78.16 | 536,703 | -0.27(-0.34%) |
Apr 24, 2018 | 81.74 | 82.09 | 78.25 | 78.43 | 638,268 | -2.93(-3.60%) |
Apr 23, 2018 | 80.02 | 81.42 | 79.77 | 81.36 | 616,099 | +1.96(+2.47%) |
Apr 20, 2018 | 78.00 | 80.42 | 77.01 | 79.40 | 600,025 | +1.22(+1.56%) |
Apr 19, 2018 | 79.46 | 79.74 | 77.56 | 78.18 | 732,680 | -1.68(-2.10%) |
Apr 18, 2018 | 77.00 | 80.60 | 76.61 | 79.86 | 756,475 | +2.99(+3.89%) |
Apr 17, 2018 | 76.02 | 77.78 | 75.80 | 76.87 | 997,452 | +1.57(+2.08%) |
Apr 16, 2018 | 75.85 | 76.08 | 74.50 | 75.30 | 592,255 | -0.03(-0.04%) |
Apr 13, 2018 | 76.01 | 76.47 | 74.34 | 75.33 | 685,887 | -0.56(-0.74%) |
Apr 12, 2018 | 76.77 | 77.59 | 75.82 | 75.89 | 521,364 | -0.60(-0.78%) |
Apr 11, 2018 | 77.00 | 77.26 | 75.54 | 76.49 | 1,250,557 | -1.01(-1.30%) |
Apr 10, 2018 | 76.37 | 79.95 | 75.40 | 77.50 | 2,021,565 | -1.68(-2.12%) |
Apr 09, 2018 | 77.72 | 80.04 | 77.00 | 79.18 | 780,559 | +2.33(+3.03%) |
Apr 06, 2018 | 78.84 | 79.61 | 76.29 | 76.85 | 590,619 | -3.06(-3.83%) |
Apr 05, 2018 | 80.05 | 80.17 | 77.22 | 79.91 | 630,682 | -0.06(-0.08%) |
Apr 04, 2018 | 76.29 | 80.21 | 75.88 | 79.97 | 609,478 | +2.74(+3.55%) |
Apr 03, 2018 | 78.81 | 79.91 | 76.51 | 77.23 | 755,465 | -1.04(-1.33%) |
Apr 02, 2018 | 82.33 | 82.33 | 77.03 | 78.27 | 964,568 | -4.66(-5.62%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +0.10(+0.12%) | |
Mar 28, 2018 | 81.47 | 83.53 | 79.54 | 82.83 | 991,110 | +1.55(+1.91%) |
Mar 27, 2018 | 83.39 | 84.21 | 80.42 | 81.28 | 566,517 | -1.78(-2.14%) |
Mar 26, 2018 | 82.63 | 83.61 | 81.91 | 83.06 | 1,140,833 | +1.56(+1.91%) |
Mar 23, 2018 | 84.02 | 84.92 | 81.40 | 81.50 | 462,620 | -2.33(-2.78%) |
Mar 22, 2018 | 83.51 | 85.50 | 81.67 | 83.83 | 728,644 | -1.00(-1.18%) |
Mar 21, 2018 | 84.83 | 85.60 | 84.10 | 84.83 | 511,430 | -0.06(-0.07%) |
Mar 20, 2018 | 85.93 | 86.75 | 84.75 | 84.89 | 662,325 | -0.24(-0.28%) |
Mar 19, 2018 | 87.00 | 87.24 | 82.74 | 85.13 | 1,385,687 | -2.79(-3.17%) |
Mar 16, 2018 | 91.71 | 92.46 | 87.71 | 87.92 | 1,218,734 | -3.81(-4.15%) |
Mar 15, 2018 | 92.88 | 92.92 | 91.45 | 91.73 | 720,798 | -0.57(-0.62%) |
Mar 14, 2018 | 91.10 | 92.76 | 90.04 | 92.30 | 569,222 | +1.94(+2.15%) |
Mar 13, 2018 | 91.00 | 92.46 | 89.77 | 90.36 | 645,562 | -0.23(-0.25%) |
Mar 12, 2018 | 92.89 | 92.89 | 89.84 | 90.59 | 484,320 | -1.84(-1.99%) |
Mar 09, 2018 | 92.50 | 92.60 | 90.89 | 92.43 | 463,091 | +0.47(+0.51%) |
Mar 08, 2018 | 91.49 | 92.98 | 90.30 | 91.96 | 682,896 | +0.53(+0.58%) |
Mar 07, 2018 | 91.73 | 91.43 | 747,366 | +1.43(+1.59%) | ||
Mar 06, 2018 | 90.08 | 90.40 | 88.66 | 90.00 | 592,808 | -0.20(-0.22%) |
Mar 05, 2018 | 85.91 | 90.45 | 84.85 | 90.20 | 1,266,090 | +4.14(+4.81%) |
Mar 02, 2018 | 83.68 | 86.64 | 82.15 | 86.06 | 841,705 | +1.92(+2.28%) |
Mar 01, 2018 | 84.18 | 86.35 | 83.21 | 84.14 | 628,022 | -0.29(-0.34%) |
Feb 28, 2018 | 84.65 | 86.67 | 84.04 | 84.43 | 530,346 | -0.30(-0.35%) |
Feb 27, 2018 | 83.75 | 84.89 | 83.10 | 84.73 | 706,272 | +1.02(+1.22%) |
Feb 26, 2018 | 84.91 | 85.87 | 82.76 | 83.71 | 673,390 | -0.56(-0.66%) |
Feb 23, 2018 | 85.53 | 86.05 | 82.63 | 84.27 | 554,049 | -1.15(-1.35%) |
Feb 22, 2018 | 85.64 | 87.76 | 84.22 | 85.42 | 784,001 | +0.58(+0.68%) |
Feb 21, 2018 | 85.53 | 87.48 | 83.91 | 84.84 | 845,487 | +0.26(+0.31%) |
Feb 20, 2018 | 85.55 | 86.77 | 84.02 | 84.58 | 550,898 | -0.67(-0.79%) |
Feb 16, 2018 | 85.25 | 85.25 | 85.25 | 0 | -0.32(-0.37%) | |
Feb 15, 2018 | 85.41 | 86.90 | 83.14 | 85.57 | 1,009,534 | +0.19(+0.22%) |
Feb 14, 2018 | 77.19 | 88.29 | 76.00 | 85.38 | 1,678,653 | +1.69(+2.02%) |
Feb 13, 2018 | 83.99 | 83.69 | 779,200 | +1.52(+1.85%) | ||
Feb 12, 2018 | 80.17 | 83.21 | 79.72 | 82.17 | 765,605 | +2.89(+3.65%) |
Feb 09, 2018 | 79.59 | 80.00 | 75.23 | 79.28 | 958,400 | +0.71(+0.90%) |
Feb 08, 2018 | 83.12 | 84.61 | 78.57 | 78.57 | 798,944 | -4.18(-5.05%) |
Feb 07, 2018 | 81.93 | 84.17 | 81.73 | 82.75 | 560,162 | +0.27(+0.33%) |
Feb 06, 2018 | 79.24 | 82.86 | 76.86 | 82.48 | 1,090,985 | -0.64(-0.77%) |
Feb 05, 2018 | 82.80 | 85.31 | 80.56 | 83.12 | 798,514 | -0.21(-0.25%) |
Feb 02, 2018 | 84.99 | 85.97 | 83.15 | 83.33 | 776,214 | -2.69(-3.13%) |
Feb 01, 2018 | 85.20 | 87.27 | 84.12 | 86.02 | 600,133 | +0.55(+0.64%) |
Jan 31, 2018 | 87.72 | 88.61 | 85.26 | 85.47 | 757,321 | -1.57(-1.80%) |
Jan 30, 2018 | 89.34 | 90.00 | 86.75 | 87.04 | 815,533 | -3.63(-4.00%) |
Jan 29, 2018 | 89.11 | 91.82 | 89.11 | 90.67 | 1,052,923 | +1.80(+2.03%) |
Jan 26, 2018 | 87.72 | 89.11 | 86.00 | 88.87 | 760,422 | +1.96(+2.26%) |
Jan 25, 2018 | 88.60 | 89.97 | 86.31 | 86.91 | 1,437,158 | -1.82(-2.05%) |
Jan 24, 2018 | 87.68 | 90.06 | 86.61 | 88.73 | 1,833,901 | +0.86(+0.98%) |
Jan 23, 2018 | 84.75 | 88.98 | 83.90 | 87.87 | 1,309,883 | +2.68(+3.15%) |
Jan 22, 2018 | 85.55 | 80.34 | 85.19 | 1,169,618 | +4.51(+5.59%) | |
Jan 19, 2018 | 78.85 | 80.98 | 78.48 | 80.68 | 1,027,685 | +2.12(+2.70%) |
Jan 18, 2018 | 79.12 | 75.88 | 78.56 | 954,529 | +2.68(+3.53%) | |
Jan 17, 2018 | 76.48 | 77.31 | 74.12 | 75.88 | 1,135,672 | -0.21(-0.28%) |
Jan 16, 2018 | 81.60 | 81.90 | 76.04 | 76.09 | 1,303,290 | -5.28(-6.49%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +2.37(+3.00%) | |
Jan 11, 2018 | 79.86 | 79.86 | 78.02 | 79.00 | 746,749 | -0.86(-1.08%) |
Jan 10, 2018 | 78.96 | 79.98 | 77.95 | 79.86 | 976,479 | +0.32(+0.40%) |
Jan 09, 2018 | 77.80 | 80.00 | 76.32 | 79.54 | 1,025,817 | +1.73(+2.22%) |
Jan 08, 2018 | 83.01 | 83.84 | 76.00 | 77.81 | 1,694,848 | -3.92(-4.80%) |
Jan 05, 2018 | 81.01 | 81.84 | 78.86 | 81.73 | 895,376 | +1.45(+1.81%) |
Jan 04, 2018 | 83.47 | 83.57 | 79.53 | 80.28 | 1,134,136 | -2.70(-3.25%) |
Jan 03, 2018 | 79.36 | 83.08 | 79.36 | 82.98 | 1,230,712 | +3.68(+4.64%) |
Jan 02, 2018 | 77.53 | 80.07 | 76.00 | 79.30 | 1,337,729 | +1.71(+2.20%) |
Dec 29, 2017 | 77.59 | 77.59 | 77.59 | 0 | +2.20(+2.92%) | |
Dec 28, 2017 | 74.14 | 75.46 | 73.26 | 75.39 | 524,573 | +1.65(+2.24%) |
Dec 27, 2017 | 71.98 | 74.19 | 71.77 | 73.74 | 459,259 | +2.01(+2.80%) |
Dec 26, 2017 | 71.96 | 72.07 | 71.54 | 71.73 | 300,374 | -0.10(-0.14%) |
Dec 22, 2017 | 71.16 | 72.70 | 70.90 | 71.83 | 587,080 | +0.15(+0.21%) |
Dec 21, 2017 | 71.59 | 71.77 | 69.65 | 71.68 | 388,192 | +0.27(+0.38%) |
Dec 20, 2017 | 68.60 | 71.44 | 68.22 | 71.41 | 911,752 | +2.53(+3.67%) |
Dec 19, 2017 | 70.30 | 71.06 | 68.53 | 68.88 | 1,792,164 | -1.69(-2.39%) |
Dec 18, 2017 | 71.04 | 71.70 | 70.22 | 70.57 | 605,029 | +0.08(+0.11%) |
Dec 15, 2017 | 70.71 | 71.54 | 69.53 | 70.49 | 2,268,217 | +0.07(+0.10%) |
Dec 14, 2017 | 71.09 | 71.74 | 69.68 | 70.42 | 887,790 | -0.55(-0.77%) |
Dec 13, 2017 | 70.47 | 71.51 | 70.21 | 70.97 | 516,384 | +0.86(+1.23%) |
Dec 12, 2017 | 70.63 | 70.63 | 69.82 | 70.11 | 672,851 | -0.48(-0.68%) |
Dec 11, 2017 | 74.06 | 74.12 | 70.48 | 70.59 | 976,977 | -3.16(-4.28%) |
Dec 08, 2017 | 73.09 | 75.01 | 72.52 | 73.75 | 873,530 | +1.25(+1.72%) |
Dec 07, 2017 | 69.63 | 73.11 | 68.75 | 72.50 | 595,622 | +2.69(+3.85%) |
Dec 06, 2017 | 70.38 | 70.98 | 68.62 | 69.81 | 655,815 | -1.17(-1.65%) |
Dec 05, 2017 | 72.43 | 74.50 | 70.82 | 70.98 | 603,938 | -1.00(-1.39%) |
Dec 04, 2017 | 74.10 | 74.93 | 71.92 | 71.98 | 746,642 | -1.62(-2.20%) |
Dec 01, 2017 | 71.89 | 73.88 | 71.68 | 73.60 | 916,513 | +1.71(+2.38%) |
Nov 30, 2017 | 69.02 | 72.89 | 68.01 | 71.89 | 1,094,366 | +3.49(+5.10%) |
Nov 29, 2017 | 68.20 | 68.95 | 67.33 | 68.40 | 1,084,801 | +0.21(+0.31%) |
Nov 28, 2017 | 71.96 | 71.96 | 68.09 | 68.19 | 1,176,800 | -3.11(-4.36%) |
Nov 27, 2017 | 71.90 | 72.29 | 70.93 | 71.30 | 764,101 | +0.12(+0.17%) |
Nov 24, 2017 | 71.14 | 71.77 | 70.80 | 71.18 | 350,299 | -0.63(-0.88%) |
Nov 22, 2017 | 74.05 | 74.05 | 71.73 | 71.81 | 673,887 | -2.38(-3.21%) |
Nov 21, 2017 | 72.00 | 74.30 | 72.00 | 74.19 | 611,836 | +2.42(+3.37%) |
Nov 20, 2017 | 72.01 | 72.39 | 70.82 | 71.77 | 529,687 | -0.51(-0.71%) |
Nov 17, 2017 | 70.95 | 72.48 | 70.56 | 72.28 | 866,071 | -0.02(-0.03%) |
Nov 16, 2017 | 72.64 | 73.40 | 72.11 | 72.30 | 637,232 | +0.26(+0.36%) |
Nov 15, 2017 | 74.11 | 74.11 | 71.86 | 72.04 | 916,602 | -2.13(-2.87%) |
Nov 14, 2017 | 74.19 | 74.86 | 71.62 | 74.17 | 832,454 | -0.47(-0.63%) |
Nov 13, 2017 | 75.12 | 75.64 | 74.42 | 74.64 | 603,965 | -0.82(-1.09%) |
Nov 10, 2017 | 75.06 | 75.83 | 74.01 | 75.46 | 768,525 | +0.04(+0.05%) |
Nov 09, 2017 | 74.04 | 75.55 | 73.28 | 75.42 | 886,662 | +1.37(+1.85%) |
Nov 08, 2017 | 74.99 | 75.98 | 73.54 | 74.05 | 1,071,095 | -0.48(-0.64%) |
Nov 07, 2017 | 73.33 | 75.40 | 73.07 | 74.53 | 1,056,278 | +0.02(+0.03%) |
Nov 06, 2017 | 73.60 | 75.22 | 72.33 | 74.51 | 1,465,068 | +1.03(+1.40%) |
Nov 03, 2017 | 73.00 | 74.42 | 71.48 | 73.48 | 2,429,688 | +0.70(+0.96%) |
Nov 02, 2017 | 71.05 | 74.87 | 68.09 | 72.78 | 5,674,117 | +11.85(+19.45%) |
Nov 01, 2017 | 62.68 | 62.99 | 60.38 | 60.93 | 1,430,564 | -1.18(-1.90%) |
Oct 31, 2017 | 62.11 | 62.81 | 61.14 | 62.11 | 700,146 | +0.04(+0.06%) |
Oct 30, 2017 | 62.08 | 63.40 | 61.52 | 62.07 | 885,725 | -0.07(-0.11%) |
Oct 27, 2017 | 59.69 | 62.15 | 59.31 | 62.14 | 1,007,207 | +2.79(+4.70%) |
Oct 26, 2017 | 58.84 | 59.67 | 57.74 | 59.35 | 822,240 | +0.34(+0.58%) |
Oct 25, 2017 | 59.18 | 60.28 | 58.30 | 59.01 | 761,031 | +0.05(+0.08%) |
Oct 24, 2017 | 58.79 | 59.42 | 57.91 | 58.96 | 767,199 | +0.43(+0.73%) |
Oct 23, 2017 | 59.12 | 59.29 | 58.16 | 58.53 | 808,752 | -0.50(-0.85%) |
Oct 20, 2017 | 58.59 | 60.56 | 57.91 | 59.03 | 1,279,507 | +0.07(+0.12%) |
Oct 19, 2017 | 59.04 | 59.46 | 58.35 | 58.96 | 620,168 | -0.46(-0.77%) |
Oct 18, 2017 | 61.53 | 61.66 | 59.35 | 59.42 | 652,848 | -1.45(-2.38%) |
Oct 17, 2017 | 61.24 | 61.43 | 60.58 | 60.87 | 610,930 | -0.27(-0.44%) |
Oct 16, 2017 | 62.01 | 62.75 | 61.09 | 61.14 | 543,485 | -1.01(-1.63%) |
Oct 13, 2017 | 62.12 | 63.04 | 61.98 | 62.15 | 437,948 | -0.18(-0.29%) |
Oct 12, 2017 | 61.88 | 62.50 | 61.01 | 62.33 | 663,539 | +0.47(+0.76%) |
Oct 11, 2017 | 62.40 | 62.48 | 61.52 | 61.86 | 539,657 | -0.43(-0.69%) |
Oct 10, 2017 | 62.88 | 63.14 | 61.74 | 62.29 | 531,074 | -0.03(-0.05%) |
Oct 09, 2017 | 62.76 | 63.13 | 61.91 | 62.32 | 407,500 | -0.12(-0.19%) |
Oct 06, 2017 | 62.29 | 62.83 | 61.83 | 62.44 | 583,747 | -0.11(-0.18%) |
Oct 05, 2017 | 63.64 | 63.77 | 61.00 | 62.55 | 891,504 | -0.01(-0.02%) |
Oct 04, 2017 | 61.84 | 62.74 | 61.35 | 62.56 | 789,623 | +0.62(+1.00%) |
Oct 03, 2017 | 62.49 | 62.70 | 61.41 | 61.94 | 677,413 | +0.12(+0.19%) |
Oct 02, 2017 | 61.50 | 61.98 | 59.92 | 61.82 | 1,050,161 | +0.54(+0.88%) |
Sep 29, 2017 | 59.37 | 61.51 | 59.37 | 61.28 | 971,119 | +1.88(+3.16%) |
Sep 28, 2017 | 58.86 | 59.74 | 58.54 | 59.40 | 623,565 | +0.66(+1.12%) |
Sep 27, 2017 | 57.71 | 58.89 | 57.49 | 58.74 | 631,264 | +1.29(+2.25%) |
Sep 26, 2017 | 58.74 | 58.96 | 56.83 | 57.45 | 781,292 | -1.45(-2.46%) |
Sep 25, 2017 | 58.72 | 59.80 | 58.40 | 58.90 | 1,100,729 | -0.03(-0.05%) |
Sep 22, 2017 | 58.53 | 59.54 | 58.28 | 58.93 | 708,915 | +0.10(+0.17%) |
Sep 21, 2017 | 57.50 | 59.26 | 57.29 | 58.83 | 1,230,975 | +2.03(+3.57%) |
Sep 20, 2017 | 56.45 | 56.98 | 56.18 | 56.80 | 580,574 | +0.47(+0.83%) |
Sep 19, 2017 | 56.92 | 57.15 | 55.95 | 56.33 | 475,346 | -0.36(-0.64%) |
Sep 18, 2017 | 56.70 | 57.90 | 56.41 | 56.69 | 1,074,231 | -0.02(-0.04%) |
Sep 15, 2017 | 56.83 | 57.69 | 56.29 | 56.71 | 1,308,376 | -0.20(-0.35%) |
Sep 14, 2017 | 57.16 | 58.00 | 56.55 | 56.91 | 455,662 | -0.50(-0.87%) |
Sep 13, 2017 | 57.26 | 57.85 | 56.97 | 57.41 | 428,324 | -0.11(-0.19%) |
Sep 12, 2017 | 57.10 | 58.06 | 56.97 | 57.52 | 474,131 | -0.05(-0.09%) |
Sep 11, 2017 | 57.96 | 58.37 | 55.95 | 57.57 | 966,028 | -0.17(-0.29%) |
Sep 08, 2017 | 57.74 | 58.63 | 56.92 | 57.74 | 1,090,243 | +0.01(+0.02%) |
Sep 07, 2017 | 58.52 | 59.19 | 57.07 | 57.73 | 874,370 | -0.91(-1.55%) |
Sep 06, 2017 | 59.15 | 60.00 | 57.29 | 58.64 | 1,172,544 | +0.61(+1.05%) |
Sep 05, 2017 | 56.99 | 58.13 | 56.01 | 58.03 | 986,605 | +1.02(+1.79%) |
Sep 01, 2017 | 56.74 | 56.74 | 55.88 | 57.01 | 808,164 | +0.41(+0.72%) |
Aug 31, 2017 | 54.44 | 57.18 | 54.02 | 56.60 | 1,108,188 | +2.80(+5.20%) |
Aug 30, 2017 | 52.43 | 54.58 | 52.22 | 53.80 | 1,051,631 | +1.16(+2.20%) |
Aug 29, 2017 | 52.29 | 52.83 | 51.42 | 52.64 | 626,495 | -0.18(-0.34%) |
Aug 28, 2017 | 53.46 | 53.75 | 52.56 | 52.82 | 695,268 | -0.01(-0.02%) |
Aug 25, 2017 | 54.21 | 54.48 | 52.62 | 52.83 | 744,215 | -1.18(-2.18%) |
Aug 24, 2017 | 52.16 | 54.31 | 51.89 | 54.01 | 834,956 | +2.03(+3.91%) |
Aug 23, 2017 | 52.34 | 52.45 | 51.62 | 51.98 | 739,273 | -0.68(-1.29%) |
Aug 22, 2017 | 52.14 | 52.83 | 51.48 | 52.66 | 714,020 | +0.53(+1.02%) |
Aug 21, 2017 | 52.11 | 52.59 | 50.88 | 52.13 | 1,104,981 | -0.02(-0.04%) |
Aug 18, 2017 | 53.00 | 53.78 | 52.07 | 52.15 | 778,086 | -0.97(-1.83%) |
Aug 17, 2017 | 53.63 | 54.25 | 53.01 | 53.12 | 528,703 | -0.43(-0.80%) |
Aug 16, 2017 | 54.15 | 54.59 | 53.30 | 53.55 | 827,699 | -0.49(-0.91%) |
Aug 15, 2017 | 54.40 | 54.89 | 53.57 | 54.04 | 649,961 | +0.06(+0.11%) |
Aug 14, 2017 | 54.64 | 55.22 | 53.81 | 53.98 | 809,902 | -0.09(-0.17%) |
Aug 11, 2017 | 53.26 | 54.66 | 52.89 | 54.07 | 705,126 | +0.22(+0.41%) |
Aug 10, 2017 | 54.58 | 54.66 | 53.27 | 53.85 | 726,584 | -0.93(-1.70%) |
Aug 09, 2017 | 53.47 | 55.13 | 53.17 | 54.78 | 1,043,898 | +1.13(+2.11%) |
Aug 08, 2017 | 53.71 | 54.57 | 52.71 | 53.65 | 1,058,024 | -0.15(-0.28%) |
Aug 07, 2017 | 52.31 | 54.25 | 51.96 | 53.80 | 1,474,642 | +0.30(+0.56%) |
Aug 04, 2017 | 54.00 | 49.38 | 53.50 | 2,836,526 | +4.66(+9.54%) | |
Aug 03, 2017 | 48.99 | 48.99 | 47.24 | 48.84 | 943,326 | +0.28(+0.58%) |
Aug 02, 2017 | 48.04 | 48.83 | 47.41 | 48.56 | 690,002 | +0.59(+1.23%) |
Aug 01, 2017 | 48.48 | 48.48 | 47.00 | 47.97 | 620,806 | -0.06(-0.12%) |
Jul 31, 2017 | 49.22 | 49.47 | 47.93 | 48.03 | 672,628 | -1.43(-2.89%) |
Jul 28, 2017 | 48.66 | 49.88 | 48.66 | 49.46 | 698,273 | +0.63(+1.29%) |
Jul 27, 2017 | 49.17 | 50.75 | 48.67 | 48.83 | 1,873,931 | -0.17(-0.35%) |
Jul 26, 2017 | 48.93 | 49.33 | 48.60 | 49.00 | 520,729 | +0.34(+0.70%) |
Jul 25, 2017 | 48.91 | 49.74 | 48.41 | 48.66 | 829,183 | -0.03(-0.06%) |
Jul 24, 2017 | 47.08 | 48.87 | 46.72 | 48.69 | 612,619 | +1.62(+3.44%) |
Jul 21, 2017 | 47.90 | 48.12 | 46.50 | 47.07 | 1,019,815 | -0.72(-1.51%) |
Jul 20, 2017 | 48.20 | 47.42 | 47.79 | 517,104 | +0.06(+0.13%) | |
Jul 19, 2017 | 47.89 | 48.58 | 47.34 | 47.73 | 866,333 | +0.36(+0.76%) |
Jul 18, 2017 | 46.66 | 47.43 | 46.13 | 47.37 | 765,996 | +0.54(+1.15%) |
Jul 17, 2017 | 48.20 | 48.50 | 46.76 | 46.83 | 781,238 | -1.36(-2.82%) |
Jul 14, 2017 | 47.17 | 48.60 | 47.06 | 48.19 | 870,687 | +0.94(+1.99%) |
Jul 13, 2017 | 46.45 | 48.03 | 45.40 | 47.25 | 852,258 | +0.99(+2.14%) |
Jul 12, 2017 | 45.31 | 46.65 | 45.31 | 46.26 | 839,536 | +0.97(+2.14%) |
Jul 11, 2017 | 45.27 | 45.71 | 44.75 | 45.29 | 740,491 | -0.23(-0.51%) |
Jul 10, 2017 | 46.69 | 46.69 | 45.29 | 45.52 | 730,692 | -1.21(-2.59%) |
Jul 07, 2017 | 47.10 | 47.25 | 46.37 | 46.73 | 777,611 | -0.11(-0.23%) |
Jul 06, 2017 | 47.81 | 46.30 | 46.84 | 784,811 | -1.15(-2.40%) | |
Jul 05, 2017 | 46.64 | 48.23 | 46.35 | 47.99 | 958,069 | +1.22(+2.61%) |
Jul 03, 2017 | 46.03 | 47.29 | 45.83 | 46.77 | 363,912 | +0.77(+1.67%) |
Jun 30, 2017 | 46.68 | 45.67 | 46.00 | 667,465 | -0.24(-0.52%) | |
Jun 29, 2017 | 46.52 | 46.76 | 45.83 | 46.24 | 673,725 | -0.53(-1.13%) |
Jun 28, 2017 | 45.78 | 47.22 | 45.37 | 46.77 | 1,214,057 | +1.21(+2.66%) |
Jun 27, 2017 | 46.86 | 47.34 | 45.41 | 45.56 | 1,324,403 | -1.75(-3.70%) |
Jun 26, 2017 | 47.59 | 48.08 | 46.69 | 47.31 | 656,712 | -0.04(-0.08%) |
Jun 23, 2017 | 47.54 | 46.17 | 47.35 | 1,048,289 | +0.23(+0.49%) | |
Jun 22, 2017 | 47.60 | 48.52 | 46.93 | 47.12 | 880,902 | -0.35(-0.74%) |
Jun 21, 2017 | 45.64 | 47.59 | 45.60 | 47.47 | 1,216,066 | +1.80(+3.94%) |
Jun 20, 2017 | 45.31 | 46.78 | 45.01 | 45.67 | 966,909 | +0.31(+0.68%) |
Jun 19, 2017 | 43.89 | 46.08 | 43.79 | 45.36 | 1,149,040 | +1.39(+3.16%) |
Jun 16, 2017 | 42.69 | 44.15 | 41.92 | 43.97 | 1,264,730 | +1.48(+3.48%) |
Jun 15, 2017 | 43.45 | 43.66 | 41.76 | 42.49 | 1,578,044 | -1.46(-3.32%) |
Jun 14, 2017 | 44.11 | 44.49 | 43.50 | 43.95 | 662,008 | -0.28(-0.63%) |
Jun 13, 2017 | 43.73 | 44.44 | 43.25 | 44.23 | 628,364 | +0.53(+1.21%) |
Jun 12, 2017 | 43.52 | 44.24 | 42.05 | 43.70 | 1,050,331 | +0.05(+0.11%) |
Jun 09, 2017 | 43.83 | 45.01 | 43.54 | 43.65 | 835,374 | -0.13(-0.30%) |
Jun 08, 2017 | 44.54 | 45.10 | 43.45 | 43.78 | 1,067,109 | -0.86(-1.93%) |
Jun 07, 2017 | 45.77 | 46.47 | 44.50 | 44.64 | 1,062,224 | -0.84(-1.85%) |
Jun 06, 2017 | 45.20 | 46.07 | 44.77 | 45.48 | 1,310,393 | +0.39(+0.86%) |
Jun 05, 2017 | 46.11 | 46.67 | 44.85 | 45.09 | 1,094,794 | -1.16(-2.51%) |
Jun 02, 2017 | 44.90 | 46.40 | 44.58 | 46.25 | 1,399,489 | +1.16(+2.57%) |