Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.68 | 49.68 | 49.68 | 0 | -0.15(-0.30%) | |
Aug 30, 2018 | 53.19 | 53.49 | 48.40 | 49.84 | 2,525,629 | -1.82(-3.52%) |
Aug 29, 2018 | 51.83 | 54.13 | 51.22 | 51.66 | 1,853,038 | -0.18(-0.35%) |
Aug 28, 2018 | 50.68 | 51.91 | 50.54 | 51.83 | 842,702 | +1.13(+2.23%) |
Aug 27, 2018 | 51.49 | 51.49 | 50.17 | 50.70 | 734,605 | -0.41(-0.81%) |
Aug 24, 2018 | 52.41 | 52.74 | 50.91 | 51.12 | 538,624 | -0.74(-1.42%) |
Aug 23, 2018 | 51.70 | 52.53 | 51.31 | 51.85 | 683,403 | -0.22(-0.42%) |
Aug 22, 2018 | 50.25 | 52.10 | 49.90 | 52.07 | 1,267,108 | +2.45(+4.94%) |
Aug 21, 2018 | 48.95 | 49.73 | 48.73 | 49.62 | 789,770 | +1.37(+2.83%) |
Aug 20, 2018 | 48.44 | 48.96 | 48.04 | 48.25 | 644,716 | -0.36(-0.74%) |
Aug 17, 2018 | 47.77 | 49.03 | 47.77 | 48.61 | 891,132 | +0.94(+1.98%) |
Aug 16, 2018 | 47.37 | 48.25 | 46.58 | 47.67 | 1,243,759 | +0.64(+1.36%) |
Aug 15, 2018 | 49.37 | 49.69 | 46.65 | 47.03 | 1,431,379 | -3.02(-6.03%) |
Aug 14, 2018 | 51.48 | 52.03 | 49.02 | 50.04 | 1,254,309 | -0.96(-1.89%) |
Aug 13, 2018 | 51.50 | 52.19 | 50.87 | 51.00 | 954,097 | -0.90(-1.73%) |
Aug 10, 2018 | 51.90 | 54.25 | 48.50 | 51.90 | 997,182 | -0.20(-0.38%) |
Aug 09, 2018 | 46.17 | 52.61 | 46.17 | 52.10 | 1,989,873 | +0.20(+0.38%) |
Aug 08, 2018 | 50.77 | 51.99 | 50.51 | 51.90 | 1,517,224 | +0.32(+0.62%) |
Aug 07, 2018 | 57.47 | 58.02 | 50.99 | 51.58 | 2,671,572 | -6.43(-11.09%) |
Aug 06, 2018 | 59.54 | 60.31 | 57.74 | 58.01 | 1,120,257 | -1.53(-2.57%) |
Aug 03, 2018 | 60.42 | 60.97 | 58.22 | 59.54 | 673,413 | -0.90(-1.48%) |
Aug 02, 2018 | 58.42 | 60.91 | 57.82 | 60.43 | 533,774 | +1.84(+3.14%) |
Aug 01, 2018 | 59.00 | 59.59 | 57.25 | 58.60 | 879,259 | -0.79(-1.33%) |
Jul 31, 2018 | 59.89 | 60.08 | 58.35 | 59.39 | 715,485 | -0.16(-0.27%) |
Jul 30, 2018 | 58.81 | 59.75 | 58.71 | 59.55 | 564,983 | +1.24(+2.13%) |
Jul 27, 2018 | 59.65 | 60.06 | 57.86 | 58.30 | 630,781 | -1.61(-2.69%) |
Jul 26, 2018 | 58.61 | 60.11 | 58.36 | 59.92 | 806,415 | +1.26(+2.15%) |
Jul 25, 2018 | 56.78 | 59.06 | 56.10 | 58.65 | 1,052,961 | +1.86(+3.27%) |
Jul 24, 2018 | 57.76 | 58.33 | 56.62 | 56.79 | 927,473 | -0.68(-1.18%) |
Jul 23, 2018 | 57.76 | 58.79 | 57.35 | 57.47 | 576,636 | -0.10(-0.18%) |
Jul 20, 2018 | 57.53 | 58.05 | 57.08 | 57.58 | 404,531 | +0.27(+0.48%) |
Jul 19, 2018 | 57.21 | 57.95 | 57.11 | 57.30 | 756,365 | -0.21(-0.36%) |
Jul 18, 2018 | 55.93 | 57.59 | 54.97 | 57.51 | 762,885 | +1.21(+2.14%) |
Jul 17, 2018 | 55.60 | 56.91 | 55.04 | 56.30 | 729,602 | +0.47(+0.84%) |
Jul 16, 2018 | 57.89 | 58.46 | 54.76 | 55.83 | 851,752 | -2.56(-4.39%) |
Jul 13, 2018 | 59.14 | 59.90 | 58.09 | 58.40 | 828,152 | -0.85(-1.43%) |
Jul 12, 2018 | 58.68 | 59.42 | 57.37 | 59.25 | 781,313 | +1.08(+1.85%) |
Jul 11, 2018 | 58.66 | 60.04 | 56.97 | 58.17 | 775,352 | -1.22(-2.05%) |
Jul 10, 2018 | 60.94 | 61.61 | 59.10 | 59.39 | 1,043,151 | -1.32(-2.17%) |
Jul 09, 2018 | 59.08 | 60.75 | 58.78 | 60.71 | 1,168,958 | +2.17(+3.70%) |
Jul 06, 2018 | 56.35 | 58.60 | 56.35 | 58.54 | 697,388 | +1.67(+2.93%) |
Jul 05, 2018 | 58.38 | 56.06 | 56.87 | 722,555 | -0.21(-0.36%) | |
Jul 03, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.60(+2.89%) | |
Jul 02, 2018 | 56.02 | 56.58 | 55.10 | 55.47 | 862,000 | -1.53(-2.68%) |
Jun 29, 2018 | 57.91 | 58.96 | 56.87 | 57.00 | 675,097 | -0.70(-1.21%) |
Jun 28, 2018 | 57.83 | 58.11 | 56.83 | 57.70 | 823,952 | +0.18(+0.31%) |
Jun 27, 2018 | 58.56 | 59.81 | 57.43 | 57.52 | 1,171,450 | -0.21(-0.36%) |
Jun 26, 2018 | 57.26 | 58.84 | 56.29 | 57.73 | 907,065 | +0.71(+1.24%) |
Jun 25, 2018 | 57.96 | 58.15 | 56.45 | 57.02 | 647,182 | -1.04(-1.79%) |
Jun 22, 2018 | 56.97 | 58.99 | 56.97 | 58.06 | 1,517,565 | +2.73(+4.94%) |
Jun 21, 2018 | 56.22 | 56.67 | 53.86 | 55.32 | 1,259,216 | -1.66(-2.91%) |
Jun 20, 2018 | 56.55 | 57.37 | 56.04 | 56.98 | 524,246 | +0.92(+1.65%) |
Jun 19, 2018 | 54.74 | 56.40 | 54.74 | 56.06 | 740,081 | +0.35(+0.63%) |
Jun 18, 2018 | 54.13 | 56.38 | 54.13 | 55.71 | 551,473 | +1.69(+3.12%) |
Jun 15, 2018 | 55.78 | 53.52 | 54.02 | 978,113 | -1.75(-3.14%) | |
Jun 14, 2018 | 57.33 | 57.77 | 55.49 | 55.78 | 819,634 | -1.23(-2.15%) |
Jun 13, 2018 | 57.21 | 57.66 | 56.70 | 57.00 | 927,680 | -0.67(-1.16%) |
Jun 12, 2018 | 57.11 | 58.78 | 56.59 | 57.67 | 1,515,830 | +0.74(+1.29%) |
Jun 11, 2018 | 57.61 | 58.04 | 56.03 | 56.94 | 934,900 | -0.62(-1.08%) |
Jun 08, 2018 | 56.78 | 57.60 | 56.08 | 57.56 | 1,302,892 | +0.59(+1.04%) |
Jun 07, 2018 | 56.60 | 57.61 | 56.60 | 56.96 | 1,032,314 | +0.77(+1.38%) |
Jun 06, 2018 | 55.64 | 56.19 | 1,177,482 | -0.95(-1.67%) | ||
Jun 05, 2018 | 56.42 | 57.44 | 55.86 | 57.14 | 740,430 | +0.43(+0.76%) |
Jun 04, 2018 | 58.30 | 58.76 | 55.88 | 56.71 | 878,309 | -1.14(-1.97%) |
Jun 01, 2018 | 57.44 | 58.42 | 56.90 | 57.85 | 1,266,421 | +0.81(+1.42%) |
May 31, 2018 | 59.03 | 60.07 | 56.89 | 57.04 | 1,514,562 | -2.54(-4.26%) |
May 30, 2018 | 59.20 | 60.23 | 59.20 | 59.58 | 1,473,189 | +0.71(+1.20%) |
May 29, 2018 | 57.76 | 59.50 | 57.76 | 58.87 | 984,529 | +0.48(+0.82%) |
May 25, 2018 | 58.39 | 58.39 | 58.39 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.85 | 60.84 | 59.39 | 59.92 | 680,944 | -0.72(-1.18%) |
May 23, 2018 | 60.16 | 60.97 | 58.82 | 60.64 | 765,160 | +0.30(+0.50%) |
May 22, 2018 | 61.70 | 62.42 | 59.97 | 60.34 | 1,068,089 | -1.25(-2.04%) |
May 21, 2018 | 60.69 | 61.71 | 59.70 | 61.59 | 902,463 | +1.47(+2.45%) |
May 18, 2018 | 60.11 | 60.36 | 59.08 | 60.12 | 1,069,552 | +0.17(+0.28%) |
May 17, 2018 | 57.75 | 60.20 | 56.45 | 59.95 | 958,722 | +2.23(+3.85%) |
May 16, 2018 | 56.62 | 57.79 | 56.20 | 57.73 | 1,234,030 | +1.12(+1.98%) |
May 15, 2018 | 56.32 | 57.01 | 55.30 | 56.61 | 1,334,275 | +0.16(+0.28%) |
May 14, 2018 | 56.81 | 57.18 | 56.24 | 56.45 | 1,030,722 | +0.25(+0.44%) |
May 11, 2018 | 56.48 | 57.17 | 55.73 | 56.20 | 685,103 | -0.30(-0.53%) |
May 10, 2018 | 56.93 | 57.61 | 56.01 | 56.50 | 1,605,186 | -0.07(-0.12%) |
May 09, 2018 | 57.06 | 58.24 | 56.38 | 56.57 | 2,054,441 | +0.15(+0.27%) |
May 08, 2018 | 55.40 | 56.45 | 54.22 | 56.42 | 1,994,967 | +0.67(+1.20%) |
May 07, 2018 | 54.42 | 57.57 | 54.13 | 55.75 | 2,452,925 | +1.93(+3.59%) |
May 04, 2018 | 51.60 | 53.82 | 51.02 | 53.81 | 1,396,194 | +2.34(+4.54%) |
May 03, 2018 | 50.76 | 53.64 | 50.76 | 51.48 | 2,042,298 | -0.58(-1.12%) |
May 02, 2018 | 51.05 | 52.41 | 50.71 | 52.06 | 1,710,619 | +1.02(+2.00%) |
May 01, 2018 | 49.95 | 51.45 | 49.95 | 51.04 | 830,311 | +0.56(+1.10%) |
Apr 30, 2018 | 50.42 | 51.16 | 49.82 | 50.49 | 1,103,221 | -0.08(-0.15%) |
Apr 27, 2018 | 51.86 | 51.86 | 50.48 | 50.56 | 658,184 | -1.53(-2.93%) |
Apr 26, 2018 | 51.69 | 52.20 | 50.92 | 52.09 | 657,672 | +0.55(+1.06%) |
Apr 25, 2018 | 51.45 | 52.14 | 50.91 | 51.54 | 1,108,568 | -0.07(-0.13%) |
Apr 24, 2018 | 53.70 | 53.70 | 51.18 | 51.61 | 1,753,669 | -1.96(-3.66%) |
Apr 23, 2018 | 53.02 | 53.74 | 52.06 | 53.57 | 777,392 | +0.38(+0.71%) |
Apr 20, 2018 | 53.41 | 53.88 | 52.58 | 53.19 | 738,359 | -0.47(-0.88%) |
Apr 19, 2018 | 53.79 | 54.47 | 53.01 | 53.66 | 1,418,972 | +0.27(+0.51%) |
Apr 18, 2018 | 52.44 | 54.20 | 52.25 | 53.39 | 1,773,501 | +1.24(+2.37%) |
Apr 17, 2018 | 51.24 | 52.68 | 50.86 | 52.16 | 802,521 | +1.04(+2.03%) |
Apr 16, 2018 | 50.14 | 51.62 | 49.50 | 51.12 | 761,568 | +0.98(+1.96%) |
Apr 13, 2018 | 48.40 | 50.47 | 47.73 | 50.14 | 1,220,548 | +1.81(+3.75%) |
Apr 12, 2018 | 48.15 | 48.71 | 46.87 | 48.33 | 1,570,325 | +1.57(+3.37%) |
Apr 11, 2018 | 45.10 | 47.15 | 44.73 | 46.75 | 914,640 | +1.51(+3.33%) |
Apr 10, 2018 | 44.24 | 45.81 | 44.09 | 45.24 | 875,382 | +2.10(+4.87%) |
Apr 09, 2018 | 43.60 | 44.73 | 43.05 | 43.14 | 1,261,454 | +0.21(+0.48%) |
Apr 06, 2018 | 43.97 | 44.14 | 41.35 | 42.93 | 1,205,988 | -1.35(-3.05%) |
Apr 05, 2018 | 44.91 | 45.52 | 44.17 | 44.28 | 1,264,205 | -0.36(-0.80%) |
Apr 04, 2018 | 43.40 | 45.05 | 43.40 | 44.64 | 726,656 | +0.35(+0.79%) |
Apr 03, 2018 | 44.27 | 44.34 | 42.84 | 44.29 | 1,028,742 | +0.34(+0.77%) |
Apr 02, 2018 | 46.13 | 46.21 | 43.19 | 43.95 | 965,021 | -2.28(-4.94%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.20 | 46.93 | 45.17 | 46.21 | 1,165,689 | +0.01(+0.02%) |
Mar 27, 2018 | 49.25 | 49.25 | 45.99 | 46.20 | 891,572 | -2.73(-5.59%) |
Mar 26, 2018 | 48.91 | 49.15 | 47.53 | 48.94 | 593,827 | +0.90(+1.86%) |
Mar 23, 2018 | 50.13 | 50.56 | 47.84 | 48.04 | 993,774 | -1.63(-3.28%) |
Mar 22, 2018 | 50.30 | 51.29 | 49.64 | 49.67 | 1,171,089 | -1.43(-2.80%) |
Mar 21, 2018 | 49.01 | 51.45 | 48.63 | 51.11 | 839,418 | +2.48(+5.10%) |
Mar 20, 2018 | 48.64 | 49.35 | 48.43 | 48.63 | 534,227 | +0.29(+0.60%) |
Mar 19, 2018 | 49.78 | 49.94 | 47.64 | 48.34 | 908,693 | -1.91(-3.81%) |
Mar 16, 2018 | 49.81 | 50.53 | 49.16 | 50.25 | 1,255,499 | +0.50(+1.00%) |
Mar 15, 2018 | 50.76 | 51.15 | 49.27 | 49.75 | 834,784 | -0.70(-1.38%) |
Mar 14, 2018 | 51.85 | 51.85 | 50.28 | 50.45 | 697,818 | -1.30(-2.51%) |
Mar 13, 2018 | 51.97 | 52.71 | 51.48 | 51.75 | 942,358 | -0.22(-0.42%) |
Mar 12, 2018 | 50.69 | 52.13 | 50.44 | 51.97 | 713,994 | +1.02(+2.00%) |
Mar 09, 2018 | 50.83 | 51.21 | 50.43 | 50.95 | 859,415 | +0.67(+1.33%) |
Mar 08, 2018 | 51.18 | 51.65 | 49.82 | 50.28 | 723,914 | -0.88(-1.71%) |
Mar 07, 2018 | 52.91 | 50.88 | 51.16 | 966,616 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.48 | 52.99 | 50.61 | 51.47 | 1,323,251 | -0.96(-1.83%) |
Mar 05, 2018 | 51.22 | 53.30 | 50.18 | 52.43 | 1,263,913 | +0.67(+1.29%) |
Mar 02, 2018 | 50.71 | 52.26 | 47.57 | 51.76 | 1,198,042 | +0.39(+0.75%) |
Mar 01, 2018 | 49.87 | 51.86 | 49.53 | 51.37 | 1,471,936 | +1.84(+3.71%) |
Feb 28, 2018 | 51.33 | 51.33 | 48.57 | 49.53 | 1,421,889 | -1.28(-2.52%) |
Feb 27, 2018 | 56.29 | 56.29 | 50.78 | 50.82 | 3,242,131 | -0.76(-1.48%) |
Feb 26, 2018 | 51.86 | 52.66 | 51.13 | 51.58 | 1,196,101 | -0.12(-0.24%) |
Feb 23, 2018 | 49.59 | 51.82 | 49.28 | 51.70 | 1,046,166 | +2.42(+4.92%) |
Feb 22, 2018 | 49.28 | 1,021,535 | +1.66(+3.49%) | |||
Feb 21, 2018 | 48.88 | 49.53 | 47.54 | 47.62 | 712,612 | -1.37(-2.79%) |
Feb 20, 2018 | 49.14 | 50.40 | 48.63 | 48.99 | 985,663 | +0.08(+0.17%) |
Feb 16, 2018 | 48.90 | 48.90 | 48.90 | 0 | +0.34(+0.70%) | |
Feb 15, 2018 | 48.35 | 48.94 | 47.25 | 48.56 | 872,062 | +0.39(+0.80%) |
Feb 14, 2018 | 48.36 | 44.60 | 48.18 | 986,097 | +2.58(+5.67%) | |
Feb 13, 2018 | 45.28 | 45.73 | 44.80 | 45.59 | 558,910 | -0.19(-0.41%) |
Feb 12, 2018 | 44.60 | 46.28 | 44.45 | 45.78 | 818,297 | +1.89(+4.30%) |
Feb 09, 2018 | 44.28 | 44.74 | 42.01 | 43.89 | 1,345,462 | +0.22(+0.50%) |
Feb 08, 2018 | 46.74 | 47.12 | 43.65 | 43.68 | 1,187,631 | -2.65(-5.72%) |
Feb 07, 2018 | 47.42 | 47.63 | 45.80 | 46.33 | 1,071,623 | -0.93(-1.98%) |
Feb 06, 2018 | 44.93 | 47.50 | 44.68 | 47.26 | 939,139 | +0.86(+1.85%) |
Feb 05, 2018 | 46.96 | 47.84 | 45.82 | 46.40 | 601,519 | -1.01(-2.13%) |
Feb 02, 2018 | 48.79 | 49.09 | 47.20 | 47.41 | 665,298 | -2.20(-4.43%) |
Feb 01, 2018 | 48.90 | 49.86 | 48.68 | 49.61 | 593,945 | +0.72(+1.47%) |
Jan 31, 2018 | 49.39 | 49.82 | 48.32 | 48.89 | 583,592 | -0.41(-0.84%) |
Jan 30, 2018 | 51.01 | 51.25 | 48.90 | 49.31 | 1,110,262 | -2.23(-4.34%) |
Jan 29, 2018 | 51.55 | 52.18 | 51.08 | 51.54 | 1,021,254 | -0.15(-0.29%) |
Jan 26, 2018 | 52.38 | 52.38 | 50.74 | 51.69 | 730,561 | -0.39(-0.74%) |
Jan 25, 2018 | 52.85 | 53.01 | 51.61 | 52.08 | 526,191 | -0.39(-0.74%) |
Jan 24, 2018 | 53.00 | 53.18 | 51.43 | 52.47 | 540,599 | -0.25(-0.47%) |
Jan 23, 2018 | 53.44 | 53.68 | 51.71 | 52.71 | 717,732 | -0.31(-0.59%) |
Jan 22, 2018 | 53.03 | 51.87 | 53.02 | 730,557 | +1.19(+2.29%) | |
Jan 19, 2018 | 50.34 | 51.95 | 50.04 | 51.83 | 760,007 | +1.04(+2.04%) |
Jan 18, 2018 | 50.66 | 51.51 | 49.66 | 50.80 | 1,213,695 | +0.18(+0.35%) |
Jan 17, 2018 | 50.34 | 51.58 | 49.63 | 50.62 | 1,636,039 | -0.46(-0.90%) |
Jan 16, 2018 | 52.65 | 52.65 | 50.98 | 51.08 | 1,032,289 | -1.40(-2.66%) |
Jan 12, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 51.19 | 53.23 | 50.56 | 52.32 | 1,187,361 | +1.59(+3.14%) |
Jan 10, 2018 | 51.49 | 50.72 | 761,251 | +0.38(+0.75%) | ||
Jan 09, 2018 | 50.50 | 50.73 | 49.88 | 50.34 | 772,765 | -0.15(-0.30%) |
Jan 08, 2018 | 50.14 | 50.66 | 49.51 | 50.50 | 678,426 | +0.37(+0.73%) |
Jan 05, 2018 | 49.55 | 50.17 | 48.85 | 50.13 | 702,318 | +0.41(+0.83%) |
Jan 04, 2018 | 49.81 | 50.25 | 49.03 | 49.71 | 561,358 | +0.09(+0.19%) |
Jan 03, 2018 | 49.99 | 50.81 | 49.02 | 49.62 | 714,168 | -0.22(-0.44%) |
Jan 02, 2018 | 49.11 | 50.24 | 48.85 | 49.84 | 748,899 | +1.24(+2.54%) |
Dec 29, 2017 | 48.60 | 48.60 | 48.60 | 0 | -0.55(-1.11%) | |
Dec 28, 2017 | 48.96 | 49.54 | 48.79 | 49.15 | 651,553 | +0.12(+0.25%) |
Dec 27, 2017 | 48.50 | 49.35 | 48.23 | 49.02 | 1,057,529 | +0.25(+0.50%) |
Dec 26, 2017 | 47.45 | 48.94 | 47.00 | 48.78 | 807,372 | +1.43(+3.03%) |
Dec 22, 2017 | 46.15 | 47.54 | 45.65 | 47.35 | 693,674 | +1.34(+2.91%) |
Dec 21, 2017 | 45.05 | 46.48 | 44.85 | 46.01 | 974,061 | +0.83(+1.84%) |
Dec 20, 2017 | 43.91 | 45.46 | 43.13 | 45.18 | 647,148 | +1.80(+4.15%) |
Dec 19, 2017 | 43.15 | 43.75 | 42.58 | 43.38 | 792,850 | +0.43(+1.01%) |
Dec 18, 2017 | 42.20 | 43.47 | 41.91 | 42.94 | 603,463 | +1.12(+2.68%) |
Dec 15, 2017 | 42.39 | 41.61 | 41.82 | 1,754,551 | -0.02(-0.05%) | |
Dec 14, 2017 | 41.89 | 42.61 | 41.57 | 41.84 | 589,934 | -0.18(-0.43%) |
Dec 13, 2017 | 42.90 | 42.90 | 41.69 | 42.02 | 867,378 | -0.79(-1.85%) |
Dec 12, 2017 | 42.69 | 44.00 | 42.45 | 42.81 | 1,480,373 | +0.53(+1.25%) |
Dec 11, 2017 | 41.93 | 42.76 | 41.89 | 42.28 | 680,306 | +0.35(+0.83%) |
Dec 08, 2017 | 41.23 | 42.41 | 40.84 | 41.93 | 859,638 | +1.35(+3.32%) |
Dec 07, 2017 | 39.39 | 40.64 | 39.18 | 40.58 | 1,150,698 | +1.39(+3.54%) |
Dec 06, 2017 | 40.35 | 40.35 | 38.78 | 39.20 | 1,132,563 | -1.39(-3.42%) |
Dec 05, 2017 | 41.18 | 41.54 | 40.39 | 40.58 | 1,091,218 | -0.66(-1.60%) |
Dec 04, 2017 | 43.14 | 43.55 | 41.08 | 41.24 | 1,127,687 | -1.98(-4.58%) |
Dec 01, 2017 | 43.83 | 44.76 | 43.48 | 43.23 | 1,439,069 | -0.10(-0.24%) |
Nov 30, 2017 | 42.59 | 43.88 | 41.59 | 43.33 | 1,535,405 | +1.22(+2.89%) |
Nov 29, 2017 | 42.35 | 42.83 | 41.53 | 42.11 | 786,727 | -0.19(-0.45%) |
Nov 28, 2017 | 42.29 | 42.90 | 41.99 | 42.30 | 1,090,629 | -0.17(-0.40%) |
Nov 27, 2017 | 42.99 | 43.31 | 42.31 | 42.47 | 917,472 | -0.82(-1.90%) |
Nov 24, 2017 | 43.06 | 44.20 | 42.43 | 43.29 | 291,876 | +0.54(+1.26%) |
Nov 22, 2017 | 42.87 | 43.33 | 42.37 | 42.75 | 495,741 | +0.35(+0.82%) |
Nov 21, 2017 | 41.99 | 42.79 | 41.76 | 42.40 | 539,875 | +0.71(+1.70%) |
Nov 20, 2017 | 41.46 | 41.94 | 40.89 | 41.70 | 868,859 | +0.18(+0.43%) |
Nov 17, 2017 | 41.30 | 41.85 | 40.89 | 41.52 | 997,635 | +0.50(+1.22%) |
Nov 16, 2017 | 40.98 | 41.88 | 40.52 | 41.02 | 1,036,913 | +0.18(+0.44%) |
Nov 15, 2017 | 41.48 | 41.67 | 40.54 | 40.84 | 1,572,307 | -1.24(-2.94%) |
Nov 14, 2017 | 45.16 | 45.26 | 42.02 | 42.07 | 2,526,653 | -3.39(-7.45%) |
Nov 13, 2017 | 47.12 | 47.12 | 45.18 | 45.46 | 1,641,630 | -1.69(-3.58%) |
Nov 10, 2017 | 47.33 | 47.81 | 46.63 | 47.15 | 930,370 | -0.13(-0.28%) |
Nov 09, 2017 | 46.57 | 47.76 | 46.43 | 47.28 | 1,315,879 | +0.45(+0.97%) |
Nov 08, 2017 | 47.80 | 48.17 | 46.68 | 46.83 | 1,794,197 | -1.37(-2.84%) |
Nov 07, 2017 | 48.14 | 49.83 | 45.37 | 48.19 | 2,003,998 | -1.67(-3.35%) |
Nov 06, 2017 | 47.97 | 49.92 | 47.01 | 49.86 | 1,301,624 | +2.32(+4.88%) |
Nov 03, 2017 | 47.54 | 48.47 | 46.43 | 47.54 | 1,140,334 | -0.09(-0.20%) |
Nov 02, 2017 | 49.84 | 50.34 | 46.10 | 47.64 | 1,631,294 | -2.21(-4.43%) |
Nov 01, 2017 | 47.92 | 50.36 | 47.31 | 49.84 | 1,143,871 | +1.82(+3.79%) |
Oct 31, 2017 | 47.01 | 48.36 | 46.40 | 48.02 | 964,666 | +1.07(+2.27%) |
Oct 30, 2017 | 45.62 | 47.19 | 45.23 | 46.96 | 767,752 | +1.48(+3.26%) |
Oct 27, 2017 | 43.39 | 45.68 | 43.17 | 45.48 | 983,992 | +1.87(+4.28%) |
Oct 26, 2017 | 43.22 | 43.77 | 42.66 | 43.61 | 1,085,535 | +0.32(+0.74%) |
Oct 25, 2017 | 43.33 | 43.60 | 42.79 | 43.29 | 814,329 | -0.01(-0.02%) |
Oct 24, 2017 | 43.01 | 43.72 | 42.69 | 43.30 | 844,862 | +0.50(+1.17%) |
Oct 23, 2017 | 44.52 | 44.80 | 42.78 | 42.80 | 1,117,947 | -1.62(-3.65%) |
Oct 20, 2017 | 44.88 | 44.88 | 43.87 | 44.42 | 891,659 | -0.14(-0.32%) |
Oct 19, 2017 | 45.32 | 45.97 | 44.38 | 44.56 | 1,250,350 | -1.21(-2.64%) |
Oct 18, 2017 | 47.08 | 47.18 | 45.64 | 45.77 | 980,911 | -0.79(-1.70%) |
Oct 17, 2017 | 46.10 | 46.70 | 45.46 | 46.56 | 673,371 | +0.31(+0.67%) |
Oct 16, 2017 | 46.81 | 47.16 | 45.92 | 46.25 | 720,901 | -0.15(-0.33%) |
Oct 13, 2017 | 47.13 | 47.91 | 46.36 | 46.40 | 944,581 | +0.46(+1.01%) |
Oct 12, 2017 | 45.19 | 46.11 | 44.72 | 45.94 | 835,893 | +0.13(+0.29%) |
Oct 11, 2017 | 45.99 | 46.30 | 45.20 | 45.81 | 978,721 | +0.10(+0.23%) |
Oct 10, 2017 | 45.86 | 46.65 | 45.50 | 45.71 | 823,290 | +0.41(+0.89%) |
Oct 09, 2017 | 45.15 | 45.41 | 44.82 | 45.30 | 394,396 | +0.47(+1.05%) |
Oct 06, 2017 | 45.11 | 45.88 | 44.71 | 44.83 | 890,444 | -1.37(-2.96%) |
Oct 05, 2017 | 45.75 | 46.27 | 45.59 | 46.20 | 941,679 | +0.82(+1.81%) |
Oct 04, 2017 | 46.56 | 46.68 | 44.93 | 45.38 | 1,290,898 | -1.03(-2.21%) |
Oct 03, 2017 | 46.62 | 46.81 | 45.13 | 46.40 | 767,388 | -0.21(-0.45%) |
Oct 02, 2017 | 45.68 | 47.15 | 44.94 | 46.61 | 852,981 | +0.38(+0.82%) |
Sep 29, 2017 | 46.36 | 46.69 | 45.31 | 46.23 | 959,035 | +0.01(+0.02%) |
Sep 28, 2017 | 47.28 | 47.63 | 45.38 | 46.22 | 997,602 | -1.01(-2.14%) |
Sep 27, 2017 | 47.41 | 46.47 | 47.23 | 1,544,048 | +0.28(+0.60%) | |
Sep 26, 2017 | 46.12 | 47.10 | 45.78 | 46.95 | 1,229,048 | +0.74(+1.59%) |
Sep 25, 2017 | 44.56 | 46.25 | 44.56 | 46.21 | 1,245,303 | +2.35(+5.35%) |
Sep 22, 2017 | 43.49 | 44.29 | 43.19 | 43.87 | 920,290 | +0.19(+0.43%) |
Sep 21, 2017 | 42.53 | 43.99 | 42.07 | 43.68 | 882,918 | +1.17(+2.75%) |
Sep 20, 2017 | 41.71 | 43.26 | 41.54 | 42.51 | 997,667 | +1.00(+2.41%) |
Sep 19, 2017 | 41.96 | 42.23 | 41.08 | 41.51 | 609,552 | -0.28(-0.68%) |
Sep 18, 2017 | 41.17 | 42.07 | 41.02 | 41.79 | 735,950 | +0.49(+1.19%) |
Sep 15, 2017 | 41.24 | 41.31 | 39.47 | 41.30 | 3,019,427 | +0.20(+0.48%) |
Sep 14, 2017 | 41.18 | 42.07 | 40.54 | 41.10 | 957,743 | +0.40(+0.97%) |
Sep 13, 2017 | 39.46 | 41.00 | 39.21 | 40.71 | 1,024,346 | +1.52(+3.87%) |
Sep 12, 2017 | 38.34 | 39.77 | 38.27 | 39.19 | 792,093 | +0.90(+2.34%) |
Sep 11, 2017 | 37.74 | 38.56 | 37.74 | 38.29 | 779,730 | +0.70(+1.86%) |
Sep 08, 2017 | 38.38 | 38.50 | 36.95 | 37.60 | 953,514 | -1.02(-2.64%) |
Sep 07, 2017 | 38.75 | 38.78 | 37.52 | 38.61 | 922,054 | -0.42(-1.09%) |
Sep 06, 2017 | 38.04 | 39.56 | 37.99 | 39.04 | 987,214 | +1.61(+4.31%) |
Sep 05, 2017 | 37.71 | 38.65 | 37.14 | 37.43 | 759,155 | +0.10(+0.28%) |