Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 93.82 | 95.25 | 93.66 | 94.49 | 143,332 | -0.25(-0.26%) |
Apr 27, 2018 | 95.06 | 95.57 | 94.14 | 94.74 | 157,013 | +0.15(+0.16%) |
Apr 26, 2018 | 94.39 | 95.25 | 92.72 | 94.59 | 334,531 | +0.17(+0.18%) |
Apr 25, 2018 | 94.85 | 95.74 | 94.06 | 94.42 | 137,734 | -0.86(-0.90%) |
Apr 24, 2018 | 97.38 | 98.26 | 94.67 | 95.28 | 416,440 | -1.39(-1.44%) |
Apr 23, 2018 | 97.47 | 97.57 | 96.10 | 96.67 | 184,546 | +0.72(+0.75%) |
Apr 20, 2018 | 96.66 | 96.66 | 94.77 | 95.95 | 146,868 | -0.31(-0.32%) |
Apr 19, 2018 | 95.00 | 96.61 | 94.90 | 96.26 | 267,631 | +0.81(+0.85%) |
Apr 18, 2018 | 95.46 | 96.18 | 94.59 | 95.45 | 150,723 | +0.61(+0.64%) |
Apr 17, 2018 | 96.80 | 97.46 | 93.89 | 94.84 | 302,442 | -0.45(-0.47%) |
Apr 16, 2018 | 94.82 | 95.66 | 94.07 | 95.29 | 298,057 | +1.64(+1.75%) |
Apr 13, 2018 | 94.90 | 94.90 | 93.27 | 93.65 | 110,590 | -0.77(-0.82%) |
Apr 12, 2018 | 93.58 | 94.81 | 92.48 | 94.42 | 201,024 | +0.13(+0.14%) |
Apr 11, 2018 | 94.09 | 95.47 | 94.00 | 94.29 | 230,767 | -0.93(-0.98%) |
Apr 10, 2018 | 94.76 | 95.78 | 94.37 | 95.22 | 152,396 | +0.94(+1.00%) |
Apr 09, 2018 | 93.85 | 95.20 | 92.62 | 94.28 | 219,186 | +0.69(+0.74%) |
Apr 06, 2018 | 92.79 | 94.72 | 92.62 | 93.59 | 162,978 | -0.55(-0.58%) |
Apr 05, 2018 | 95.53 | 95.80 | 93.00 | 94.14 | 240,271 | -0.51(-0.54%) |
Apr 04, 2018 | 90.13 | 95.09 | 90.13 | 94.65 | 330,167 | +3.03(+3.31%) |
Apr 03, 2018 | 91.56 | 92.54 | 90.26 | 91.62 | 146,903 | +0.73(+0.80%) |
Apr 02, 2018 | 91.23 | 91.47 | 88.16 | 90.89 | 161,285 | -0.94(-1.02%) |
Mar 29, 2018 | 91.83 | 91.83 | 91.83 | 0 | +0.63(+0.69%) | |
Mar 28, 2018 | 90.00 | 92.16 | 89.50 | 91.20 | 209,165 | -0.58(-0.63%) |
Mar 27, 2018 | 92.93 | 93.48 | 91.41 | 91.78 | 211,082 | -1.45(-1.56%) |
Mar 26, 2018 | 91.64 | 93.50 | 91.64 | 93.23 | 185,865 | +1.96(+2.15%) |
Mar 23, 2018 | 92.06 | 92.95 | 90.41 | 91.27 | 209,905 | -0.32(-0.35%) |
Mar 22, 2018 | 93.50 | 94.25 | 91.46 | 91.59 | 279,867 | -3.26(-3.44%) |
Mar 21, 2018 | 94.90 | 96.32 | 94.30 | 94.85 | 233,836 | -0.09(-0.09%) |
Mar 20, 2018 | 94.19 | 95.91 | 94.10 | 94.94 | 271,825 | +1.35(+1.44%) |
Mar 19, 2018 | 90.87 | 93.81 | 90.53 | 93.59 | 357,586 | +2.13(+2.33%) |
Mar 16, 2018 | 91.17 | 92.31 | 90.28 | 91.46 | 223,980 | +1.15(+1.27%) |
Mar 15, 2018 | 89.34 | 92.01 | 89.09 | 90.31 | 387,776 | +0.48(+0.53%) |
Mar 14, 2018 | 89.85 | 90.28 | 89.10 | 89.83 | 272,351 | +1.42(+1.61%) |
Mar 13, 2018 | 88.18 | 89.04 | 87.20 | 88.41 | 216,149 | +0.84(+0.96%) |
Mar 12, 2018 | 86.00 | 88.09 | 85.69 | 87.57 | 198,041 | +1.61(+1.87%) |
Mar 09, 2018 | 86.69 | 86.74 | 84.79 | 85.96 | 138,973 | -0.45(-0.52%) |
Mar 08, 2018 | 86.57 | 87.56 | 85.95 | 86.41 | 179,300 | +0.75(+0.88%) |
Mar 07, 2018 | 86.88 | 85.66 | 216,786 | +0.59(+0.69%) | ||
Mar 06, 2018 | 84.85 | 85.61 | 84.03 | 85.07 | 217,364 | +1.04(+1.24%) |
Mar 05, 2018 | 83.34 | 84.65 | 82.41 | 84.03 | 275,220 | +1.95(+2.38%) |
Mar 02, 2018 | 79.62 | 82.34 | 79.48 | 82.08 | 145,165 | +1.66(+2.06%) |
Mar 01, 2018 | 80.64 | 81.45 | 79.60 | 80.42 | 133,700 | -0.50(-0.62%) |
Feb 28, 2018 | 82.22 | 82.51 | 80.70 | 80.92 | 166,862 | -0.43(-0.53%) |
Feb 27, 2018 | 81.46 | 82.36 | 80.73 | 81.35 | 166,854 | -0.03(-0.04%) |
Feb 26, 2018 | 81.34 | 81.56 | 80.54 | 81.38 | 118,794 | +0.53(+0.66%) |
Feb 23, 2018 | 80.92 | 81.86 | 80.10 | 80.85 | 126,483 | +0.49(+0.61%) |
Feb 22, 2018 | 81.93 | 82.44 | 80.07 | 80.36 | 211,754 | -0.49(-0.61%) |
Feb 21, 2018 | 79.62 | 82.17 | 79.31 | 80.85 | 299,493 | +0.94(+1.18%) |
Feb 20, 2018 | 81.49 | 81.85 | 79.79 | 79.91 | 354,945 | -2.04(-2.49%) |
Feb 16, 2018 | 81.95 | 81.95 | 81.95 | 0 | -3.86(-4.50%) | |
Feb 15, 2018 | 82.90 | 86.75 | 81.06 | 85.81 | 561,453 | +3.39(+4.11%) |
Feb 14, 2018 | 84.00 | 84.39 | 77.15 | 82.42 | 1,052,452 | +3.81(+4.85%) |
Feb 13, 2018 | 76.75 | 79.90 | 76.49 | 78.61 | 466,620 | +0.99(+1.28%) |
Feb 12, 2018 | 74.85 | 78.41 | 74.85 | 77.62 | 349,886 | +3.25(+4.37%) |
Feb 09, 2018 | 74.44 | 74.81 | 72.91 | 74.37 | 283,896 | +0.44(+0.60%) |
Feb 08, 2018 | 76.72 | 76.72 | 74.03 | 73.93 | 276,761 | -2.41(-3.16%) |
Feb 07, 2018 | 76.51 | 77.60 | 76.06 | 76.34 | 200,969 | -0.81(-1.05%) |
Feb 06, 2018 | 75.42 | 77.44 | 74.50 | 77.15 | 376,481 | +0.07(+0.09%) |
Feb 05, 2018 | 78.39 | 78.39 | 76.10 | 77.08 | 251,743 | -2.13(-2.69%) |
Feb 02, 2018 | 79.04 | 80.75 | 78.21 | 79.21 | 280,152 | +0.03(+0.04%) |
Feb 01, 2018 | 78.50 | 80.50 | 78.29 | 79.18 | 296,738 | +0.55(+0.70%) |
Jan 31, 2018 | 78.38 | 79.43 | 77.82 | 78.63 | 222,575 | +0.47(+0.60%) |
Jan 30, 2018 | 77.32 | 78.58 | 77.06 | 78.16 | 201,765 | +0.51(+0.66%) |
Jan 29, 2018 | 77.70 | 78.36 | 76.11 | 77.65 | 288,087 | -1.06(-1.35%) |
Jan 26, 2018 | 76.35 | 78.90 | 76.30 | 78.71 | 264,835 | +2.51(+3.29%) |
Jan 25, 2018 | 76.72 | 76.89 | 75.94 | 76.20 | 280,615 | +0.50(+0.66%) |
Jan 24, 2018 | 76.24 | 76.24 | 75.06 | 75.70 | 294,056 | +0.03(+0.04%) |
Jan 23, 2018 | 75.56 | 75.91 | 75.29 | 75.67 | 277,844 | +0.49(+0.65%) |
Jan 22, 2018 | 75.76 | 76.48 | 75.06 | 75.18 | 291,282 | -0.48(-0.63%) |
Jan 19, 2018 | 75.80 | 76.27 | 75.37 | 75.66 | 171,871 | -0.05(-0.06%) |
Jan 18, 2018 | 76.33 | 76.42 | 75.22 | 75.70 | 250,530 | -0.41(-0.53%) |
Jan 17, 2018 | 75.12 | 76.42 | 75.00 | 76.11 | 415,194 | +1.83(+2.46%) |
Jan 16, 2018 | 73.71 | 74.96 | 73.62 | 74.28 | 294,967 | +1.26(+1.73%) |
Jan 12, 2018 | 73.02 | 73.02 | 73.02 | 0 | -0.04(-0.05%) | |
Jan 11, 2018 | 71.58 | 73.40 | 71.54 | 73.06 | 170,944 | +1.56(+2.18%) |
Jan 10, 2018 | 71.95 | 71.50 | 136,412 | +0.15(+0.21%) | ||
Jan 09, 2018 | 72.76 | 72.92 | 70.75 | 71.35 | 269,528 | -1.17(-1.61%) |
Jan 08, 2018 | 71.42 | 73.90 | 71.20 | 72.52 | 263,594 | +0.37(+0.51%) |
Jan 05, 2018 | 72.76 | 73.50 | 71.10 | 72.15 | 182,430 | -0.64(-0.88%) |
Jan 04, 2018 | 71.53 | 73.20 | 71.53 | 72.79 | 243,379 | +1.75(+2.46%) |
Jan 03, 2018 | 69.80 | 71.67 | 69.74 | 71.04 | 178,827 | +1.52(+2.19%) |
Jan 02, 2018 | 70.34 | 70.76 | 69.24 | 69.52 | 135,798 | -0.82(-1.17%) |
Dec 29, 2017 | 70.34 | 70.34 | 70.34 | 0 | +0.27(+0.39%) | |
Dec 28, 2017 | 70.17 | 70.44 | 69.79 | 70.07 | 82,842 | -0.05(-0.07%) |
Dec 27, 2017 | 71.67 | 71.67 | 69.90 | 70.12 | 119,539 | -1.24(-1.74%) |
Dec 26, 2017 | 71.69 | 72.05 | 71.01 | 71.36 | 161,209 | +0.38(+0.54%) |
Dec 22, 2017 | 70.42 | 71.17 | 68.43 | 70.98 | 173,274 | -0.23(-0.32%) |
Dec 21, 2017 | 70.41 | 71.85 | 70.20 | 71.21 | 176,567 | +1.14(+1.63%) |
Dec 20, 2017 | 70.49 | 70.49 | 69.41 | 70.07 | 113,736 | +0.34(+0.49%) |
Dec 19, 2017 | 68.91 | 69.92 | 68.91 | 69.73 | 124,462 | +0.06(+0.09%) |
Dec 18, 2017 | 69.38 | 69.82 | 69.01 | 69.67 | 113,848 | +0.88(+1.28%) |
Dec 15, 2017 | 68.67 | 68.95 | 67.94 | 68.79 | 101,268 | +0.69(+1.01%) |
Dec 14, 2017 | 68.91 | 69.08 | 68.01 | 68.10 | 96,047 | -1.19(-1.72%) |
Dec 13, 2017 | 69.12 | 69.89 | 69.09 | 69.29 | 76,403 | +0.42(+0.61%) |
Dec 12, 2017 | 69.50 | 69.81 | 68.75 | 68.87 | 81,578 | -0.57(-0.82%) |
Dec 11, 2017 | 69.43 | 69.78 | 68.98 | 69.44 | 68,122 | -0.19(-0.27%) |
Dec 08, 2017 | 69.93 | 70.51 | 69.50 | 69.63 | 70,581 | +0.24(+0.35%) |
Dec 07, 2017 | 70.20 | 70.27 | 69.34 | 69.39 | 105,594 | -0.68(-0.97%) |
Dec 06, 2017 | 71.17 | 71.66 | 69.81 | 70.07 | 304,723 | -1.41(-1.97%) |
Dec 05, 2017 | 71.79 | 72.13 | 71.10 | 71.48 | 233,888 | -0.47(-0.65%) |
Dec 04, 2017 | 71.66 | 72.05 | 71.04 | 71.95 | 259,080 | +1.59(+2.26%) |
Dec 01, 2017 | 70.12 | 71.14 | 69.50 | 70.36 | 179,436 | -0.02(-0.03%) |
Nov 30, 2017 | 70.50 | 70.89 | 69.55 | 70.38 | 247,828 | +0.66(+0.95%) |
Nov 29, 2017 | 69.64 | 70.41 | 69.31 | 69.72 | 250,269 | +0.65(+0.94%) |
Nov 28, 2017 | 67.40 | 69.19 | 67.37 | 69.07 | 277,169 | +2.09(+3.12%) |
Nov 27, 2017 | 67.05 | 67.67 | 66.30 | 66.98 | 123,371 | +0.46(+0.69%) |
Nov 24, 2017 | 66.61 | 67.23 | 65.97 | 66.52 | 66,545 | -0.06(-0.09%) |
Nov 22, 2017 | 66.22 | 66.64 | 65.33 | 66.58 | 155,972 | +0.10(+0.15%) |
Nov 21, 2017 | 66.35 | 67.00 | 66.13 | 66.48 | 164,519 | +0.43(+0.65%) |
Nov 20, 2017 | 66.15 | 68.27 | 65.72 | 66.05 | 174,049 | -0.11(-0.17%) |
Nov 17, 2017 | 66.68 | 66.88 | 66.03 | 66.16 | 91,873 | -0.24(-0.36%) |
Nov 16, 2017 | 65.31 | 66.49 | 65.29 | 66.40 | 298,200 | +0.95(+1.45%) |
Nov 15, 2017 | 65.37 | 65.69 | 64.32 | 65.45 | 235,160 | -0.35(-0.53%) |
Nov 14, 2017 | 63.94 | 65.84 | 63.69 | 65.80 | 217,728 | +2.39(+3.78%) |
Nov 13, 2017 | 62.40 | 63.78 | 62.40 | 63.41 | 157,035 | +0.84(+1.33%) |
Nov 10, 2017 | 62.79 | 63.08 | 62.37 | 62.57 | 127,126 | -0.32(-0.51%) |
Nov 09, 2017 | 61.98 | 63.12 | 61.62 | 62.89 | 186,888 | +0.09(+0.14%) |
Nov 08, 2017 | 63.29 | 63.41 | 62.63 | 62.80 | 116,901 | -0.58(-0.92%) |
Nov 07, 2017 | 63.17 | 63.66 | 62.65 | 63.38 | 186,646 | +0.25(+0.40%) |
Nov 06, 2017 | 65.28 | 65.28 | 62.95 | 63.13 | 240,574 | -2.60(-3.96%) |
Nov 03, 2017 | 64.10 | 66.30 | 64.06 | 65.73 | 325,847 | +1.65(+2.57%) |
Nov 02, 2017 | 66.12 | 66.12 | 63.05 | 64.08 | 483,771 | -2.63(-3.94%) |
Nov 01, 2017 | 69.00 | 69.00 | 64.92 | 66.71 | 1,061,991 | +3.04(+4.77%) |
Oct 31, 2017 | 63.00 | 64.67 | 62.88 | 63.67 | 376,616 | +0.80(+1.27%) |
Oct 30, 2017 | 64.05 | 64.05 | 62.72 | 62.87 | 189,595 | -1.59(-2.47%) |
Oct 27, 2017 | 65.00 | 65.67 | 63.09 | 64.46 | 169,973 | -0.78(-1.20%) |
Oct 26, 2017 | 63.50 | 65.83 | 63.22 | 65.24 | 294,034 | +2.27(+3.60%) |
Oct 25, 2017 | 61.95 | 63.13 | 61.35 | 62.97 | 288,589 | +1.11(+1.79%) |
Oct 24, 2017 | 61.91 | 62.60 | 61.10 | 61.86 | 138,891 | -0.15(-0.24%) |
Oct 23, 2017 | 61.94 | 62.05 | 61.05 | 62.01 | 106,889 | -0.22(-0.35%) |
Oct 20, 2017 | 62.30 | 62.56 | 61.55 | 62.23 | 105,468 | -0.07(-0.11%) |
Oct 19, 2017 | 61.13 | 62.30 | 60.83 | 62.30 | 204,591 | +1.23(+2.01%) |
Oct 18, 2017 | 63.08 | 63.20 | 60.99 | 61.07 | 161,884 | -1.64(-2.62%) |
Oct 17, 2017 | 62.90 | 63.00 | 62.20 | 62.71 | 68,722 | -0.24(-0.38%) |
Oct 16, 2017 | 62.02 | 63.25 | 61.50 | 62.95 | 156,032 | +1.37(+2.22%) |
Oct 13, 2017 | 62.15 | 62.61 | 61.52 | 61.58 | 96,495 | -0.56(-0.90%) |
Oct 12, 2017 | 61.50 | 62.15 | 60.79 | 62.14 | 143,406 | +0.53(+0.86%) |
Oct 11, 2017 | 60.62 | 61.69 | 59.92 | 61.61 | 202,669 | +0.99(+1.63%) |
Oct 10, 2017 | 63.24 | 63.76 | 59.76 | 60.62 | 497,334 | -2.80(-4.42%) |
Oct 09, 2017 | 64.57 | 64.57 | 63.07 | 63.42 | 188,813 | -1.15(-1.78%) |
Oct 06, 2017 | 64.10 | 64.68 | 63.68 | 64.57 | 84,916 | +0.41(+0.64%) |
Oct 05, 2017 | 65.05 | 65.19 | 64.11 | 64.16 | 113,354 | -0.76(-1.17%) |
Oct 04, 2017 | 65.53 | 65.64 | 64.82 | 64.92 | 130,216 | -0.81(-1.23%) |
Oct 03, 2017 | 65.44 | 66.18 | 65.15 | 65.73 | 197,411 | +0.43(+0.66%) |
Oct 02, 2017 | 66.44 | 67.75 | 64.67 | 65.30 | 402,936 | -1.15(-1.73%) |
Sep 29, 2017 | 65.46 | 66.55 | 65.10 | 66.45 | 299,502 | +0.92(+1.40%) |
Sep 28, 2017 | 62.70 | 65.61 | 62.62 | 65.53 | 340,148 | +2.95(+4.71%) |
Sep 27, 2017 | 62.66 | 61.33 | 62.58 | 307,162 | +0.16(+0.26%) | |
Sep 26, 2017 | 61.27 | 63.06 | 61.27 | 62.42 | 350,797 | +1.46(+2.40%) |
Sep 25, 2017 | 60.50 | 61.00 | 59.78 | 60.96 | 758,340 | +1.83(+3.09%) |
Sep 22, 2017 | 58.40 | 59.28 | 57.60 | 59.13 | 146,088 | +0.69(+1.18%) |
Sep 21, 2017 | 59.23 | 59.23 | 58.17 | 58.44 | 100,133 | -0.72(-1.22%) |
Sep 20, 2017 | 59.37 | 59.95 | 59.07 | 59.16 | 97,036 | +0.08(+0.14%) |
Sep 19, 2017 | 59.77 | 60.00 | 58.93 | 59.08 | 88,249 | -0.54(-0.91%) |
Sep 18, 2017 | 59.04 | 60.49 | 58.95 | 59.62 | 227,815 | +1.04(+1.78%) |
Sep 15, 2017 | 58.65 | 58.99 | 58.20 | 58.58 | 96,298 | -0.18(-0.31%) |
Sep 14, 2017 | 58.22 | 58.97 | 58.20 | 58.76 | 104,061 | -0.26(-0.44%) |
Sep 13, 2017 | 58.69 | 59.23 | 58.13 | 59.02 | 119,254 | -0.14(-0.24%) |
Sep 12, 2017 | 58.71 | 59.42 | 58.14 | 59.16 | 179,351 | +0.53(+0.90%) |
Sep 11, 2017 | 59.01 | 59.58 | 58.38 | 58.63 | 99,322 | +0.39(+0.67%) |
Sep 08, 2017 | 58.00 | 59.15 | 57.18 | 58.24 | 76,554 | +0.01(+0.02%) |
Sep 07, 2017 | 58.68 | 58.86 | 57.77 | 58.23 | 97,803 | -0.26(-0.44%) |
Sep 06, 2017 | 59.80 | 59.80 | 58.30 | 58.49 | 130,249 | -0.94(-1.58%) |
Sep 05, 2017 | 60.05 | 60.36 | 58.55 | 59.43 | 171,958 | -1.07(-1.77%) |
Sep 01, 2017 | 60.57 | 60.86 | 60.01 | 60.50 | 77,890 | +0.27(+0.45%) |
Aug 31, 2017 | 61.00 | 61.00 | 59.47 | 60.23 | 124,410 | -0.64(-1.05%) |
Aug 30, 2017 | 60.05 | 60.95 | 60.05 | 60.87 | 108,197 | +0.91(+1.52%) |
Aug 29, 2017 | 58.53 | 60.09 | 58.50 | 59.96 | 131,839 | -0.10(-0.17%) |
Aug 28, 2017 | 60.34 | 60.48 | 59.52 | 60.06 | 216,455 | +0.12(+0.20%) |
Aug 25, 2017 | 60.16 | 60.47 | 59.57 | 59.94 | 120,711 | -0.27(-0.45%) |
Aug 24, 2017 | 59.08 | 61.00 | 59.08 | 60.21 | 423,465 | +0.96(+1.62%) |
Aug 23, 2017 | 58.74 | 59.52 | 58.72 | 59.25 | 129,911 | +0.09(+0.15%) |
Aug 22, 2017 | 57.97 | 59.25 | 57.97 | 59.16 | 174,926 | +1.75(+3.05%) |
Aug 21, 2017 | 57.93 | 58.00 | 57.12 | 57.41 | 138,495 | -0.78(-1.34%) |
Aug 18, 2017 | 57.74 | 58.74 | 57.25 | 58.19 | 125,895 | +0.29(+0.50%) |
Aug 17, 2017 | 58.21 | 58.28 | 57.80 | 57.90 | 121,078 | -0.52(-0.89%) |
Aug 16, 2017 | 58.14 | 58.99 | 58.14 | 58.42 | 112,559 | +0.33(+0.57%) |
Aug 15, 2017 | 59.82 | 59.85 | 57.71 | 58.09 | 187,537 | -1.46(-2.45%) |
Aug 14, 2017 | 60.00 | 60.27 | 59.01 | 59.55 | 151,016 | +0.67(+1.14%) |
Aug 11, 2017 | 58.22 | 59.23 | 57.38 | 58.88 | 157,612 | +1.03(+1.78%) |
Aug 10, 2017 | 60.00 | 60.01 | 57.55 | 57.85 | 329,721 | -3.35(-5.47%) |
Aug 09, 2017 | 61.10 | 61.49 | 60.17 | 61.20 | 197,012 | +0.73(+1.21%) |
Aug 08, 2017 | 60.52 | 61.49 | 60.31 | 60.47 | 287,733 | +0.03(+0.05%) |
Aug 07, 2017 | 62.24 | 62.24 | 60.16 | 60.44 | 324,226 | -1.85(-2.97%) |
Aug 04, 2017 | 63.25 | 60.69 | 62.29 | 699,145 | +0.51(+0.83%) | |
Aug 03, 2017 | 55.63 | 61.84 | 55.51 | 61.78 | 1,386,878 | +7.23(+13.25%) |
Aug 02, 2017 | 55.35 | 57.50 | 53.60 | 54.55 | 922,920 | -2.70(-4.72%) |
Aug 01, 2017 | 56.28 | 57.73 | 56.28 | 57.25 | 578,366 | +0.93(+1.65%) |
Jul 31, 2017 | 56.69 | 56.86 | 56.05 | 56.32 | 133,229 | -0.74(-1.30%) |
Jul 28, 2017 | 56.13 | 57.37 | 56.13 | 57.06 | 107,854 | +0.59(+1.04%) |
Jul 27, 2017 | 57.13 | 57.34 | 55.35 | 56.47 | 166,062 | -0.89(-1.55%) |
Jul 26, 2017 | 57.61 | 58.02 | 57.29 | 57.36 | 205,558 | -0.21(-0.36%) |
Jul 25, 2017 | 58.49 | 58.51 | 57.28 | 57.57 | 167,662 | -0.52(-0.90%) |
Jul 24, 2017 | 57.63 | 58.25 | 57.41 | 58.09 | 212,928 | +0.45(+0.78%) |
Jul 21, 2017 | 58.22 | 58.53 | 57.60 | 57.64 | 212,325 | -0.76(-1.30%) |
Jul 20, 2017 | 58.80 | 57.94 | 58.40 | 172,523 | +0.06(+0.10%) | |
Jul 19, 2017 | 57.65 | 59.00 | 57.57 | 58.34 | 313,996 | +0.96(+1.67%) |
Jul 18, 2017 | 55.66 | 57.40 | 55.49 | 57.38 | 324,881 | +1.73(+3.11%) |
Jul 17, 2017 | 53.84 | 56.04 | 53.84 | 55.65 | 294,527 | +2.10(+3.92%) |
Jul 14, 2017 | 53.01 | 53.92 | 52.81 | 53.55 | 186,015 | +0.53(+1.00%) |
Jul 13, 2017 | 52.42 | 53.08 | 51.92 | 53.02 | 271,590 | +1.26(+2.43%) |
Jul 12, 2017 | 51.55 | 51.82 | 51.06 | 51.76 | 167,823 | +0.60(+1.17%) |
Jul 11, 2017 | 50.76 | 51.35 | 49.73 | 51.16 | 264,177 | +0.01(+0.02%) |
Jul 10, 2017 | 51.85 | 51.85 | 51.00 | 51.15 | 181,225 | -0.74(-1.43%) |
Jul 07, 2017 | 51.26 | 51.96 | 51.25 | 51.89 | 168,975 | +0.68(+1.33%) |
Jul 06, 2017 | 52.84 | 52.99 | 51.15 | 51.21 | 330,481 | -1.96(-3.69%) |
Jul 05, 2017 | 54.24 | 54.88 | 53.12 | 53.17 | 344,537 | -1.20(-2.21%) |
Jul 03, 2017 | 54.00 | 54.38 | 53.69 | 54.37 | 148,442 | +0.85(+1.59%) |
Jun 30, 2017 | 52.11 | 53.95 | 52.00 | 53.52 | 184,839 | +0.97(+1.85%) |
Jun 29, 2017 | 53.27 | 53.99 | 52.17 | 52.55 | 235,422 | -0.57(-1.07%) |
Jun 28, 2017 | 52.81 | 53.38 | 52.50 | 53.12 | 117,210 | +0.71(+1.35%) |
Jun 27, 2017 | 53.08 | 53.42 | 52.04 | 52.41 | 166,199 | -0.65(-1.23%) |
Jun 26, 2017 | 52.54 | 53.26 | 52.42 | 53.06 | 142,668 | +0.79(+1.51%) |
Jun 23, 2017 | 52.76 | 52.27 | 76,923 | +0.04(+0.08%) | ||
Jun 22, 2017 | 52.24 | 52.41 | 51.77 | 52.23 | 134,029 | -0.04(-0.08%) |
Jun 21, 2017 | 52.25 | 52.77 | 52.11 | 52.27 | 115,570 | -0.01(-0.02%) |
Jun 20, 2017 | 52.83 | 52.90 | 51.76 | 52.28 | 188,864 | -0.73(-1.38%) |
Jun 19, 2017 | 52.76 | 53.39 | 52.69 | 53.01 | 167,976 | +0.77(+1.47%) |
Jun 16, 2017 | 53.85 | 54.28 | 52.05 | 52.24 | 280,739 | -1.74(-3.22%) |
Jun 15, 2017 | 55.38 | 55.46 | 53.90 | 53.98 | 218,162 | -1.61(-2.90%) |
Jun 14, 2017 | 54.66 | 56.19 | 54.36 | 55.59 | 400,650 | +1.18(+2.17%) |
Jun 13, 2017 | 52.02 | 54.53 | 51.85 | 54.41 | 418,047 | +3.31(+6.48%) |
Jun 12, 2017 | 52.00 | 52.04 | 49.50 | 51.10 | 422,853 | -1.48(-2.81%) |
Jun 09, 2017 | 54.04 | 54.82 | 52.46 | 52.58 | 238,109 | -1.33(-2.47%) |
Jun 08, 2017 | 53.58 | 54.09 | 53.22 | 53.91 | 187,245 | +0.70(+1.32%) |
Jun 07, 2017 | 53.33 | 53.75 | 53.11 | 53.21 | 139,082 | -0.19(-0.36%) |
Jun 06, 2017 | 53.72 | 54.13 | 53.29 | 53.40 | 133,454 | -0.50(-0.93%) |
Jun 05, 2017 | 53.35 | 54.36 | 53.32 | 53.90 | 194,159 | +0.23(+0.43%) |
Jun 02, 2017 | 52.55 | 53.74 | 52.55 | 53.67 | 229,055 | +1.31(+2.50%) |
Jun 01, 2017 | 53.07 | 53.95 | 52.26 | 52.36 | 364,489 | -0.62(-1.17%) |
May 31, 2017 | 53.10 | 53.10 | 52.18 | 52.98 | 146,265 | +0.04(+0.08%) |
May 30, 2017 | 52.63 | 53.14 | 52.14 | 52.94 | 150,081 | +0.34(+0.65%) |
May 26, 2017 | 52.62 | 52.91 | 52.08 | 52.60 | 182,335 | +0.00(+0.00%) |
May 25, 2017 | 52.38 | 52.73 | 52.22 | 52.60 | 130,833 | +0.50(+0.96%) |
May 24, 2017 | 52.27 | 52.52 | 51.69 | 52.10 | 165,016 | -0.40(-0.76%) |
May 23, 2017 | 52.89 | 53.53 | 52.40 | 52.50 | 185,490 | -0.35(-0.66%) |
May 22, 2017 | 53.05 | 53.19 | 52.46 | 52.85 | 185,746 | -0.07(-0.13%) |
May 19, 2017 | 52.04 | 53.08 | 51.92 | 52.92 | 176,535 | +1.05(+2.02%) |
May 18, 2017 | 52.10 | 52.35 | 51.65 | 51.87 | 290,673 | -0.03(-0.06%) |
May 17, 2017 | 52.81 | 53.33 | 51.68 | 51.90 | 468,947 | -1.32(-2.48%) |
May 16, 2017 | 53.03 | 53.73 | 52.62 | 53.22 | 417,829 | +0.70(+1.33%) |
May 15, 2017 | 53.93 | 54.19 | 52.42 | 52.52 | 610,602 | -1.70(-3.14%) |
May 12, 2017 | 54.81 | 55.11 | 54.00 | 54.22 | 427,952 | -0.46(-0.84%) |
May 11, 2017 | 53.17 | 54.80 | 53.01 | 54.68 | 692,090 | +1.82(+3.44%) |
May 10, 2017 | 57.51 | 57.55 | 49.33 | 52.86 | 3,117,111 | -3.95(-6.95%) |
May 09, 2017 | 56.62 | 57.03 | 55.96 | 56.81 | 585,399 | +0.19(+0.34%) |
May 08, 2017 | 55.96 | 57.68 | 55.96 | 56.62 | 470,376 | +0.94(+1.69%) |
May 05, 2017 | 56.03 | 56.39 | 55.40 | 55.68 | 309,854 | -0.35(-0.62%) |
May 04, 2017 | 55.12 | 56.07 | 54.68 | 56.03 | 311,050 | +0.88(+1.60%) |
May 03, 2017 | 55.04 | 55.15 | 54.17 | 55.15 | 222,505 | +0.60(+1.10%) |
May 02, 2017 | 55.11 | 55.50 | 54.05 | 54.55 | 182,872 | -0.66(-1.20%) |