Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.45 | 66.60 | 65.40 | 65.55 | 60,071 | -0.75(-1.13%) |
May 30, 2018 | 65.55 | 66.75 | 65.47 | 66.30 | 42,892 | +0.75(+1.14%) |
May 29, 2018 | 66.75 | 67.20 | 65.55 | 65.55 | 52,799 | -1.80(-2.67%) |
May 25, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.60(-0.88%) | |
May 24, 2018 | 67.20 | 68.40 | 66.22 | 67.95 | 58,058 | +0.60(+0.89%) |
May 23, 2018 | 69.00 | 69.75 | 67.65 | 67.35 | 51,725 | -1.80(-2.60%) |
May 22, 2018 | 69.75 | 70.21 | 69.15 | 69.15 | 32,068 | -0.45(-0.65%) |
May 21, 2018 | 69.00 | 70.20 | 68.40 | 69.60 | 32,488 | +0.60(+0.87%) |
May 18, 2018 | 70.35 | 70.35 | 68.85 | 69.00 | 37,511 | -0.75(-1.08%) |
May 17, 2018 | 69.45 | 70.20 | 69.00 | 69.75 | 42,507 | +0.75(+1.09%) |
May 16, 2018 | 69.60 | 70.50 | 69.00 | 69.00 | 39,996 | -0.30(-0.43%) |
May 15, 2018 | 68.40 | 69.90 | 68.10 | 69.30 | 35,862 | +0.30(+0.43%) |
May 14, 2018 | 70.50 | 71.25 | 68.70 | 69.00 | 35,687 | -1.20(-1.71%) |
May 11, 2018 | 71.10 | 72.38 | 69.75 | 70.20 | 63,844 | -1.05(-1.47%) |
May 10, 2018 | 70.35 | 72.00 | 70.35 | 71.25 | 46,338 | +1.05(+1.50%) |
May 09, 2018 | 70.05 | 70.65 | 69.75 | 70.20 | 30,955 | +0.15(+0.21%) |
May 08, 2018 | 70.65 | 71.40 | 69.60 | 70.05 | 54,227 | -1.05(-1.48%) |
May 07, 2018 | 71.25 | 72.60 | 70.80 | 71.10 | 87,832 | +0.75(+1.07%) |
May 04, 2018 | 67.80 | 71.85 | 67.80 | 70.35 | 140,344 | +2.10(+3.08%) |
May 03, 2018 | 65.55 | 70.12 | 65.10 | 68.25 | 140,073 | +3.15(+4.84%) |
May 02, 2018 | 64.50 | 70.35 | 64.05 | 65.10 | 328,122 | +3.15(+5.08%) |
May 01, 2018 | 61.20 | 62.40 | 60.67 | 61.95 | 37,291 | +1.05(+1.72%) |
Apr 30, 2018 | 60.75 | 61.80 | 60.45 | 60.90 | 50,516 | +0.15(+0.25%) |
Apr 27, 2018 | 61.05 | 61.80 | 60.52 | 60.75 | 29,439 | -0.60(-0.98%) |
Apr 26, 2018 | 61.50 | 61.95 | 60.60 | 61.35 | 26,043 | +0.15(+0.25%) |
Apr 25, 2018 | 62.40 | 63.15 | 61.20 | 61.20 | 42,038 | -1.20(-1.92%) |
Apr 24, 2018 | 62.85 | 63.75 | 62.25 | 62.40 | 34,472 | +0.00(+0.00%) |
Apr 23, 2018 | 61.05 | 62.62 | 60.51 | 62.40 | 48,437 | +1.50(+2.46%) |
Apr 20, 2018 | 61.35 | 61.80 | 60.60 | 60.90 | 59,800 | -0.45(-0.73%) |
Apr 19, 2018 | 61.05 | 62.85 | 61.05 | 61.35 | 36,900 | +0.15(+0.25%) |
Apr 18, 2018 | 62.70 | 63.15 | 61.05 | 61.20 | 31,204 | -1.05(-1.69%) |
Apr 17, 2018 | 61.95 | 62.70 | 61.95 | 62.25 | 29,799 | +0.45(+0.73%) |
Apr 16, 2018 | 61.65 | 62.40 | 61.05 | 61.80 | 28,144 | +0.45(+0.73%) |
Apr 13, 2018 | 62.70 | 62.70 | 61.20 | 61.35 | 38,465 | -1.20(-1.92%) |
Apr 12, 2018 | 62.10 | 63.60 | 61.95 | 62.55 | 37,291 | +0.60(+0.97%) |
Apr 11, 2018 | 62.55 | 62.85 | 61.80 | 61.95 | 38,640 | -0.60(-0.96%) |
Apr 10, 2018 | 63.45 | 63.75 | 62.10 | 62.55 | 41,118 | -0.30(-0.48%) |
Apr 09, 2018 | 65.10 | 65.55 | 62.55 | 62.85 | 62,051 | -2.25(-3.46%) |
Apr 06, 2018 | 64.20 | 66.38 | 63.75 | 65.10 | 79,470 | +0.75(+1.17%) |
Apr 05, 2018 | 64.35 | 65.10 | 63.60 | 64.35 | 30,445 | +0.15(+0.23%) |
Apr 04, 2018 | 62.10 | 64.50 | 61.80 | 64.20 | 63,040 | +1.05(+1.66%) |
Apr 03, 2018 | 62.70 | 64.35 | 62.02 | 63.15 | 79,079 | +1.20(+1.94%) |
Apr 02, 2018 | 61.35 | 62.85 | 60.75 | 61.95 | 113,189 | +0.15(+0.24%) |
Mar 29, 2018 | 61.80 | 61.80 | 61.80 | 0 | -0.75(-1.20%) | |
Mar 28, 2018 | 61.50 | 63.00 | 61.50 | 62.55 | 66,250 | +1.35(+2.21%) |
Mar 27, 2018 | 63.15 | 63.30 | 60.75 | 61.20 | 67,097 | -1.50(-2.39%) |
Mar 26, 2018 | 60.30 | 63.30 | 59.40 | 62.70 | 111,330 | +2.85(+4.76%) |
Mar 23, 2018 | 61.95 | 62.85 | 58.68 | 59.85 | 94,753 | -2.25(-3.62%) |
Mar 22, 2018 | 62.70 | 63.60 | 61.05 | 62.10 | 73,995 | -1.35(-2.13%) |
Mar 21, 2018 | 64.05 | 64.35 | 63.30 | 63.45 | 57,026 | -0.90(-1.40%) |
Mar 20, 2018 | 65.10 | 65.25 | 64.20 | 64.35 | 83,186 | -1.05(-1.61%) |
Mar 19, 2018 | 67.05 | 67.05 | 64.35 | 65.40 | 99,935 | -1.35(-2.02%) |
Mar 16, 2018 | 64.95 | 66.75 | 64.50 | 66.75 | 125,979 | +1.80(+2.77%) |
Mar 15, 2018 | 64.65 | 65.25 | 64.05 | 64.95 | 67,319 | +0.15(+0.23%) |
Mar 14, 2018 | 65.10 | 65.70 | 64.50 | 64.80 | 88,993 | -0.30(-0.46%) |
Mar 13, 2018 | 65.70 | 66.30 | 64.80 | 65.10 | 68,698 | -0.15(-0.23%) |
Mar 12, 2018 | 63.75 | 65.70 | 63.75 | 65.25 | 73,469 | +1.50(+2.35%) |
Mar 09, 2018 | 63.30 | 64.50 | 62.92 | 63.75 | 94,782 | +1.05(+1.67%) |
Mar 08, 2018 | 60.15 | 63.15 | 60.15 | 62.70 | 104,236 | +2.70(+4.50%) |
Mar 07, 2018 | 64.50 | 60.00 | 60.00 | 339,215 | -1.95(-3.15%) | |
Mar 06, 2018 | 57.00 | 62.92 | 57.00 | 61.95 | 243,852 | +4.95(+8.68%) |
Mar 05, 2018 | 55.65 | 60.15 | 54.75 | 57.00 | 420,938 | +1.65(+2.98%) |
Mar 02, 2018 | 52.80 | 55.50 | 52.50 | 55.35 | 135,831 | +1.95(+3.65%) |
Mar 01, 2018 | 54.75 | 54.90 | 51.90 | 53.40 | 114,254 | -1.20(-2.20%) |
Feb 28, 2018 | 55.35 | 55.35 | 51.90 | 54.60 | 217,175 | +4.05(+8.01%) |
Feb 27, 2018 | 52.05 | 52.65 | 50.25 | 50.55 | 49,223 | -1.20(-2.32%) |
Feb 26, 2018 | 51.75 | 52.35 | 51.00 | 51.75 | 61,972 | +0.45(+0.88%) |
Feb 23, 2018 | 51.90 | 52.20 | 51.00 | 51.30 | 59,593 | -0.45(-0.87%) |
Feb 22, 2018 | 51.60 | 51.75 | 56,324 | -1.35(-2.54%) | ||
Feb 21, 2018 | 52.35 | 53.70 | 51.90 | 53.10 | 57,388 | +0.75(+1.43%) |
Feb 20, 2018 | 55.50 | 55.95 | 51.60 | 52.35 | 95,109 | -3.60(-6.43%) |
Feb 16, 2018 | 55.95 | 55.95 | 55.95 | 0 | +0.90(+1.63%) | |
Feb 15, 2018 | 55.95 | 56.25 | 54.67 | 55.05 | 72,705 | -0.45(-0.81%) |
Feb 14, 2018 | 52.50 | 55.65 | 52.50 | 55.50 | 89,535 | +1.95(+3.64%) |
Feb 13, 2018 | 50.55 | 54.15 | 50.55 | 53.55 | 150,447 | +2.85(+5.62%) |
Feb 12, 2018 | 48.60 | 51.45 | 48.15 | 50.70 | 99,537 | +2.70(+5.63%) |
Feb 09, 2018 | 48.15 | 48.90 | 46.35 | 48.00 | 133,705 | +0.15(+0.31%) |
Feb 08, 2018 | 48.90 | 49.95 | 47.40 | 47.85 | 109,871 | -1.05(-2.15%) |
Feb 07, 2018 | 48.60 | 52.05 | 48.15 | 48.90 | 206,150 | +1.65(+3.49%) |
Feb 06, 2018 | 46.20 | 48.30 | 45.90 | 47.25 | 227,087 | -0.24(-0.51%) |
Feb 05, 2018 | 48.15 | 48.38 | 46.95 | 47.49 | 137,898 | -1.26(-2.58%) |
Feb 02, 2018 | 49.35 | 49.50 | 47.85 | 48.75 | 79,746 | -1.05(-2.11%) |
Feb 01, 2018 | 50.10 | 50.55 | 49.20 | 49.80 | 46,429 | -0.75(-1.48%) |
Jan 31, 2018 | 50.70 | 50.85 | 49.35 | 50.55 | 55,913 | +0.00(+0.00%) |
Jan 30, 2018 | 50.40 | 50.55 | 49.50 | 50.55 | 36,953 | +0.00(+0.00%) |
Jan 29, 2018 | 51.60 | 52.19 | 49.65 | 50.55 | 98,250 | -1.50(-2.88%) |
Jan 26, 2018 | 50.70 | 52.20 | 50.02 | 52.05 | 79,288 | +1.05(+2.06%) |
Jan 25, 2018 | 51.75 | 52.20 | 49.50 | 51.00 | 73,308 | -0.45(-0.87%) |
Jan 24, 2018 | 48.30 | 53.10 | 48.30 | 51.45 | 246,153 | +3.60(+7.52%) |
Jan 23, 2018 | 48.00 | 48.45 | 47.25 | 47.85 | 55,560 | -0.15(-0.31%) |
Jan 22, 2018 | 46.50 | 48.15 | 46.42 | 48.00 | 129,243 | +1.35(+2.89%) |
Jan 19, 2018 | 45.45 | 47.25 | 45.15 | 46.65 | 259,150 | +0.90(+1.97%) |
Jan 18, 2018 | 45.15 | 45.75 | 44.70 | 45.75 | 67,749 | +0.30(+0.66%) |
Jan 17, 2018 | 45.45 | 45.67 | 44.40 | 45.45 | 48,493 | +0.00(+0.00%) |
Jan 16, 2018 | 45.60 | 46.50 | 44.85 | 45.45 | 83,765 | -0.30(-0.66%) |
Jan 12, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Jan 11, 2018 | 45.30 | 46.05 | 45.15 | 45.60 | 47,730 | +0.45(+1.00%) |
Jan 10, 2018 | 45.90 | 45.15 | 55,585 | -0.15(-0.33%) | ||
Jan 09, 2018 | 45.45 | 45.90 | 44.85 | 45.30 | 84,359 | +0.00(+0.00%) |
Jan 08, 2018 | 45.90 | 46.50 | 45.00 | 45.30 | 84,438 | -0.45(-0.98%) |
Jan 05, 2018 | 46.50 | 46.50 | 45.60 | 45.75 | 48,995 | -0.60(-1.29%) |
Jan 04, 2018 | 46.35 | 46.80 | 45.60 | 46.35 | 63,695 | +0.30(+0.65%) |
Jan 03, 2018 | 46.50 | 46.58 | 45.00 | 46.05 | 150,068 | -0.60(-1.29%) |
Jan 02, 2018 | 47.10 | 47.25 | 46.35 | 46.65 | 40,206 | -0.30(-0.64%) |
Dec 29, 2017 | 46.95 | 46.95 | 46.95 | 0 | +0.45(+0.97%) | |
Dec 28, 2017 | 47.10 | 47.55 | 46.35 | 46.50 | 224,259 | -0.45(-0.96%) |
Dec 27, 2017 | 47.55 | 47.55 | 45.90 | 46.95 | 44,547 | -0.60(-1.26%) |
Dec 26, 2017 | 47.85 | 48.23 | 47.10 | 47.55 | 36,493 | -0.45(-0.94%) |
Dec 22, 2017 | 48.15 | 48.33 | 46.50 | 48.00 | 43,874 | -0.75(-1.54%) |
Dec 21, 2017 | 48.15 | 49.35 | 48.15 | 48.75 | 48,930 | +0.75(+1.56%) |
Dec 20, 2017 | 48.30 | 48.60 | 47.40 | 48.00 | 42,500 | -0.15(-0.31%) |
Dec 19, 2017 | 48.60 | 49.05 | 47.55 | 48.15 | 83,203 | -0.15(-0.31%) |
Dec 18, 2017 | 48.30 | 49.35 | 47.92 | 48.30 | 102,928 | -0.15(-0.31%) |
Dec 15, 2017 | 47.25 | 48.45 | 46.95 | 48.45 | 143,582 | +1.35(+2.87%) |
Dec 14, 2017 | 46.35 | 47.70 | 45.90 | 47.10 | 107,682 | +0.75(+1.62%) |
Dec 13, 2017 | 45.90 | 46.65 | 45.00 | 46.35 | 86,667 | +0.75(+1.64%) |
Dec 12, 2017 | 45.75 | 46.35 | 45.30 | 45.60 | 115,850 | -0.15(-0.33%) |
Dec 11, 2017 | 45.30 | 46.58 | 45.15 | 45.75 | 95,815 | +0.60(+1.33%) |
Dec 08, 2017 | 46.35 | 46.95 | 44.55 | 45.15 | 285,119 | +0.00(+0.00%) |
Dec 07, 2017 | 47.40 | 47.40 | 45.00 | 151,509 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.70 | 48.30 | 46.50 | 47.10 | 69,588 | -0.90(-1.87%) |
Dec 05, 2017 | 47.70 | 48.75 | 46.50 | 48.00 | 150,129 | +0.30(+0.63%) |
Dec 04, 2017 | 49.50 | 49.65 | 47.33 | 47.70 | 95,428 | -1.20(-2.45%) |
Dec 01, 2017 | 47.85 | 49.80 | 47.40 | 48.90 | 73,273 | +1.05(+2.19%) |
Nov 30, 2017 | 47.25 | 48.08 | 47.10 | 47.85 | 59,239 | +1.05(+2.24%) |
Nov 29, 2017 | 47.10 | 48.45 | 46.20 | 46.80 | 100,962 | -0.15(-0.32%) |
Nov 28, 2017 | 46.65 | 47.10 | 45.60 | 46.95 | 114,703 | +0.30(+0.64%) |
Nov 27, 2017 | 46.95 | 47.85 | 46.50 | 46.65 | 55,779 | -0.60(-1.27%) |
Nov 24, 2017 | 47.40 | 47.85 | 46.50 | 47.25 | 47,690 | -0.15(-0.32%) |
Nov 22, 2017 | 47.55 | 48.00 | 46.50 | 47.40 | 86,359 | +0.00(+0.00%) |
Nov 21, 2017 | 47.85 | 48.45 | 46.27 | 47.40 | 138,829 | -0.45(-0.94%) |
Nov 20, 2017 | 48.30 | 49.35 | 47.40 | 47.85 | 167,503 | -0.75(-1.54%) |
Nov 17, 2017 | 46.95 | 49.20 | 46.80 | 48.60 | 116,469 | +1.05(+2.21%) |
Nov 16, 2017 | 46.20 | 49.05 | 46.20 | 47.55 | 76,164 | +1.35(+2.92%) |
Nov 15, 2017 | 45.00 | 47.40 | 44.25 | 46.20 | 116,327 | +0.75(+1.65%) |
Nov 14, 2017 | 46.35 | 46.73 | 45.00 | 45.45 | 86,513 | -1.20(-2.57%) |
Nov 13, 2017 | 46.50 | 47.55 | 45.30 | 46.65 | 83,692 | -0.30(-0.64%) |
Nov 10, 2017 | 46.95 | 47.40 | 46.20 | 46.95 | 66,454 | -0.30(-0.63%) |
Nov 09, 2017 | 47.10 | 48.15 | 45.98 | 47.25 | 109,221 | -0.30(-0.63%) |
Nov 08, 2017 | 48.00 | 48.15 | 46.65 | 47.55 | 93,704 | -0.60(-1.25%) |
Nov 07, 2017 | 49.50 | 49.80 | 47.02 | 48.15 | 124,037 | -1.35(-2.73%) |
Nov 06, 2017 | 52.05 | 52.20 | 49.35 | 49.50 | 98,690 | -2.40(-4.62%) |
Nov 03, 2017 | 52.35 | 53.55 | 51.45 | 51.90 | 250,889 | -0.60(-1.14%) |
Nov 02, 2017 | 51.15 | 54.15 | 49.35 | 52.50 | 190,459 | +1.05(+2.04%) |
Nov 01, 2017 | 52.80 | 53.10 | 50.85 | 51.45 | 70,409 | -0.90(-1.72%) |
Oct 31, 2017 | 52.65 | 54.15 | 51.30 | 52.35 | 142,610 | +0.00(+0.00%) |
Oct 30, 2017 | 52.35 | 53.55 | 49.95 | 52.35 | 137,363 | -0.45(-0.85%) |
Oct 27, 2017 | 52.20 | 53.85 | 47.70 | 52.80 | 283,109 | +0.60(+1.15%) |
Oct 26, 2017 | 57.30 | 57.30 | 51.90 | 52.20 | 166,577 | -4.80(-8.42%) |
Oct 25, 2017 | 55.35 | 57.30 | 55.05 | 57.00 | 72,057 | +0.75(+1.33%) |
Oct 24, 2017 | 57.00 | 57.75 | 55.35 | 56.25 | 89,938 | -0.60(-1.06%) |
Oct 23, 2017 | 58.20 | 59.40 | 56.40 | 56.85 | 62,636 | -1.50(-2.57%) |
Oct 20, 2017 | 59.55 | 59.85 | 57.90 | 58.35 | 80,350 | +0.45(+0.78%) |
Oct 19, 2017 | 57.15 | 61.95 | 57.00 | 57.90 | 255,818 | +0.75(+1.31%) |
Oct 18, 2017 | 55.65 | 59.55 | 55.65 | 57.15 | 155,910 | +1.80(+3.25%) |
Oct 17, 2017 | 54.60 | 56.40 | 54.60 | 55.35 | 104,182 | +0.75(+1.37%) |
Oct 16, 2017 | 55.05 | 56.10 | 54.15 | 54.60 | 37,978 | -0.15(-0.27%) |
Oct 13, 2017 | 54.30 | 55.80 | 53.33 | 54.75 | 70,478 | +0.60(+1.11%) |
Oct 12, 2017 | 55.05 | 55.80 | 54.00 | 54.15 | 81,343 | -0.75(-1.37%) |
Oct 11, 2017 | 55.95 | 56.25 | 54.90 | 54.90 | 82,988 | -0.90(-1.61%) |
Oct 10, 2017 | 55.20 | 56.55 | 54.83 | 55.80 | 79,006 | +0.75(+1.36%) |
Oct 09, 2017 | 55.20 | 55.35 | 54.08 | 55.05 | 45,972 | +0.45(+0.82%) |
Oct 06, 2017 | 54.60 | 55.42 | 53.70 | 54.60 | 103,637 | -0.15(-0.27%) |
Oct 05, 2017 | 54.00 | 55.35 | 53.25 | 54.75 | 89,974 | +0.75(+1.39%) |
Oct 04, 2017 | 54.15 | 55.35 | 53.55 | 54.00 | 118,582 | +0.00(+0.00%) |
Oct 03, 2017 | 53.10 | 54.60 | 52.95 | 54.00 | 105,933 | +0.75(+1.41%) |
Oct 02, 2017 | 51.60 | 54.00 | 51.60 | 53.25 | 103,269 | +1.65(+3.20%) |
Sep 29, 2017 | 52.35 | 53.77 | 51.00 | 51.60 | 256,090 | +1.80(+3.61%) |
Sep 28, 2017 | 49.65 | 49.80 | 48.00 | 49.80 | 110,212 | +0.30(+0.61%) |
Sep 27, 2017 | 49.80 | 48.90 | 49.50 | 69,085 | +0.90(+1.85%) | |
Sep 26, 2017 | 47.85 | 49.05 | 47.85 | 48.60 | 68,085 | +0.75(+1.57%) |
Sep 25, 2017 | 47.85 | 48.38 | 47.02 | 47.85 | 52,956 | +0.00(+0.00%) |
Sep 22, 2017 | 47.25 | 48.00 | 46.65 | 47.85 | 65,785 | +0.60(+1.27%) |
Sep 21, 2017 | 46.20 | 48.00 | 46.20 | 47.25 | 64,657 | +0.75(+1.61%) |
Sep 20, 2017 | 46.35 | 46.88 | 46.05 | 46.50 | 56,087 | +0.15(+0.32%) |
Sep 19, 2017 | 45.75 | 47.00 | 45.30 | 46.35 | 54,515 | +0.75(+1.64%) |
Sep 18, 2017 | 45.75 | 46.20 | 44.85 | 45.60 | 47,728 | +0.15(+0.33%) |
Sep 15, 2017 | 45.00 | 45.90 | 44.10 | 45.45 | 121,155 | +0.15(+0.33%) |
Sep 14, 2017 | 45.30 | 46.05 | 44.70 | 45.30 | 32,798 | +0.00(+0.00%) |
Sep 13, 2017 | 44.85 | 45.75 | 44.40 | 45.30 | 36,791 | +0.30(+0.67%) |
Sep 12, 2017 | 44.70 | 45.90 | 44.40 | 45.00 | 61,353 | +0.30(+0.67%) |
Sep 11, 2017 | 44.55 | 45.75 | 44.17 | 44.70 | 48,993 | +0.60(+1.36%) |
Sep 08, 2017 | 44.10 | 44.70 | 43.73 | 44.10 | 46,466 | -0.30(-0.68%) |
Sep 07, 2017 | 44.25 | 44.85 | 43.73 | 44.40 | 54,022 | +0.15(+0.34%) |
Sep 06, 2017 | 43.50 | 44.85 | 43.19 | 44.25 | 138,210 | +0.75(+1.72%) |
Sep 05, 2017 | 44.25 | 44.85 | 42.60 | 43.50 | 68,283 | -0.75(-1.69%) |
Sep 01, 2017 | 43.95 | 44.25 | 42.75 | 44.25 | 61,571 | +0.30(+0.68%) |
Aug 31, 2017 | 43.65 | 44.48 | 43.20 | 43.95 | 85,768 | +0.45(+1.03%) |
Aug 30, 2017 | 43.20 | 43.65 | 42.67 | 43.50 | 37,839 | +0.30(+0.69%) |
Aug 29, 2017 | 42.45 | 43.80 | 41.10 | 43.20 | 93,842 | +0.30(+0.70%) |
Aug 28, 2017 | 43.50 | 43.95 | 42.15 | 42.90 | 132,153 | -0.60(-1.38%) |
Aug 25, 2017 | 42.75 | 43.80 | 42.15 | 43.50 | 85,529 | +0.75(+1.75%) |
Aug 24, 2017 | 41.25 | 42.90 | 40.80 | 42.75 | 69,171 | +1.50(+3.64%) |
Aug 23, 2017 | 40.20 | 42.15 | 39.90 | 41.25 | 121,863 | +0.75(+1.85%) |
Aug 22, 2017 | 41.10 | 41.55 | 40.35 | 40.50 | 35,827 | -0.45(-1.10%) |
Aug 21, 2017 | 41.70 | 41.85 | 40.50 | 40.95 | 55,319 | -0.90(-2.15%) |
Aug 18, 2017 | 41.55 | 42.52 | 40.20 | 41.85 | 116,333 | -0.15(-0.36%) |
Aug 17, 2017 | 41.55 | 43.20 | 41.40 | 42.00 | 136,712 | +0.00(+0.00%) |
Aug 16, 2017 | 41.85 | 42.45 | 40.12 | 42.00 | 127,886 | +0.15(+0.36%) |
Aug 15, 2017 | 43.20 | 43.20 | 41.40 | 41.85 | 39,513 | -1.20(-2.79%) |
Aug 14, 2017 | 42.90 | 43.80 | 42.67 | 43.05 | 36,002 | +0.45(+1.06%) |
Aug 11, 2017 | 43.35 | 43.65 | 42.08 | 42.60 | 63,282 | -0.75(-1.73%) |
Aug 10, 2017 | 43.50 | 44.72 | 43.20 | 43.35 | 71,257 | -0.60(-1.37%) |
Aug 09, 2017 | 43.95 | 44.55 | 42.90 | 43.95 | 83,609 | +0.15(+0.34%) |
Aug 08, 2017 | 42.60 | 44.85 | 40.62 | 43.80 | 142,544 | +1.05(+2.46%) |
Aug 07, 2017 | 42.30 | 43.65 | 42.00 | 42.75 | 43,547 | +0.30(+0.71%) |
Aug 04, 2017 | 43.80 | 44.04 | 42.15 | 42.45 | 110,901 | -0.90(-2.08%) |
Aug 03, 2017 | 42.90 | 44.10 | 42.60 | 43.35 | 57,768 | +0.30(+0.70%) |
Aug 02, 2017 | 42.60 | 45.88 | 41.10 | 43.05 | 124,035 | +0.00(+0.00%) |
Aug 01, 2017 | 43.50 | 44.02 | 42.15 | 43.05 | 47,788 | +0.00(+0.00%) |
Jul 31, 2017 | 42.60 | 44.25 | 41.25 | 43.05 | 85,996 | +0.45(+1.06%) |
Jul 28, 2017 | 46.50 | 46.94 | 42.60 | 42.60 | 142,194 | -3.75(-8.09%) |
Jul 27, 2017 | 43.35 | 47.40 | 42.76 | 46.35 | 234,063 | +2.85(+6.55%) |
Jul 26, 2017 | 41.70 | 43.50 | 41.59 | 43.50 | 66,346 | +1.50(+3.57%) |
Jul 25, 2017 | 41.55 | 42.75 | 41.55 | 42.00 | 60,898 | +0.75(+1.82%) |
Jul 24, 2017 | 41.70 | 41.85 | 40.35 | 41.25 | 45,101 | +0.45(+1.10%) |
Jul 21, 2017 | 41.85 | 42.00 | 39.90 | 40.80 | 66,133 | -0.75(-1.81%) |
Jul 20, 2017 | 42.00 | 42.00 | 39.75 | 41.55 | 124,090 | -0.15(-0.36%) |
Jul 19, 2017 | 41.70 | 42.90 | 41.40 | 41.70 | 58,625 | -0.15(-0.36%) |
Jul 18, 2017 | 41.85 | 43.05 | 41.70 | 41.85 | 47,068 | -0.60(-1.41%) |
Jul 17, 2017 | 41.70 | 43.20 | 41.70 | 42.45 | 39,354 | +0.45(+1.07%) |
Jul 14, 2017 | 42.90 | 40.80 | 42.00 | 59,100 | +0.30(+0.72%) | |
Jul 13, 2017 | 40.80 | 41.70 | 40.50 | 41.70 | 29,892 | +0.45(+1.09%) |
Jul 12, 2017 | 41.25 | 42.30 | 40.95 | 41.25 | 37,013 | +0.15(+0.36%) |
Jul 11, 2017 | 40.35 | 41.40 | 39.83 | 41.10 | 33,752 | +0.30(+0.74%) |
Jul 10, 2017 | 40.50 | 41.70 | 40.20 | 40.80 | 43,351 | +0.00(+0.00%) |
Jul 07, 2017 | 40.50 | 40.95 | 40.05 | 40.80 | 38,663 | +0.15(+0.37%) |
Jul 06, 2017 | 40.95 | 41.70 | 39.75 | 40.65 | 56,470 | -0.90(-2.17%) |
Jul 05, 2017 | 42.30 | 42.60 | 41.10 | 41.55 | 39,765 | -0.75(-1.77%) |
Jul 03, 2017 | 40.50 | 42.67 | 40.50 | 42.30 | 39,402 | +1.95(+4.83%) |
Jun 30, 2017 | 41.55 | 41.55 | 40.35 | 40.35 | 66,337 | -1.05(-2.54%) |
Jun 29, 2017 | 42.90 | 43.20 | 41.10 | 41.40 | 70,433 | -0.90(-2.13%) |
Jun 28, 2017 | 42.15 | 43.35 | 41.70 | 42.30 | 49,439 | +0.30(+0.71%) |
Jun 27, 2017 | 42.30 | 42.75 | 40.95 | 42.00 | 85,742 | +0.00(+0.00%) |
Jun 26, 2017 | 41.55 | 42.45 | 40.95 | 42.00 | 48,088 | +0.45(+1.08%) |
Jun 23, 2017 | 41.70 | 41.85 | 40.73 | 41.55 | 93,446 | -0.15(-0.36%) |
Jun 22, 2017 | 39.90 | 41.85 | 39.60 | 41.70 | 67,402 | +2.10(+5.30%) |
Jun 21, 2017 | 40.50 | 40.65 | 39.00 | 39.60 | 71,882 | -0.45(-1.12%) |
Jun 20, 2017 | 41.55 | 41.85 | 39.38 | 40.05 | 64,734 | -1.80(-4.30%) |
Jun 19, 2017 | 41.40 | 42.45 | 40.88 | 41.85 | 55,163 | -0.45(-1.06%) |
Jun 16, 2017 | 41.85 | 42.60 | 41.25 | 42.30 | 97,244 | +0.15(+0.36%) |
Jun 15, 2017 | 41.70 | 43.88 | 41.70 | 42.15 | 61,138 | -0.30(-0.71%) |
Jun 14, 2017 | 43.65 | 43.65 | 41.70 | 42.45 | 79,373 | -1.50(-3.41%) |
Jun 13, 2017 | 41.85 | 44.25 | 41.25 | 43.95 | 114,575 | +2.25(+5.40%) |
Jun 12, 2017 | 40.05 | 41.77 | 39.60 | 41.70 | 90,949 | +1.65(+4.12%) |
Jun 09, 2017 | 40.50 | 41.25 | 39.15 | 40.05 | 72,682 | -0.15(-0.37%) |
Jun 08, 2017 | 38.85 | 40.80 | 38.85 | 40.20 | 66,706 | +1.20(+3.08%) |
Jun 07, 2017 | 38.40 | 39.45 | 37.80 | 39.00 | 56,611 | +0.45(+1.17%) |
Jun 06, 2017 | 38.55 | 39.52 | 38.25 | 38.55 | 78,034 | -0.45(-1.15%) |
Jun 05, 2017 | 40.05 | 40.50 | 38.70 | 39.00 | 89,683 | -1.35(-3.35%) |
Jun 02, 2017 | 39.45 | 40.80 | 39.45 | 40.35 | 106,037 | +0.60(+1.51%) |