Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.92(+1.02%) | |
Aug 30, 2018 | 91.17 | 91.27 | 88.74 | 90.01 | 100,515 | -1.16(-1.27%) |
Aug 29, 2018 | 90.34 | 91.90 | 90.05 | 91.17 | 162,927 | +0.29(+0.32%) |
Aug 28, 2018 | 91.95 | 93.22 | 89.94 | 90.88 | 170,761 | -1.06(-1.15%) |
Aug 27, 2018 | 92.48 | 93.66 | 90.96 | 91.94 | 144,977 | +0.34(+0.37%) |
Aug 24, 2018 | 91.68 | 92.52 | 90.92 | 91.60 | 66,500 | +0.24(+0.26%) |
Aug 23, 2018 | 91.62 | 91.86 | 89.53 | 91.36 | 94,827 | -0.19(-0.21%) |
Aug 22, 2018 | 92.31 | 93.17 | 90.91 | 91.55 | 92,664 | -0.68(-0.74%) |
Aug 21, 2018 | 90.81 | 92.42 | 88.38 | 92.23 | 217,669 | +1.89(+2.09%) |
Aug 20, 2018 | 92.95 | 94.68 | 90.25 | 90.34 | 331,895 | -2.24(-2.42%) |
Aug 17, 2018 | 89.56 | 92.77 | 88.84 | 92.58 | 287,600 | +3.19(+3.57%) |
Aug 16, 2018 | 88.66 | 91.82 | 87.43 | 89.39 | 187,882 | +1.40(+1.59%) |
Aug 15, 2018 | 88.30 | 90.53 | 85.75 | 87.99 | 324,146 | -1.99(-2.21%) |
Aug 14, 2018 | 87.78 | 90.87 | 86.50 | 89.98 | 308,056 | +3.04(+3.50%) |
Aug 13, 2018 | 93.56 | 93.95 | 86.58 | 86.94 | 455,891 | -7.01(-7.46%) |
Aug 10, 2018 | 92.05 | 95.75 | 90.27 | 93.95 | 145,700 | +1.69(+1.83%) |
Aug 09, 2018 | 93.20 | 95.98 | 91.40 | 92.26 | 369,126 | -1.58(-1.68%) |
Aug 08, 2018 | 88.73 | 94.85 | 81.24 | 93.84 | 646,475 | +2.08(+2.27%) |
Aug 07, 2018 | 94.75 | 95.16 | 88.72 | 91.76 | 486,250 | -8.50(-8.48%) |
Aug 06, 2018 | 100.14 | 102.09 | 99.76 | 100.26 | 171,117 | +0.32(+0.32%) |
Aug 03, 2018 | 102.01 | 102.02 | 98.74 | 99.94 | 292,200 | -1.35(-1.33%) |
Aug 02, 2018 | 100.39 | 101.90 | 97.78 | 101.29 | 195,027 | +1.20(+1.20%) |
Aug 01, 2018 | 97.52 | 100.78 | 97.52 | 100.09 | 192,182 | +2.57(+2.64%) |
Jul 31, 2018 | 97.41 | 100.89 | 94.92 | 97.52 | 398,786 | +0.14(+0.14%) |
Jul 30, 2018 | 96.00 | 97.92 | 91.64 | 97.38 | 398,133 | +1.38(+1.44%) |
Jul 27, 2018 | 118.46 | 118.46 | 95.10 | 96.00 | 658,500 | -22.67(-19.10%) |
Jul 26, 2018 | 114.28 | 119.05 | 112.22 | 118.67 | 300,233 | +4.32(+3.78%) |
Jul 25, 2018 | 112.53 | 117.00 | 112.15 | 114.35 | 332,892 | +1.93(+1.72%) |
Jul 24, 2018 | 116.00 | 118.60 | 111.37 | 112.42 | 266,804 | -3.18(-2.75%) |
Jul 23, 2018 | 122.37 | 123.70 | 113.66 | 115.60 | 393,789 | -6.74(-5.51%) |
Jul 20, 2018 | 123.40 | 125.68 | 122.20 | 122.34 | 242,307 | -0.79(-0.64%) |
Jul 19, 2018 | 125.60 | 122.04 | 123.13 | 259,845 | -2.47(-1.97%) | |
Jul 18, 2018 | 123.96 | 127.20 | 122.86 | 125.60 | 202,628 | +1.89(+1.53%) |
Jul 17, 2018 | 120.98 | 123.84 | 120.14 | 123.71 | 319,064 | +2.69(+2.22%) |
Jul 16, 2018 | 123.53 | 126.06 | 120.52 | 121.02 | 244,087 | -2.03(-1.65%) |
Jul 13, 2018 | 125.21 | 127.00 | 122.70 | 123.05 | 236,858 | -2.82(-2.24%) |
Jul 12, 2018 | 120.88 | 125.97 | 120.00 | 125.87 | 259,552 | +5.23(+4.34%) |
Jul 11, 2018 | 120.47 | 121.45 | 118.68 | 120.64 | 324,400 | -0.58(-0.48%) |
Jul 10, 2018 | 126.86 | 126.86 | 120.84 | 121.22 | 365,482 | -5.15(-4.08%) |
Jul 09, 2018 | 126.55 | 126.91 | 121.56 | 126.37 | 339,784 | +1.07(+0.85%) |
Jul 06, 2018 | 122.01 | 127.77 | 122.01 | 125.30 | 327,522 | +3.47(+2.85%) |
Jul 05, 2018 | 119.05 | 124.14 | 117.98 | 121.83 | 217,865 | +4.45(+3.79%) |
Jul 03, 2018 | 117.38 | 117.38 | 117.38 | 0 | -3.75(-3.10%) | |
Jul 02, 2018 | 115.67 | 121.36 | 114.30 | 121.13 | 249,672 | +5.23(+4.51%) |
Jun 29, 2018 | 114.29 | 116.60 | 113.69 | 115.90 | 243,393 | +2.93(+2.59%) |
Jun 28, 2018 | 112.15 | 113.51 | 107.39 | 112.97 | 333,771 | +0.46(+0.41%) |
Jun 27, 2018 | 113.83 | 113.84 | 111.64 | 112.51 | 199,026 | -0.98(-0.86%) |
Jun 26, 2018 | 110.00 | 113.59 | 108.23 | 113.49 | 299,607 | -0.65(-0.57%) |
Jun 25, 2018 | 118.53 | 118.53 | 112.59 | 114.14 | 229,448 | -5.46(-4.57%) |
Jun 22, 2018 | 119.43 | 121.77 | 118.15 | 119.60 | 884,369 | +0.61(+0.51%) |
Jun 21, 2018 | 115.87 | 119.96 | 114.02 | 118.99 | 269,548 | +3.68(+3.19%) |
Jun 20, 2018 | 115.19 | 116.45 | 114.44 | 115.31 | 368,822 | +1.13(+0.99%) |
Jun 19, 2018 | 113.50 | 115.51 | 112.05 | 114.18 | 183,598 | +0.16(+0.14%) |
Jun 18, 2018 | 114.73 | 116.44 | 113.25 | 114.02 | 175,111 | -1.31(-1.14%) |
Jun 15, 2018 | 116.34 | 111.00 | 115.33 | 376,832 | +4.33(+3.90%) | |
Jun 14, 2018 | 113.47 | 115.60 | 110.15 | 111.00 | 230,842 | -2.43(-2.14%) |
Jun 13, 2018 | 114.20 | 116.89 | 112.60 | 113.43 | 281,912 | -0.94(-0.82%) |
Jun 12, 2018 | 120.85 | 121.39 | 113.56 | 114.37 | 326,967 | -6.14(-5.10%) |
Jun 11, 2018 | 117.96 | 122.43 | 117.31 | 120.51 | 338,277 | +3.59(+3.07%) |
Jun 08, 2018 | 112.35 | 117.95 | 112.35 | 116.92 | 277,399 | +5.20(+4.65%) |
Jun 07, 2018 | 108.03 | 112.15 | 107.48 | 111.72 | 244,064 | +4.37(+4.07%) |
Jun 06, 2018 | 99.93 | 109.93 | 98.24 | 107.35 | 398,840 | +9.42(+9.62%) |
Jun 05, 2018 | 99.00 | 100.74 | 96.87 | 97.93 | 238,702 | -1.26(-1.27%) |
Jun 04, 2018 | 99.16 | 99.43 | 96.39 | 99.19 | 184,810 | +0.43(+0.44%) |
Jun 01, 2018 | 99.85 | 101.50 | 98.34 | 98.76 | 149,809 | -1.03(-1.03%) |
May 31, 2018 | 99.48 | 100.82 | 98.41 | 99.79 | 149,618 | +0.45(+0.45%) |
May 30, 2018 | 97.87 | 99.53 | 97.77 | 99.34 | 194,339 | +2.19(+2.25%) |
May 29, 2018 | 96.68 | 97.53 | 95.30 | 97.15 | 158,150 | +0.69(+0.72%) |
May 25, 2018 | 96.46 | 96.46 | 96.46 | 0 | -1.22(-1.25%) | |
May 24, 2018 | 97.02 | 97.86 | 96.16 | 97.68 | 124,423 | +0.06(+0.06%) |
May 23, 2018 | 100.32 | 102.02 | 96.64 | 97.62 | 200,163 | -2.90(-2.88%) |
May 22, 2018 | 102.65 | 103.32 | 99.85 | 100.52 | 219,395 | -1.97(-1.92%) |
May 21, 2018 | 104.48 | 105.81 | 102.25 | 102.49 | 134,823 | -1.92(-1.84%) |
May 18, 2018 | 106.73 | 108.00 | 104.36 | 104.41 | 187,747 | -1.71(-1.61%) |
May 17, 2018 | 104.83 | 106.55 | 103.96 | 106.12 | 145,229 | +0.74(+0.70%) |
May 16, 2018 | 104.43 | 106.00 | 103.52 | 105.38 | 217,941 | +0.73(+0.70%) |
May 15, 2018 | 101.71 | 105.75 | 100.23 | 104.65 | 219,193 | +2.44(+2.39%) |
May 14, 2018 | 100.17 | 102.37 | 99.55 | 102.21 | 211,950 | +2.17(+2.17%) |
May 11, 2018 | 98.88 | 100.64 | 98.75 | 100.04 | 208,771 | +1.31(+1.33%) |
May 10, 2018 | 99.76 | 100.61 | 97.86 | 98.73 | 254,661 | -0.37(-0.37%) |
May 09, 2018 | 103.69 | 103.85 | 89.05 | 99.10 | 642,620 | -6.47(-6.13%) |
May 08, 2018 | 103.28 | 107.29 | 103.28 | 105.57 | 222,837 | +1.82(+1.75%) |
May 07, 2018 | 101.00 | 104.97 | 100.52 | 103.75 | 365,855 | +3.62(+3.62%) |
May 04, 2018 | 98.34 | 100.30 | 97.62 | 100.13 | 170,427 | +1.64(+1.67%) |
May 03, 2018 | 96.80 | 99.81 | 96.22 | 98.49 | 154,306 | +1.67(+1.72%) |
May 02, 2018 | 95.13 | 97.43 | 94.06 | 96.82 | 143,388 | +1.35(+1.41%) |
May 01, 2018 | 93.00 | 95.48 | 92.30 | 95.47 | 109,447 | +2.42(+2.60%) |
Apr 30, 2018 | 95.00 | 95.55 | 93.02 | 93.05 | 130,324 | -1.51(-1.60%) |
Apr 27, 2018 | 93.30 | 94.69 | 92.66 | 94.56 | 66,681 | +2.22(+2.40%) |
Apr 26, 2018 | 89.00 | 94.14 | 88.88 | 92.34 | 171,324 | +4.43(+5.04%) |
Apr 25, 2018 | 87.08 | 88.88 | 85.70 | 87.91 | 104,323 | +0.41(+0.47%) |
Apr 24, 2018 | 88.65 | 88.74 | 86.65 | 87.50 | 88,799 | -0.44(-0.50%) |
Apr 23, 2018 | 87.19 | 88.30 | 86.71 | 87.94 | 96,064 | +0.45(+0.51%) |
Apr 20, 2018 | 85.93 | 88.66 | 85.06 | 87.49 | 101,916 | +1.21(+1.40%) |
Apr 19, 2018 | 86.88 | 88.75 | 85.76 | 86.28 | 86,477 | -1.15(-1.32%) |
Apr 18, 2018 | 89.76 | 89.76 | 85.44 | 87.43 | 231,906 | -1.91(-2.14%) |
Apr 17, 2018 | 87.02 | 89.58 | 86.06 | 89.34 | 118,739 | +3.39(+3.94%) |
Apr 16, 2018 | 86.45 | 86.98 | 84.27 | 85.95 | 93,082 | -0.03(-0.03%) |
Apr 13, 2018 | 85.38 | 86.14 | 83.58 | 85.98 | 89,004 | +1.24(+1.46%) |
Apr 12, 2018 | 83.96 | 86.72 | 83.95 | 84.74 | 109,717 | +0.96(+1.15%) |
Apr 11, 2018 | 83.69 | 84.40 | 83.24 | 83.78 | 80,037 | -0.21(-0.25%) |
Apr 10, 2018 | 83.69 | 84.76 | 83.18 | 83.99 | 146,093 | +1.40(+1.70%) |
Apr 09, 2018 | 83.25 | 85.10 | 82.32 | 82.59 | 144,391 | +0.74(+0.90%) |
Apr 06, 2018 | 84.92 | 85.99 | 81.28 | 81.85 | 148,577 | -3.52(-4.12%) |
Apr 05, 2018 | 85.62 | 85.75 | 83.75 | 85.37 | 174,641 | +0.73(+0.86%) |
Apr 04, 2018 | 81.54 | 84.86 | 81.11 | 84.64 | 197,535 | +2.79(+3.41%) |
Apr 03, 2018 | 83.12 | 84.55 | 80.67 | 81.85 | 194,287 | -0.10(-0.12%) |
Apr 02, 2018 | 80.37 | 82.52 | 78.89 | 81.95 | 196,040 | +1.04(+1.29%) |
Mar 29, 2018 | 80.91 | 80.91 | 80.91 | 0 | +1.40(+1.76%) | |
Mar 28, 2018 | 81.94 | 82.69 | 75.92 | 79.51 | 221,637 | -2.33(-2.85%) |
Mar 27, 2018 | 86.60 | 86.85 | 81.39 | 81.84 | 214,079 | -5.06(-5.82%) |
Mar 26, 2018 | 82.05 | 87.00 | 80.74 | 86.90 | 238,663 | +6.21(+7.70%) |
Mar 23, 2018 | 83.12 | 83.14 | 80.55 | 80.69 | 166,404 | -2.45(-2.95%) |
Mar 22, 2018 | 86.11 | 86.28 | 82.75 | 83.14 | 179,076 | -3.56(-4.11%) |
Mar 21, 2018 | 86.41 | 87.46 | 85.56 | 86.70 | 71,321 | +0.52(+0.60%) |
Mar 20, 2018 | 86.87 | 87.96 | 85.86 | 86.18 | 126,351 | -0.38(-0.44%) |
Mar 19, 2018 | 84.89 | 88.31 | 84.29 | 86.56 | 243,393 | +1.55(+1.82%) |
Mar 16, 2018 | 84.72 | 85.75 | 83.81 | 85.01 | 323,930 | +0.22(+0.26%) |
Mar 15, 2018 | 85.18 | 86.22 | 84.47 | 84.79 | 125,673 | -0.10(-0.12%) |
Mar 14, 2018 | 86.28 | 86.28 | 84.77 | 84.89 | 141,638 | -1.29(-1.50%) |
Mar 13, 2018 | 86.55 | 88.00 | 85.99 | 86.18 | 167,780 | -0.03(-0.03%) |
Mar 12, 2018 | 85.98 | 87.05 | 83.74 | 86.21 | 177,284 | +0.96(+1.13%) |
Mar 09, 2018 | 82.16 | 85.98 | 81.97 | 85.25 | 207,105 | +3.88(+4.77%) |
Mar 08, 2018 | 81.99 | 82.73 | 80.34 | 81.37 | 120,283 | -0.20(-0.25%) |
Mar 07, 2018 | 80.77 | 82.98 | 79.86 | 81.57 | 160,755 | +0.47(+0.58%) |
Mar 06, 2018 | 79.57 | 81.36 | 76.33 | 81.10 | 173,258 | +1.48(+1.86%) |
Mar 05, 2018 | 77.80 | 79.84 | 75.64 | 79.62 | 189,331 | +1.67(+2.14%) |
Mar 02, 2018 | 77.51 | 79.93 | 76.74 | 77.95 | 290,047 | +0.02(+0.03%) |
Mar 01, 2018 | 78.34 | 79.19 | 76.11 | 77.93 | 190,185 | -0.69(-0.88%) |
Feb 28, 2018 | 77.80 | 80.48 | 77.55 | 78.62 | 220,538 | +0.77(+0.99%) |
Feb 27, 2018 | 77.01 | 79.22 | 76.29 | 77.85 | 547,736 | +0.80(+1.04%) |
Feb 26, 2018 | 77.50 | 78.78 | 75.68 | 77.05 | 181,036 | -0.42(-0.54%) |
Feb 23, 2018 | 78.78 | 80.72 | 74.72 | 77.47 | 301,593 | -1.94(-2.44%) |
Feb 22, 2018 | 79.61 | 81.43 | 78.62 | 79.41 | 132,168 | +0.07(+0.09%) |
Feb 21, 2018 | 77.96 | 81.40 | 77.96 | 79.34 | 127,169 | +1.38(+1.77%) |
Feb 20, 2018 | 80.86 | 82.11 | 77.22 | 77.96 | 204,509 | -3.62(-4.44%) |
Feb 16, 2018 | 81.58 | 81.58 | 81.58 | 0 | +0.24(+0.30%) | |
Feb 15, 2018 | 80.50 | 81.37 | 79.51 | 81.34 | 196,431 | +1.66(+2.08%) |
Feb 14, 2018 | 78.47 | 80.45 | 77.66 | 79.68 | 253,334 | +1.03(+1.31%) |
Feb 13, 2018 | 76.48 | 79.78 | 75.31 | 78.65 | 335,850 | +1.91(+2.49%) |
Feb 12, 2018 | 75.00 | 78.94 | 74.75 | 76.74 | 366,388 | +3.32(+4.52%) |
Feb 09, 2018 | 75.82 | 78.31 | 70.03 | 73.42 | 490,140 | -1.24(-1.66%) |
Feb 08, 2018 | 87.01 | 87.59 | 74.02 | 74.66 | 1,085,773 | -14.40(-16.17%) |
Feb 07, 2018 | 91.63 | 91.63 | 88.77 | 89.06 | 344,790 | -3.09(-3.35%) |
Feb 06, 2018 | 89.10 | 95.91 | 88.85 | 92.15 | 316,620 | +2.28(+2.53%) |
Feb 05, 2018 | 86.29 | 92.96 | 85.46 | 89.88 | 278,775 | +2.59(+2.97%) |
Feb 02, 2018 | 85.39 | 88.85 | 85.13 | 87.28 | 143,883 | +1.04(+1.21%) |
Feb 01, 2018 | 84.70 | 87.50 | 83.70 | 86.24 | 150,991 | +1.29(+1.52%) |
Jan 31, 2018 | 84.05 | 87.61 | 82.97 | 84.95 | 207,522 | +1.34(+1.60%) |
Jan 30, 2018 | 84.18 | 85.00 | 83.15 | 83.61 | 367,694 | -0.58(-0.69%) |
Jan 29, 2018 | 78.59 | 84.98 | 78.50 | 84.19 | 363,927 | +5.87(+7.49%) |
Jan 26, 2018 | 74.72 | 78.35 | 74.72 | 78.32 | 199,196 | +4.10(+5.52%) |
Jan 25, 2018 | 72.50 | 74.33 | 72.50 | 74.22 | 156,017 | +2.05(+2.84%) |
Jan 24, 2018 | 71.70 | 72.74 | 70.99 | 72.17 | 166,394 | +0.57(+0.80%) |
Jan 23, 2018 | 70.88 | 72.67 | 69.98 | 71.60 | 192,260 | +0.89(+1.26%) |
Jan 22, 2018 | 67.65 | 71.11 | 67.09 | 70.71 | 164,848 | +3.39(+5.04%) |
Jan 19, 2018 | 65.94 | 67.41 | 65.68 | 67.32 | 95,165 | +1.32(+2.00%) |
Jan 18, 2018 | 65.85 | 66.01 | 64.87 | 66.00 | 172,995 | +0.22(+0.33%) |
Jan 17, 2018 | 63.24 | 66.02 | 62.75 | 65.78 | 242,041 | +3.02(+4.81%) |
Jan 16, 2018 | 61.39 | 62.94 | 61.39 | 62.76 | 188,310 | +1.78(+2.92%) |
Jan 12, 2018 | 60.98 | 60.98 | 60.98 | 0 | +0.71(+1.18%) | |
Jan 11, 2018 | 59.92 | 60.52 | 59.47 | 60.27 | 108,603 | +0.29(+0.48%) |
Jan 10, 2018 | 58.40 | 60.05 | 57.17 | 59.98 | 153,366 | +1.12(+1.90%) |
Jan 09, 2018 | 57.78 | 59.25 | 57.53 | 58.86 | 200,858 | +0.95(+1.64%) |
Jan 08, 2018 | 58.19 | 58.47 | 57.31 | 57.91 | 159,896 | -0.28(-0.48%) |
Jan 05, 2018 | 58.48 | 58.77 | 57.45 | 58.19 | 103,208 | -0.03(-0.05%) |
Jan 04, 2018 | 58.67 | 58.67 | 57.60 | 58.22 | 98,145 | -0.45(-0.77%) |
Jan 03, 2018 | 58.08 | 59.73 | 58.08 | 58.67 | 173,876 | +0.70(+1.21%) |
Jan 02, 2018 | 55.16 | 58.10 | 52.39 | 57.97 | 175,853 | -0.71(-1.21%) |
Dec 29, 2017 | 58.68 | 58.68 | 58.68 | 0 | -0.69(-1.16%) | |
Dec 28, 2017 | 59.31 | 59.82 | 58.93 | 59.37 | 67,372 | +0.16(+0.27%) |
Dec 27, 2017 | 59.30 | 59.69 | 58.92 | 59.21 | 90,327 | +0.01(+0.02%) |
Dec 26, 2017 | 58.28 | 59.34 | 58.16 | 59.20 | 105,106 | +1.06(+1.82%) |
Dec 22, 2017 | 58.04 | 58.73 | 57.57 | 58.14 | 95,862 | +0.09(+0.16%) |
Dec 21, 2017 | 57.19 | 58.12 | 56.90 | 58.05 | 124,806 | +0.79(+1.38%) |
Dec 20, 2017 | 56.33 | 57.32 | 56.07 | 57.26 | 130,399 | +1.00(+1.78%) |
Dec 19, 2017 | 56.70 | 57.78 | 55.93 | 56.26 | 169,859 | -0.47(-0.83%) |
Dec 18, 2017 | 55.85 | 57.03 | 55.47 | 56.73 | 152,070 | +0.90(+1.61%) |
Dec 15, 2017 | 54.00 | 55.85 | 53.92 | 55.83 | 483,235 | +1.88(+3.48%) |
Dec 14, 2017 | 54.33 | 54.98 | 53.48 | 53.95 | 254,973 | -0.03(-0.06%) |
Dec 13, 2017 | 48.57 | 54.43 | 48.57 | 53.98 | 632,377 | +5.78(+11.99%) |
Dec 12, 2017 | 47.60 | 48.78 | 47.49 | 48.20 | 133,836 | +0.01(+0.02%) |
Dec 11, 2017 | 48.61 | 48.90 | 47.59 | 48.19 | 93,155 | -0.21(-0.43%) |
Dec 08, 2017 | 48.05 | 49.06 | 47.77 | 48.40 | 122,059 | +0.60(+1.26%) |
Dec 07, 2017 | 48.07 | 48.18 | 47.35 | 47.80 | 151,368 | -0.15(-0.31%) |
Dec 06, 2017 | 48.26 | 48.38 | 47.09 | 47.95 | 126,907 | -0.43(-0.89%) |
Dec 05, 2017 | 49.49 | 49.93 | 48.37 | 48.38 | 139,018 | -1.23(-2.48%) |
Dec 04, 2017 | 49.91 | 50.57 | 49.37 | 49.61 | 159,537 | +0.10(+0.20%) |
Dec 01, 2017 | 49.60 | 50.52 | 49.21 | 49.51 | 140,443 | -0.15(-0.30%) |
Nov 30, 2017 | 48.27 | 49.82 | 48.00 | 49.66 | 162,206 | +1.64(+3.42%) |
Nov 29, 2017 | 48.35 | 48.64 | 47.54 | 48.02 | 125,816 | -0.56(-1.15%) |
Nov 28, 2017 | 48.23 | 49.00 | 47.97 | 48.58 | 267,751 | +0.10(+0.21%) |
Nov 27, 2017 | 47.78 | 48.74 | 47.06 | 48.48 | 246,851 | +0.62(+1.30%) |
Nov 24, 2017 | 47.58 | 48.60 | 46.86 | 47.86 | 155,662 | +0.18(+0.38%) |
Nov 22, 2017 | 45.61 | 47.94 | 45.14 | 47.68 | 225,852 | +2.03(+4.45%) |
Nov 21, 2017 | 47.70 | 48.41 | 44.52 | 45.65 | 962,315 | -4.06(-8.17%) |
Nov 20, 2017 | 49.89 | 50.60 | 48.10 | 49.71 | 302,938 | +1.19(+2.45%) |
Nov 17, 2017 | 47.91 | 49.37 | 47.77 | 48.52 | 147,883 | +0.40(+0.83%) |
Nov 16, 2017 | 47.75 | 48.52 | 47.03 | 48.12 | 165,014 | +0.83(+1.76%) |
Nov 15, 2017 | 47.45 | 48.09 | 46.15 | 47.29 | 201,329 | -0.12(-0.25%) |
Nov 14, 2017 | 47.50 | 47.66 | 46.52 | 47.41 | 149,522 | -0.35(-0.73%) |
Nov 13, 2017 | 47.78 | 48.51 | 47.46 | 47.76 | 116,028 | -0.21(-0.44%) |
Nov 10, 2017 | 47.72 | 48.99 | 47.56 | 47.97 | 129,975 | +0.24(+0.50%) |
Nov 09, 2017 | 47.30 | 48.06 | 46.63 | 47.73 | 154,445 | +0.28(+0.59%) |
Nov 08, 2017 | 47.83 | 48.04 | 47.10 | 47.45 | 163,860 | -0.56(-1.17%) |
Nov 07, 2017 | 50.25 | 50.77 | 47.89 | 48.01 | 180,005 | -2.29(-4.55%) |
Nov 06, 2017 | 50.70 | 50.92 | 48.16 | 50.30 | 140,634 | -0.38(-0.75%) |
Nov 03, 2017 | 49.90 | 50.89 | 48.28 | 50.68 | 157,640 | +0.87(+1.75%) |
Nov 02, 2017 | 49.48 | 50.03 | 48.59 | 49.81 | 137,529 | +0.60(+1.22%) |
Nov 01, 2017 | 49.93 | 50.26 | 48.65 | 49.21 | 96,605 | -0.46(-0.93%) |
Oct 31, 2017 | 49.87 | 50.87 | 49.27 | 49.67 | 183,736 | +0.10(+0.20%) |
Oct 30, 2017 | 49.28 | 50.17 | 49.25 | 49.57 | 189,927 | -0.08(-0.16%) |
Oct 27, 2017 | 48.26 | 50.39 | 46.38 | 49.65 | 412,055 | +1.54(+3.20%) |
Oct 26, 2017 | 48.41 | 48.87 | 47.80 | 48.11 | 94,099 | -0.37(-0.76%) |
Oct 25, 2017 | 48.49 | 48.80 | 47.91 | 48.48 | 105,010 | +0.16(+0.33%) |
Oct 24, 2017 | 48.55 | 48.78 | 48.01 | 48.32 | 186,257 | +0.08(+0.17%) |
Oct 23, 2017 | 48.40 | 48.89 | 47.59 | 48.24 | 173,005 | +0.08(+0.17%) |
Oct 20, 2017 | 47.83 | 48.61 | 47.44 | 48.16 | 123,020 | +0.76(+1.60%) |
Oct 19, 2017 | 47.00 | 47.47 | 46.21 | 47.40 | 140,839 | +0.10(+0.21%) |
Oct 18, 2017 | 48.09 | 48.18 | 46.38 | 47.30 | 157,554 | -0.45(-0.94%) |
Oct 17, 2017 | 47.80 | 48.82 | 47.70 | 47.75 | 88,675 | -0.15(-0.31%) |
Oct 16, 2017 | 48.51 | 49.05 | 47.27 | 47.90 | 153,217 | -0.60(-1.24%) |
Oct 13, 2017 | 49.19 | 49.26 | 48.20 | 48.50 | 89,942 | -0.70(-1.43%) |
Oct 12, 2017 | 48.71 | 49.50 | 48.71 | 49.20 | 137,069 | +0.45(+0.91%) |
Oct 11, 2017 | 48.57 | 49.00 | 48.22 | 48.76 | 155,194 | +0.38(+0.79%) |
Oct 10, 2017 | 48.02 | 48.49 | 47.59 | 48.38 | 118,850 | +0.16(+0.32%) |
Oct 09, 2017 | 48.42 | 48.67 | 47.85 | 48.23 | 91,890 | -0.38(-0.77%) |
Oct 06, 2017 | 48.34 | 48.65 | 48.34 | 48.60 | 181,899 | -0.04(-0.08%) |
Oct 05, 2017 | 48.18 | 48.80 | 48.00 | 48.64 | 108,353 | +0.51(+1.06%) |
Oct 04, 2017 | 47.90 | 48.20 | 47.45 | 48.13 | 133,326 | +0.64(+1.35%) |
Oct 03, 2017 | 47.80 | 47.81 | 46.84 | 47.49 | 125,469 | -0.08(-0.17%) |
Oct 02, 2017 | 47.15 | 47.82 | 46.72 | 47.57 | 164,905 | +0.77(+1.65%) |
Sep 29, 2017 | 46.06 | 47.00 | 46.06 | 46.80 | 158,604 | +0.74(+1.61%) |
Sep 28, 2017 | 44.53 | 46.21 | 44.26 | 46.06 | 116,782 | +1.53(+3.44%) |
Sep 27, 2017 | 43.72 | 44.63 | 43.48 | 44.53 | 203,991 | +1.10(+2.53%) |
Sep 26, 2017 | 43.42 | 44.03 | 43.17 | 43.43 | 113,760 | -0.07(-0.16%) |
Sep 25, 2017 | 43.83 | 42.76 | 43.50 | 146,351 | +0.79(+1.85%) | |
Sep 22, 2017 | 43.60 | 43.60 | 42.49 | 42.71 | 140,087 | -1.14(-2.60%) |
Sep 21, 2017 | 44.51 | 44.56 | 43.66 | 43.85 | 116,163 | -0.79(-1.77%) |
Sep 20, 2017 | 44.58 | 45.09 | 44.40 | 44.64 | 243,241 | +0.26(+0.59%) |
Sep 19, 2017 | 44.76 | 45.55 | 44.16 | 44.38 | 127,168 | -0.54(-1.20%) |
Sep 18, 2017 | 45.07 | 45.74 | 44.87 | 44.92 | 158,944 | -0.14(-0.31%) |
Sep 15, 2017 | 43.51 | 45.27 | 43.03 | 45.06 | 355,589 | +1.96(+4.55%) |
Sep 14, 2017 | 42.94 | 43.40 | 42.31 | 43.10 | 105,852 | -0.02(-0.05%) |
Sep 13, 2017 | 42.19 | 43.14 | 42.19 | 43.12 | 113,030 | +0.73(+1.72%) |
Sep 12, 2017 | 42.78 | 42.78 | 41.83 | 42.39 | 81,550 | -0.22(-0.52%) |
Sep 11, 2017 | 42.87 | 42.94 | 42.13 | 42.61 | 116,810 | -0.05(-0.12%) |
Sep 08, 2017 | 42.83 | 43.34 | 42.32 | 42.66 | 76,525 | -0.43(-1.00%) |
Sep 07, 2017 | 42.68 | 43.13 | 42.09 | 43.09 | 89,079 | +0.24(+0.56%) |
Sep 06, 2017 | 42.73 | 43.36 | 42.00 | 42.85 | 101,806 | +0.18(+0.42%) |
Sep 05, 2017 | 43.26 | 43.35 | 42.17 | 42.67 | 160,794 | -0.30(-0.70%) |