Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.42 | 80.42 | 80.42 | 0 | +0.67(+0.84%) | |
Aug 30, 2018 | 78.38 | 80.39 | 78.32 | 79.75 | 11,658 | +0.46(+0.58%) |
Aug 29, 2018 | 79.55 | 80.74 | 78.93 | 79.29 | 14,264 | -0.30(-0.38%) |
Aug 28, 2018 | 79.99 | 81.11 | 79.59 | 79.59 | 6,851 | -0.24(-0.31%) |
Aug 27, 2018 | 81.62 | 81.62 | 79.44 | 79.83 | 11,353 | +0.20(+0.25%) |
Aug 24, 2018 | 79.74 | 80.49 | 79.29 | 79.63 | 14,345 | -1.22(-1.51%) |
Aug 23, 2018 | 80.46 | 81.29 | 79.97 | 80.86 | 5,621 | -0.07(-0.09%) |
Aug 22, 2018 | 80.65 | 81.54 | 80.38 | 80.93 | 8,472 | +0.24(+0.29%) |
Aug 21, 2018 | 79.52 | 81.30 | 79.52 | 80.70 | 17,280 | +1.17(+1.47%) |
Aug 20, 2018 | 79.20 | 80.33 | 78.89 | 79.53 | 10,076 | +0.40(+0.50%) |
Aug 17, 2018 | 80.60 | 80.60 | 77.97 | 79.13 | 11,807 | -1.77(-2.18%) |
Aug 16, 2018 | 79.12 | 80.89 | 79.12 | 80.89 | 9,267 | +2.46(+3.14%) |
Aug 15, 2018 | 79.97 | 79.97 | 78.15 | 78.43 | 4,703 | -2.02(-2.51%) |
Aug 14, 2018 | 79.99 | 81.75 | 77.93 | 80.45 | 25,000 | +0.57(+0.71%) |
Aug 13, 2018 | 79.05 | 80.20 | 77.93 | 79.88 | 28,643 | +0.26(+0.33%) |
Aug 10, 2018 | 79.49 | 82.01 | 79.31 | 79.62 | 5,296 | -0.42(-0.52%) |
Aug 09, 2018 | 82.01 | 82.01 | 79.72 | 80.03 | 15,606 | -1.93(-2.35%) |
Aug 08, 2018 | 82.01 | 82.01 | 81.56 | 81.96 | 4,192 | +0.92(+1.13%) |
Aug 07, 2018 | 81.01 | 81.95 | 80.60 | 81.05 | 4,702 | -0.19(-0.23%) |
Aug 06, 2018 | 80.77 | 81.66 | 80.38 | 81.24 | 10,489 | +0.61(+0.75%) |
Aug 03, 2018 | 80.92 | 82.27 | 79.29 | 80.63 | 21,077 | -0.36(-0.45%) |
Aug 02, 2018 | 81.16 | 81.80 | 80.75 | 80.99 | 22,738 | -0.56(-0.69%) |
Aug 01, 2018 | 82.47 | 83.44 | 80.62 | 81.56 | 9,063 | -2.07(-2.47%) |
Jul 31, 2018 | 84.24 | 85.37 | 82.92 | 83.62 | 17,862 | -0.15(-0.18%) |
Jul 30, 2018 | 84.37 | 86.06 | 83.61 | 83.78 | 14,148 | -0.72(-0.86%) |
Jul 27, 2018 | 85.17 | 86.09 | 84.05 | 84.50 | 14,897 | -0.07(-0.09%) |
Jul 26, 2018 | 83.38 | 84.85 | 83.38 | 84.57 | 8,841 | +1.11(+1.34%) |
Jul 25, 2018 | 81.92 | 84.27 | 81.92 | 83.46 | 20,281 | +1.44(+1.76%) |
Jul 24, 2018 | 79.53 | 83.81 | 79.53 | 82.02 | 33,876 | +2.64(+3.32%) |
Jul 23, 2018 | 79.43 | 80.48 | 78.77 | 79.38 | 10,602 | -0.68(-0.85%) |
Jul 20, 2018 | 77.13 | 80.65 | 76.06 | 80.06 | 19,458 | +3.66(+4.79%) |
Jul 19, 2018 | 74.81 | 77.71 | 74.81 | 76.40 | 4,214 | +0.32(+0.42%) |
Jul 18, 2018 | 76.70 | 77.20 | 75.22 | 76.08 | 5,220 | +0.29(+0.38%) |
Jul 17, 2018 | 75.46 | 76.44 | 74.94 | 75.79 | 9,440 | +0.27(+0.36%) |
Jul 16, 2018 | 75.25 | 75.52 | 74.31 | 75.52 | 7,950 | +0.34(+0.46%) |
Jul 13, 2018 | 75.26 | 76.64 | 74.50 | 75.18 | 17,734 | +0.12(+0.16%) |
Jul 12, 2018 | 76.38 | 76.38 | 74.13 | 75.06 | 15,119 | -1.00(-1.31%) |
Jul 11, 2018 | 76.01 | 76.73 | 74.43 | 76.06 | 13,595 | -0.36(-0.47%) |
Jul 10, 2018 | 77.33 | 77.89 | 75.19 | 76.42 | 19,555 | -0.72(-0.93%) |
Jul 09, 2018 | 75.44 | 77.82 | 75.44 | 77.13 | 23,334 | +1.74(+2.31%) |
Jul 06, 2018 | 73.17 | 76.44 | 73.17 | 75.39 | 9,534 | +2.27(+3.10%) |
Jul 05, 2018 | 71.13 | 73.38 | 71.13 | 73.13 | 12,980 | +2.06(+2.89%) |
Jul 03, 2018 | 71.07 | 71.07 | 71.07 | 0 | -1.01(-1.40%) | |
Jul 02, 2018 | 71.14 | 72.48 | 71.14 | 72.08 | 10,214 | +0.39(+0.54%) |
Jun 29, 2018 | 71.32 | 72.45 | 70.27 | 71.69 | 42,266 | +1.01(+1.42%) |
Jun 28, 2018 | 71.12 | 71.99 | 70.09 | 70.68 | 14,193 | -0.58(-0.81%) |
Jun 27, 2018 | 69.38 | 72.46 | 68.91 | 71.26 | 21,400 | +1.76(+2.53%) |
Jun 26, 2018 | 67.41 | 70.56 | 67.33 | 69.50 | 27,536 | +2.29(+3.41%) |
Jun 25, 2018 | 64.79 | 67.63 | 64.07 | 67.21 | 25,428 | +1.98(+3.03%) |
Jun 22, 2018 | 64.74 | 65.48 | 64.33 | 65.24 | 52,368 | +1.16(+1.81%) |
Jun 21, 2018 | 63.02 | 65.24 | 62.89 | 64.08 | 14,152 | +0.55(+0.87%) |
Jun 20, 2018 | 62.56 | 64.14 | 62.32 | 63.52 | 7,222 | +1.13(+1.82%) |
Jun 19, 2018 | 64.81 | 61.06 | 62.39 | 14,790 | -0.73(-1.16%) | |
Jun 18, 2018 | 62.89 | 63.16 | 62.39 | 63.12 | 8,900 | -0.04(-0.06%) |
Jun 15, 2018 | 63.59 | 62.34 | 63.16 | 26,852 | +1.03(+1.66%) | |
Jun 14, 2018 | 61.80 | 64.65 | 61.76 | 62.13 | 10,488 | +0.40(+0.64%) |
Jun 13, 2018 | 62.40 | 62.91 | 61.60 | 61.73 | 10,801 | -0.66(-1.06%) |
Jun 12, 2018 | 62.06 | 64.65 | 61.83 | 62.39 | 19,819 | +0.57(+0.92%) |
Jun 11, 2018 | 62.50 | 62.50 | 61.63 | 61.82 | 18,088 | -0.48(-0.77%) |
Jun 08, 2018 | 62.85 | 62.85 | 62.04 | 62.30 | 24,439 | -0.56(-0.89%) |
Jun 07, 2018 | 63.41 | 63.77 | 62.31 | 62.86 | 14,220 | -0.64(-1.01%) |
Jun 06, 2018 | 62.68 | 63.95 | 62.32 | 63.50 | 14,316 | +0.81(+1.30%) |
Jun 05, 2018 | 63.01 | 63.66 | 61.59 | 62.69 | 8,390 | -0.43(-0.69%) |
Jun 04, 2018 | 63.55 | 63.91 | 62.94 | 63.12 | 8,786 | -0.13(-0.20%) |
Jun 01, 2018 | 63.28 | 64.94 | 62.47 | 63.25 | 44,927 | +0.45(+0.72%) |
May 31, 2018 | 65.30 | 65.32 | 62.49 | 62.80 | 41,354 | -2.60(-3.98%) |
May 30, 2018 | 64.81 | 65.98 | 64.11 | 65.40 | 54,910 | +0.67(+1.03%) |
May 29, 2018 | 66.60 | 67.39 | 64.53 | 64.73 | 20,249 | -2.35(-3.50%) |
May 25, 2018 | 67.08 | 67.08 | 67.08 | 0 | +1.72(+2.64%) | |
May 24, 2018 | 64.06 | 65.38 | 64.06 | 65.35 | 16,026 | +0.58(+0.89%) |
May 23, 2018 | 64.01 | 64.89 | 63.75 | 64.77 | 20,512 | +0.42(+0.65%) |
May 22, 2018 | 64.97 | 66.31 | 64.36 | 64.36 | 26,474 | -0.42(-0.66%) |
May 21, 2018 | 65.04 | 66.31 | 63.98 | 64.78 | 61,554 | +0.22(+0.34%) |
May 18, 2018 | 65.32 | 65.96 | 63.66 | 64.57 | 47,963 | -0.44(-0.68%) |
May 17, 2018 | 67.42 | 67.42 | 64.51 | 65.01 | 45,252 | -0.91(-1.38%) |
May 16, 2018 | 65.03 | 66.06 | 65.03 | 65.92 | 9,962 | +0.81(+1.25%) |
May 15, 2018 | 65.56 | 65.56 | 64.27 | 65.11 | 5,969 | -0.60(-0.91%) |
May 14, 2018 | 65.58 | 66.13 | 64.66 | 65.70 | 12,493 | +0.36(+0.55%) |
May 11, 2018 | 63.57 | 65.83 | 63.57 | 65.34 | 16,494 | +1.90(+2.99%) |
May 10, 2018 | 62.76 | 64.11 | 62.76 | 63.45 | 10,607 | +0.84(+1.34%) |
May 09, 2018 | 61.60 | 62.62 | 61.41 | 62.61 | 3,427 | +0.31(+0.49%) |
May 08, 2018 | 62.31 | 63.10 | 61.26 | 62.30 | 22,237 | -0.12(-0.19%) |
May 07, 2018 | 62.27 | 63.04 | 62.18 | 62.42 | 10,871 | +0.25(+0.41%) |
May 04, 2018 | 61.73 | 62.40 | 61.29 | 62.16 | 20,117 | +0.05(+0.09%) |
May 03, 2018 | 61.58 | 62.11 | 61.47 | 62.11 | 3,119 | +0.40(+0.64%) |
May 02, 2018 | 59.91 | 62.48 | 59.85 | 61.71 | 20,004 | +1.48(+2.46%) |
May 01, 2018 | 59.51 | 60.66 | 58.97 | 60.23 | 16,346 | +1.26(+2.14%) |
Apr 30, 2018 | 59.15 | 59.59 | 58.80 | 58.97 | 18,430 | -0.33(-0.55%) |
Apr 27, 2018 | 59.73 | 59.92 | 58.84 | 59.29 | 4,530 | -0.22(-0.36%) |
Apr 26, 2018 | 60.81 | 60.81 | 58.71 | 59.51 | 11,274 | -0.97(-1.60%) |
Apr 25, 2018 | 59.38 | 60.48 | 59.38 | 60.48 | 11,580 | +1.24(+2.09%) |
Apr 24, 2018 | 58.69 | 59.96 | 57.69 | 59.24 | 18,730 | +0.51(+0.86%) |
Apr 23, 2018 | 58.70 | 58.94 | 57.53 | 58.73 | 33,328 | -0.62(-1.05%) |
Apr 20, 2018 | 60.86 | 61.40 | 56.94 | 59.36 | 11,881 | -3.39(-5.40%) |
Apr 19, 2018 | 61.27 | 62.96 | 59.87 | 62.74 | 3,723 | +0.90(+1.46%) |
Apr 18, 2018 | 62.74 | 64.44 | 61.40 | 61.84 | 10,262 | -0.88(-1.41%) |
Apr 17, 2018 | 60.29 | 62.74 | 60.29 | 62.72 | 9,660 | +3.00(+5.02%) |
Apr 16, 2018 | 60.10 | 60.19 | 59.44 | 59.73 | 4,003 | -0.14(-0.23%) |
Apr 13, 2018 | 59.98 | 60.09 | 58.51 | 59.86 | 10,340 | +0.16(+0.27%) |
Apr 12, 2018 | 59.80 | 60.25 | 59.07 | 59.70 | 13,589 | +0.28(+0.47%) |
Apr 11, 2018 | 58.52 | 59.73 | 58.52 | 59.42 | 27,426 | -0.26(-0.44%) |
Apr 10, 2018 | 59.54 | 60.35 | 58.44 | 59.68 | 11,644 | +0.77(+1.30%) |
Apr 09, 2018 | 58.83 | 59.65 | 57.26 | 58.92 | 41,473 | +0.37(+0.63%) |
Apr 06, 2018 | 58.51 | 61.00 | 57.11 | 58.55 | 39,318 | -1.10(-1.84%) |
Apr 05, 2018 | 58.95 | 60.01 | 57.85 | 59.65 | 20,937 | +0.77(+1.30%) |
Apr 04, 2018 | 58.41 | 59.18 | 58.11 | 58.88 | 3,810 | +0.04(+0.06%) |
Apr 03, 2018 | 58.82 | 59.48 | 58.56 | 58.84 | 9,579 | +0.33(+0.57%) |
Apr 02, 2018 | 58.56 | 59.32 | 57.92 | 58.51 | 21,212 | -0.09(-0.15%) |
Mar 29, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.24(-0.41%) | |
Mar 28, 2018 | 58.53 | 59.05 | 58.51 | 58.84 | 8,921 | +0.33(+0.57%) |
Mar 27, 2018 | 58.82 | 59.77 | 58.51 | 58.51 | 10,606 | -0.04(-0.08%) |
Mar 26, 2018 | 58.51 | 59.30 | 58.06 | 58.56 | 19,156 | +0.04(+0.08%) |
Mar 23, 2018 | 58.84 | 59.43 | 58.13 | 58.51 | 28,348 | -0.45(-0.76%) |
Mar 22, 2018 | 58.60 | 60.25 | 58.46 | 58.96 | 16,954 | -0.68(-1.13%) |
Mar 21, 2018 | 58.82 | 60.11 | 58.63 | 59.64 | 12,014 | +0.37(+0.62%) |
Mar 20, 2018 | 57.24 | 59.42 | 57.24 | 59.27 | 4,635 | +0.26(+0.44%) |
Mar 19, 2018 | 58.63 | 59.16 | 57.92 | 59.01 | 8,215 | +0.07(+0.12%) |
Mar 16, 2018 | 57.36 | 59.73 | 56.58 | 58.93 | 18,777 | +1.76(+3.07%) |
Mar 15, 2018 | 57.31 | 57.61 | 56.67 | 57.18 | 15,668 | +0.02(+0.03%) |
Mar 14, 2018 | 57.18 | 57.37 | 56.63 | 57.16 | 7,295 | +0.35(+0.62%) |
Mar 13, 2018 | 57.32 | 57.79 | 56.26 | 56.81 | 40,896 | -0.35(-0.61%) |
Mar 12, 2018 | 56.04 | 57.25 | 55.56 | 57.16 | 8,439 | +1.05(+1.88%) |
Mar 09, 2018 | 55.05 | 56.83 | 55.05 | 56.11 | 12,023 | +1.31(+2.38%) |
Mar 08, 2018 | 53.98 | 55.11 | 53.74 | 54.80 | 21,600 | +1.11(+2.06%) |
Mar 07, 2018 | 52.52 | 54.88 | 52.52 | 53.69 | 7,746 | +0.06(+0.12%) |
Mar 06, 2018 | 53.02 | 53.90 | 52.68 | 53.63 | 15,236 | +0.75(+1.41%) |
Mar 05, 2018 | 52.23 | 53.78 | 51.66 | 52.88 | 26,015 | +0.38(+0.72%) |
Mar 02, 2018 | 49.51 | 53.02 | 49.51 | 52.51 | 17,876 | +2.74(+5.50%) |
Mar 01, 2018 | 50.32 | 54.38 | 49.51 | 49.77 | 19,895 | -0.48(-0.95%) |
Feb 28, 2018 | 52.75 | 52.99 | 50.20 | 50.25 | 25,119 | -2.39(-4.55%) |
Feb 27, 2018 | 53.90 | 54.00 | 51.43 | 52.64 | 11,262 | -0.74(-1.38%) |
Feb 26, 2018 | 52.77 | 55.26 | 52.77 | 53.38 | 7,251 | +0.76(+1.44%) |
Feb 23, 2018 | 54.12 | 54.12 | 51.67 | 52.62 | 5,796 | -1.35(-2.50%) |
Feb 22, 2018 | 54.01 | 53.15 | 53.97 | 6,158 | -0.04(-0.07%) | |
Feb 21, 2018 | 54.51 | 55.95 | 54.01 | 54.01 | 13,767 | -0.59(-1.09%) |
Feb 20, 2018 | 55.05 | 58.66 | 54.60 | 54.60 | 23,452 | -0.80(-1.45%) |
Feb 16, 2018 | 55.41 | 55.41 | 55.41 | 0 | +0.59(+1.07%) | |
Feb 15, 2018 | 51.91 | 56.32 | 51.91 | 54.82 | 20,809 | +3.59(+7.01%) |
Feb 14, 2018 | 52.17 | 48.95 | 51.23 | 11,881 | +1.70(+3.44%) | |
Feb 13, 2018 | 49.79 | 48.44 | 49.53 | 10,924 | -0.52(-1.04%) | |
Feb 12, 2018 | 49.68 | 50.88 | 49.68 | 50.05 | 11,745 | +0.75(+1.52%) |
Feb 09, 2018 | 53.11 | 53.11 | 48.16 | 49.30 | 28,137 | -3.36(-6.38%) |
Feb 08, 2018 | 54.41 | 54.63 | 53.92 | 52.66 | 10,640 | -1.66(-3.05%) |
Feb 07, 2018 | 53.69 | 52.05 | 54.32 | 12,643 | +2.27(+4.36%) | |
Feb 06, 2018 | 51.52 | 52.25 | 50.51 | 52.05 | 21,294 | -0.62(-1.18%) |
Feb 05, 2018 | 54.33 | 55.25 | 52.34 | 52.67 | 14,693 | -1.79(-3.29%) |
Feb 02, 2018 | 57.08 | 57.56 | 55.14 | 54.46 | 13,165 | -1.74(-3.09%) |
Feb 01, 2018 | 55.73 | 55.73 | 55.33 | 56.20 | 13,581 | +1.14(+2.08%) |
Jan 31, 2018 | 55.61 | 56.33 | 54.86 | 55.05 | 11,285 | -0.41(-0.75%) |
Jan 30, 2018 | 55.01 | 55.86 | 53.66 | 55.47 | 13,182 | +0.09(+0.16%) |
Jan 29, 2018 | 57.25 | 57.30 | 55.21 | 55.38 | 13,145 | -1.33(-2.35%) |
Jan 26, 2018 | 57.31 | 58.17 | 55.83 | 56.71 | 14,010 | +0.00(+0.00%) |
Jan 25, 2018 | 57.97 | 58.15 | 56.71 | 56.71 | 3,446 | -1.08(-1.87%) |
Jan 24, 2018 | 58.17 | 58.47 | 57.74 | 57.79 | 7,049 | -0.37(-0.63%) |
Jan 23, 2018 | 58.40 | 59.50 | 57.61 | 58.16 | 8,666 | -0.53(-0.90%) |
Jan 22, 2018 | 58.20 | 60.31 | 57.90 | 58.69 | 9,399 | +0.51(+0.88%) |
Jan 19, 2018 | 57.15 | 59.29 | 57.15 | 58.18 | 23,587 | +1.17(+2.05%) |
Jan 18, 2018 | 58.30 | 59.41 | 57.01 | 57.01 | 19,688 | -1.55(-2.64%) |
Jan 17, 2018 | 58.77 | 59.68 | 57.85 | 58.56 | 19,334 | +0.00(+0.00%) |
Jan 16, 2018 | 59.92 | 61.09 | 58.20 | 58.56 | 12,526 | -1.04(-1.74%) |
Jan 12, 2018 | 59.59 | 59.59 | 59.59 | 0 | +0.36(+0.61%) | |
Jan 11, 2018 | 59.20 | 59.99 | 58.92 | 59.23 | 6,804 | +0.21(+0.35%) |
Jan 10, 2018 | 60.03 | 60.09 | 58.90 | 59.02 | 4,701 | -0.24(-0.41%) |
Jan 09, 2018 | 60.28 | 61.50 | 58.78 | 59.27 | 19,982 | -0.93(-1.54%) |
Jan 08, 2018 | 61.57 | 62.32 | 60.14 | 60.19 | 18,237 | -1.51(-2.45%) |
Jan 05, 2018 | 61.55 | 62.29 | 60.77 | 61.71 | 11,583 | +0.05(+0.09%) |
Jan 04, 2018 | 63.00 | 63.46 | 60.87 | 61.65 | 14,378 | -0.76(-1.21%) |
Jan 03, 2018 | 62.71 | 63.56 | 61.97 | 62.41 | 5,060 | -0.34(-0.55%) |
Jan 02, 2018 | 64.36 | 65.28 | 62.37 | 62.75 | 25,751 | -1.53(-2.38%) |
Dec 29, 2017 | 64.28 | 64.28 | 64.28 | 0 | -0.33(-0.52%) | |
Dec 28, 2017 | 64.81 | 64.81 | 63.71 | 64.61 | 12,198 | -0.09(-0.14%) |
Dec 27, 2017 | 64.56 | 66.84 | 64.32 | 64.70 | 25,786 | +0.75(+1.17%) |
Dec 26, 2017 | 64.62 | 64.62 | 63.20 | 63.96 | 9,430 | -0.78(-1.21%) |
Dec 22, 2017 | 66.49 | 67.00 | 63.96 | 64.74 | 17,806 | -2.00(-2.99%) |
Dec 21, 2017 | 65.31 | 68.78 | 65.31 | 66.74 | 12,220 | +1.43(+2.18%) |
Dec 20, 2017 | 65.73 | 66.63 | 64.82 | 65.31 | 16,775 | -0.14(-0.22%) |
Dec 19, 2017 | 65.96 | 65.96 | 64.09 | 65.45 | 20,535 | +0.97(+1.50%) |
Dec 18, 2017 | 61.79 | 64.49 | 61.79 | 64.49 | 16,962 | +2.50(+4.04%) |
Dec 15, 2017 | 59.24 | 62.28 | 58.43 | 61.98 | 60,003 | +2.59(+4.37%) |
Dec 14, 2017 | 59.65 | 59.83 | 57.84 | 59.39 | 19,413 | -0.28(-0.47%) |
Dec 13, 2017 | 57.22 | 60.04 | 56.24 | 59.67 | 15,807 | +2.64(+4.63%) |
Dec 12, 2017 | 55.08 | 57.58 | 55.08 | 57.03 | 13,397 | +1.53(+2.77%) |
Dec 11, 2017 | 55.42 | 56.09 | 55.10 | 55.49 | 7,558 | +0.35(+0.63%) |
Dec 08, 2017 | 56.63 | 58.25 | 55.14 | 55.14 | 11,895 | -0.66(-1.17%) |
Dec 07, 2017 | 55.63 | 56.09 | 54.64 | 55.80 | 10,426 | +1.02(+1.87%) |
Dec 06, 2017 | 55.73 | 55.73 | 54.57 | 54.77 | 10,767 | -1.42(-2.52%) |
Dec 05, 2017 | 56.72 | 57.31 | 55.87 | 56.19 | 32,126 | -1.07(-1.87%) |
Dec 04, 2017 | 57.64 | 57.89 | 56.74 | 57.26 | 15,035 | -0.17(-0.30%) |
Dec 01, 2017 | 57.89 | 58.33 | 56.00 | 57.43 | 8,249 | -0.53(-0.91%) |
Nov 30, 2017 | 57.85 | 58.33 | 57.18 | 57.96 | 9,774 | -0.49(-0.84%) |
Nov 29, 2017 | 58.01 | 58.62 | 57.72 | 58.45 | 16,893 | +0.30(+0.51%) |
Nov 28, 2017 | 57.22 | 57.98 | 56.96 | 58.16 | 21,336 | +0.69(+1.20%) |
Nov 27, 2017 | 58.90 | 59.24 | 57.37 | 57.47 | 11,548 | -2.76(-4.58%) |
Nov 24, 2017 | 59.12 | 60.30 | 59.12 | 60.22 | 20,567 | +0.81(+1.36%) |
Nov 22, 2017 | 58.55 | 59.77 | 57.66 | 59.41 | 15,097 | +1.02(+1.75%) |
Nov 21, 2017 | 57.93 | 59.12 | 57.93 | 58.39 | 8,650 | -0.08(-0.14%) |
Nov 20, 2017 | 58.53 | 59.24 | 58.11 | 58.47 | 12,733 | -0.92(-1.56%) |
Nov 17, 2017 | 57.73 | 59.52 | 57.73 | 59.40 | 6,888 | +1.48(+2.56%) |
Nov 16, 2017 | 57.89 | 59.24 | 57.78 | 57.92 | 12,962 | +0.14(+0.25%) |
Nov 15, 2017 | 58.27 | 58.27 | 56.58 | 57.77 | 17,438 | -0.82(-1.39%) |
Nov 14, 2017 | 57.80 | 59.06 | 57.80 | 58.59 | 11,329 | +0.57(+0.99%) |
Nov 13, 2017 | 57.97 | 59.09 | 57.74 | 58.01 | 17,237 | +0.31(+0.54%) |
Nov 10, 2017 | 58.45 | 58.45 | 57.48 | 57.70 | 5,202 | -0.27(-0.46%) |
Nov 09, 2017 | 57.85 | 59.19 | 57.46 | 57.97 | 11,950 | -0.14(-0.25%) |
Nov 08, 2017 | 59.03 | 60.17 | 57.71 | 58.11 | 47,018 | -1.14(-1.92%) |
Nov 07, 2017 | 59.86 | 60.84 | 58.90 | 59.25 | 24,414 | -0.56(-0.93%) |
Nov 06, 2017 | 59.62 | 60.22 | 59.05 | 59.81 | 15,003 | +0.10(+0.17%) |
Nov 03, 2017 | 60.42 | 61.59 | 59.15 | 59.71 | 14,938 | -0.88(-1.45%) |
Nov 02, 2017 | 58.43 | 60.91 | 58.43 | 60.59 | 17,334 | +1.18(+1.98%) |
Nov 01, 2017 | 57.98 | 59.91 | 57.45 | 59.41 | 36,704 | +1.53(+2.65%) |
Oct 31, 2017 | 56.87 | 58.96 | 55.79 | 57.88 | 37,241 | +1.01(+1.78%) |
Oct 30, 2017 | 57.95 | 61.27 | 56.65 | 56.87 | 34,131 | -1.44(-2.46%) |
Oct 27, 2017 | 58.81 | 59.95 | 58.09 | 58.30 | 34,496 | -0.75(-1.28%) |
Oct 26, 2017 | 60.29 | 61.65 | 58.83 | 59.06 | 18,289 | -0.67(-1.13%) |
Oct 25, 2017 | 59.99 | 59.99 | 58.35 | 59.73 | 29,137 | -0.10(-0.16%) |
Oct 24, 2017 | 58.70 | 60.49 | 58.09 | 59.83 | 17,004 | +1.92(+3.32%) |
Oct 23, 2017 | 58.83 | 60.72 | 57.87 | 57.91 | 32,051 | -0.87(-1.48%) |
Oct 20, 2017 | 58.41 | 59.94 | 58.37 | 58.78 | 25,583 | +0.94(+1.63%) |
Oct 19, 2017 | 57.08 | 58.59 | 56.03 | 57.84 | 72,893 | +0.84(+1.48%) |
Oct 18, 2017 | 56.62 | 58.35 | 56.62 | 56.99 | 31,355 | -0.04(-0.08%) |
Oct 17, 2017 | 55.13 | 57.29 | 55.13 | 57.04 | 25,558 | +1.27(+2.29%) |
Oct 16, 2017 | 55.64 | 56.38 | 54.95 | 55.76 | 35,201 | +0.12(+0.21%) |
Oct 13, 2017 | 56.81 | 57.78 | 55.35 | 55.65 | 15,587 | -1.35(-2.36%) |
Oct 12, 2017 | 58.27 | 58.78 | 55.56 | 56.99 | 35,839 | -1.03(-1.78%) |
Oct 11, 2017 | 59.75 | 59.75 | 58.02 | 58.02 | 18,942 | -1.37(-2.31%) |
Oct 10, 2017 | 59.82 | 60.11 | 59.20 | 59.40 | 7,787 | -0.60(-1.00%) |
Oct 09, 2017 | 60.58 | 60.67 | 59.59 | 60.00 | 38,027 | -0.97(-1.59%) |
Oct 06, 2017 | 62.91 | 62.91 | 60.70 | 60.97 | 24,441 | -1.68(-2.68%) |
Oct 05, 2017 | 62.85 | 63.24 | 62.52 | 62.65 | 26,161 | -0.22(-0.36%) |
Oct 04, 2017 | 63.52 | 63.67 | 62.00 | 62.87 | 27,283 | -0.10(-0.16%) |
Oct 03, 2017 | 65.76 | 65.88 | 62.52 | 62.97 | 55,440 | -2.43(-3.72%) |
Oct 02, 2017 | 64.44 | 65.92 | 64.44 | 65.40 | 16,921 | +0.92(+1.43%) |
Sep 29, 2017 | 64.58 | 65.20 | 64.08 | 64.48 | 45,574 | -1.09(-1.67%) |
Sep 28, 2017 | 66.91 | 66.91 | 65.52 | 65.57 | 17,427 | -1.07(-1.60%) |
Sep 27, 2017 | 64.14 | 66.64 | 64.14 | 66.64 | 18,421 | +2.55(+3.98%) |
Sep 26, 2017 | 63.09 | 64.88 | 63.09 | 64.09 | 20,674 | +1.07(+1.69%) |
Sep 25, 2017 | 61.31 | 63.94 | 59.11 | 63.02 | 23,514 | +1.53(+2.50%) |
Sep 22, 2017 | 61.25 | 61.84 | 60.36 | 61.49 | 5,232 | +0.05(+0.09%) |
Sep 21, 2017 | 62.02 | 62.02 | 60.47 | 61.43 | 11,460 | -0.38(-0.61%) |
Sep 20, 2017 | 61.15 | 62.08 | 60.23 | 61.81 | 10,560 | +0.67(+1.10%) |
Sep 19, 2017 | 61.10 | 61.14 | 60.50 | 61.14 | 21,822 | +0.29(+0.48%) |
Sep 18, 2017 | 58.97 | 61.28 | 58.97 | 60.85 | 19,955 | +1.68(+2.83%) |
Sep 15, 2017 | 58.14 | 59.27 | 57.66 | 59.17 | 46,173 | +1.20(+2.07%) |
Sep 14, 2017 | 56.27 | 58.15 | 55.56 | 57.97 | 26,345 | +1.53(+2.71%) |
Sep 13, 2017 | 54.54 | 56.53 | 54.54 | 56.44 | 10,591 | +2.14(+3.94%) |
Sep 12, 2017 | 53.68 | 54.62 | 53.68 | 54.30 | 35,078 | +0.78(+1.45%) |
Sep 11, 2017 | 52.44 | 53.65 | 52.26 | 53.53 | 15,353 | +1.21(+2.31%) |
Sep 08, 2017 | 52.60 | 52.83 | 51.76 | 52.32 | 15,031 | +0.08(+0.15%) |
Sep 07, 2017 | 51.79 | 52.57 | 51.62 | 52.24 | 16,641 | +0.38(+0.72%) |
Sep 06, 2017 | 51.53 | 51.86 | 51.08 | 51.86 | 15,707 | +0.57(+1.12%) |
Sep 05, 2017 | 51.62 | 50.79 | 51.29 | 17,556 | -0.33(-0.64%) |