Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.73 | 61.73 | 61.73 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.36 | 61.47 | 58.84 | 59.93 | 252,750 | +0.77(+1.31%) |
Mar 27, 2018 | 60.59 | 61.36 | 58.81 | 59.15 | 176,733 | -1.39(-2.29%) |
Mar 26, 2018 | 61.25 | 61.55 | 59.43 | 60.54 | 228,358 | +0.02(+0.03%) |
Mar 23, 2018 | 61.43 | 61.91 | 60.17 | 60.52 | 353,288 | -0.74(-1.20%) |
Mar 22, 2018 | 59.80 | 61.74 | 59.73 | 61.26 | 532,742 | +0.70(+1.15%) |
Mar 21, 2018 | 60.44 | 61.57 | 59.94 | 60.56 | 729,729 | -1.22(-1.97%) |
Mar 20, 2018 | 64.62 | 64.62 | 58.09 | 61.78 | 2,000,970 | -7.17(-10.40%) |
Mar 19, 2018 | 68.93 | 69.53 | 67.36 | 68.95 | 159,480 | +0.12(+0.18%) |
Mar 16, 2018 | 68.27 | 69.44 | 68.08 | 68.83 | 336,381 | +0.64(+0.94%) |
Mar 15, 2018 | 70.22 | 70.22 | 67.91 | 68.18 | 131,535 | -1.78(-2.54%) |
Mar 14, 2018 | 71.59 | 71.59 | 69.66 | 69.96 | 149,206 | -0.64(-0.91%) |
Mar 13, 2018 | 71.14 | 71.86 | 70.36 | 70.60 | 141,978 | -0.08(-0.12%) |
Mar 12, 2018 | 70.19 | 71.34 | 69.99 | 70.69 | 168,645 | +0.31(+0.44%) |
Mar 09, 2018 | 69.50 | 70.91 | 69.03 | 70.37 | 147,808 | +1.38(+2.00%) |
Mar 08, 2018 | 69.40 | 69.51 | 68.25 | 69.00 | 343,238 | -0.21(-0.30%) |
Mar 07, 2018 | 69.52 | 69.20 | 147,893 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.97 | 70.01 | 67.55 | 69.61 | 217,649 | +2.14(+3.16%) |
Mar 05, 2018 | 64.71 | 67.77 | 64.18 | 67.47 | 328,376 | +2.32(+3.57%) |
Mar 02, 2018 | 63.07 | 65.52 | 62.66 | 65.15 | 269,975 | +1.57(+2.47%) |
Mar 01, 2018 | 65.32 | 65.89 | 62.68 | 63.58 | 538,311 | -1.45(-2.24%) |
Feb 28, 2018 | 68.18 | 68.22 | 64.97 | 65.04 | 320,720 | -3.14(-4.60%) |
Feb 27, 2018 | 71.16 | 71.85 | 68.08 | 68.17 | 249,481 | -2.83(-3.99%) |
Feb 26, 2018 | 71.67 | 71.67 | 70.24 | 71.01 | 222,330 | -0.21(-0.29%) |
Feb 23, 2018 | 71.18 | 71.49 | 69.82 | 71.21 | 140,641 | +0.52(+0.73%) |
Feb 22, 2018 | 70.70 | 204,874 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.56 | 72.94 | 70.15 | 70.26 | 210,052 | +0.05(+0.07%) |
Feb 20, 2018 | 71.23 | 72.99 | 70.08 | 70.22 | 201,391 | -1.42(-1.98%) |
Feb 16, 2018 | 71.64 | 71.64 | 71.64 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.22 | 73.22 | 70.89 | 71.78 | 174,914 | -0.27(-0.38%) |
Feb 14, 2018 | 70.23 | 72.52 | 69.67 | 72.05 | 213,832 | +1.25(+1.77%) |
Feb 13, 2018 | 73.16 | 73.27 | 69.80 | 70.80 | 269,596 | -2.47(-3.37%) |
Feb 12, 2018 | 73.08 | 74.46 | 70.85 | 73.27 | 273,551 | +0.66(+0.91%) |
Feb 09, 2018 | 71.91 | 73.44 | 69.72 | 72.61 | 431,642 | +1.97(+2.79%) |
Feb 08, 2018 | 70.59 | 74.53 | 70.50 | 70.64 | 739,142 | +2.06(+3.01%) |
Feb 07, 2018 | 66.97 | 70.27 | 66.51 | 68.58 | 643,602 | +1.37(+2.03%) |
Feb 06, 2018 | 62.37 | 67.38 | 61.83 | 67.21 | 355,303 | +3.18(+4.97%) |
Feb 05, 2018 | 67.44 | 68.22 | 63.72 | 64.03 | 290,246 | -3.93(-5.78%) |
Feb 02, 2018 | 72.16 | 72.16 | 67.82 | 67.96 | 274,574 | -4.61(-6.36%) |
Feb 01, 2018 | 73.55 | 73.55 | 71.20 | 72.57 | 230,509 | -1.28(-1.73%) |
Jan 31, 2018 | 75.17 | 75.51 | 72.62 | 73.85 | 264,675 | -0.83(-1.11%) |
Jan 30, 2018 | 74.94 | 75.25 | 73.78 | 74.68 | 191,663 | -0.34(-0.45%) |
Jan 29, 2018 | 75.31 | 76.24 | 74.82 | 75.02 | 123,368 | -0.56(-0.75%) |
Jan 26, 2018 | 74.86 | 75.89 | 74.23 | 75.58 | 109,886 | +0.99(+1.33%) |
Jan 25, 2018 | 75.21 | 75.44 | 73.67 | 74.59 | 97,431 | -0.14(-0.19%) |
Jan 24, 2018 | 74.65 | 75.41 | 73.64 | 74.73 | 156,555 | +0.33(+0.44%) |
Jan 23, 2018 | 75.73 | 76.39 | 73.20 | 74.41 | 193,879 | -1.69(-2.23%) |
Jan 22, 2018 | 74.84 | 76.10 | 74.69 | 76.10 | 126,383 | +1.28(+1.71%) |
Jan 19, 2018 | 73.76 | 75.36 | 72.87 | 74.82 | 131,414 | +1.34(+1.82%) |
Jan 18, 2018 | 73.92 | 74.54 | 72.97 | 73.48 | 155,956 | -0.56(-0.76%) |
Jan 17, 2018 | 75.31 | 75.31 | 73.64 | 74.05 | 151,946 | -0.96(-1.28%) |
Jan 16, 2018 | 78.52 | 79.05 | 74.57 | 75.01 | 219,749 | -2.63(-3.38%) |
Jan 12, 2018 | 77.63 | 77.63 | 77.63 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.87 | 76.33 | 73.58 | 75.87 | 199,058 | +2.06(+2.79%) |
Jan 10, 2018 | 74.73 | 75.69 | 73.75 | 73.81 | 236,330 | -1.04(-1.40%) |
Jan 09, 2018 | 74.45 | 75.69 | 72.86 | 74.86 | 300,755 | +0.90(+1.22%) |
Jan 08, 2018 | 72.30 | 74.24 | 71.96 | 73.95 | 195,379 | +2.03(+2.83%) |
Jan 05, 2018 | 69.10 | 72.22 | 69.01 | 71.92 | 307,916 | +2.97(+4.31%) |
Jan 04, 2018 | 68.26 | 69.66 | 67.12 | 68.95 | 351,513 | +0.83(+1.22%) |
Jan 03, 2018 | 68.01 | 68.34 | 66.87 | 68.12 | 205,892 | -0.14(-0.21%) |
Jan 02, 2018 | 66.97 | 68.49 | 66.97 | 68.26 | 339,032 | +1.45(+2.17%) |
Dec 29, 2017 | 66.81 | 66.81 | 66.81 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.68 | 69.38 | 67.85 | 68.54 | 187,048 | -0.21(-0.30%) |
Dec 27, 2017 | 70.22 | 70.75 | 68.54 | 68.75 | 644,418 | -1.62(-2.30%) |
Dec 26, 2017 | 69.97 | 70.72 | 69.34 | 70.37 | 204,876 | -0.08(-0.12%) |
Dec 22, 2017 | 71.07 | 71.07 | 69.27 | 70.45 | 149,174 | -0.68(-0.95%) |
Dec 21, 2017 | 71.64 | 72.04 | 70.66 | 71.13 | 181,085 | -0.59(-0.83%) |
Dec 20, 2017 | 71.44 | 72.19 | 70.98 | 71.72 | 131,025 | +0.62(+0.87%) |
Dec 19, 2017 | 73.74 | 73.74 | 70.88 | 71.10 | 156,922 | -2.34(-3.19%) |
Dec 18, 2017 | 72.39 | 74.70 | 72.39 | 73.44 | 255,624 | +1.79(+2.50%) |
Dec 15, 2017 | 70.45 | 72.49 | 70.36 | 71.66 | 412,846 | +1.27(+1.81%) |
Dec 14, 2017 | 73.82 | 74.05 | 69.71 | 70.39 | 245,959 | -3.07(-4.18%) |
Dec 13, 2017 | 73.95 | 74.03 | 72.58 | 73.45 | 179,689 | -0.33(-0.45%) |
Dec 12, 2017 | 75.90 | 76.07 | 73.74 | 73.78 | 158,927 | -2.12(-2.79%) |
Dec 11, 2017 | 76.24 | 76.28 | 75.28 | 75.90 | 87,601 | -0.42(-0.56%) |
Dec 08, 2017 | 75.90 | 76.78 | 74.68 | 76.33 | 119,688 | +0.00(+0.00%) |
Dec 07, 2017 | 75.05 | 76.33 | 75.05 | 103,235 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.49 | 76.49 | 74.82 | 74.95 | 168,606 | -1.29(-1.69%) |
Dec 05, 2017 | 77.90 | 77.90 | 76.17 | 76.24 | 259,217 | -1.41(-1.82%) |
Dec 04, 2017 | 77.19 | 77.86 | 76.88 | 77.65 | 237,614 | +1.38(+1.81%) |
Dec 01, 2017 | 76.25 | 76.70 | 73.43 | 76.27 | 191,938 | -0.01(-0.01%) |
Nov 30, 2017 | 78.43 | 78.96 | 76.11 | 76.28 | 192,812 | -2.00(-2.55%) |
Nov 29, 2017 | 76.44 | 79.28 | 76.44 | 78.27 | 320,051 | +2.15(+2.82%) |
Nov 28, 2017 | 73.94 | 76.23 | 73.71 | 76.12 | 277,665 | +2.40(+3.26%) |
Nov 27, 2017 | 73.53 | 74.67 | 72.88 | 73.72 | 230,292 | +0.02(+0.03%) |
Nov 24, 2017 | 73.79 | 74.70 | 72.76 | 73.70 | 110,565 | +0.23(+0.31%) |
Nov 22, 2017 | 73.92 | 74.15 | 72.90 | 73.48 | 157,889 | -0.14(-0.19%) |
Nov 21, 2017 | 73.98 | 73.98 | 72.49 | 73.62 | 366,481 | -0.23(-0.32%) |
Nov 20, 2017 | 72.20 | 73.93 | 71.05 | 73.85 | 363,106 | +1.58(+2.18%) |
Nov 17, 2017 | 72.68 | 73.18 | 71.99 | 72.28 | 324,557 | -0.23(-0.32%) |
Nov 16, 2017 | 72.98 | 73.43 | 72.07 | 72.51 | 271,924 | -0.39(-0.54%) |
Nov 15, 2017 | 72.53 | 73.83 | 71.58 | 72.91 | 248,360 | +0.26(+0.36%) |
Nov 14, 2017 | 72.50 | 73.24 | 71.29 | 72.64 | 443,762 | -0.11(-0.15%) |
Nov 13, 2017 | 72.77 | 74.44 | 72.33 | 72.76 | 436,211 | -1.98(-2.65%) |
Nov 10, 2017 | 73.02 | 75.37 | 72.72 | 74.74 | 477,216 | +1.63(+2.23%) |
Nov 09, 2017 | 74.62 | 76.27 | 72.97 | 73.10 | 399,349 | -1.34(-1.80%) |
Nov 08, 2017 | 74.04 | 75.20 | 73.36 | 74.44 | 231,968 | +0.12(+0.16%) |
Nov 07, 2017 | 76.02 | 76.60 | 74.10 | 74.32 | 240,317 | -1.73(-2.27%) |
Nov 06, 2017 | 75.68 | 77.09 | 75.43 | 76.05 | 204,253 | +0.63(+0.83%) |
Nov 03, 2017 | 75.67 | 76.30 | 74.80 | 75.42 | 242,465 | -0.08(-0.11%) |
Nov 02, 2017 | 74.61 | 76.96 | 74.00 | 75.51 | 422,861 | +1.08(+1.45%) |
Nov 01, 2017 | 74.14 | 74.81 | 72.64 | 74.43 | 278,125 | +0.69(+0.93%) |
Oct 31, 2017 | 73.89 | 75.15 | 73.06 | 73.74 | 331,923 | -0.05(-0.06%) |
Oct 30, 2017 | 73.18 | 74.43 | 72.05 | 73.79 | 340,319 | +0.15(+0.20%) |
Oct 27, 2017 | 74.43 | 75.95 | 73.55 | 73.64 | 612,191 | -0.25(-0.34%) |
Oct 26, 2017 | 70.38 | 74.70 | 68.93 | 73.89 | 1,271,206 | +7.75(+11.72%) |
Oct 25, 2017 | 65.56 | 67.05 | 64.47 | 66.14 | 548,968 | -0.10(-0.16%) |
Oct 24, 2017 | 65.18 | 66.67 | 64.41 | 66.24 | 214,497 | +1.45(+2.25%) |
Oct 23, 2017 | 65.24 | 65.24 | 64.28 | 64.79 | 181,353 | -0.57(-0.88%) |
Oct 20, 2017 | 65.43 | 65.74 | 64.74 | 65.36 | 189,261 | +0.39(+0.61%) |
Oct 19, 2017 | 65.56 | 65.56 | 64.31 | 64.97 | 165,832 | -0.89(-1.35%) |
Oct 18, 2017 | 66.01 | 67.05 | 65.34 | 65.86 | 150,127 | -0.05(-0.07%) |
Oct 17, 2017 | 65.05 | 66.29 | 64.74 | 65.90 | 156,491 | +0.73(+1.12%) |
Oct 16, 2017 | 65.35 | 65.91 | 64.61 | 65.17 | 133,694 | -0.04(-0.06%) |
Oct 13, 2017 | 65.44 | 66.16 | 64.95 | 65.21 | 146,457 | -0.13(-0.20%) |
Oct 12, 2017 | 66.18 | 66.18 | 64.46 | 65.34 | 312,948 | -0.78(-1.18%) |
Oct 11, 2017 | 67.72 | 67.72 | 65.86 | 66.12 | 180,777 | -1.50(-2.22%) |
Oct 10, 2017 | 66.86 | 67.62 | 66.43 | 67.62 | 192,387 | +1.15(+1.74%) |
Oct 09, 2017 | 67.31 | 67.94 | 66.30 | 66.47 | 189,539 | -0.84(-1.25%) |
Oct 06, 2017 | 67.74 | 68.61 | 66.80 | 67.31 | 296,687 | -0.90(-1.32%) |
Oct 05, 2017 | 68.97 | 69.09 | 67.49 | 68.21 | 328,486 | -0.87(-1.26%) |
Oct 04, 2017 | 69.46 | 70.28 | 68.37 | 69.09 | 221,517 | -0.33(-0.47%) |
Oct 03, 2017 | 69.83 | 70.78 | 68.98 | 69.41 | 445,153 | +0.40(+0.58%) |
Oct 02, 2017 | 68.09 | 69.17 | 66.64 | 69.01 | 443,579 | +1.00(+1.48%) |
Sep 29, 2017 | 67.60 | 68.18 | 65.89 | 68.01 | 561,492 | +0.38(+0.57%) |
Sep 28, 2017 | 67.34 | 67.85 | 65.75 | 67.62 | 378,260 | -0.14(-0.21%) |
Sep 27, 2017 | 67.70 | 68.31 | 66.66 | 67.76 | 849,722 | +0.39(+0.59%) |
Sep 26, 2017 | 65.43 | 67.66 | 65.43 | 67.37 | 584,673 | +2.03(+3.10%) |
Sep 25, 2017 | 64.78 | 66.23 | 64.51 | 65.34 | 341,021 | +0.26(+0.40%) |
Sep 22, 2017 | 63.10 | 65.54 | 63.10 | 65.08 | 316,738 | +2.28(+3.63%) |
Sep 21, 2017 | 62.57 | 63.14 | 61.95 | 62.80 | 378,986 | +0.69(+1.12%) |
Sep 20, 2017 | 62.19 | 62.60 | 61.17 | 62.10 | 127,055 | -0.12(-0.20%) |
Sep 19, 2017 | 61.01 | 62.35 | 60.72 | 62.23 | 250,711 | +1.51(+2.49%) |
Sep 18, 2017 | 62.23 | 62.46 | 60.46 | 60.71 | 240,552 | -1.45(-2.34%) |
Sep 15, 2017 | 61.78 | 62.49 | 61.24 | 62.17 | 403,684 | +0.51(+0.82%) |
Sep 14, 2017 | 62.41 | 62.41 | 61.26 | 61.66 | 196,273 | -0.78(-1.25%) |
Sep 13, 2017 | 62.75 | 63.19 | 61.50 | 62.44 | 446,914 | -0.37(-0.58%) |
Sep 12, 2017 | 61.91 | 63.07 | 61.62 | 62.81 | 407,367 | +1.00(+1.63%) |
Sep 11, 2017 | 61.68 | 63.52 | 61.34 | 61.80 | 595,480 | +0.98(+1.60%) |
Sep 08, 2017 | 60.28 | 60.93 | 58.81 | 60.83 | 246,207 | +0.42(+0.70%) |
Sep 07, 2017 | 59.62 | 61.39 | 59.44 | 60.40 | 516,473 | +1.93(+3.31%) |
Sep 06, 2017 | 59.82 | 59.82 | 57.75 | 58.47 | 456,020 | -0.77(-1.30%) |
Sep 05, 2017 | 57.95 | 60.09 | 57.86 | 59.24 | 446,721 | +1.35(+2.33%) |
Sep 01, 2017 | 56.46 | 59.10 | 56.46 | 57.89 | 336,108 | +1.56(+2.77%) |
Aug 31, 2017 | 54.17 | 56.93 | 54.17 | 56.33 | 529,840 | +2.28(+4.22%) |
Aug 30, 2017 | 51.51 | 54.16 | 51.36 | 54.05 | 400,382 | +2.71(+5.28%) |
Aug 29, 2017 | 49.94 | 51.72 | 49.63 | 51.34 | 429,565 | +0.74(+1.46%) |
Aug 28, 2017 | 52.07 | 52.55 | 49.91 | 50.60 | 445,684 | -1.46(-2.80%) |
Aug 25, 2017 | 51.24 | 52.56 | 50.89 | 52.06 | 172,036 | +0.93(+1.81%) |
Aug 24, 2017 | 51.57 | 52.22 | 50.95 | 51.13 | 303,551 | +0.07(+0.13%) |
Aug 23, 2017 | 51.03 | 51.64 | 50.95 | 51.07 | 214,383 | -0.20(-0.38%) |
Aug 22, 2017 | 51.60 | 52.13 | 50.60 | 51.26 | 249,089 | -0.07(-0.15%) |
Aug 21, 2017 | 50.37 | 51.63 | 49.56 | 51.34 | 214,592 | +0.95(+1.89%) |
Aug 18, 2017 | 49.20 | 50.40 | 48.24 | 50.38 | 337,138 | +0.66(+1.33%) |
Aug 17, 2017 | 51.55 | 51.90 | 49.66 | 49.72 | 307,584 | -1.99(-3.85%) |
Aug 16, 2017 | 52.64 | 52.95 | 51.51 | 51.71 | 163,708 | -0.52(-1.00%) |
Aug 15, 2017 | 52.67 | 52.67 | 50.97 | 52.23 | 234,726 | -0.43(-0.82%) |
Aug 14, 2017 | 52.90 | 53.53 | 52.26 | 52.66 | 143,546 | +0.14(+0.27%) |
Aug 11, 2017 | 51.63 | 53.00 | 50.60 | 52.52 | 197,128 | -0.27(-0.51%) |
Aug 10, 2017 | 53.08 | 53.14 | 52.21 | 52.80 | 189,016 | -0.50(-0.93%) |
Aug 09, 2017 | 52.66 | 53.63 | 51.70 | 53.29 | 176,957 | +0.20(+0.37%) |
Aug 08, 2017 | 54.17 | 54.89 | 52.76 | 53.09 | 168,087 | -0.93(-1.71%) |
Aug 07, 2017 | 53.80 | 54.37 | 53.36 | 54.02 | 132,226 | +0.26(+0.49%) |
Aug 04, 2017 | 53.47 | 54.03 | 52.78 | 53.76 | 167,272 | +0.28(+0.52%) |
Aug 03, 2017 | 53.67 | 54.97 | 53.30 | 53.48 | 119,666 | -0.60(-1.11%) |
Aug 02, 2017 | 55.25 | 55.40 | 54.02 | 54.08 | 169,976 | -1.53(-2.76%) |
Aug 01, 2017 | 55.67 | 56.00 | 53.93 | 55.61 | 179,138 | -0.04(-0.07%) |
Jul 31, 2017 | 57.15 | 57.15 | 54.68 | 55.65 | 175,522 | -1.40(-2.46%) |
Jul 28, 2017 | 56.37 | 57.22 | 55.03 | 57.05 | 218,267 | +0.07(+0.13%) |
Jul 27, 2017 | 57.67 | 58.85 | 54.57 | 56.97 | 417,454 | +0.21(+0.38%) |
Jul 26, 2017 | 56.74 | 57.39 | 55.55 | 56.76 | 225,523 | +0.33(+0.58%) |
Jul 25, 2017 | 55.36 | 57.95 | 55.14 | 56.43 | 289,147 | +0.12(+0.22%) |
Jul 24, 2017 | 57.58 | 57.78 | 56.01 | 56.31 | 163,382 | -1.58(-2.73%) |
Jul 21, 2017 | 58.48 | 58.48 | 57.08 | 57.89 | 151,415 | -0.36(-0.63%) |
Jul 20, 2017 | 58.56 | 58.56 | 57.23 | 58.25 | 117,902 | -0.03(-0.05%) |
Jul 19, 2017 | 57.46 | 58.80 | 57.41 | 58.28 | 145,506 | +1.00(+1.75%) |
Jul 18, 2017 | 58.41 | 58.41 | 56.96 | 57.28 | 183,568 | -1.67(-2.84%) |
Jul 17, 2017 | 58.21 | 59.43 | 57.76 | 58.95 | 129,226 | +0.20(+0.33%) |
Jul 14, 2017 | 60.22 | 60.22 | 58.18 | 58.76 | 202,060 | -2.04(-3.35%) |
Jul 13, 2017 | 58.27 | 61.17 | 58.27 | 60.79 | 277,621 | +2.46(+4.21%) |
Jul 12, 2017 | 59.39 | 61.30 | 58.03 | 58.34 | 455,951 | +0.98(+1.71%) |
Jul 11, 2017 | 57.39 | 57.66 | 56.55 | 57.36 | 233,233 | +0.13(+0.23%) |
Jul 10, 2017 | 59.06 | 59.13 | 56.65 | 57.22 | 207,643 | -1.65(-2.81%) |
Jul 07, 2017 | 58.11 | 59.09 | 57.82 | 58.88 | 121,900 | +0.99(+1.71%) |
Jul 06, 2017 | 59.06 | 59.80 | 57.37 | 57.89 | 213,175 | -1.26(-2.13%) |
Jul 05, 2017 | 60.06 | 60.81 | 57.89 | 59.15 | 168,297 | -1.39(-2.30%) |
Jul 03, 2017 | 59.62 | 61.29 | 59.54 | 60.54 | 91,550 | +1.37(+2.32%) |
Jun 30, 2017 | 59.26 | 59.63 | 58.17 | 59.17 | 220,835 | +0.13(+0.22%) |
Jun 29, 2017 | 57.78 | 59.79 | 57.70 | 59.04 | 231,740 | +1.31(+2.27%) |
Jun 28, 2017 | 57.64 | 58.87 | 57.22 | 57.73 | 268,695 | +0.37(+0.65%) |
Jun 27, 2017 | 56.51 | 57.78 | 56.45 | 57.36 | 164,474 | +0.77(+1.35%) |
Jun 26, 2017 | 54.12 | 57.03 | 53.63 | 56.59 | 274,741 | +2.89(+5.38%) |
Jun 23, 2017 | 54.47 | 54.47 | 53.51 | 53.70 | 505,873 | -0.85(-1.56%) |
Jun 22, 2017 | 54.08 | 54.76 | 53.07 | 54.55 | 202,355 | +0.57(+1.06%) |
Jun 21, 2017 | 55.84 | 56.39 | 53.37 | 53.98 | 254,434 | -1.21(-2.20%) |
Jun 20, 2017 | 55.57 | 55.79 | 54.35 | 55.20 | 233,928 | -0.78(-1.40%) |
Jun 19, 2017 | 55.79 | 56.56 | 54.71 | 55.98 | 257,091 | +0.33(+0.59%) |
Jun 16, 2017 | 57.14 | 57.19 | 53.69 | 55.66 | 507,546 | -2.46(-4.23%) |
Jun 15, 2017 | 57.70 | 58.90 | 57.25 | 58.11 | 227,775 | -0.11(-0.19%) |
Jun 14, 2017 | 58.87 | 58.87 | 56.96 | 58.22 | 198,247 | -0.52(-0.89%) |
Jun 13, 2017 | 59.26 | 59.48 | 57.43 | 58.75 | 338,566 | -0.11(-0.19%) |
Jun 12, 2017 | 57.37 | 59.66 | 56.80 | 58.86 | 275,805 | +1.45(+2.52%) |
Jun 09, 2017 | 55.09 | 57.54 | 54.38 | 57.41 | 314,503 | +2.40(+4.37%) |
Jun 08, 2017 | 58.30 | 58.86 | 54.99 | 55.01 | 421,040 | -3.82(-6.50%) |
Jun 07, 2017 | 58.32 | 59.87 | 57.99 | 58.83 | 260,667 | +0.81(+1.40%) |
Jun 06, 2017 | 57.32 | 58.54 | 56.62 | 58.02 | 237,684 | +0.28(+0.49%) |
Jun 05, 2017 | 57.09 | 58.22 | 56.71 | 57.74 | 165,923 | +0.70(+1.23%) |
Jun 02, 2017 | 58.22 | 58.48 | 56.48 | 57.04 | 223,486 | -1.18(-2.02%) |
Jun 01, 2017 | 56.39 | 58.90 | 56.22 | 58.22 | 402,388 | +2.01(+3.57%) |
May 31, 2017 | 56.77 | 56.77 | 54.76 | 56.21 | 299,959 | -0.10(-0.18%) |
May 30, 2017 | 56.95 | 57.63 | 56.11 | 56.31 | 301,186 | -1.14(-1.98%) |
May 26, 2017 | 55.96 | 57.52 | 55.43 | 57.45 | 468,971 | +0.91(+1.61%) |
May 25, 2017 | 58.25 | 58.47 | 56.17 | 56.54 | 409,668 | -1.32(-2.28%) |
May 24, 2017 | 57.93 | 58.58 | 57.03 | 57.86 | 300,522 | -0.49(-0.85%) |
May 23, 2017 | 59.73 | 60.53 | 57.39 | 58.35 | 534,953 | -1.67(-2.78%) |
May 22, 2017 | 59.83 | 61.16 | 59.16 | 60.02 | 328,458 | +0.59(+0.99%) |
May 19, 2017 | 58.04 | 59.55 | 57.55 | 59.43 | 302,084 | +1.69(+2.93%) |
May 18, 2017 | 57.69 | 58.64 | 57.31 | 57.74 | 427,766 | -0.28(-0.48%) |
May 17, 2017 | 59.64 | 59.06 | 57.16 | 58.02 | 802,905 | -1.62(-2.72%) |
May 16, 2017 | 59.11 | 59.66 | 58.21 | 59.64 | 345,567 | +0.86(+1.46%) |
May 15, 2017 | 57.99 | 59.88 | 57.99 | 58.78 | 475,855 | +0.87(+1.49%) |
May 12, 2017 | 57.91 | 58.52 | 57.51 | 57.91 | 194,410 | +0.22(+0.39%) |
May 11, 2017 | 58.16 | 58.20 | 55.69 | 57.69 | 253,840 | -1.00(-1.70%) |
May 10, 2017 | 57.82 | 58.88 | 57.82 | 58.69 | 197,028 | +0.64(+1.11%) |
May 09, 2017 | 59.70 | 59.92 | 57.67 | 58.04 | 361,211 | -1.75(-2.93%) |
May 08, 2017 | 60.45 | 60.63 | 59.37 | 59.79 | 182,263 | -0.59(-0.97%) |
May 05, 2017 | 60.17 | 60.38 | 59.04 | 60.38 | 172,232 | +0.57(+0.95%) |
May 04, 2017 | 60.85 | 61.40 | 59.68 | 59.81 | 243,721 | -0.80(-1.32%) |
May 03, 2017 | 59.60 | 60.61 | 59.35 | 60.61 | 338,759 | +0.68(+1.13%) |
May 02, 2017 | 63.11 | 63.17 | 59.83 | 59.93 | 484,613 | -3.25(-5.14%) |
May 01, 2017 | 64.30 | 64.82 | 62.85 | 63.18 | 382,345 | -1.00(-1.55%) |
Apr 28, 2017 | 66.19 | 67.01 | 63.92 | 64.18 | 484,806 | -5.55(-7.96%) |
Apr 27, 2017 | 69.07 | 70.42 | 68.43 | 69.73 | 261,389 | +0.80(+1.16%) |
Apr 26, 2017 | 67.81 | 69.61 | 67.02 | 68.93 | 225,796 | +1.38(+2.04%) |
Apr 25, 2017 | 68.37 | 69.18 | 67.15 | 67.55 | 168,409 | -0.22(-0.33%) |
Apr 24, 2017 | 66.98 | 68.29 | 66.46 | 67.77 | 193,583 | +2.51(+3.85%) |
Apr 21, 2017 | 66.17 | 66.23 | 64.39 | 65.26 | 336,265 | -0.99(-1.49%) |
Apr 20, 2017 | 66.11 | 68.17 | 65.70 | 66.25 | 306,424 | +0.78(+1.19%) |
Apr 19, 2017 | 63.10 | 66.38 | 63.10 | 65.46 | 321,782 | +2.66(+4.24%) |
Apr 18, 2017 | 62.44 | 63.18 | 62.17 | 62.80 | 165,779 | -0.06(-0.09%) |
Apr 17, 2017 | 61.75 | 63.00 | 61.40 | 62.86 | 132,394 | +1.14(+1.84%) |
Apr 13, 2017 | 63.24 | 63.74 | 61.67 | 61.72 | 172,661 | -1.68(-2.66%) |
Apr 12, 2017 | 63.82 | 63.97 | 62.97 | 63.41 | 273,582 | -0.59(-0.92%) |
Apr 11, 2017 | 62.80 | 64.20 | 61.83 | 63.99 | 196,810 | +0.85(+1.34%) |
Apr 10, 2017 | 61.85 | 63.54 | 61.85 | 63.15 | 211,732 | +1.35(+2.18%) |
Apr 07, 2017 | 61.94 | 62.57 | 61.30 | 61.80 | 230,798 | -0.18(-0.29%) |
Apr 06, 2017 | 60.57 | 62.04 | 60.28 | 61.97 | 351,961 | +1.85(+3.08%) |
Apr 05, 2017 | 62.73 | 63.27 | 59.35 | 60.12 | 426,972 | -1.80(-2.90%) |
Apr 04, 2017 | 63.71 | 63.81 | 61.01 | 61.92 | 580,311 | -2.31(-3.59%) |