Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.73 | 67.42 | 65.87 | 66.52 | 198,928 | -0.15(-0.23%) |
May 30, 2018 | 66.25 | 67.63 | 66.02 | 66.67 | 131,787 | +0.78(+1.19%) |
May 29, 2018 | 65.50 | 66.55 | 65.50 | 65.89 | 198,427 | -0.40(-0.60%) |
May 25, 2018 | 66.29 | 66.29 | 66.29 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 64.96 | 66.10 | 64.96 | 65.84 | 255,785 | +0.74(+1.13%) |
May 23, 2018 | 65.36 | 66.05 | 64.57 | 65.11 | 276,828 | -0.47(-0.72%) |
May 22, 2018 | 67.82 | 68.75 | 65.45 | 65.58 | 354,223 | -1.91(-2.84%) |
May 21, 2018 | 68.39 | 69.01 | 67.41 | 67.49 | 286,095 | -0.25(-0.38%) |
May 18, 2018 | 68.66 | 68.66 | 67.06 | 67.75 | 143,510 | -0.76(-1.12%) |
May 17, 2018 | 67.26 | 69.52 | 67.26 | 68.51 | 164,436 | +1.41(+2.09%) |
May 16, 2018 | 65.32 | 67.67 | 65.26 | 67.11 | 141,003 | +2.01(+3.09%) |
May 15, 2018 | 65.07 | 65.53 | 64.72 | 65.10 | 192,254 | -0.39(-0.59%) |
May 14, 2018 | 64.39 | 65.91 | 64.39 | 65.49 | 140,432 | +1.11(+1.73%) |
May 11, 2018 | 64.07 | 64.87 | 64.05 | 64.37 | 133,324 | +0.16(+0.25%) |
May 10, 2018 | 64.84 | 64.89 | 63.80 | 64.21 | 238,105 | -0.58(-0.90%) |
May 09, 2018 | 65.40 | 65.62 | 63.60 | 64.80 | 199,296 | -0.18(-0.28%) |
May 08, 2018 | 63.85 | 65.07 | 63.16 | 64.98 | 192,336 | +1.13(+1.77%) |
May 07, 2018 | 64.30 | 64.30 | 62.98 | 63.84 | 308,155 | -0.17(-0.27%) |
May 04, 2018 | 63.55 | 64.71 | 63.03 | 64.01 | 185,383 | +0.28(+0.44%) |
May 03, 2018 | 62.89 | 64.16 | 62.59 | 63.73 | 244,853 | +0.61(+0.97%) |
May 02, 2018 | 62.83 | 64.23 | 61.81 | 63.12 | 330,420 | +0.39(+0.62%) |
May 01, 2018 | 61.46 | 63.18 | 60.70 | 62.73 | 347,423 | +1.08(+1.76%) |
Apr 30, 2018 | 62.28 | 63.54 | 61.52 | 61.65 | 286,806 | -0.45(-0.73%) |
Apr 27, 2018 | 60.82 | 62.70 | 59.67 | 62.10 | 274,201 | +1.36(+2.24%) |
Apr 26, 2018 | 63.73 | 66.70 | 60.18 | 60.74 | 411,882 | -2.07(-3.29%) |
Apr 25, 2018 | 61.16 | 62.85 | 60.27 | 62.81 | 475,523 | +1.78(+2.92%) |
Apr 24, 2018 | 61.80 | 63.33 | 60.92 | 61.02 | 460,494 | -0.50(-0.81%) |
Apr 23, 2018 | 60.02 | 62.02 | 60.01 | 61.52 | 200,283 | +1.61(+2.69%) |
Apr 20, 2018 | 61.04 | 61.38 | 59.58 | 59.91 | 299,873 | -1.08(-1.78%) |
Apr 19, 2018 | 61.25 | 62.30 | 60.50 | 61.00 | 292,178 | -0.52(-0.84%) |
Apr 18, 2018 | 61.04 | 62.49 | 60.90 | 61.51 | 419,480 | +0.38(+0.62%) |
Apr 17, 2018 | 60.01 | 61.29 | 59.79 | 61.14 | 259,102 | +1.12(+1.87%) |
Apr 16, 2018 | 58.73 | 60.49 | 58.29 | 60.01 | 167,954 | +2.04(+3.51%) |
Apr 13, 2018 | 58.78 | 58.78 | 57.27 | 57.98 | 141,338 | -0.51(-0.87%) |
Apr 12, 2018 | 58.49 | 58.60 | 57.33 | 58.49 | 154,978 | +0.16(+0.28%) |
Apr 11, 2018 | 58.66 | 59.39 | 57.72 | 58.33 | 240,613 | -1.43(-2.40%) |
Apr 10, 2018 | 58.34 | 60.00 | 58.24 | 59.76 | 151,380 | +2.22(+3.85%) |
Apr 09, 2018 | 59.13 | 59.62 | 57.52 | 57.54 | 288,305 | -1.11(-1.90%) |
Apr 06, 2018 | 59.70 | 60.58 | 57.97 | 58.66 | 264,107 | -1.44(-2.40%) |
Apr 05, 2018 | 60.69 | 61.02 | 59.69 | 60.10 | 288,992 | -0.14(-0.23%) |
Apr 04, 2018 | 56.79 | 60.38 | 56.69 | 60.24 | 202,996 | +2.23(+3.84%) |
Apr 03, 2018 | 57.48 | 59.18 | 56.95 | 58.01 | 223,787 | +0.81(+1.42%) |
Apr 02, 2018 | 61.30 | 61.65 | 56.34 | 57.20 | 337,132 | -4.43(-7.19%) |
Mar 29, 2018 | 61.64 | 61.64 | 61.64 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.27 | 61.38 | 58.75 | 59.84 | 253,132 | +0.77(+1.31%) |
Mar 27, 2018 | 60.50 | 61.26 | 58.72 | 59.06 | 177,000 | -1.39(-2.29%) |
Mar 26, 2018 | 61.16 | 61.46 | 59.34 | 60.45 | 228,704 | +0.02(+0.03%) |
Mar 23, 2018 | 61.33 | 61.82 | 60.08 | 60.43 | 353,822 | -0.74(-1.20%) |
Mar 22, 2018 | 59.71 | 61.65 | 59.64 | 61.16 | 533,549 | +0.70(+1.15%) |
Mar 21, 2018 | 60.34 | 61.48 | 59.84 | 60.47 | 730,833 | -1.22(-1.97%) |
Mar 20, 2018 | 64.52 | 64.52 | 58.00 | 61.68 | 2,003,999 | -7.16(-10.40%) |
Mar 19, 2018 | 68.82 | 69.43 | 67.26 | 68.84 | 159,721 | +0.12(+0.18%) |
Mar 16, 2018 | 68.16 | 69.33 | 67.98 | 68.72 | 336,891 | +0.64(+0.94%) |
Mar 15, 2018 | 70.12 | 70.12 | 67.81 | 68.08 | 131,734 | -1.77(-2.54%) |
Mar 14, 2018 | 71.48 | 71.48 | 69.55 | 69.85 | 149,432 | -0.64(-0.91%) |
Mar 13, 2018 | 71.03 | 71.75 | 70.25 | 70.49 | 142,193 | -0.08(-0.12%) |
Mar 12, 2018 | 70.08 | 71.23 | 69.88 | 70.58 | 168,900 | +0.31(+0.44%) |
Mar 09, 2018 | 69.39 | 70.81 | 68.93 | 70.27 | 148,032 | +1.38(+2.00%) |
Mar 08, 2018 | 69.30 | 69.40 | 68.15 | 68.89 | 343,758 | -0.21(-0.30%) |
Mar 07, 2018 | 69.42 | 69.10 | 148,116 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.86 | 69.90 | 67.45 | 69.50 | 217,978 | +2.13(+3.16%) |
Mar 05, 2018 | 64.61 | 67.66 | 64.08 | 67.37 | 328,873 | +2.32(+3.57%) |
Mar 02, 2018 | 62.98 | 65.42 | 62.57 | 65.05 | 270,383 | +1.57(+2.47%) |
Mar 01, 2018 | 65.22 | 65.79 | 62.59 | 63.49 | 539,126 | -1.45(-2.24%) |
Feb 28, 2018 | 68.08 | 68.12 | 64.87 | 64.94 | 321,206 | -3.13(-4.60%) |
Feb 27, 2018 | 71.05 | 71.75 | 67.98 | 68.07 | 249,859 | -2.83(-3.99%) |
Feb 26, 2018 | 71.56 | 71.56 | 70.14 | 70.90 | 222,667 | -0.21(-0.29%) |
Feb 23, 2018 | 71.07 | 71.38 | 69.72 | 71.11 | 140,854 | +0.52(+0.73%) |
Feb 22, 2018 | 70.59 | 205,184 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.46 | 72.83 | 70.05 | 70.16 | 210,370 | +0.05(+0.07%) |
Feb 20, 2018 | 71.12 | 72.88 | 69.98 | 70.11 | 201,696 | -1.42(-1.98%) |
Feb 16, 2018 | 71.53 | 71.53 | 71.53 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.11 | 73.11 | 70.79 | 71.67 | 175,178 | -0.27(-0.38%) |
Feb 14, 2018 | 70.13 | 72.41 | 69.56 | 71.94 | 214,156 | +1.25(+1.77%) |
Feb 13, 2018 | 73.05 | 73.16 | 69.70 | 70.69 | 270,004 | -2.46(-3.37%) |
Feb 12, 2018 | 72.97 | 74.35 | 70.74 | 73.16 | 273,965 | +0.66(+0.91%) |
Feb 09, 2018 | 71.80 | 73.32 | 69.61 | 72.50 | 432,295 | +1.96(+2.79%) |
Feb 08, 2018 | 70.49 | 74.41 | 70.39 | 70.53 | 740,261 | +2.06(+3.01%) |
Feb 07, 2018 | 66.87 | 70.17 | 66.41 | 68.47 | 644,576 | +1.36(+2.03%) |
Feb 06, 2018 | 62.28 | 67.28 | 61.73 | 67.11 | 355,841 | +3.18(+4.97%) |
Feb 05, 2018 | 67.34 | 68.12 | 63.62 | 63.93 | 290,685 | -3.92(-5.78%) |
Feb 02, 2018 | 72.06 | 72.06 | 67.71 | 67.85 | 274,990 | -4.61(-6.36%) |
Feb 01, 2018 | 73.44 | 73.44 | 71.10 | 72.46 | 230,858 | -1.28(-1.73%) |
Jan 31, 2018 | 75.05 | 75.39 | 72.51 | 73.74 | 265,076 | -0.83(-1.11%) |
Jan 30, 2018 | 74.83 | 75.14 | 73.67 | 74.57 | 191,953 | -0.34(-0.45%) |
Jan 29, 2018 | 75.19 | 76.13 | 74.71 | 74.90 | 123,555 | -0.56(-0.75%) |
Jan 26, 2018 | 74.74 | 75.77 | 74.11 | 75.47 | 110,053 | +0.99(+1.33%) |
Jan 25, 2018 | 75.10 | 75.33 | 73.55 | 74.48 | 97,579 | -0.14(-0.19%) |
Jan 24, 2018 | 74.54 | 75.30 | 73.53 | 74.62 | 156,792 | +0.33(+0.44%) |
Jan 23, 2018 | 75.62 | 76.28 | 73.09 | 74.29 | 194,172 | -1.69(-2.23%) |
Jan 22, 2018 | 74.72 | 75.98 | 74.57 | 75.98 | 126,574 | +1.28(+1.71%) |
Jan 19, 2018 | 73.64 | 75.24 | 72.76 | 74.71 | 131,613 | +1.33(+1.82%) |
Jan 18, 2018 | 73.80 | 74.42 | 72.86 | 73.37 | 156,192 | -0.56(-0.76%) |
Jan 17, 2018 | 75.19 | 75.19 | 73.53 | 73.94 | 152,176 | -0.96(-1.28%) |
Jan 16, 2018 | 78.40 | 78.93 | 74.46 | 74.89 | 220,082 | -2.62(-3.38%) |
Jan 12, 2018 | 77.52 | 77.52 | 77.52 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.76 | 76.22 | 73.47 | 75.76 | 199,359 | +2.06(+2.79%) |
Jan 10, 2018 | 74.62 | 75.58 | 73.63 | 73.70 | 236,688 | -1.04(-1.40%) |
Jan 09, 2018 | 74.34 | 75.58 | 72.75 | 74.74 | 301,210 | +0.90(+1.22%) |
Jan 08, 2018 | 72.19 | 74.13 | 71.85 | 73.84 | 195,675 | +2.03(+2.83%) |
Jan 05, 2018 | 68.99 | 72.11 | 68.91 | 71.81 | 308,382 | +2.97(+4.31%) |
Jan 04, 2018 | 68.15 | 69.56 | 67.02 | 68.84 | 352,045 | +0.83(+1.22%) |
Jan 03, 2018 | 67.91 | 68.24 | 66.77 | 68.01 | 206,204 | -0.14(-0.21%) |
Jan 02, 2018 | 66.87 | 68.39 | 66.87 | 68.15 | 339,545 | +1.45(+2.17%) |
Dec 29, 2017 | 66.71 | 66.71 | 66.71 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.58 | 69.27 | 67.75 | 68.44 | 187,331 | -0.21(-0.30%) |
Dec 27, 2017 | 70.11 | 70.65 | 68.44 | 68.64 | 645,394 | -1.62(-2.30%) |
Dec 26, 2017 | 69.87 | 70.62 | 69.24 | 70.26 | 205,186 | -0.08(-0.12%) |
Dec 22, 2017 | 70.97 | 70.97 | 69.16 | 70.34 | 149,400 | -0.68(-0.95%) |
Dec 21, 2017 | 71.53 | 71.93 | 70.55 | 71.02 | 181,359 | -0.59(-0.83%) |
Dec 20, 2017 | 71.33 | 72.08 | 70.87 | 71.61 | 131,223 | +0.62(+0.87%) |
Dec 19, 2017 | 73.63 | 73.63 | 70.77 | 70.99 | 157,159 | -2.34(-3.19%) |
Dec 18, 2017 | 72.28 | 74.58 | 72.28 | 73.33 | 256,011 | +1.79(+2.50%) |
Dec 15, 2017 | 70.34 | 72.38 | 70.25 | 71.55 | 413,471 | +1.27(+1.81%) |
Dec 14, 2017 | 73.71 | 73.94 | 69.60 | 70.28 | 246,331 | -3.06(-4.18%) |
Dec 13, 2017 | 73.84 | 73.92 | 72.47 | 73.34 | 179,961 | -0.33(-0.45%) |
Dec 12, 2017 | 75.79 | 75.96 | 73.63 | 73.67 | 159,168 | -2.11(-2.79%) |
Dec 11, 2017 | 76.13 | 76.16 | 75.17 | 75.79 | 87,733 | -0.42(-0.56%) |
Dec 08, 2017 | 75.79 | 76.66 | 74.57 | 76.21 | 119,869 | +0.00(+0.00%) |
Dec 07, 2017 | 74.93 | 76.21 | 74.93 | 103,392 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.38 | 76.38 | 74.71 | 74.84 | 168,861 | -1.29(-1.69%) |
Dec 05, 2017 | 77.78 | 77.78 | 76.05 | 76.13 | 259,610 | -1.41(-1.82%) |
Dec 04, 2017 | 77.07 | 77.74 | 76.76 | 77.54 | 237,973 | +1.38(+1.81%) |
Dec 01, 2017 | 76.13 | 76.59 | 73.31 | 76.15 | 192,229 | -0.01(-0.01%) |
Nov 30, 2017 | 78.32 | 78.84 | 75.99 | 76.16 | 193,104 | -1.99(-2.55%) |
Nov 29, 2017 | 76.33 | 79.16 | 76.33 | 78.16 | 320,535 | +2.15(+2.82%) |
Nov 28, 2017 | 73.83 | 76.11 | 73.60 | 76.01 | 278,085 | +2.40(+3.26%) |
Nov 27, 2017 | 73.42 | 74.56 | 72.77 | 73.61 | 230,641 | +0.02(+0.03%) |
Nov 24, 2017 | 73.68 | 74.59 | 72.65 | 73.59 | 110,733 | +0.22(+0.31%) |
Nov 22, 2017 | 73.81 | 74.04 | 72.79 | 73.37 | 158,128 | -0.14(-0.19%) |
Nov 21, 2017 | 73.86 | 73.86 | 72.38 | 73.51 | 367,035 | -0.23(-0.32%) |
Nov 20, 2017 | 72.09 | 73.82 | 70.94 | 73.74 | 363,656 | +1.57(+2.18%) |
Nov 17, 2017 | 72.57 | 73.07 | 71.88 | 72.17 | 325,048 | -0.23(-0.32%) |
Nov 16, 2017 | 72.87 | 73.32 | 71.96 | 72.40 | 272,335 | -0.39(-0.54%) |
Nov 15, 2017 | 72.42 | 73.71 | 71.47 | 72.80 | 248,735 | +0.26(+0.36%) |
Nov 14, 2017 | 72.39 | 73.13 | 71.18 | 72.53 | 444,433 | -0.11(-0.15%) |
Nov 13, 2017 | 72.66 | 74.33 | 72.22 | 72.65 | 436,872 | -1.98(-2.65%) |
Nov 10, 2017 | 72.91 | 75.26 | 72.61 | 74.62 | 477,938 | +1.63(+2.23%) |
Nov 09, 2017 | 74.51 | 76.16 | 72.86 | 72.99 | 399,953 | -1.34(-1.80%) |
Nov 08, 2017 | 73.93 | 75.08 | 73.25 | 74.33 | 232,319 | +0.12(+0.16%) |
Nov 07, 2017 | 75.91 | 76.49 | 73.99 | 74.21 | 240,681 | -1.72(-2.27%) |
Nov 06, 2017 | 75.57 | 76.97 | 75.32 | 75.93 | 204,562 | +0.63(+0.83%) |
Nov 03, 2017 | 75.56 | 76.19 | 74.69 | 75.31 | 242,832 | -0.08(-0.11%) |
Nov 02, 2017 | 74.50 | 76.84 | 73.89 | 75.39 | 423,501 | +1.08(+1.45%) |
Nov 01, 2017 | 74.03 | 74.70 | 72.53 | 74.31 | 278,546 | +0.68(+0.93%) |
Oct 31, 2017 | 73.78 | 75.04 | 72.95 | 73.63 | 332,425 | -0.05(-0.06%) |
Oct 30, 2017 | 73.07 | 74.31 | 71.94 | 73.68 | 340,834 | +0.15(+0.20%) |
Oct 27, 2017 | 74.31 | 75.83 | 73.44 | 73.53 | 613,117 | -0.25(-0.34%) |
Oct 26, 2017 | 70.27 | 74.59 | 68.82 | 73.78 | 1,273,130 | +7.74(+11.72%) |
Oct 25, 2017 | 65.46 | 66.95 | 64.37 | 66.04 | 549,799 | -0.10(-0.16%) |
Oct 24, 2017 | 65.08 | 66.57 | 64.31 | 66.14 | 214,822 | +1.45(+2.25%) |
Oct 23, 2017 | 65.14 | 65.14 | 64.18 | 64.69 | 181,628 | -0.57(-0.88%) |
Oct 20, 2017 | 65.34 | 65.65 | 64.64 | 65.26 | 189,548 | +0.39(+0.61%) |
Oct 19, 2017 | 65.46 | 65.46 | 64.21 | 64.87 | 166,083 | -0.89(-1.35%) |
Oct 18, 2017 | 65.91 | 66.95 | 65.24 | 65.76 | 150,354 | -0.05(-0.07%) |
Oct 17, 2017 | 64.95 | 66.19 | 64.64 | 65.80 | 156,728 | +0.73(+1.12%) |
Oct 16, 2017 | 65.25 | 65.81 | 64.51 | 65.07 | 133,896 | -0.04(-0.06%) |
Oct 13, 2017 | 65.35 | 66.06 | 64.85 | 65.11 | 146,679 | -0.13(-0.20%) |
Oct 12, 2017 | 66.08 | 66.08 | 64.36 | 65.24 | 313,422 | -0.78(-1.18%) |
Oct 11, 2017 | 67.61 | 67.61 | 65.76 | 66.02 | 181,050 | -1.50(-2.22%) |
Oct 10, 2017 | 66.76 | 67.52 | 66.33 | 67.52 | 192,678 | +1.15(+1.74%) |
Oct 09, 2017 | 67.21 | 67.83 | 66.20 | 66.37 | 189,826 | -0.84(-1.25%) |
Oct 06, 2017 | 67.64 | 68.50 | 66.69 | 67.21 | 297,136 | -0.90(-1.32%) |
Oct 05, 2017 | 68.87 | 68.98 | 67.39 | 68.11 | 328,984 | -0.87(-1.26%) |
Oct 04, 2017 | 69.36 | 70.17 | 68.27 | 68.98 | 221,852 | -0.33(-0.47%) |
Oct 03, 2017 | 69.72 | 70.68 | 68.88 | 69.31 | 445,827 | +0.40(+0.58%) |
Oct 02, 2017 | 67.99 | 69.07 | 66.54 | 68.91 | 444,251 | +1.00(+1.48%) |
Sep 29, 2017 | 67.50 | 68.07 | 65.80 | 67.90 | 562,342 | +0.38(+0.57%) |
Sep 28, 2017 | 67.24 | 67.74 | 65.65 | 67.52 | 378,832 | -0.14(-0.21%) |
Sep 27, 2017 | 67.59 | 68.20 | 66.56 | 67.66 | 851,008 | +0.39(+0.58%) |
Sep 26, 2017 | 65.34 | 67.56 | 65.34 | 67.27 | 585,558 | +2.02(+3.10%) |
Sep 25, 2017 | 64.68 | 66.13 | 64.41 | 65.24 | 341,537 | +0.26(+0.40%) |
Sep 22, 2017 | 63.00 | 65.44 | 63.00 | 64.98 | 317,218 | +2.28(+3.63%) |
Sep 21, 2017 | 62.48 | 63.04 | 61.86 | 62.70 | 379,560 | +0.69(+1.12%) |
Sep 20, 2017 | 62.09 | 62.50 | 61.08 | 62.01 | 127,247 | -0.12(-0.20%) |
Sep 19, 2017 | 60.92 | 62.25 | 60.63 | 62.13 | 251,091 | +1.51(+2.49%) |
Sep 18, 2017 | 62.13 | 62.37 | 60.37 | 60.62 | 240,916 | -1.45(-2.34%) |
Sep 15, 2017 | 61.69 | 62.39 | 61.15 | 62.07 | 404,295 | +0.51(+0.82%) |
Sep 14, 2017 | 62.32 | 62.32 | 61.17 | 61.57 | 196,570 | -0.78(-1.25%) |
Sep 13, 2017 | 62.66 | 63.10 | 61.41 | 62.35 | 447,591 | -0.37(-0.58%) |
Sep 12, 2017 | 61.81 | 62.97 | 61.53 | 62.71 | 407,983 | +1.00(+1.63%) |
Sep 11, 2017 | 61.59 | 63.42 | 61.25 | 61.71 | 596,381 | +0.97(+1.60%) |
Sep 08, 2017 | 60.19 | 60.84 | 58.72 | 60.73 | 246,580 | +0.42(+0.70%) |
Sep 07, 2017 | 59.53 | 61.30 | 59.35 | 60.31 | 517,254 | +1.93(+3.31%) |
Sep 06, 2017 | 59.73 | 59.73 | 57.66 | 58.38 | 456,710 | -0.77(-1.30%) |
Sep 05, 2017 | 57.86 | 59.99 | 57.77 | 59.15 | 447,398 | +1.35(+2.33%) |
Sep 01, 2017 | 56.38 | 59.01 | 56.38 | 57.80 | 336,617 | +1.56(+2.77%) |
Aug 31, 2017 | 54.09 | 56.85 | 54.09 | 56.25 | 530,642 | +2.28(+4.22%) |
Aug 30, 2017 | 51.43 | 54.08 | 51.28 | 53.97 | 400,988 | +2.71(+5.28%) |
Aug 29, 2017 | 49.86 | 51.64 | 49.55 | 51.26 | 430,215 | +0.74(+1.46%) |
Aug 28, 2017 | 51.99 | 52.47 | 49.83 | 50.52 | 446,359 | -1.46(-2.80%) |
Aug 25, 2017 | 51.17 | 52.48 | 50.81 | 51.98 | 172,296 | +0.92(+1.81%) |
Aug 24, 2017 | 51.49 | 52.14 | 50.87 | 51.06 | 304,011 | +0.07(+0.13%) |
Aug 23, 2017 | 50.95 | 51.56 | 50.88 | 50.99 | 214,708 | -0.20(-0.38%) |
Aug 22, 2017 | 51.52 | 52.05 | 50.52 | 51.19 | 249,466 | -0.07(-0.15%) |
Aug 21, 2017 | 50.29 | 51.55 | 49.49 | 51.26 | 214,917 | +0.95(+1.89%) |
Aug 18, 2017 | 49.12 | 50.33 | 48.16 | 50.31 | 337,649 | +0.66(+1.33%) |
Aug 17, 2017 | 51.48 | 51.82 | 49.58 | 49.65 | 308,049 | -1.99(-3.85%) |
Aug 16, 2017 | 52.56 | 52.87 | 51.43 | 51.63 | 163,956 | -0.52(-1.00%) |
Aug 15, 2017 | 52.59 | 52.59 | 50.90 | 52.16 | 235,081 | -0.43(-0.82%) |
Aug 14, 2017 | 52.82 | 53.45 | 52.18 | 52.59 | 143,763 | +0.14(+0.27%) |
Aug 11, 2017 | 51.55 | 52.92 | 50.52 | 52.45 | 197,426 | -0.27(-0.51%) |
Aug 10, 2017 | 53.00 | 53.06 | 52.13 | 52.72 | 189,302 | -0.49(-0.93%) |
Aug 09, 2017 | 52.59 | 53.55 | 51.62 | 53.21 | 177,225 | +0.20(+0.37%) |
Aug 08, 2017 | 54.09 | 54.81 | 52.68 | 53.01 | 168,341 | -0.92(-1.71%) |
Aug 07, 2017 | 53.72 | 54.29 | 53.28 | 53.94 | 132,426 | +0.26(+0.49%) |
Aug 04, 2017 | 53.39 | 53.95 | 52.70 | 53.68 | 167,526 | +0.28(+0.52%) |
Aug 03, 2017 | 53.59 | 54.89 | 53.22 | 53.40 | 119,847 | -0.60(-1.11%) |
Aug 02, 2017 | 55.17 | 55.32 | 53.94 | 53.99 | 170,233 | -1.53(-2.76%) |
Aug 01, 2017 | 55.59 | 55.92 | 53.84 | 55.52 | 179,410 | -0.04(-0.07%) |
Jul 31, 2017 | 57.06 | 57.06 | 54.60 | 55.56 | 175,788 | -1.40(-2.46%) |
Jul 28, 2017 | 56.29 | 57.14 | 54.95 | 56.96 | 218,597 | +0.07(+0.13%) |
Jul 27, 2017 | 57.59 | 58.76 | 54.49 | 56.89 | 418,086 | +0.21(+0.38%) |
Jul 26, 2017 | 56.65 | 57.31 | 55.47 | 56.67 | 225,864 | +0.33(+0.58%) |
Jul 25, 2017 | 55.27 | 57.87 | 55.06 | 56.35 | 289,585 | +0.12(+0.22%) |
Jul 24, 2017 | 57.49 | 57.69 | 55.93 | 56.22 | 163,630 | -1.58(-2.73%) |
Jul 21, 2017 | 58.39 | 58.39 | 57.00 | 57.80 | 151,644 | -0.36(-0.63%) |
Jul 20, 2017 | 58.47 | 58.47 | 57.15 | 58.16 | 118,080 | -0.03(-0.05%) |
Jul 19, 2017 | 57.37 | 58.72 | 57.33 | 58.19 | 145,727 | +1.00(+1.75%) |
Jul 18, 2017 | 58.32 | 58.32 | 56.88 | 57.19 | 183,846 | -1.67(-2.84%) |
Jul 17, 2017 | 58.12 | 59.34 | 57.67 | 58.86 | 129,422 | +0.20(+0.33%) |
Jul 14, 2017 | 60.12 | 60.12 | 58.09 | 58.67 | 202,366 | -2.03(-3.35%) |
Jul 13, 2017 | 58.18 | 61.08 | 58.18 | 60.70 | 278,041 | +2.45(+4.21%) |
Jul 12, 2017 | 59.30 | 61.21 | 57.94 | 58.25 | 456,641 | +0.98(+1.71%) |
Jul 11, 2017 | 57.31 | 57.58 | 56.47 | 57.27 | 233,586 | +0.13(+0.23%) |
Jul 10, 2017 | 58.97 | 59.04 | 56.56 | 57.14 | 207,958 | -1.65(-2.81%) |
Jul 07, 2017 | 58.02 | 59.00 | 57.74 | 58.79 | 122,084 | +0.99(+1.71%) |
Jul 06, 2017 | 58.97 | 59.71 | 57.28 | 57.80 | 213,498 | -1.26(-2.13%) |
Jul 05, 2017 | 59.97 | 60.72 | 57.80 | 59.06 | 168,551 | -1.39(-2.30%) |
Jul 03, 2017 | 59.53 | 61.20 | 59.45 | 60.45 | 91,688 | +1.37(+2.32%) |
Jun 30, 2017 | 59.17 | 59.54 | 58.08 | 59.08 | 221,169 | +0.13(+0.22%) |
Jun 29, 2017 | 57.69 | 59.69 | 57.61 | 58.95 | 232,091 | +1.31(+2.27%) |
Jun 28, 2017 | 57.55 | 58.78 | 57.13 | 57.64 | 269,102 | +0.37(+0.65%) |
Jun 27, 2017 | 56.43 | 57.69 | 56.36 | 57.27 | 164,723 | +0.77(+1.35%) |
Jun 26, 2017 | 54.04 | 56.94 | 53.55 | 56.50 | 275,157 | +2.88(+5.38%) |
Jun 23, 2017 | 54.39 | 54.39 | 53.42 | 53.62 | 506,639 | -0.85(-1.56%) |
Jun 22, 2017 | 53.99 | 54.68 | 52.99 | 54.47 | 202,661 | +0.57(+1.06%) |
Jun 21, 2017 | 55.76 | 56.31 | 53.28 | 53.90 | 254,819 | -1.21(-2.20%) |
Jun 20, 2017 | 55.49 | 55.70 | 54.26 | 55.11 | 234,282 | -0.78(-1.40%) |
Jun 19, 2017 | 55.70 | 56.48 | 54.63 | 55.90 | 257,480 | +0.33(+0.59%) |
Jun 16, 2017 | 57.05 | 57.10 | 53.61 | 55.57 | 508,314 | -2.45(-4.23%) |
Jun 15, 2017 | 57.61 | 58.81 | 57.17 | 58.02 | 228,120 | -0.11(-0.19%) |
Jun 14, 2017 | 58.78 | 58.78 | 56.88 | 58.14 | 198,547 | -0.52(-0.89%) |
Jun 13, 2017 | 59.17 | 59.39 | 57.34 | 58.66 | 339,078 | -0.11(-0.19%) |
Jun 12, 2017 | 57.28 | 59.57 | 56.72 | 58.77 | 276,223 | +1.45(+2.52%) |
Jun 09, 2017 | 55.00 | 57.46 | 54.30 | 57.33 | 314,979 | +2.40(+4.37%) |
Jun 08, 2017 | 58.21 | 58.77 | 54.91 | 54.93 | 421,678 | -3.82(-6.50%) |
Jun 07, 2017 | 58.23 | 59.78 | 57.90 | 58.74 | 261,061 | +0.81(+1.40%) |
Jun 06, 2017 | 57.23 | 58.45 | 56.53 | 57.93 | 238,044 | +0.28(+0.49%) |
Jun 05, 2017 | 57.01 | 58.14 | 56.63 | 57.65 | 166,174 | +0.70(+1.23%) |
Jun 02, 2017 | 58.13 | 58.39 | 56.39 | 56.95 | 223,824 | -1.18(-2.02%) |