Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.53 | 68.81 | 67.04 | 67.14 | 528,386 | -1.44(-2.10%) |
Jul 30, 2018 | 67.11 | 69.44 | 67.06 | 68.58 | 416,861 | +1.29(+1.91%) |
Jul 27, 2018 | 68.65 | 69.46 | 67.07 | 67.29 | 411,281 | -1.17(-1.71%) |
Jul 26, 2018 | 69.51 | 71.09 | 67.82 | 68.46 | 310,108 | -0.64(-0.93%) |
Jul 25, 2018 | 68.49 | 69.74 | 68.37 | 69.10 | 297,306 | +0.56(+0.82%) |
Jul 24, 2018 | 70.64 | 70.99 | 68.16 | 68.54 | 408,250 | -1.73(-2.46%) |
Jul 23, 2018 | 70.60 | 71.27 | 69.61 | 70.28 | 497,952 | -0.42(-0.59%) |
Jul 20, 2018 | 70.74 | 71.69 | 70.23 | 70.69 | 381,321 | -0.29(-0.41%) |
Jul 19, 2018 | 71.18 | 72.02 | 69.50 | 70.99 | 487,522 | -0.97(-1.35%) |
Jul 18, 2018 | 71.79 | 72.46 | 70.77 | 71.96 | 416,196 | +0.34(+0.48%) |
Jul 17, 2018 | 71.35 | 72.27 | 70.38 | 71.61 | 404,216 | +0.00(+0.00%) |
Jul 16, 2018 | 71.77 | 72.29 | 70.10 | 71.61 | 458,010 | +0.04(+0.06%) |
Jul 13, 2018 | 71.50 | 73.13 | 71.47 | 71.57 | 194,802 | -0.03(-0.05%) |
Jul 12, 2018 | 73.09 | 73.66 | 70.10 | 71.61 | 533,187 | -1.39(-1.90%) |
Jul 11, 2018 | 73.29 | 73.98 | 72.06 | 72.99 | 279,067 | -0.46(-0.63%) |
Jul 10, 2018 | 74.19 | 75.25 | 73.06 | 73.45 | 275,398 | -1.15(-1.54%) |
Jul 09, 2018 | 76.61 | 76.99 | 73.29 | 74.60 | 407,204 | -1.43(-1.88%) |
Jul 06, 2018 | 76.19 | 76.70 | 75.23 | 76.03 | 387,550 | -0.29(-0.38%) |
Jul 05, 2018 | 78.24 | 78.24 | 75.51 | 76.32 | 385,510 | -1.10(-1.42%) |
Jul 03, 2018 | 77.42 | 77.42 | 77.42 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 78.62 | 79.27 | 75.71 | 77.27 | 550,637 | -1.77(-2.24%) |
Jun 29, 2018 | 81.55 | 81.78 | 78.87 | 79.04 | 558,149 | -1.92(-2.37%) |
Jun 28, 2018 | 80.15 | 82.27 | 79.94 | 80.96 | 470,445 | +0.73(+0.91%) |
Jun 27, 2018 | 79.56 | 81.77 | 76.87 | 80.23 | 403,459 | +1.07(+1.35%) |
Jun 26, 2018 | 76.79 | 79.54 | 76.79 | 79.16 | 385,621 | +2.45(+3.19%) |
Jun 25, 2018 | 79.05 | 79.95 | 76.38 | 76.71 | 678,948 | -2.33(-2.95%) |
Jun 22, 2018 | 82.02 | 82.05 | 78.26 | 79.04 | 629,277 | -2.43(-2.98%) |
Jun 21, 2018 | 80.56 | 82.51 | 80.00 | 81.47 | 489,881 | +0.55(+0.68%) |
Jun 20, 2018 | 77.96 | 81.47 | 76.99 | 80.92 | 628,821 | +4.14(+5.39%) |
Jun 19, 2018 | 75.05 | 76.91 | 74.66 | 76.79 | 458,875 | +1.14(+1.50%) |
Jun 18, 2018 | 75.32 | 76.97 | 74.93 | 75.65 | 384,249 | -0.28(-0.37%) |
Jun 15, 2018 | 74.30 | 74.30 | 75.93 | 788,533 | +1.63(+2.19%) | |
Jun 14, 2018 | 76.77 | 76.77 | 73.39 | 74.30 | 888,863 | -2.64(-3.43%) |
Jun 13, 2018 | 80.56 | 81.93 | 76.89 | 76.94 | 685,572 | -4.10(-5.06%) |
Jun 12, 2018 | 79.97 | 81.17 | 79.06 | 81.05 | 704,800 | +1.67(+2.11%) |
Jun 11, 2018 | 79.04 | 80.60 | 78.72 | 79.38 | 480,655 | +0.97(+1.24%) |
Jun 08, 2018 | 77.70 | 78.90 | 76.62 | 78.41 | 409,208 | +0.77(+0.99%) |
Jun 07, 2018 | 77.07 | 78.65 | 76.74 | 77.64 | 523,229 | +1.14(+1.50%) |
Jun 06, 2018 | 77.71 | 75.02 | 76.49 | 667,140 | -0.03(-0.04%) | |
Jun 05, 2018 | 73.55 | 78.19 | 72.64 | 76.53 | 1,129,151 | +3.12(+4.26%) |
Jun 04, 2018 | 69.90 | 73.71 | 69.80 | 73.40 | 827,876 | +4.02(+5.79%) |
Jun 01, 2018 | 68.72 | 69.85 | 68.09 | 69.38 | 400,593 | +1.35(+1.98%) |
May 31, 2018 | 69.12 | 69.99 | 67.33 | 68.04 | 484,115 | -0.99(-1.43%) |
May 30, 2018 | 68.25 | 69.69 | 67.77 | 69.02 | 627,501 | +1.14(+1.69%) |
May 29, 2018 | 65.12 | 68.66 | 64.86 | 67.88 | 738,689 | +2.42(+3.70%) |
May 25, 2018 | 65.46 | 65.46 | 65.46 | 0 | -0.03(-0.05%) | |
May 24, 2018 | 64.33 | 66.25 | 64.29 | 65.49 | 451,230 | +0.88(+1.36%) |
May 23, 2018 | 62.24 | 64.75 | 62.00 | 64.61 | 612,495 | +2.11(+3.38%) |
May 22, 2018 | 66.91 | 67.64 | 62.30 | 62.50 | 1,155,020 | -4.24(-6.35%) |
May 21, 2018 | 67.57 | 70.39 | 66.50 | 66.73 | 1,419,574 | +2.09(+3.23%) |
May 18, 2018 | 64.00 | 65.15 | 62.49 | 64.65 | 832,848 | +0.70(+1.10%) |
May 17, 2018 | 63.62 | 65.58 | 60.39 | 63.94 | 2,046,940 | +3.78(+6.29%) |
May 16, 2018 | 63.07 | 63.23 | 58.14 | 60.16 | 1,373,658 | -0.99(-1.61%) |
May 15, 2018 | 60.06 | 61.35 | 59.41 | 61.14 | 631,743 | +0.78(+1.29%) |
May 14, 2018 | 60.09 | 61.32 | 59.35 | 60.37 | 941,547 | +1.19(+2.00%) |
May 11, 2018 | 58.37 | 59.82 | 57.45 | 59.18 | 497,831 | +0.74(+1.27%) |
May 10, 2018 | 57.48 | 58.68 | 55.71 | 58.44 | 495,504 | +0.85(+1.48%) |
May 09, 2018 | 56.99 | 58.38 | 56.28 | 57.59 | 734,189 | +0.59(+1.04%) |
May 08, 2018 | 58.80 | 59.15 | 56.35 | 56.99 | 625,874 | -1.58(-2.70%) |
May 07, 2018 | 60.86 | 60.86 | 57.09 | 58.57 | 879,369 | -2.43(-3.99%) |
May 04, 2018 | 61.67 | 61.90 | 60.36 | 61.00 | 433,518 | -0.88(-1.42%) |
May 03, 2018 | 62.74 | 63.19 | 61.35 | 61.88 | 316,048 | -0.88(-1.40%) |
May 02, 2018 | 60.80 | 63.16 | 60.18 | 62.76 | 423,860 | +1.56(+2.55%) |
May 01, 2018 | 61.82 | 62.95 | 60.08 | 61.19 | 362,394 | -1.09(-1.76%) |
Apr 30, 2018 | 65.35 | 66.18 | 62.05 | 62.29 | 496,578 | -2.92(-4.47%) |
Apr 27, 2018 | 63.41 | 65.34 | 62.89 | 65.21 | 382,653 | +1.60(+2.52%) |
Apr 26, 2018 | 62.30 | 63.74 | 61.91 | 63.60 | 286,441 | +1.38(+2.22%) |
Apr 25, 2018 | 61.75 | 62.68 | 61.02 | 62.22 | 379,810 | +0.42(+0.68%) |
Apr 24, 2018 | 61.85 | 63.17 | 61.30 | 61.80 | 429,376 | +0.49(+0.80%) |
Apr 23, 2018 | 60.83 | 61.44 | 59.71 | 61.31 | 576,463 | +0.66(+1.09%) |
Apr 20, 2018 | 61.66 | 62.32 | 60.29 | 60.65 | 523,893 | -1.05(-1.71%) |
Apr 19, 2018 | 61.43 | 62.54 | 60.48 | 61.70 | 688,729 | +0.33(+0.53%) |
Apr 18, 2018 | 62.01 | 63.20 | 61.18 | 61.38 | 415,239 | -0.33(-0.53%) |
Apr 17, 2018 | 63.38 | 64.09 | 61.57 | 61.70 | 658,218 | -1.37(-2.17%) |
Apr 16, 2018 | 64.37 | 64.78 | 62.62 | 63.07 | 900,117 | -0.79(-1.23%) |
Apr 13, 2018 | 66.73 | 67.11 | 63.35 | 63.86 | 590,878 | -2.66(-3.99%) |
Apr 12, 2018 | 67.81 | 68.42 | 66.49 | 66.52 | 453,345 | -1.04(-1.55%) |
Apr 11, 2018 | 67.64 | 68.81 | 67.34 | 67.56 | 625,562 | -0.55(-0.81%) |
Apr 10, 2018 | 66.57 | 68.41 | 65.93 | 68.11 | 500,421 | +2.57(+3.93%) |
Apr 09, 2018 | 67.04 | 67.29 | 65.40 | 65.54 | 529,390 | -0.86(-1.30%) |
Apr 06, 2018 | 68.78 | 69.15 | 65.42 | 66.40 | 540,283 | -2.80(-4.04%) |
Apr 05, 2018 | 67.68 | 69.67 | 67.03 | 69.20 | 672,719 | +1.87(+2.78%) |
Apr 04, 2018 | 64.37 | 67.60 | 64.37 | 67.33 | 720,682 | +2.24(+3.44%) |
Apr 03, 2018 | 63.92 | 66.07 | 63.92 | 65.09 | 593,872 | +1.02(+1.59%) |
Apr 02, 2018 | 67.13 | 67.39 | 63.10 | 64.07 | 907,739 | -3.06(-4.56%) |
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.64(+0.96%) | |
Mar 28, 2018 | 64.03 | 66.84 | 64.03 | 66.49 | 721,127 | +2.66(+4.16%) |
Mar 27, 2018 | 63.89 | 66.48 | 63.28 | 63.84 | 773,153 | -0.05(-0.08%) |
Mar 26, 2018 | 67.21 | 67.24 | 63.54 | 63.89 | 915,199 | -2.56(-3.86%) |
Mar 23, 2018 | 66.77 | 67.92 | 66.19 | 66.45 | 690,539 | -0.33(-0.49%) |
Mar 22, 2018 | 67.01 | 68.17 | 66.10 | 66.77 | 378,718 | -0.60(-0.89%) |
Mar 21, 2018 | 67.36 | 69.15 | 67.18 | 67.37 | 346,215 | -0.03(-0.05%) |
Mar 20, 2018 | 67.30 | 68.03 | 66.88 | 67.41 | 329,625 | +0.15(+0.22%) |
Mar 19, 2018 | 67.47 | 67.87 | 65.54 | 67.26 | 513,384 | -0.11(-0.16%) |
Mar 16, 2018 | 67.12 | 68.35 | 66.62 | 67.36 | 977,463 | +0.23(+0.34%) |
Mar 15, 2018 | 68.67 | 68.88 | 66.80 | 67.14 | 588,764 | -1.13(-1.65%) |
Mar 14, 2018 | 69.73 | 69.91 | 67.52 | 68.27 | 468,513 | -1.02(-1.47%) |
Mar 13, 2018 | 69.89 | 70.68 | 68.94 | 69.28 | 602,703 | -0.59(-0.85%) |
Mar 12, 2018 | 71.19 | 71.74 | 68.81 | 69.88 | 609,645 | -1.52(-2.13%) |
Mar 09, 2018 | 70.93 | 71.54 | 69.53 | 71.40 | 718,582 | +0.86(+1.22%) |
Mar 08, 2018 | 72.95 | 73.31 | 70.39 | 70.54 | 557,887 | -1.89(-2.60%) |
Mar 07, 2018 | 73.30 | 72.42 | 516,231 | -0.17(-0.23%) | ||
Mar 06, 2018 | 70.44 | 73.20 | 70.10 | 72.59 | 817,892 | +2.23(+3.17%) |
Mar 05, 2018 | 72.94 | 73.57 | 70.22 | 70.36 | 1,136,745 | -3.05(-4.15%) |
Mar 02, 2018 | 68.41 | 73.86 | 67.14 | 73.41 | 1,740,104 | +4.81(+7.01%) |
Mar 01, 2018 | 68.05 | 68.82 | 64.58 | 68.60 | 1,270,452 | +0.55(+0.81%) |
Feb 28, 2018 | 70.17 | 71.26 | 67.97 | 68.05 | 1,204,569 | -1.13(-1.64%) |
Feb 27, 2018 | 67.00 | 70.09 | 65.08 | 69.18 | 4,627,909 | +10.00(+16.89%) |
Feb 26, 2018 | 60.01 | 60.63 | 58.41 | 59.19 | 528,741 | -0.33(-0.56%) |
Feb 23, 2018 | 59.62 | 60.12 | 57.67 | 59.52 | 662,027 | +0.40(+0.68%) |
Feb 22, 2018 | 59.12 | 847,951 | +1.54(+2.68%) | |||
Feb 21, 2018 | 57.24 | 58.95 | 57.24 | 57.58 | 674,249 | +0.34(+0.60%) |
Feb 20, 2018 | 57.70 | 58.14 | 56.10 | 57.23 | 814,848 | -0.98(-1.69%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.19(-0.33%) | |
Feb 15, 2018 | 57.66 | 59.29 | 56.84 | 58.41 | 936,671 | +1.72(+3.03%) |
Feb 14, 2018 | 53.48 | 57.18 | 53.35 | 56.69 | 1,015,058 | +2.68(+4.96%) |
Feb 13, 2018 | 52.63 | 54.26 | 52.39 | 54.01 | 578,920 | +1.26(+2.39%) |
Feb 12, 2018 | 53.94 | 54.23 | 51.64 | 52.75 | 799,293 | -0.96(-1.79%) |
Feb 09, 2018 | 53.17 | 54.31 | 51.25 | 53.71 | 846,076 | +1.35(+2.58%) |
Feb 08, 2018 | 53.70 | 54.00 | 52.51 | 52.36 | 541,874 | -1.29(-2.41%) |
Feb 07, 2018 | 53.47 | 55.28 | 52.95 | 53.66 | 663,453 | +0.18(+0.34%) |
Feb 06, 2018 | 49.23 | 53.85 | 49.23 | 53.47 | 870,601 | +1.61(+3.11%) |
Feb 05, 2018 | 52.60 | 54.39 | 51.76 | 51.86 | 644,032 | -1.28(-2.41%) |
Feb 02, 2018 | 54.41 | 55.56 | 53.07 | 53.14 | 699,281 | -2.04(-3.69%) |
Feb 01, 2018 | 55.97 | 56.55 | 54.79 | 55.17 | 508,197 | -1.20(-2.13%) |
Jan 31, 2018 | 56.05 | 57.14 | 55.39 | 56.38 | 927,051 | +0.83(+1.50%) |
Jan 30, 2018 | 57.20 | 58.07 | 55.23 | 55.54 | 712,279 | -2.13(-3.69%) |
Jan 29, 2018 | 57.31 | 58.75 | 56.91 | 57.67 | 492,905 | +0.00(+0.00%) |
Jan 26, 2018 | 57.12 | 57.96 | 56.53 | 57.67 | 465,614 | +0.63(+1.11%) |
Jan 25, 2018 | 58.15 | 58.17 | 56.38 | 57.03 | 378,322 | -0.83(-1.44%) |
Jan 24, 2018 | 58.90 | 58.98 | 57.14 | 57.87 | 510,566 | -1.00(-1.70%) |
Jan 23, 2018 | 58.58 | 59.17 | 57.73 | 58.87 | 402,225 | -0.08(-0.14%) |
Jan 22, 2018 | 58.45 | 59.26 | 57.72 | 58.95 | 696,597 | +0.41(+0.70%) |
Jan 19, 2018 | 58.19 | 59.25 | 57.87 | 58.54 | 1,010,834 | +0.55(+0.95%) |
Jan 18, 2018 | 57.89 | 58.30 | 57.07 | 57.99 | 647,421 | +0.11(+0.19%) |
Jan 17, 2018 | 57.36 | 58.35 | 56.64 | 57.89 | 685,460 | +1.30(+2.30%) |
Jan 16, 2018 | 58.47 | 58.67 | 55.92 | 56.58 | 851,921 | -1.83(-3.13%) |
Jan 12, 2018 | 58.41 | 58.41 | 58.41 | 0 | +3.34(+6.06%) | |
Jan 11, 2018 | 53.40 | 55.62 | 52.95 | 55.07 | 884,210 | +2.11(+3.99%) |
Jan 10, 2018 | 53.40 | 52.96 | 898,207 | +1.99(+3.91%) | ||
Jan 09, 2018 | 50.59 | 51.12 | 49.45 | 50.97 | 961,279 | +0.83(+1.65%) |
Jan 08, 2018 | 49.26 | 51.07 | 48.60 | 50.14 | 1,139,110 | +1.45(+2.98%) |
Jan 05, 2018 | 47.66 | 48.78 | 47.37 | 48.69 | 533,732 | +0.92(+1.92%) |
Jan 04, 2018 | 49.34 | 49.88 | 46.63 | 47.77 | 1,036,898 | -1.78(-3.59%) |
Jan 03, 2018 | 50.85 | 51.05 | 48.59 | 49.55 | 960,586 | -1.03(-2.05%) |
Jan 02, 2018 | 50.42 | 51.58 | 50.04 | 50.58 | 956,241 | +0.48(+0.95%) |
Dec 29, 2017 | 50.11 | 50.11 | 50.11 | 0 | -0.66(-1.30%) | |
Dec 28, 2017 | 51.24 | 51.65 | 50.23 | 50.77 | 494,769 | -0.57(-1.11%) |
Dec 27, 2017 | 52.85 | 53.20 | 50.99 | 51.34 | 363,985 | -1.36(-2.58%) |
Dec 26, 2017 | 51.87 | 54.42 | 51.87 | 52.69 | 672,372 | +0.95(+1.84%) |
Dec 22, 2017 | 51.29 | 52.32 | 50.69 | 51.74 | 476,072 | +0.58(+1.14%) |
Dec 21, 2017 | 50.99 | 51.57 | 50.29 | 51.16 | 373,116 | +0.53(+1.05%) |
Dec 20, 2017 | 51.01 | 51.19 | 50.11 | 50.63 | 334,055 | +0.01(+0.02%) |
Dec 19, 2017 | 50.69 | 50.99 | 49.82 | 50.62 | 332,139 | -0.09(-0.18%) |
Dec 18, 2017 | 48.89 | 51.19 | 48.67 | 50.71 | 707,630 | +2.27(+4.70%) |
Dec 15, 2017 | 47.59 | 49.03 | 47.35 | 48.44 | 1,094,242 | +0.95(+2.00%) |
Dec 14, 2017 | 48.64 | 49.03 | 46.64 | 47.49 | 731,377 | -0.87(-1.81%) |
Dec 13, 2017 | 47.50 | 48.84 | 47.32 | 48.36 | 575,706 | +0.79(+1.66%) |
Dec 12, 2017 | 48.19 | 48.81 | 46.98 | 47.57 | 649,855 | -0.73(-1.52%) |
Dec 11, 2017 | 49.21 | 49.40 | 47.68 | 48.30 | 558,621 | -0.67(-1.36%) |
Dec 08, 2017 | 48.79 | 49.21 | 47.32 | 48.97 | 819,120 | +0.00(+0.00%) |
Dec 07, 2017 | 49.33 | 49.72 | 48.12 | 502,978 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.25 | 49.96 | 47.82 | 48.89 | 515,326 | +0.77(+1.61%) |
Dec 05, 2017 | 49.16 | 49.64 | 47.14 | 48.11 | 514,692 | -0.99(-2.02%) |
Dec 04, 2017 | 48.70 | 50.18 | 48.70 | 49.10 | 912,202 | +1.28(+2.68%) |
Dec 01, 2017 | 50.30 | 50.35 | 47.01 | 47.82 | 1,386,977 | -2.25(-4.49%) |
Nov 30, 2017 | 54.43 | 49.97 | 50.07 | 1,525,803 | -2.78(-5.26%) | |
Nov 29, 2017 | 48.24 | 53.00 | 47.94 | 52.85 | 1,923,682 | +4.99(+10.43%) |
Nov 28, 2017 | 45.85 | 47.90 | 45.40 | 47.86 | 685,947 | +2.04(+4.45%) |
Nov 27, 2017 | 43.76 | 46.09 | 43.76 | 45.82 | 1,028,386 | +2.06(+4.70%) |
Nov 24, 2017 | 44.18 | 44.63 | 43.49 | 43.76 | 369,671 | -0.09(-0.21%) |
Nov 22, 2017 | 43.80 | 44.94 | 43.58 | 43.85 | 439,627 | +0.09(+0.21%) |
Nov 21, 2017 | 45.01 | 45.01 | 43.51 | 43.76 | 588,830 | -1.38(-3.06%) |
Nov 20, 2017 | 46.20 | 46.59 | 44.40 | 45.15 | 521,382 | -1.16(-2.50%) |
Nov 17, 2017 | 46.86 | 47.45 | 45.60 | 46.30 | 837,795 | -0.02(-0.05%) |
Nov 16, 2017 | 45.34 | 46.69 | 44.73 | 46.33 | 458,730 | +1.20(+2.66%) |
Nov 15, 2017 | 44.24 | 45.40 | 43.92 | 45.13 | 517,796 | +0.23(+0.52%) |
Nov 14, 2017 | 44.03 | 45.81 | 43.95 | 44.90 | 599,046 | -0.24(-0.54%) |
Nov 13, 2017 | 47.89 | 47.89 | 44.62 | 45.14 | 1,182,257 | -2.57(-5.40%) |
Nov 10, 2017 | 49.15 | 50.03 | 45.02 | 47.71 | 2,735,872 | +0.04(+0.09%) |
Nov 09, 2017 | 43.27 | 47.93 | 42.76 | 47.67 | 2,605,965 | +5.17(+12.15%) |
Nov 08, 2017 | 41.70 | 42.89 | 41.70 | 42.50 | 1,849,229 | +0.45(+1.07%) |
Nov 07, 2017 | 43.76 | 44.20 | 41.58 | 42.05 | 1,020,376 | -1.71(-3.90%) |
Nov 06, 2017 | 42.98 | 43.93 | 42.73 | 43.76 | 423,638 | +0.83(+1.94%) |
Nov 03, 2017 | 42.83 | 43.81 | 42.65 | 42.93 | 576,606 | -0.05(-0.12%) |
Nov 02, 2017 | 43.39 | 43.70 | 42.56 | 42.98 | 480,086 | +0.08(+0.19%) |
Nov 01, 2017 | 42.59 | 44.21 | 42.40 | 42.90 | 585,463 | +0.57(+1.36%) |
Oct 31, 2017 | 42.65 | 43.45 | 42.16 | 42.32 | 664,368 | -0.23(-0.55%) |
Oct 30, 2017 | 43.38 | 43.66 | 41.82 | 42.55 | 662,464 | -1.16(-2.65%) |
Oct 27, 2017 | 42.65 | 44.29 | 42.44 | 43.71 | 900,878 | -1.55(-3.42%) |
Oct 26, 2017 | 44.33 | 45.67 | 43.64 | 45.26 | 550,263 | +1.11(+2.51%) |
Oct 25, 2017 | 44.52 | 44.78 | 43.62 | 44.15 | 542,489 | -0.22(-0.49%) |
Oct 24, 2017 | 45.30 | 46.24 | 44.30 | 44.37 | 505,129 | -1.06(-2.33%) |
Oct 23, 2017 | 45.15 | 46.68 | 45.00 | 45.43 | 750,098 | +0.60(+1.34%) |
Oct 20, 2017 | 43.32 | 44.94 | 43.04 | 44.83 | 698,314 | +2.01(+4.69%) |
Oct 19, 2017 | 42.50 | 43.12 | 41.99 | 42.82 | 617,739 | +0.17(+0.41%) |
Oct 18, 2017 | 42.63 | 43.57 | 42.62 | 42.65 | 586,625 | -0.21(-0.49%) |
Oct 17, 2017 | 42.59 | 43.22 | 42.33 | 42.85 | 370,219 | +0.24(+0.57%) |
Oct 16, 2017 | 43.11 | 43.73 | 42.29 | 42.61 | 916,542 | -1.47(-3.33%) |
Oct 13, 2017 | 43.26 | 44.97 | 43.10 | 44.08 | 812,532 | +0.89(+2.06%) |
Oct 12, 2017 | 43.49 | 43.61 | 42.15 | 43.19 | 527,885 | -0.69(-1.58%) |
Oct 11, 2017 | 43.13 | 43.93 | 43.07 | 43.88 | 663,084 | +0.72(+1.66%) |
Oct 10, 2017 | 43.86 | 44.45 | 42.93 | 43.16 | 392,330 | -0.48(-1.11%) |
Oct 09, 2017 | 44.45 | 44.76 | 43.10 | 43.65 | 407,597 | -0.80(-1.80%) |
Oct 06, 2017 | 44.09 | 44.54 | 43.61 | 44.45 | 559,107 | +0.42(+0.95%) |
Oct 05, 2017 | 44.43 | 44.98 | 44.02 | 44.03 | 425,930 | -0.35(-0.79%) |
Oct 04, 2017 | 44.98 | 45.12 | 44.11 | 44.38 | 466,241 | -0.68(-1.52%) |
Oct 03, 2017 | 44.30 | 45.24 | 43.66 | 45.06 | 701,228 | +0.41(+0.91%) |
Oct 02, 2017 | 45.94 | 46.55 | 42.96 | 44.65 | 1,263,188 | -2.06(-4.41%) |
Sep 29, 2017 | 47.69 | 47.69 | 46.69 | 46.71 | 453,724 | -0.81(-1.70%) |
Sep 28, 2017 | 47.45 | 47.99 | 47.14 | 47.52 | 413,154 | +0.22(+0.46%) |
Sep 27, 2017 | 47.49 | 47.99 | 46.65 | 47.30 | 760,266 | +0.03(+0.07%) |
Sep 26, 2017 | 47.81 | 48.42 | 47.24 | 47.27 | 801,575 | -0.26(-0.54%) |
Sep 25, 2017 | 47.49 | 48.63 | 47.15 | 47.53 | 493,655 | -0.32(-0.66%) |
Sep 22, 2017 | 45.96 | 48.39 | 45.34 | 47.84 | 1,692,123 | +1.86(+4.05%) |
Sep 21, 2017 | 46.16 | 46.30 | 45.44 | 45.98 | 492,378 | -0.17(-0.36%) |
Sep 20, 2017 | 46.97 | 47.27 | 45.74 | 46.15 | 496,953 | -0.87(-1.86%) |
Sep 19, 2017 | 49.27 | 49.81 | 46.84 | 47.02 | 634,836 | -2.15(-4.38%) |
Sep 18, 2017 | 49.68 | 50.58 | 48.99 | 49.17 | 594,954 | -0.23(-0.47%) |
Sep 15, 2017 | 49.22 | 49.67 | 48.66 | 49.41 | 1,021,641 | +0.27(+0.54%) |
Sep 14, 2017 | 50.03 | 50.06 | 48.70 | 49.14 | 642,137 | -0.92(-1.84%) |
Sep 13, 2017 | 51.02 | 52.10 | 49.87 | 50.06 | 905,703 | +0.04(+0.08%) |
Sep 12, 2017 | 48.46 | 51.15 | 48.44 | 50.02 | 883,058 | +1.74(+3.60%) |
Sep 11, 2017 | 47.08 | 48.38 | 47.08 | 48.28 | 685,797 | +1.38(+2.94%) |
Sep 08, 2017 | 47.62 | 47.63 | 45.89 | 46.90 | 918,361 | -1.12(-2.34%) |
Sep 07, 2017 | 50.22 | 50.87 | 47.96 | 48.03 | 682,761 | -1.95(-3.89%) |
Sep 06, 2017 | 49.12 | 50.26 | 48.91 | 49.97 | 774,829 | +1.26(+2.58%) |
Sep 05, 2017 | 50.11 | 50.14 | 48.18 | 48.72 | 902,012 | -1.48(-2.95%) |
Sep 01, 2017 | 50.70 | 51.64 | 49.92 | 50.20 | 877,956 | -0.37(-0.72%) |
Aug 31, 2017 | 50.31 | 50.87 | 49.84 | 50.56 | 524,343 | +0.04(+0.08%) |
Aug 30, 2017 | 51.01 | 51.27 | 50.16 | 50.52 | 548,319 | -0.42(-0.82%) |
Aug 29, 2017 | 49.99 | 51.08 | 49.67 | 50.94 | 808,874 | +0.62(+1.24%) |
Aug 28, 2017 | 48.23 | 50.65 | 48.23 | 50.31 | 948,921 | +1.45(+2.96%) |
Aug 25, 2017 | 47.46 | 49.10 | 47.24 | 48.87 | 796,602 | +1.35(+2.84%) |
Aug 24, 2017 | 48.76 | 49.93 | 46.99 | 47.52 | 779,068 | -0.28(-0.59%) |
Aug 23, 2017 | 47.29 | 47.89 | 46.75 | 47.80 | 608,575 | +0.18(+0.38%) |
Aug 22, 2017 | 46.61 | 47.80 | 46.19 | 47.62 | 1,100,666 | +1.46(+3.15%) |
Aug 21, 2017 | 46.19 | 46.82 | 45.63 | 46.16 | 1,130,366 | -0.16(-0.34%) |
Aug 18, 2017 | 45.06 | 46.71 | 44.98 | 46.32 | 904,313 | +0.72(+1.59%) |
Aug 17, 2017 | 46.14 | 46.49 | 45.07 | 45.60 | 1,480,100 | -0.91(-1.97%) |
Aug 16, 2017 | 48.42 | 48.76 | 46.21 | 46.51 | 1,010,112 | -1.03(-2.17%) |
Aug 15, 2017 | 47.55 | 48.30 | 46.20 | 47.54 | 1,231,018 | -0.47(-0.97%) |
Aug 14, 2017 | 48.61 | 49.01 | 47.46 | 48.01 | 1,332,811 | -0.23(-0.48%) |
Aug 11, 2017 | 50.73 | 51.11 | 47.14 | 48.24 | 3,442,589 | -3.07(-5.98%) |
Aug 10, 2017 | 51.28 | 55.14 | 49.34 | 51.31 | 6,567,916 | -9.68(-15.87%) |
Aug 09, 2017 | 60.98 | 61.46 | 60.30 | 60.99 | 966,734 | -0.23(-0.38%) |
Aug 08, 2017 | 62.88 | 63.91 | 61.04 | 61.22 | 595,135 | -0.82(-1.33%) |
Aug 07, 2017 | 60.98 | 62.21 | 60.48 | 62.05 | 606,644 | +1.40(+2.30%) |
Aug 04, 2017 | 59.69 | 61.12 | 58.92 | 60.65 | 731,581 | +0.74(+1.24%) |
Aug 03, 2017 | 60.53 | 62.00 | 59.59 | 59.91 | 983,684 | -0.87(-1.44%) |
Aug 02, 2017 | 62.96 | 63.76 | 59.91 | 60.78 | 1,054,362 | -2.96(-4.64%) |