Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.00 | 50.87 | 49.65 | 50.37 | 522,103 | +0.59(+1.19%) |
Jun 28, 2018 | 49.18 | 49.97 | 49.05 | 49.78 | 543,685 | +0.20(+0.40%) |
Jun 27, 2018 | 51.10 | 51.34 | 49.52 | 49.58 | 480,015 | -1.37(-2.69%) |
Jun 26, 2018 | 51.25 | 51.75 | 50.41 | 50.95 | 524,037 | -0.28(-0.55%) |
Jun 25, 2018 | 52.45 | 53.00 | 49.32 | 51.23 | 1,011,556 | -1.83(-3.45%) |
Jun 22, 2018 | 53.19 | 53.77 | 52.51 | 53.06 | 2,197,508 | +0.45(+0.86%) |
Jun 21, 2018 | 53.00 | 53.88 | 51.42 | 52.61 | 1,429,652 | -1.85(-3.40%) |
Jun 20, 2018 | 53.35 | 55.25 | 53.25 | 54.46 | 3,760,184 | +5.62(+11.51%) |
Jun 19, 2018 | 48.64 | 49.20 | 47.68 | 48.84 | 632,422 | -0.30(-0.61%) |
Jun 18, 2018 | 48.30 | 49.34 | 47.48 | 49.14 | 774,257 | +0.66(+1.36%) |
Jun 15, 2018 | 48.89 | 48.09 | 48.48 | 666,278 | +0.39(+0.81%) | |
Jun 14, 2018 | 47.99 | 48.35 | 47.38 | 48.09 | 939,145 | +0.29(+0.61%) |
Jun 13, 2018 | 46.15 | 47.99 | 45.88 | 47.80 | 837,684 | +1.47(+3.17%) |
Jun 12, 2018 | 48.99 | 49.18 | 45.75 | 46.33 | 1,516,403 | -1.96(-4.06%) |
Jun 11, 2018 | 47.55 | 48.81 | 46.70 | 48.29 | 2,326,591 | +1.12(+2.37%) |
Jun 08, 2018 | 42.22 | 49.13 | 41.05 | 47.17 | 9,286,634 | +4.61(+10.83%) |
Jun 07, 2018 | 42.97 | 43.10 | 42.08 | 42.56 | 310,509 | -0.24(-0.56%) |
Jun 06, 2018 | 42.71 | 43.00 | 42.16 | 42.80 | 317,334 | +0.03(+0.07%) |
Jun 05, 2018 | 42.43 | 43.18 | 42.43 | 42.77 | 362,142 | +0.34(+0.80%) |
Jun 04, 2018 | 42.16 | 42.49 | 41.50 | 42.43 | 500,129 | -0.03(-0.07%) |
Jun 01, 2018 | 42.25 | 42.57 | 41.80 | 42.46 | 779,764 | +0.42(+1.00%) |
May 31, 2018 | 42.21 | 42.62 | 41.49 | 42.04 | 660,724 | -0.17(-0.40%) |
May 30, 2018 | 42.58 | 42.96 | 41.68 | 42.21 | 1,014,794 | -0.23(-0.54%) |
May 29, 2018 | 41.92 | 42.54 | 41.32 | 42.44 | 840,941 | +0.06(+0.14%) |
May 25, 2018 | 42.38 | 42.38 | 42.38 | 0 | +0.75(+1.80%) | |
May 24, 2018 | 41.63 | 41.98 | 41.33 | 41.63 | 292,517 | -0.08(-0.19%) |
May 23, 2018 | 41.39 | 41.80 | 41.34 | 41.71 | 308,748 | -0.06(-0.14%) |
May 22, 2018 | 42.06 | 42.52 | 41.72 | 41.77 | 287,592 | -0.05(-0.12%) |
May 21, 2018 | 42.62 | 42.88 | 41.46 | 41.82 | 307,052 | -0.75(-1.76%) |
May 18, 2018 | 43.65 | 43.71 | 42.53 | 42.57 | 508,215 | -0.28(-0.65%) |
May 17, 2018 | 42.31 | 43.87 | 42.27 | 42.85 | 563,072 | +0.60(+1.42%) |
May 16, 2018 | 41.64 | 42.29 | 41.46 | 42.25 | 511,741 | +0.40(+0.96%) |
May 15, 2018 | 42.06 | 42.84 | 41.16 | 41.85 | 519,782 | -0.34(-0.81%) |
May 14, 2018 | 42.52 | 43.15 | 41.94 | 42.19 | 720,246 | -0.14(-0.33%) |
May 11, 2018 | 45.33 | 45.33 | 42.21 | 42.33 | 1,144,017 | -3.29(-7.21%) |
May 10, 2018 | 43.00 | 47.48 | 42.83 | 45.62 | 1,759,372 | -0.83(-1.79%) |
May 09, 2018 | 45.98 | 46.98 | 45.39 | 46.45 | 944,723 | +0.81(+1.77%) |
May 08, 2018 | 45.30 | 46.16 | 44.86 | 45.64 | 481,979 | +0.65(+1.44%) |
May 07, 2018 | 44.62 | 46.30 | 43.28 | 44.99 | 731,561 | +0.44(+0.99%) |
May 04, 2018 | 43.67 | 44.94 | 43.67 | 44.55 | 478,870 | +0.61(+1.39%) |
May 03, 2018 | 43.00 | 44.24 | 42.70 | 43.94 | 638,429 | +0.68(+1.57%) |
May 02, 2018 | 43.20 | 44.00 | 43.09 | 43.26 | 610,531 | +0.28(+0.65%) |
May 01, 2018 | 43.11 | 43.57 | 42.68 | 42.98 | 558,906 | -0.54(-1.24%) |
Apr 30, 2018 | 43.88 | 44.29 | 43.39 | 43.52 | 264,119 | -0.26(-0.59%) |
Apr 27, 2018 | 44.65 | 44.98 | 43.65 | 43.78 | 231,229 | -0.58(-1.31%) |
Apr 26, 2018 | 44.54 | 44.63 | 43.78 | 44.36 | 228,637 | +0.33(+0.75%) |
Apr 25, 2018 | 43.85 | 44.81 | 43.27 | 44.03 | 428,307 | +0.32(+0.73%) |
Apr 24, 2018 | 44.78 | 45.14 | 43.08 | 43.71 | 424,955 | -0.90(-2.02%) |
Apr 23, 2018 | 45.75 | 45.99 | 44.40 | 44.61 | 363,330 | -1.06(-2.32%) |
Apr 20, 2018 | 45.79 | 46.72 | 45.49 | 45.67 | 274,038 | -0.48(-1.04%) |
Apr 19, 2018 | 46.90 | 48.15 | 46.08 | 46.15 | 345,733 | -1.43(-3.01%) |
Apr 18, 2018 | 47.86 | 48.55 | 46.91 | 47.58 | 285,170 | -0.27(-0.56%) |
Apr 17, 2018 | 47.44 | 47.98 | 47.33 | 47.85 | 280,771 | +0.80(+1.70%) |
Apr 16, 2018 | 46.53 | 47.35 | 45.98 | 47.05 | 298,381 | +0.87(+1.88%) |
Apr 13, 2018 | 47.21 | 47.46 | 45.83 | 46.18 | 342,776 | -0.78(-1.66%) |
Apr 12, 2018 | 48.07 | 48.07 | 46.64 | 46.96 | 709,408 | -0.72(-1.51%) |
Apr 11, 2018 | 45.84 | 48.29 | 45.40 | 47.68 | 1,618,748 | +3.67(+8.34%) |
Apr 10, 2018 | 42.83 | 44.29 | 42.21 | 44.01 | 427,053 | +1.93(+4.59%) |
Apr 09, 2018 | 43.14 | 43.51 | 42.01 | 42.08 | 695,132 | -0.87(-2.03%) |
Apr 06, 2018 | 44.24 | 44.77 | 42.88 | 42.95 | 394,778 | -1.66(-3.72%) |
Apr 05, 2018 | 45.60 | 46.09 | 44.30 | 44.61 | 300,049 | -0.66(-1.46%) |
Apr 04, 2018 | 43.84 | 45.47 | 43.75 | 45.27 | 370,587 | +0.53(+1.18%) |
Apr 03, 2018 | 44.57 | 45.57 | 44.01 | 44.74 | 431,664 | +0.51(+1.15%) |
Apr 02, 2018 | 45.17 | 46.20 | 43.69 | 44.23 | 458,916 | -1.50(-3.28%) |
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.61(+1.35%) | |
Mar 28, 2018 | 45.39 | 46.20 | 44.77 | 45.12 | 333,625 | -0.36(-0.79%) |
Mar 27, 2018 | 47.32 | 47.88 | 45.16 | 45.48 | 431,226 | -1.61(-3.42%) |
Mar 26, 2018 | 45.70 | 47.17 | 45.36 | 47.09 | 421,853 | +2.22(+4.95%) |
Mar 23, 2018 | 46.06 | 46.98 | 44.85 | 44.87 | 554,788 | -1.22(-2.65%) |
Mar 22, 2018 | 46.95 | 47.97 | 46.00 | 46.09 | 545,340 | -1.50(-3.15%) |
Mar 21, 2018 | 47.00 | 47.99 | 46.88 | 47.59 | 312,773 | +0.41(+0.87%) |
Mar 20, 2018 | 47.08 | 47.79 | 46.63 | 47.18 | 355,614 | +0.33(+0.70%) |
Mar 19, 2018 | 46.49 | 47.79 | 45.70 | 46.85 | 493,429 | -0.97(-2.03%) |
Mar 16, 2018 | 47.91 | 48.56 | 47.66 | 47.82 | 511,108 | -0.14(-0.29%) |
Mar 15, 2018 | 47.89 | 48.35 | 47.47 | 47.96 | 390,677 | +0.08(+0.17%) |
Mar 14, 2018 | 47.87 | 49.66 | 47.75 | 47.88 | 521,894 | +0.02(+0.04%) |
Mar 13, 2018 | 49.04 | 49.04 | 47.57 | 47.86 | 325,822 | -0.88(-1.81%) |
Mar 12, 2018 | 48.31 | 49.35 | 48.10 | 48.74 | 348,253 | +0.19(+0.39%) |
Mar 09, 2018 | 49.00 | 49.15 | 48.21 | 48.55 | 503,130 | +0.02(+0.04%) |
Mar 08, 2018 | 48.47 | 48.99 | 47.55 | 48.53 | 326,195 | +0.38(+0.79%) |
Mar 07, 2018 | 48.00 | 48.80 | 47.27 | 48.15 | 301,114 | -0.24(-0.50%) |
Mar 06, 2018 | 48.23 | 48.80 | 47.87 | 48.39 | 585,008 | +0.31(+0.64%) |
Mar 05, 2018 | 46.75 | 48.31 | 46.53 | 48.08 | 504,958 | +1.16(+2.47%) |
Mar 02, 2018 | 45.25 | 47.09 | 45.00 | 46.92 | 393,472 | +1.41(+3.10%) |
Mar 01, 2018 | 45.16 | 46.72 | 44.77 | 45.51 | 825,316 | -0.96(-2.07%) |
Feb 28, 2018 | 47.23 | 47.98 | 46.39 | 46.47 | 551,804 | -0.61(-1.30%) |
Feb 27, 2018 | 48.24 | 49.12 | 47.06 | 47.08 | 704,693 | -1.13(-2.34%) |
Feb 26, 2018 | 46.88 | 48.25 | 46.60 | 48.21 | 542,570 | +1.62(+3.48%) |
Feb 23, 2018 | 47.55 | 47.80 | 46.00 | 46.59 | 663,294 | -0.51(-1.08%) |
Feb 22, 2018 | 46.99 | 48.12 | 46.99 | 47.10 | 650,204 | +0.14(+0.30%) |
Feb 21, 2018 | 46.69 | 47.55 | 46.52 | 46.96 | 663,337 | +0.51(+1.10%) |
Feb 20, 2018 | 45.58 | 47.15 | 45.50 | 46.45 | 535,310 | +0.44(+0.96%) |
Feb 16, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.77(-1.65%) | |
Feb 15, 2018 | 46.89 | 46.92 | 45.63 | 46.78 | 768,197 | +0.36(+0.78%) |
Feb 14, 2018 | 43.91 | 46.52 | 43.56 | 46.42 | 1,133,889 | +2.35(+5.33%) |
Feb 13, 2018 | 43.95 | 44.22 | 43.39 | 44.07 | 679,489 | -0.18(-0.41%) |
Feb 12, 2018 | 44.13 | 44.56 | 43.16 | 44.25 | 803,825 | +0.20(+0.45%) |
Feb 09, 2018 | 44.35 | 44.79 | 41.74 | 44.05 | 1,409,110 | +0.10(+0.23%) |
Feb 08, 2018 | 44.00 | 45.27 | 41.50 | 43.95 | 3,168,410 | +2.95(+7.20%) |
Feb 07, 2018 | 40.64 | 42.35 | 40.24 | 41.00 | 2,189,709 | +0.05(+0.12%) |
Feb 06, 2018 | 41.14 | 38.29 | 40.95 | 1,218,075 | +1.00(+2.50%) | |
Feb 05, 2018 | 40.55 | 41.68 | 39.64 | 39.95 | 1,185,378 | -1.25(-3.03%) |
Feb 02, 2018 | 42.34 | 42.73 | 41.06 | 41.20 | 741,626 | -1.33(-3.13%) |
Feb 01, 2018 | 42.91 | 44.30 | 42.09 | 42.53 | 769,910 | -0.81(-1.87%) |
Jan 31, 2018 | 44.50 | 45.29 | 42.94 | 43.34 | 940,444 | -0.97(-2.19%) |
Jan 30, 2018 | 44.56 | 44.80 | 43.25 | 44.31 | 470,688 | -0.95(-2.10%) |
Jan 29, 2018 | 45.05 | 45.66 | 44.83 | 45.26 | 570,104 | +0.19(+0.42%) |
Jan 26, 2018 | 44.34 | 45.09 | 43.59 | 45.07 | 530,057 | +1.10(+2.50%) |
Jan 25, 2018 | 43.50 | 44.62 | 43.26 | 43.97 | 930,128 | +0.70(+1.62%) |
Jan 24, 2018 | 43.80 | 44.43 | 42.65 | 43.27 | 960,558 | -1.63(-3.63%) |
Jan 23, 2018 | 45.28 | 45.49 | 44.47 | 44.90 | 537,022 | -0.45(-0.99%) |
Jan 22, 2018 | 45.43 | 45.89 | 45.20 | 45.35 | 696,651 | -0.24(-0.53%) |
Jan 19, 2018 | 44.89 | 45.62 | 44.50 | 45.59 | 725,886 | +0.70(+1.56%) |
Jan 18, 2018 | 47.19 | 47.19 | 43.85 | 44.89 | 1,441,776 | -1.93(-4.12%) |
Jan 17, 2018 | 47.38 | 47.72 | 46.72 | 46.82 | 866,224 | -0.54(-1.14%) |
Jan 16, 2018 | 49.89 | 50.00 | 46.62 | 47.36 | 1,414,488 | -2.40(-4.82%) |
Jan 12, 2018 | 49.76 | 49.76 | 49.76 | 0 | +5.86(+13.35%) | |
Jan 11, 2018 | 41.97 | 44.79 | 41.97 | 43.90 | 1,052,010 | +2.05(+4.90%) |
Jan 10, 2018 | 42.34 | 41.23 | 41.85 | 944,446 | -0.53(-1.25%) | |
Jan 09, 2018 | 43.72 | 43.72 | 42.17 | 42.38 | 1,142,092 | -1.26(-2.89%) |
Jan 08, 2018 | 42.20 | 43.69 | 42.06 | 43.64 | 695,110 | +1.41(+3.34%) |
Jan 05, 2018 | 42.06 | 42.24 | 41.24 | 42.23 | 572,976 | +0.41(+0.98%) |
Jan 04, 2018 | 41.93 | 42.20 | 41.25 | 41.82 | 436,184 | +0.26(+0.63%) |
Jan 03, 2018 | 41.31 | 41.80 | 41.23 | 41.56 | 650,534 | +0.41(+1.00%) |
Jan 02, 2018 | 40.11 | 41.18 | 39.90 | 41.15 | 543,853 | +1.21(+3.03%) |
Dec 29, 2017 | 39.94 | 39.94 | 39.94 | 0 | -0.21(-0.52%) | |
Dec 28, 2017 | 40.33 | 40.65 | 39.85 | 40.15 | 233,523 | -0.10(-0.25%) |
Dec 27, 2017 | 40.11 | 40.73 | 39.94 | 40.25 | 340,855 | +0.20(+0.50%) |
Dec 26, 2017 | 40.08 | 40.25 | 39.38 | 40.05 | 305,746 | -0.28(-0.69%) |
Dec 22, 2017 | 40.51 | 40.66 | 39.91 | 40.33 | 434,609 | -0.31(-0.76%) |
Dec 21, 2017 | 40.22 | 41.05 | 39.52 | 40.64 | 485,261 | +0.63(+1.57%) |
Dec 20, 2017 | 40.00 | 40.47 | 39.87 | 40.01 | 543,781 | -0.02(-0.05%) |
Dec 19, 2017 | 41.05 | 41.43 | 39.37 | 40.03 | 1,356,924 | -1.02(-2.48%) |
Dec 18, 2017 | 40.75 | 41.84 | 40.75 | 41.05 | 992,665 | +0.59(+1.46%) |
Dec 15, 2017 | 40.89 | 41.25 | 40.41 | 40.46 | 1,220,415 | -0.32(-0.78%) |
Dec 14, 2017 | 41.57 | 41.78 | 40.76 | 40.78 | 1,325,795 | -0.63(-1.52%) |
Dec 13, 2017 | 39.20 | 41.53 | 39.20 | 41.41 | 1,851,818 | +2.25(+5.75%) |
Dec 12, 2017 | 38.30 | 39.68 | 38.19 | 39.16 | 1,190,664 | +1.02(+2.67%) |
Dec 11, 2017 | 38.86 | 38.94 | 37.62 | 38.14 | 1,014,131 | -0.77(-1.98%) |
Dec 08, 2017 | 38.28 | 39.31 | 37.37 | 38.91 | 1,441,159 | +2.68(+7.40%) |
Dec 07, 2017 | 35.73 | 36.84 | 35.47 | 36.23 | 977,896 | +0.83(+2.34%) |
Dec 06, 2017 | 36.68 | 36.71 | 35.32 | 35.40 | 873,275 | -1.47(-3.99%) |
Dec 05, 2017 | 38.48 | 38.48 | 36.57 | 36.87 | 1,070,786 | -1.67(-4.33%) |
Dec 04, 2017 | 39.23 | 39.40 | 38.95 | 38.54 | 1,102,142 | -0.30(-0.77%) |
Dec 01, 2017 | 37.66 | 38.87 | 37.50 | 38.84 | 1,099,855 | +1.10(+2.91%) |
Nov 30, 2017 | 38.63 | 38.83 | 37.64 | 37.74 | 1,140,223 | -0.68(-1.77%) |
Nov 29, 2017 | 38.66 | 38.96 | 37.51 | 38.42 | 816,175 | -0.25(-0.65%) |
Nov 28, 2017 | 38.26 | 38.80 | 37.77 | 38.67 | 546,699 | +0.57(+1.50%) |
Nov 27, 2017 | 38.85 | 39.33 | 38.04 | 38.10 | 758,445 | -1.41(-3.57%) |
Nov 24, 2017 | 40.04 | 40.04 | 38.82 | 39.51 | 283,396 | -0.46(-1.15%) |
Nov 22, 2017 | 40.00 | 40.58 | 39.63 | 39.97 | 757,395 | -0.13(-0.32%) |
Nov 21, 2017 | 38.46 | 40.11 | 38.39 | 40.10 | 1,354,601 | +2.20(+5.80%) |
Nov 20, 2017 | 38.20 | 38.74 | 37.24 | 37.90 | 796,215 | -0.31(-0.81%) |
Nov 17, 2017 | 37.68 | 38.68 | 37.40 | 38.21 | 923,196 | +0.57(+1.51%) |
Nov 16, 2017 | 38.41 | 37.51 | 37.64 | 804,769 | -0.21(-0.55%) | |
Nov 15, 2017 | 37.28 | 38.47 | 36.64 | 37.85 | 1,328,852 | +0.29(+0.77%) |
Nov 14, 2017 | 38.82 | 38.84 | 37.02 | 37.56 | 1,925,449 | -1.39(-3.57%) |
Nov 13, 2017 | 40.03 | 40.12 | 38.64 | 38.95 | 1,558,279 | -1.32(-3.28%) |
Nov 10, 2017 | 41.02 | 41.97 | 40.10 | 40.27 | 1,412,840 | -1.02(-2.47%) |
Nov 09, 2017 | 42.23 | 43.13 | 40.75 | 41.29 | 2,622,640 | -1.66(-3.86%) |
Nov 08, 2017 | 40.62 | 44.68 | 40.00 | 42.95 | 6,866,902 | +6.73(+18.58%) |
Nov 07, 2017 | 36.45 | 36.76 | 35.50 | 36.22 | 1,909,273 | -0.38(-1.04%) |
Nov 06, 2017 | 34.94 | 37.18 | 34.54 | 36.60 | 2,474,123 | +2.06(+5.96%) |
Nov 03, 2017 | 34.87 | 35.00 | 33.73 | 34.54 | 1,753,998 | -1.19(-3.33%) |
Nov 02, 2017 | 37.03 | 37.44 | 35.46 | 35.73 | 1,091,805 | -1.23(-3.33%) |
Nov 01, 2017 | 37.28 | 37.38 | 36.25 | 36.96 | 622,013 | -0.16(-0.43%) |
Oct 31, 2017 | 36.85 | 37.13 | 36.45 | 37.12 | 568,318 | +0.38(+1.03%) |
Oct 30, 2017 | 36.94 | 37.19 | 36.36 | 36.74 | 542,474 | -0.09(-0.24%) |
Oct 27, 2017 | 36.27 | 36.98 | 35.94 | 36.83 | 628,394 | +0.61(+1.68%) |
Oct 26, 2017 | 35.25 | 36.27 | 34.96 | 36.22 | 1,210,077 | +1.01(+2.87%) |
Oct 25, 2017 | 35.48 | 35.54 | 34.25 | 35.21 | 1,200,533 | -0.32(-0.90%) |
Oct 24, 2017 | 36.30 | 36.36 | 35.33 | 35.53 | 1,089,494 | +0.15(+0.42%) |
Oct 23, 2017 | 36.71 | 36.89 | 35.31 | 35.38 | 1,125,536 | -1.34(-3.65%) |
Oct 20, 2017 | 37.36 | 37.72 | 36.68 | 36.72 | 470,079 | -0.15(-0.41%) |
Oct 19, 2017 | 38.50 | 38.50 | 36.83 | 36.87 | 1,108,726 | -1.73(-4.48%) |
Oct 18, 2017 | 37.50 | 38.88 | 37.33 | 38.60 | 693,634 | +1.29(+3.46%) |
Oct 17, 2017 | 36.76 | 37.61 | 36.63 | 37.31 | 663,362 | +0.59(+1.61%) |
Oct 16, 2017 | 37.91 | 38.07 | 36.71 | 36.72 | 595,834 | -1.22(-3.22%) |
Oct 13, 2017 | 37.70 | 38.03 | 37.34 | 37.94 | 516,706 | +0.22(+0.58%) |
Oct 12, 2017 | 37.06 | 38.12 | 36.74 | 37.72 | 777,588 | +0.65(+1.75%) |
Oct 11, 2017 | 37.05 | 37.54 | 36.36 | 37.07 | 841,383 | +0.10(+0.27%) |
Oct 10, 2017 | 37.26 | 37.69 | 36.79 | 36.97 | 793,061 | -0.06(-0.16%) |
Oct 09, 2017 | 38.11 | 38.11 | 36.64 | 37.03 | 1,487,227 | -1.46(-3.79%) |
Oct 06, 2017 | 38.44 | 38.97 | 38.25 | 38.49 | 715,927 | -0.01(-0.03%) |
Oct 05, 2017 | 38.42 | 38.96 | 38.23 | 38.50 | 839,759 | +0.24(+0.63%) |
Oct 04, 2017 | 38.14 | 38.59 | 38.00 | 38.26 | 847,395 | -0.12(-0.31%) |
Oct 03, 2017 | 38.53 | 38.75 | 37.41 | 38.38 | 935,998 | -0.27(-0.70%) |
Oct 02, 2017 | 39.04 | 39.32 | 37.96 | 38.65 | 796,473 | -0.53(-1.35%) |
Sep 29, 2017 | 39.05 | 39.74 | 38.88 | 39.18 | 458,438 | +0.11(+0.28%) |
Sep 28, 2017 | 39.36 | 39.90 | 38.50 | 39.07 | 648,384 | -0.47(-1.19%) |
Sep 27, 2017 | 37.90 | 39.96 | 37.90 | 39.54 | 975,034 | +1.97(+5.24%) |
Sep 26, 2017 | 37.43 | 38.40 | 37.42 | 37.57 | 1,003,135 | +0.44(+1.19%) |
Sep 25, 2017 | 37.71 | 38.12 | 36.77 | 37.13 | 1,078,888 | -0.85(-2.24%) |
Sep 22, 2017 | 39.43 | 39.53 | 37.90 | 37.98 | 1,159,712 | -1.42(-3.60%) |
Sep 21, 2017 | 39.30 | 39.83 | 38.79 | 39.40 | 613,674 | +0.09(+0.23%) |
Sep 20, 2017 | 39.69 | 39.99 | 38.88 | 39.31 | 602,031 | -0.23(-0.58%) |
Sep 19, 2017 | 40.43 | 40.55 | 39.13 | 39.54 | 1,073,377 | -0.90(-2.23%) |
Sep 18, 2017 | 40.76 | 40.95 | 40.08 | 40.44 | 897,206 | -0.36(-0.88%) |
Sep 15, 2017 | 40.60 | 41.62 | 40.23 | 40.80 | 1,022,927 | +0.20(+0.49%) |
Sep 14, 2017 | 40.82 | 41.00 | 40.25 | 40.60 | 793,608 | -0.25(-0.61%) |
Sep 13, 2017 | 40.74 | 41.10 | 39.65 | 40.85 | 808,131 | +0.06(+0.15%) |
Sep 12, 2017 | 39.55 | 41.51 | 39.55 | 40.79 | 1,146,740 | +1.51(+3.84%) |
Sep 11, 2017 | 38.35 | 39.54 | 38.24 | 39.28 | 901,761 | +1.17(+3.07%) |
Sep 08, 2017 | 37.73 | 39.00 | 37.40 | 38.11 | 1,782,562 | +0.19(+0.50%) |
Sep 07, 2017 | 39.99 | 40.24 | 37.39 | 37.92 | 1,573,231 | -1.78(-4.48%) |
Sep 06, 2017 | 41.25 | 41.60 | 39.61 | 39.70 | 964,598 | -1.51(-3.66%) |
Sep 05, 2017 | 41.00 | 41.62 | 40.71 | 41.21 | 1,081,182 | +0.03(+0.07%) |
Sep 01, 2017 | 41.63 | 41.93 | 40.90 | 41.18 | 733,572 | -0.39(-0.94%) |
Aug 31, 2017 | 42.42 | 42.42 | 41.46 | 41.57 | 483,355 | -0.81(-1.91%) |
Aug 30, 2017 | 41.85 | 42.41 | 41.63 | 42.38 | 457,738 | +0.91(+2.19%) |
Aug 29, 2017 | 41.01 | 41.70 | 40.88 | 41.47 | 467,952 | +0.26(+0.63%) |
Aug 28, 2017 | 40.59 | 41.29 | 40.41 | 41.21 | 451,319 | +0.88(+2.18%) |
Aug 25, 2017 | 39.79 | 40.50 | 39.70 | 40.33 | 535,118 | +0.63(+1.59%) |
Aug 24, 2017 | 40.00 | 40.22 | 39.45 | 39.70 | 399,848 | -0.04(-0.10%) |
Aug 23, 2017 | 39.91 | 40.44 | 39.68 | 39.74 | 598,184 | -0.55(-1.37%) |
Aug 22, 2017 | 38.57 | 40.48 | 38.50 | 40.29 | 802,939 | +0.94(+2.39%) |
Aug 21, 2017 | 40.50 | 40.73 | 39.14 | 39.35 | 941,361 | -1.01(-2.50%) |
Aug 18, 2017 | 40.41 | 41.34 | 39.94 | 40.36 | 676,055 | -0.14(-0.35%) |
Aug 17, 2017 | 42.00 | 42.66 | 40.47 | 40.50 | 768,273 | -1.71(-4.05%) |
Aug 16, 2017 | 42.08 | 42.25 | 41.39 | 42.21 | 873,128 | +0.19(+0.45%) |
Aug 15, 2017 | 41.80 | 42.12 | 40.48 | 42.02 | 818,426 | +0.34(+0.82%) |
Aug 14, 2017 | 41.36 | 42.25 | 41.03 | 41.68 | 1,019,838 | +0.78(+1.91%) |
Aug 11, 2017 | 39.91 | 41.85 | 39.89 | 40.90 | 1,527,853 | +0.63(+1.56%) |
Aug 10, 2017 | 42.30 | 42.36 | 40.01 | 40.27 | 1,996,441 | -2.29(-5.38%) |
Aug 09, 2017 | 42.16 | 42.98 | 41.52 | 42.56 | 1,814,482 | -0.02(-0.05%) |
Aug 08, 2017 | 44.81 | 44.88 | 42.50 | 42.58 | 2,669,378 | -2.30(-5.12%) |
Aug 07, 2017 | 45.21 | 45.57 | 43.87 | 44.88 | 1,607,358 | -0.44(-0.97%) |
Aug 04, 2017 | 48.31 | 44.92 | 45.32 | 4,200,901 | -5.22(-10.33%) | |
Aug 03, 2017 | 51.69 | 52.21 | 49.88 | 50.54 | 1,753,480 | -0.98(-1.90%) |
Aug 02, 2017 | 53.14 | 53.56 | 50.65 | 51.52 | 1,264,915 | -2.39(-4.43%) |
Aug 01, 2017 | 53.46 | 54.17 | 52.21 | 53.91 | 579,899 | +1.30(+2.47%) |
Jul 31, 2017 | 54.25 | 54.53 | 52.55 | 52.61 | 559,036 | -1.44(-2.66%) |
Jul 28, 2017 | 55.90 | 56.01 | 53.91 | 54.05 | 686,263 | -2.26(-4.01%) |
Jul 27, 2017 | 54.47 | 57.32 | 54.30 | 56.31 | 1,268,485 | +2.38(+4.41%) |
Jul 26, 2017 | 54.19 | 54.79 | 53.59 | 53.93 | 408,778 | -0.06(-0.11%) |
Jul 25, 2017 | 53.91 | 54.85 | 53.16 | 53.99 | 611,562 | +0.15(+0.28%) |
Jul 24, 2017 | 53.40 | 53.88 | 52.75 | 53.84 | 350,927 | +0.45(+0.84%) |
Jul 21, 2017 | 54.06 | 54.06 | 52.90 | 53.39 | 509,629 | -0.75(-1.39%) |
Jul 20, 2017 | 54.65 | 53.72 | 54.14 | 419,707 | -0.36(-0.66%) | |
Jul 19, 2017 | 53.12 | 54.72 | 52.78 | 54.50 | 630,204 | +1.69(+3.20%) |
Jul 18, 2017 | 52.69 | 53.02 | 52.05 | 52.81 | 595,106 | -0.01(-0.02%) |
Jul 17, 2017 | 54.40 | 54.90 | 52.66 | 52.82 | 841,794 | -2.27(-4.12%) |
Jul 14, 2017 | 54.55 | 55.40 | 54.20 | 55.09 | 510,327 | +0.62(+1.14%) |
Jul 13, 2017 | 54.18 | 55.01 | 53.81 | 54.47 | 739,299 | +0.23(+0.42%) |
Jul 12, 2017 | 53.22 | 54.37 | 52.86 | 54.24 | 871,992 | +1.58(+3.00%) |
Jul 11, 2017 | 52.59 | 52.98 | 52.05 | 52.66 | 922,023 | +0.16(+0.30%) |
Jul 10, 2017 | 50.74 | 52.57 | 50.74 | 52.50 | 920,360 | +1.64(+3.22%) |
Jul 07, 2017 | 50.84 | 51.87 | 50.54 | 50.86 | 811,532 | +0.17(+0.34%) |
Jul 06, 2017 | 51.49 | 50.28 | 50.69 | 1,196,414 | -0.81(-1.57%) | |
Jul 05, 2017 | 52.25 | 53.10 | 50.97 | 51.50 | 924,609 | -0.45(-0.87%) |