Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.39 | 48.18 | 46.47 | 46.96 | 521,996 | -0.52(-1.10%) |
May 30, 2018 | 48.53 | 49.33 | 46.71 | 47.48 | 996,542 | -1.23(-2.53%) |
May 29, 2018 | 48.78 | 49.40 | 47.53 | 48.71 | 675,442 | +0.08(+0.16%) |
May 25, 2018 | 48.63 | 48.63 | 48.63 | 0 | +1.11(+2.34%) | |
May 24, 2018 | 48.27 | 48.30 | 47.38 | 47.52 | 703,406 | -0.75(-1.55%) |
May 23, 2018 | 49.85 | 50.73 | 48.04 | 48.27 | 776,515 | -1.66(-3.32%) |
May 22, 2018 | 49.82 | 51.76 | 48.72 | 49.93 | 1,242,944 | +0.19(+0.38%) |
May 21, 2018 | 50.56 | 50.61 | 49.35 | 49.74 | 707,706 | -0.35(-0.70%) |
May 18, 2018 | 51.83 | 52.15 | 49.96 | 50.09 | 1,153,797 | -1.92(-3.69%) |
May 17, 2018 | 52.00 | 53.90 | 51.25 | 52.01 | 1,537,973 | +0.18(+0.35%) |
May 16, 2018 | 50.96 | 52.00 | 50.76 | 51.83 | 1,127,945 | +1.11(+2.19%) |
May 15, 2018 | 49.77 | 50.84 | 49.32 | 50.72 | 945,754 | +0.70(+1.40%) |
May 14, 2018 | 51.10 | 52.05 | 49.49 | 50.02 | 1,149,718 | -1.17(-2.29%) |
May 11, 2018 | 48.26 | 51.50 | 48.10 | 51.19 | 1,908,872 | +3.26(+6.80%) |
May 10, 2018 | 46.35 | 48.43 | 46.17 | 47.93 | 1,710,146 | +1.54(+3.32%) |
May 09, 2018 | 42.65 | 47.26 | 41.89 | 46.39 | 2,719,361 | +3.78(+8.87%) |
May 08, 2018 | 43.04 | 43.83 | 41.96 | 42.61 | 1,580,667 | -0.52(-1.21%) |
May 07, 2018 | 42.82 | 43.90 | 42.63 | 43.13 | 1,064,634 | +0.32(+0.75%) |
May 04, 2018 | 43.20 | 43.94 | 41.72 | 42.81 | 1,210,567 | -0.50(-1.15%) |
May 03, 2018 | 45.10 | 45.30 | 43.20 | 43.31 | 865,496 | -1.74(-3.86%) |
May 02, 2018 | 44.51 | 45.71 | 44.29 | 45.05 | 700,657 | -0.09(-0.20%) |
May 01, 2018 | 43.27 | 45.35 | 42.20 | 45.14 | 1,730,241 | +1.76(+4.06%) |
Apr 30, 2018 | 45.72 | 46.17 | 43.34 | 43.38 | 1,952,641 | -2.23(-4.89%) |
Apr 27, 2018 | 45.52 | 45.98 | 44.38 | 45.61 | 1,112,670 | +0.31(+0.68%) |
Apr 26, 2018 | 45.47 | 46.35 | 44.84 | 45.30 | 1,034,580 | +0.20(+0.44%) |
Apr 25, 2018 | 46.36 | 47.40 | 44.83 | 45.10 | 1,337,514 | -1.16(-2.51%) |
Apr 24, 2018 | 48.54 | 50.19 | 46.22 | 46.26 | 1,580,605 | -2.10(-4.34%) |
Apr 23, 2018 | 50.17 | 50.85 | 47.51 | 48.36 | 1,953,934 | -1.81(-3.61%) |
Apr 20, 2018 | 51.25 | 51.81 | 49.92 | 50.17 | 1,217,103 | -1.15(-2.24%) |
Apr 19, 2018 | 53.82 | 54.20 | 51.00 | 51.32 | 1,683,610 | -2.80(-5.17%) |
Apr 18, 2018 | 53.08 | 54.62 | 52.75 | 54.12 | 1,993,435 | +0.85(+1.60%) |
Apr 17, 2018 | 54.70 | 55.10 | 52.98 | 53.27 | 5,059,857 | -1.14(-2.10%) |
Apr 16, 2018 | 57.52 | 59.32 | 54.25 | 54.41 | 2,841,316 | -6.23(-10.27%) |
Apr 13, 2018 | 62.01 | 62.01 | 59.77 | 60.64 | 738,870 | -0.80(-1.30%) |
Apr 12, 2018 | 62.52 | 63.40 | 61.15 | 61.44 | 932,730 | -0.96(-1.54%) |
Apr 11, 2018 | 60.42 | 65.24 | 60.42 | 62.40 | 1,707,220 | +1.32(+2.16%) |
Apr 10, 2018 | 56.84 | 61.47 | 55.52 | 61.08 | 2,093,341 | +2.29(+3.90%) |
Apr 09, 2018 | 57.00 | 60.72 | 56.55 | 58.79 | 2,399,106 | +3.27(+5.89%) |
Apr 06, 2018 | 52.34 | 56.25 | 51.45 | 55.52 | 3,468,512 | +3.07(+5.85%) |
Apr 05, 2018 | 53.41 | 53.77 | 51.58 | 52.45 | 1,370,494 | -0.48(-0.91%) |
Apr 04, 2018 | 49.66 | 53.13 | 49.00 | 52.93 | 937,872 | +2.73(+5.44%) |
Apr 03, 2018 | 50.80 | 51.28 | 48.70 | 50.20 | 821,151 | -0.04(-0.08%) |
Apr 02, 2018 | 52.26 | 52.40 | 49.12 | 50.24 | 906,316 | -2.56(-4.85%) |
Mar 29, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.08(-0.15%) | |
Mar 28, 2018 | 53.84 | 54.77 | 52.27 | 52.88 | 1,057,068 | -0.79(-1.47%) |
Mar 27, 2018 | 56.81 | 57.65 | 53.32 | 53.67 | 925,089 | -2.73(-4.84%) |
Mar 26, 2018 | 58.24 | 58.84 | 55.47 | 56.40 | 1,114,355 | -0.87(-1.52%) |
Mar 23, 2018 | 58.24 | 59.24 | 56.21 | 57.27 | 979,086 | -0.04(-0.07%) |
Mar 22, 2018 | 57.70 | 59.80 | 56.99 | 57.31 | 939,158 | -0.63(-1.09%) |
Mar 21, 2018 | 56.65 | 58.65 | 56.22 | 57.94 | 731,041 | +1.23(+2.17%) |
Mar 20, 2018 | 56.69 | 57.79 | 55.89 | 56.71 | 555,816 | -0.04(-0.07%) |
Mar 19, 2018 | 58.21 | 58.90 | 55.76 | 56.75 | 735,739 | -1.97(-3.35%) |
Mar 16, 2018 | 59.13 | 59.36 | 57.83 | 58.72 | 745,048 | -0.31(-0.53%) |
Mar 15, 2018 | 60.00 | 60.03 | 57.91 | 59.03 | 723,431 | -0.57(-0.96%) |
Mar 14, 2018 | 62.21 | 62.21 | 59.42 | 59.60 | 662,795 | -2.40(-3.87%) |
Mar 13, 2018 | 62.44 | 62.81 | 60.27 | 62.00 | 738,806 | -0.34(-0.55%) |
Mar 12, 2018 | 62.53 | 63.25 | 61.87 | 62.34 | 558,621 | +0.22(+0.35%) |
Mar 09, 2018 | 61.80 | 62.92 | 61.19 | 62.12 | 675,237 | +0.46(+0.75%) |
Mar 08, 2018 | 61.47 | 62.69 | 59.68 | 61.66 | 1,421,565 | +1.99(+3.34%) |
Mar 07, 2018 | 59.81 | 57.12 | 59.67 | 902,913 | +0.95(+1.62%) | |
Mar 06, 2018 | 60.00 | 60.19 | 57.78 | 58.72 | 939,816 | -0.86(-1.44%) |
Mar 05, 2018 | 60.13 | 60.35 | 58.94 | 59.58 | 698,855 | -0.38(-0.63%) |
Mar 02, 2018 | 57.83 | 60.62 | 57.16 | 59.96 | 1,045,329 | +1.53(+2.62%) |
Mar 01, 2018 | 58.16 | 59.25 | 57.21 | 58.43 | 1,061,397 | +0.36(+0.62%) |
Feb 28, 2018 | 59.02 | 60.31 | 57.11 | 58.07 | 2,268,171 | -1.08(-1.83%) |
Feb 27, 2018 | 54.40 | 61.83 | 54.20 | 59.15 | 3,057,743 | +3.64(+6.56%) |
Feb 26, 2018 | 57.08 | 57.80 | 54.56 | 55.51 | 1,440,820 | -1.33(-2.34%) |
Feb 23, 2018 | 59.97 | 60.25 | 56.34 | 56.84 | 1,513,205 | -3.04(-5.08%) |
Feb 22, 2018 | 58.88 | 60.03 | 58.04 | 59.88 | 3,583,888 | +4.95(+9.01%) |
Feb 21, 2018 | 54.24 | 56.41 | 54.02 | 54.93 | 1,186,911 | +1.22(+2.27%) |
Feb 20, 2018 | 54.00 | 56.38 | 53.44 | 53.71 | 1,247,589 | -0.44(-0.81%) |
Feb 16, 2018 | 54.15 | 54.15 | 54.15 | 0 | -0.43(-0.79%) | |
Feb 15, 2018 | 54.09 | 55.28 | 53.62 | 54.58 | 842,696 | +0.49(+0.91%) |
Feb 14, 2018 | 54.33 | 56.35 | 53.89 | 54.09 | 1,108,479 | -0.67(-1.22%) |
Feb 13, 2018 | 52.62 | 54.96 | 51.71 | 54.76 | 867,890 | +1.70(+3.20%) |
Feb 12, 2018 | 51.31 | 54.52 | 51.00 | 53.06 | 912,632 | +2.14(+4.20%) |
Feb 09, 2018 | 50.62 | 51.64 | 46.78 | 50.92 | 1,711,484 | +0.80(+1.60%) |
Feb 08, 2018 | 52.86 | 52.96 | 50.09 | 50.12 | 1,125,854 | -2.70(-5.11%) |
Feb 07, 2018 | 53.06 | 53.44 | 52.40 | 52.82 | 847,733 | -0.51(-0.96%) |
Feb 06, 2018 | 52.74 | 54.20 | 51.63 | 53.33 | 1,591,114 | -1.27(-2.33%) |
Feb 05, 2018 | 56.96 | 57.57 | 53.20 | 54.60 | 1,536,596 | -2.22(-3.91%) |
Feb 02, 2018 | 58.97 | 59.88 | 56.38 | 56.82 | 1,303,703 | -2.43(-4.10%) |
Feb 01, 2018 | 60.70 | 60.83 | 58.51 | 59.25 | 1,365,631 | -1.25(-2.07%) |
Jan 31, 2018 | 61.59 | 61.85 | 60.29 | 60.50 | 671,329 | -0.47(-0.77%) |
Jan 30, 2018 | 61.23 | 61.61 | 59.88 | 60.97 | 997,171 | -1.42(-2.28%) |
Jan 29, 2018 | 61.75 | 63.25 | 61.50 | 62.39 | 1,075,049 | +0.64(+1.04%) |
Jan 26, 2018 | 61.50 | 63.60 | 61.09 | 61.75 | 1,273,020 | +0.35(+0.57%) |
Jan 25, 2018 | 61.40 | 62.18 | 60.60 | 61.40 | 911,190 | +0.15(+0.24%) |
Jan 24, 2018 | 63.83 | 64.43 | 59.02 | 61.25 | 2,246,971 | -2.85(-4.45%) |
Jan 23, 2018 | 61.00 | 65.97 | 60.72 | 64.10 | 1,922,576 | +3.43(+5.65%) |
Jan 22, 2018 | 58.00 | 61.39 | 57.34 | 60.67 | 1,976,800 | +3.91(+6.89%) |
Jan 19, 2018 | 56.00 | 56.87 | 55.72 | 56.76 | 842,616 | +0.89(+1.59%) |
Jan 18, 2018 | 54.70 | 56.40 | 53.91 | 55.87 | 1,619,683 | +0.94(+1.71%) |
Jan 17, 2018 | 56.20 | 56.73 | 54.00 | 54.93 | 2,192,635 | -0.48(-0.87%) |
Jan 16, 2018 | 59.16 | 60.04 | 54.25 | 55.41 | 3,204,596 | -3.60(-6.10%) |
Jan 12, 2018 | 59.01 | 59.01 | 59.01 | 0 | -0.92(-1.54%) | |
Jan 11, 2018 | 62.99 | 63.48 | 59.66 | 59.93 | 1,262,638 | -2.85(-4.54%) |
Jan 10, 2018 | 63.06 | 62.78 | 1,315,325 | +0.77(+1.24%) | ||
Jan 09, 2018 | 63.23 | 63.73 | 61.48 | 62.01 | 1,314,153 | -0.97(-1.54%) |
Jan 08, 2018 | 66.02 | 66.06 | 61.97 | 62.98 | 1,329,705 | -3.51(-5.28%) |
Jan 05, 2018 | 68.80 | 68.80 | 65.90 | 66.49 | 790,995 | -1.23(-1.82%) |
Jan 04, 2018 | 66.70 | 68.92 | 65.83 | 67.72 | 770,994 | +1.08(+1.62%) |
Jan 03, 2018 | 65.62 | 68.22 | 64.82 | 66.64 | 749,792 | +0.59(+0.89%) |
Jan 02, 2018 | 68.60 | 68.74 | 65.09 | 66.05 | 1,255,173 | -1.95(-2.87%) |
Dec 29, 2017 | 68.00 | 68.00 | 68.00 | 0 | +0.08(+0.12%) | |
Dec 28, 2017 | 67.30 | 68.14 | 65.86 | 67.92 | 728,037 | +0.75(+1.12%) |
Dec 27, 2017 | 64.89 | 68.36 | 64.12 | 67.17 | 1,202,582 | +2.20(+3.39%) |
Dec 26, 2017 | 66.15 | 66.96 | 63.55 | 64.97 | 1,025,529 | -0.93(-1.41%) |
Dec 22, 2017 | 65.25 | 68.29 | 64.30 | 65.90 | 1,445,082 | +1.63(+2.54%) |
Dec 21, 2017 | 61.99 | 64.45 | 60.80 | 64.27 | 1,167,441 | +2.69(+4.37%) |
Dec 20, 2017 | 63.50 | 64.02 | 61.12 | 61.58 | 1,017,438 | -2.22(-3.48%) |
Dec 19, 2017 | 64.68 | 65.05 | 63.34 | 63.80 | 942,938 | -0.68(-1.05%) |
Dec 18, 2017 | 64.66 | 65.38 | 63.15 | 64.48 | 1,130,933 | +0.35(+0.55%) |
Dec 15, 2017 | 64.08 | 65.40 | 63.00 | 64.13 | 2,027,652 | -0.01(-0.02%) |
Dec 14, 2017 | 64.07 | 64.94 | 63.25 | 64.14 | 842,273 | +0.37(+0.58%) |
Dec 13, 2017 | 62.60 | 64.41 | 62.50 | 63.77 | 1,034,370 | +1.24(+1.98%) |
Dec 12, 2017 | 62.90 | 64.20 | 62.09 | 62.53 | 938,426 | -0.37(-0.59%) |
Dec 11, 2017 | 62.50 | 65.35 | 61.87 | 62.90 | 1,402,572 | +0.75(+1.21%) |
Dec 08, 2017 | 59.61 | 62.97 | 58.51 | 62.15 | 1,511,954 | +2.66(+4.47%) |
Dec 07, 2017 | 59.10 | 60.05 | 58.16 | 59.49 | 894,170 | +0.52(+0.88%) |
Dec 06, 2017 | 58.00 | 59.90 | 57.33 | 58.97 | 1,041,748 | +1.28(+2.22%) |
Dec 05, 2017 | 59.31 | 60.00 | 57.47 | 57.69 | 1,165,107 | -1.62(-2.73%) |
Dec 04, 2017 | 61.88 | 62.57 | 59.22 | 59.31 | 1,037,855 | -2.02(-3.29%) |
Dec 01, 2017 | 62.50 | 62.76 | 60.05 | 61.33 | 1,255,148 | -1.54(-2.45%) |
Nov 30, 2017 | 60.30 | 63.21 | 59.99 | 62.87 | 1,418,757 | +2.61(+4.33%) |
Nov 29, 2017 | 58.83 | 60.70 | 58.06 | 60.26 | 1,199,957 | +1.29(+2.19%) |
Nov 28, 2017 | 59.60 | 59.60 | 57.60 | 58.97 | 1,523,952 | -0.52(-0.87%) |
Nov 27, 2017 | 61.16 | 61.45 | 58.62 | 59.49 | 1,623,751 | -1.45(-2.38%) |
Nov 24, 2017 | 61.60 | 62.00 | 60.63 | 60.94 | 274,864 | -0.58(-0.94%) |
Nov 22, 2017 | 61.50 | 62.16 | 59.85 | 61.52 | 1,046,918 | +0.35(+0.57%) |
Nov 21, 2017 | 64.00 | 64.06 | 60.80 | 61.17 | 1,234,153 | -2.71(-4.24%) |
Nov 20, 2017 | 63.25 | 65.33 | 63.25 | 63.88 | 1,006,936 | +0.67(+1.06%) |
Nov 17, 2017 | 66.78 | 67.09 | 63.15 | 63.21 | 1,435,009 | -3.67(-5.49%) |
Nov 16, 2017 | 66.88 | 67.16 | 64.48 | 66.88 | 1,158,804 | +2.32(+3.59%) |
Nov 15, 2017 | 63.62 | 65.75 | 63.17 | 64.56 | 1,120,324 | -0.93(-1.42%) |
Nov 14, 2017 | 65.60 | 66.35 | 62.68 | 65.49 | 1,074,349 | -0.50(-0.76%) |
Nov 13, 2017 | 66.40 | 67.16 | 65.23 | 65.99 | 784,115 | -0.96(-1.43%) |
Nov 10, 2017 | 67.19 | 67.63 | 65.51 | 66.95 | 1,039,357 | -0.26(-0.39%) |
Nov 09, 2017 | 67.87 | 68.50 | 66.46 | 67.21 | 1,182,659 | -1.56(-2.27%) |
Nov 08, 2017 | 71.39 | 71.57 | 64.50 | 68.77 | 3,007,648 | -2.94(-4.10%) |
Nov 07, 2017 | 72.64 | 72.90 | 71.08 | 71.71 | 1,027,432 | -0.67(-0.93%) |
Nov 06, 2017 | 73.26 | 74.60 | 72.29 | 72.38 | 781,624 | -1.21(-1.64%) |
Nov 03, 2017 | 71.65 | 74.00 | 71.65 | 73.59 | 877,317 | +1.95(+2.72%) |
Nov 02, 2017 | 69.50 | 71.88 | 66.60 | 71.64 | 2,514,926 | -1.22(-1.67%) |
Nov 01, 2017 | 76.06 | 76.18 | 71.81 | 72.86 | 1,409,467 | -2.51(-3.33%) |
Oct 31, 2017 | 76.33 | 77.44 | 75.00 | 75.37 | 853,739 | -0.80(-1.05%) |
Oct 30, 2017 | 76.55 | 78.43 | 75.38 | 76.17 | 702,427 | -0.82(-1.07%) |
Oct 27, 2017 | 74.59 | 77.29 | 74.40 | 76.99 | 1,705,716 | +2.64(+3.55%) |
Oct 26, 2017 | 76.10 | 76.45 | 73.23 | 74.35 | 1,671,365 | -2.28(-2.98%) |
Oct 25, 2017 | 75.46 | 77.06 | 74.01 | 76.63 | 1,093,578 | +0.95(+1.26%) |
Oct 24, 2017 | 76.18 | 76.44 | 74.44 | 75.68 | 1,081,697 | +0.11(+0.15%) |
Oct 23, 2017 | 78.44 | 79.60 | 75.33 | 75.57 | 1,343,958 | -1.93(-2.49%) |
Oct 20, 2017 | 77.90 | 79.37 | 77.26 | 77.50 | 1,382,027 | +0.73(+0.95%) |
Oct 19, 2017 | 77.00 | 78.20 | 75.82 | 76.77 | 1,311,383 | -1.95(-2.48%) |
Oct 18, 2017 | 81.50 | 81.88 | 77.85 | 78.72 | 1,368,432 | -2.60(-3.20%) |
Oct 17, 2017 | 84.14 | 85.20 | 80.66 | 81.32 | 1,145,372 | -3.26(-3.85%) |
Oct 16, 2017 | 84.52 | 85.91 | 83.37 | 84.58 | 722,097 | +0.31(+0.37%) |
Oct 13, 2017 | 84.20 | 86.26 | 83.20 | 84.27 | 1,240,070 | +0.06(+0.07%) |
Oct 12, 2017 | 82.79 | 84.35 | 81.86 | 84.21 | 1,010,795 | +1.43(+1.73%) |
Oct 11, 2017 | 83.17 | 85.27 | 82.47 | 82.78 | 1,151,856 | -0.04(-0.05%) |
Oct 10, 2017 | 84.51 | 81.57 | 82.82 | 944,673 | -0.68(-0.81%) | |
Oct 09, 2017 | 84.23 | 84.79 | 82.22 | 83.50 | 935,519 | -0.89(-1.05%) |
Oct 06, 2017 | 82.85 | 85.56 | 82.22 | 84.39 | 1,167,683 | +1.16(+1.39%) |
Oct 05, 2017 | 81.96 | 83.30 | 80.30 | 83.23 | 1,102,728 | +1.25(+1.52%) |
Oct 04, 2017 | 82.59 | 84.00 | 81.00 | 81.98 | 925,290 | -0.69(-0.83%) |
Oct 03, 2017 | 80.33 | 83.46 | 79.87 | 82.67 | 950,882 | +2.31(+2.87%) |
Oct 02, 2017 | 82.18 | 82.94 | 78.37 | 80.36 | 1,851,343 | -2.04(-2.48%) |
Sep 29, 2017 | 80.41 | 83.93 | 80.14 | 82.40 | 1,516,795 | +2.29(+2.86%) |
Sep 28, 2017 | 76.76 | 80.78 | 74.95 | 80.11 | 2,131,371 | +3.25(+4.23%) |
Sep 27, 2017 | 72.70 | 77.45 | 72.70 | 76.86 | 1,764,813 | +4.52(+6.25%) |
Sep 26, 2017 | 76.05 | 77.21 | 71.99 | 72.34 | 1,314,371 | -3.62(-4.77%) |
Sep 25, 2017 | 78.12 | 78.40 | 75.52 | 75.96 | 1,587,445 | -2.60(-3.31%) |
Sep 22, 2017 | 76.19 | 78.90 | 75.01 | 78.56 | 1,906,898 | +1.61(+2.09%) |
Sep 21, 2017 | 75.08 | 76.99 | 73.98 | 76.95 | 1,822,063 | +1.91(+2.55%) |
Sep 20, 2017 | 75.67 | 76.60 | 73.75 | 75.04 | 1,400,280 | -0.97(-1.28%) |
Sep 19, 2017 | 78.53 | 78.56 | 73.00 | 76.01 | 2,404,405 | -0.73(-0.95%) |
Sep 18, 2017 | 69.67 | 76.99 | 69.20 | 76.74 | 4,526,703 | +7.28(+10.48%) |
Sep 15, 2017 | 69.87 | 70.39 | 68.76 | 69.46 | 1,941,564 | -0.57(-0.81%) |
Sep 14, 2017 | 70.71 | 71.30 | 69.55 | 70.03 | 863,214 | -0.75(-1.06%) |
Sep 13, 2017 | 71.67 | 72.76 | 70.00 | 70.78 | 1,853,544 | +0.17(+0.24%) |
Sep 12, 2017 | 68.51 | 70.81 | 67.27 | 70.61 | 1,435,410 | +1.85(+2.69%) |
Sep 11, 2017 | 68.40 | 69.12 | 64.61 | 68.76 | 2,863,614 | +1.59(+2.37%) |
Sep 08, 2017 | 74.30 | 74.93 | 67.04 | 67.17 | 3,076,918 | -5.15(-7.12%) |
Sep 07, 2017 | 75.14 | 75.75 | 71.23 | 72.32 | 1,535,878 | -2.72(-3.62%) |
Sep 06, 2017 | 77.22 | 78.30 | 74.26 | 75.04 | 1,132,809 | -1.61(-2.10%) |
Sep 05, 2017 | 77.87 | 78.42 | 75.23 | 76.65 | 941,690 | -1.61(-2.06%) |
Sep 01, 2017 | 76.72 | 79.10 | 76.16 | 78.26 | 1,369,105 | +2.19(+2.88%) |
Aug 31, 2017 | 74.62 | 76.65 | 73.20 | 76.07 | 1,214,867 | +2.20(+2.98%) |
Aug 30, 2017 | 70.60 | 74.59 | 70.15 | 73.87 | 1,810,515 | +3.23(+4.57%) |
Aug 29, 2017 | 72.59 | 72.82 | 70.58 | 70.64 | 1,685,898 | -3.07(-4.16%) |
Aug 28, 2017 | 74.09 | 75.68 | 72.64 | 73.71 | 1,178,909 | +0.55(+0.75%) |
Aug 25, 2017 | 74.51 | 75.28 | 72.34 | 73.16 | 920,110 | -1.20(-1.61%) |
Aug 24, 2017 | 72.15 | 74.68 | 71.16 | 74.36 | 930,382 | +2.75(+3.84%) |
Aug 23, 2017 | 71.93 | 72.72 | 71.01 | 71.61 | 583,321 | -0.49(-0.68%) |
Aug 22, 2017 | 71.52 | 72.30 | 70.41 | 72.10 | 956,284 | +0.90(+1.26%) |
Aug 21, 2017 | 71.93 | 72.57 | 70.50 | 71.20 | 938,138 | -0.76(-1.06%) |
Aug 18, 2017 | 69.55 | 74.73 | 68.50 | 71.96 | 1,903,715 | +2.09(+2.99%) |
Aug 17, 2017 | 70.82 | 73.52 | 66.97 | 69.87 | 2,889,493 | -1.90(-2.65%) |
Aug 16, 2017 | 71.88 | 72.19 | 70.66 | 71.77 | 1,113,973 | -0.11(-0.15%) |
Aug 15, 2017 | 70.05 | 72.38 | 67.82 | 71.88 | 1,384,935 | +2.34(+3.36%) |
Aug 14, 2017 | 71.84 | 72.64 | 68.89 | 69.54 | 1,094,446 | -1.45(-2.04%) |
Aug 11, 2017 | 70.02 | 72.61 | 68.28 | 70.99 | 1,287,020 | +1.40(+2.01%) |
Aug 10, 2017 | 70.34 | 71.68 | 68.48 | 69.59 | 1,844,607 | -1.39(-1.96%) |
Aug 09, 2017 | 74.87 | 74.87 | 70.65 | 70.98 | 2,122,265 | -4.62(-6.11%) |
Aug 08, 2017 | 77.32 | 78.33 | 74.60 | 75.60 | 1,284,091 | -1.69(-2.19%) |
Aug 07, 2017 | 78.68 | 79.98 | 76.07 | 77.29 | 1,391,314 | -1.21(-1.54%) |
Aug 04, 2017 | 80.35 | 76.95 | 78.50 | 1,312,623 | +1.07(+1.38%) | |
Aug 03, 2017 | 80.27 | 83.50 | 75.87 | 77.43 | 2,075,263 | -4.18(-5.12%) |
Aug 02, 2017 | 82.31 | 82.95 | 79.11 | 81.61 | 1,625,258 | -0.25(-0.31%) |
Aug 01, 2017 | 85.55 | 86.65 | 79.81 | 81.86 | 3,069,499 | -2.95(-3.48%) |
Jul 31, 2017 | 90.90 | 92.75 | 84.00 | 84.81 | 4,760,252 | -13.21(-13.48%) |
Jul 28, 2017 | 91.46 | 99.45 | 90.55 | 98.02 | 2,366,057 | +5.77(+6.25%) |
Jul 27, 2017 | 87.05 | 93.81 | 87.05 | 92.25 | 2,679,387 | +4.82(+5.51%) |
Jul 26, 2017 | 86.24 | 88.00 | 85.44 | 87.43 | 1,024,642 | +1.46(+1.70%) |
Jul 25, 2017 | 87.42 | 87.50 | 84.31 | 85.97 | 848,881 | -1.07(-1.23%) |
Jul 24, 2017 | 86.98 | 87.23 | 84.38 | 87.04 | 1,165,960 | +0.40(+0.46%) |
Jul 21, 2017 | 85.26 | 89.05 | 85.03 | 86.64 | 1,137,156 | +1.37(+1.61%) |
Jul 20, 2017 | 84.10 | 87.39 | 83.59 | 85.27 | 1,208,448 | +1.42(+1.69%) |
Jul 19, 2017 | 85.94 | 86.75 | 83.28 | 83.85 | 1,533,406 | -1.14(-1.34%) |
Jul 18, 2017 | 88.62 | 89.26 | 84.81 | 84.99 | 1,646,139 | -3.88(-4.37%) |
Jul 17, 2017 | 91.55 | 91.88 | 88.10 | 88.87 | 1,595,306 | -2.68(-2.93%) |
Jul 14, 2017 | 92.12 | 94.48 | 91.45 | 91.55 | 1,187,605 | -0.94(-1.02%) |
Jul 13, 2017 | 95.78 | 95.93 | 88.65 | 92.49 | 3,295,920 | -2.85(-2.99%) |
Jul 12, 2017 | 94.76 | 96.75 | 93.48 | 95.34 | 939,510 | +1.25(+1.33%) |
Jul 11, 2017 | 94.58 | 95.79 | 92.22 | 94.09 | 1,697,659 | -0.89(-0.94%) |
Jul 10, 2017 | 96.00 | 96.60 | 94.05 | 94.98 | 1,137,376 | -0.67(-0.70%) |
Jul 07, 2017 | 93.90 | 96.17 | 93.27 | 95.65 | 1,552,506 | +2.87(+3.09%) |
Jul 06, 2017 | 93.53 | 92.12 | 92.78 | 634,355 | -0.78(-0.83%) | |
Jul 05, 2017 | 92.98 | 93.74 | 91.47 | 93.56 | 813,501 | +0.38(+0.40%) |
Jul 03, 2017 | 93.95 | 94.38 | 91.76 | 93.18 | 491,544 | -0.45(-0.48%) |
Jun 30, 2017 | 92.08 | 93.95 | 91.03 | 93.63 | 1,286,871 | +1.63(+1.77%) |
Jun 29, 2017 | 93.30 | 94.12 | 91.50 | 92.00 | 1,185,164 | -1.56(-1.67%) |
Jun 28, 2017 | 90.50 | 93.66 | 88.81 | 93.56 | 2,053,737 | +3.60(+4.00%) |
Jun 27, 2017 | 94.30 | 94.30 | 89.79 | 89.96 | 1,952,224 | -4.50(-4.76%) |
Jun 26, 2017 | 95.01 | 95.33 | 90.63 | 94.46 | 1,726,989 | -0.54(-0.57%) |
Jun 23, 2017 | 92.33 | 95.00 | 2,536,243 | -1.78(-1.84%) | ||
Jun 22, 2017 | 94.80 | 96.91 | 92.96 | 96.78 | 2,187,890 | +2.49(+2.64%) |
Jun 21, 2017 | 89.03 | 94.97 | 86.70 | 94.29 | 7,037,905 | +5.61(+6.33%) |
Jun 20, 2017 | 88.31 | 92.50 | 87.35 | 88.68 | 5,925,096 | +0.80(+0.91%) |
Jun 19, 2017 | 87.80 | 91.00 | 84.08 | 87.88 | 13,812,703 | +27.91(+46.54%) |
Jun 16, 2017 | 59.74 | 60.74 | 58.19 | 59.97 | 1,968,734 | +0.27(+0.45%) |
Jun 15, 2017 | 62.22 | 62.85 | 58.85 | 59.70 | 1,497,073 | -3.61(-5.70%) |
Jun 14, 2017 | 62.91 | 64.03 | 61.62 | 63.31 | 1,457,175 | +0.32(+0.51%) |
Jun 13, 2017 | 61.72 | 63.04 | 60.14 | 62.99 | 2,224,813 | +2.90(+4.83%) |
Jun 12, 2017 | 60.25 | 61.40 | 58.88 | 60.09 | 1,289,081 | -0.34(-0.56%) |
Jun 09, 2017 | 60.00 | 60.56 | 58.27 | 60.43 | 1,874,871 | +0.87(+1.46%) |
Jun 08, 2017 | 59.52 | 60.84 | 57.44 | 59.56 | 1,412,383 | +0.24(+0.40%) |
Jun 07, 2017 | 57.59 | 59.37 | 57.50 | 59.32 | 1,025,766 | +2.07(+3.62%) |
Jun 06, 2017 | 56.58 | 57.78 | 55.36 | 57.25 | 1,041,637 | +0.60(+1.06%) |
Jun 05, 2017 | 57.36 | 58.40 | 55.98 | 56.65 | 1,716,830 | -0.94(-1.63%) |
Jun 02, 2017 | 55.62 | 58.33 | 54.16 | 57.59 | 1,630,033 | +2.38(+4.31%) |