Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.58 | 56.58 | 56.58 | 0 | +0.47(+0.84%) | |
Mar 28, 2018 | 56.44 | 57.15 | 55.78 | 56.11 | 439,352 | -0.38(-0.67%) |
Mar 27, 2018 | 57.85 | 57.85 | 56.11 | 56.49 | 217,771 | -1.22(-2.12%) |
Mar 26, 2018 | 56.91 | 57.85 | 56.16 | 57.71 | 183,860 | +2.40(+4.34%) |
Mar 23, 2018 | 55.87 | 56.44 | 55.12 | 55.31 | 277,917 | -0.28(-0.51%) |
Mar 22, 2018 | 56.35 | 57.99 | 55.54 | 55.59 | 144,791 | -1.65(-2.88%) |
Mar 21, 2018 | 55.83 | 58.04 | 55.59 | 57.24 | 157,414 | +1.22(+2.19%) |
Mar 20, 2018 | 56.06 | 56.63 | 55.54 | 56.02 | 124,513 | +0.05(+0.08%) |
Mar 19, 2018 | 57.29 | 57.48 | 55.31 | 55.97 | 292,143 | -1.84(-3.18%) |
Mar 16, 2018 | 57.48 | 58.09 | 57.19 | 57.81 | 454,439 | +0.24(+0.41%) |
Mar 15, 2018 | 59.74 | 60.07 | 57.43 | 57.57 | 181,095 | -1.88(-3.17%) |
Mar 14, 2018 | 60.63 | 60.63 | 59.03 | 59.45 | 195,670 | -0.61(-1.02%) |
Mar 13, 2018 | 59.83 | 61.10 | 58.70 | 60.07 | 179,030 | +1.84(+3.16%) |
Mar 12, 2018 | 58.23 | 59.08 | 57.85 | 58.23 | 206,046 | -0.05(-0.08%) |
Mar 09, 2018 | 56.91 | 58.80 | 56.20 | 58.28 | 324,159 | +2.03(+3.60%) |
Mar 08, 2018 | 58.80 | 58.80 | 55.21 | 56.25 | 453,074 | -2.26(-3.86%) |
Mar 07, 2018 | 58.75 | 58.51 | 463,587 | +2.26(+4.02%) | ||
Mar 06, 2018 | 54.08 | 56.49 | 53.75 | 56.25 | 455,625 | +2.31(+4.28%) |
Mar 05, 2018 | 54.08 | 54.46 | 52.58 | 53.94 | 480,430 | -0.57(-1.04%) |
Mar 02, 2018 | 52.11 | 54.70 | 51.49 | 54.51 | 559,531 | +2.17(+4.14%) |
Mar 01, 2018 | 56.11 | 57.71 | 51.70 | 52.34 | 793,556 | -3.96(-7.03%) |
Feb 28, 2018 | 59.12 | 60.11 | 50.50 | 56.30 | 1,896,905 | -7.77(-12.13%) |
Feb 27, 2018 | 63.98 | 65.48 | 63.79 | 64.07 | 421,979 | -0.14(-0.22%) |
Feb 26, 2018 | 62.80 | 64.45 | 62.75 | 64.21 | 324,014 | +1.51(+2.40%) |
Feb 23, 2018 | 62.23 | 62.75 | 61.62 | 62.71 | 242,804 | +0.80(+1.29%) |
Feb 22, 2018 | 61.86 | 62.71 | 61.50 | 61.90 | 307,067 | +0.09(+0.15%) |
Feb 21, 2018 | 60.96 | 62.80 | 60.35 | 61.81 | 287,288 | +0.85(+1.39%) |
Feb 20, 2018 | 65.11 | 65.30 | 60.92 | 60.96 | 268,082 | -4.85(-7.37%) |
Feb 16, 2018 | 65.81 | 65.81 | 65.81 | 0 | +5.51(+9.14%) | |
Feb 15, 2018 | 59.27 | 60.49 | 57.81 | 60.30 | 321,943 | +1.74(+2.98%) |
Feb 14, 2018 | 57.19 | 58.65 | 57.08 | 58.56 | 206,803 | +0.61(+1.06%) |
Feb 13, 2018 | 58.70 | 58.98 | 57.43 | 57.95 | 145,799 | -1.08(-1.84%) |
Feb 12, 2018 | 60.02 | 60.02 | 57.66 | 59.03 | 175,450 | -0.66(-1.11%) |
Feb 09, 2018 | 59.22 | 60.35 | 58.42 | 59.69 | 390,659 | +1.65(+2.84%) |
Feb 08, 2018 | 60.68 | 60.70 | 57.95 | 58.04 | 376,301 | -2.78(-4.57%) |
Feb 07, 2018 | 61.86 | 62.38 | 60.77 | 60.82 | 227,352 | -1.37(-2.20%) |
Feb 06, 2018 | 57.95 | 62.33 | 57.95 | 62.19 | 242,040 | +2.21(+3.69%) |
Feb 05, 2018 | 62.00 | 62.61 | 58.80 | 59.97 | 189,732 | -2.97(-4.72%) |
Feb 02, 2018 | 66.80 | 66.90 | 62.38 | 62.94 | 290,233 | -4.19(-6.25%) |
Feb 01, 2018 | 67.65 | 68.64 | 66.95 | 67.13 | 158,120 | -0.66(-0.97%) |
Jan 31, 2018 | 70.10 | 71.37 | 67.46 | 67.79 | 236,202 | -1.84(-2.64%) |
Jan 30, 2018 | 68.50 | 70.01 | 67.42 | 69.63 | 207,341 | +0.38(+0.54%) |
Jan 29, 2018 | 69.91 | 70.29 | 68.69 | 69.25 | 223,165 | -0.42(-0.61%) |
Jan 26, 2018 | 69.54 | 69.91 | 69.02 | 69.68 | 147,198 | +0.52(+0.75%) |
Jan 25, 2018 | 69.25 | 69.35 | 67.89 | 69.16 | 135,690 | +0.05(+0.07%) |
Jan 24, 2018 | 69.63 | 70.30 | 68.74 | 69.11 | 114,913 | -0.33(-0.47%) |
Jan 23, 2018 | 69.87 | 69.87 | 68.78 | 69.44 | 64,129 | -0.66(-0.94%) |
Jan 22, 2018 | 70.67 | 70.71 | 69.49 | 70.10 | 99,290 | +0.00(+0.00%) |
Jan 19, 2018 | 69.91 | 71.23 | 69.82 | 70.10 | 229,268 | +0.38(+0.54%) |
Jan 18, 2018 | 70.15 | 70.67 | 69.58 | 69.72 | 233,121 | -0.28(-0.40%) |
Jan 17, 2018 | 68.92 | 70.71 | 68.35 | 70.01 | 355,476 | +1.79(+2.62%) |
Jan 16, 2018 | 69.68 | 70.24 | 68.12 | 68.22 | 322,647 | -0.57(-0.82%) |
Jan 12, 2018 | 68.78 | 68.78 | 68.78 | 0 | -0.24(-0.34%) | |
Jan 11, 2018 | 68.97 | 70.24 | 68.97 | 69.02 | 159,423 | +0.28(+0.41%) |
Jan 10, 2018 | 68.69 | 68.74 | 221,310 | -3.02(-4.20%) | ||
Jan 09, 2018 | 70.01 | 72.22 | 69.58 | 71.75 | 142,036 | +1.65(+2.35%) |
Jan 08, 2018 | 71.33 | 71.52 | 69.30 | 70.10 | 177,349 | -0.80(-1.13%) |
Jan 05, 2018 | 71.23 | 71.70 | 69.68 | 70.90 | 293,671 | -0.05(-0.07%) |
Jan 04, 2018 | 73.54 | 73.54 | 70.90 | 70.95 | 104,183 | -2.17(-2.96%) |
Jan 03, 2018 | 71.33 | 73.64 | 71.28 | 73.12 | 124,414 | +1.74(+2.44%) |
Jan 02, 2018 | 72.55 | 72.88 | 70.38 | 71.37 | 160,858 | -0.19(-0.26%) |
Dec 29, 2017 | 71.56 | 71.56 | 71.56 | 0 | -0.24(-0.33%) | |
Dec 28, 2017 | 71.94 | 72.08 | 71.09 | 71.80 | 121,180 | -0.05(-0.07%) |
Dec 27, 2017 | 70.90 | 71.94 | 70.71 | 71.84 | 117,811 | +1.18(+1.67%) |
Dec 26, 2017 | 70.10 | 70.76 | 69.11 | 70.67 | 86,963 | +0.47(+0.67%) |
Dec 22, 2017 | 70.62 | 71.14 | 69.87 | 70.20 | 71,026 | -0.42(-0.60%) |
Dec 21, 2017 | 70.48 | 70.86 | 69.96 | 70.62 | 103,558 | +0.57(+0.81%) |
Dec 20, 2017 | 69.40 | 70.95 | 69.09 | 70.05 | 128,343 | +1.22(+1.78%) |
Dec 19, 2017 | 70.71 | 70.76 | 67.70 | 68.83 | 212,968 | -1.93(-2.73%) |
Dec 18, 2017 | 69.11 | 70.95 | 69.11 | 70.76 | 185,087 | +2.12(+3.09%) |
Dec 15, 2017 | 67.18 | 69.44 | 67.18 | 68.64 | 401,357 | +1.65(+2.46%) |
Dec 14, 2017 | 65.16 | 68.34 | 65.01 | 66.99 | 270,051 | +2.07(+3.19%) |
Dec 13, 2017 | 65.63 | 65.86 | 64.35 | 64.92 | 239,912 | -0.85(-1.29%) |
Dec 12, 2017 | 66.95 | 67.50 | 65.67 | 65.77 | 170,450 | -1.22(-1.83%) |
Dec 11, 2017 | 68.17 | 68.17 | 66.71 | 66.99 | 309,992 | -0.85(-1.25%) |
Dec 08, 2017 | 69.07 | 69.49 | 67.56 | 67.84 | 217,162 | +0.00(+0.00%) |
Dec 07, 2017 | 69.87 | 70.20 | 68.17 | 339,220 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.68 | 71.37 | 69.39 | 69.96 | 144,849 | -0.09(-0.13%) |
Dec 05, 2017 | 70.86 | 72.60 | 69.82 | 70.05 | 244,545 | -2.07(-2.87%) |
Dec 04, 2017 | 73.26 | 73.26 | 71.70 | 72.13 | 252,047 | +0.00(+0.00%) |
Dec 01, 2017 | 72.36 | 73.45 | 71.00 | 72.13 | 246,736 | -0.47(-0.65%) |
Nov 30, 2017 | 73.54 | 73.68 | 71.84 | 72.60 | 217,287 | -0.33(-0.45%) |
Nov 29, 2017 | 72.46 | 73.53 | 72.36 | 72.93 | 205,217 | +0.52(+0.72%) |
Nov 28, 2017 | 69.96 | 72.93 | 69.56 | 72.41 | 240,358 | +2.78(+3.99%) |
Nov 27, 2017 | 69.07 | 69.68 | 68.74 | 69.63 | 210,885 | +0.47(+0.68%) |
Nov 24, 2017 | 69.77 | 70.10 | 68.74 | 69.16 | 79,695 | -0.24(-0.34%) |
Nov 22, 2017 | 68.74 | 70.71 | 68.36 | 69.40 | 212,333 | +1.04(+1.52%) |
Nov 21, 2017 | 66.43 | 68.41 | 66.38 | 68.36 | 189,470 | +2.03(+3.05%) |
Nov 20, 2017 | 65.06 | 66.40 | 64.83 | 66.33 | 139,345 | +1.32(+2.03%) |
Nov 17, 2017 | 64.54 | 66.14 | 64.54 | 65.01 | 132,239 | +0.19(+0.29%) |
Nov 16, 2017 | 63.79 | 65.77 | 63.79 | 64.83 | 199,438 | +1.08(+1.70%) |
Nov 15, 2017 | 63.36 | 64.31 | 62.52 | 63.74 | 270,691 | +0.33(+0.52%) |
Nov 14, 2017 | 59.31 | 63.46 | 59.04 | 63.41 | 428,813 | +4.52(+7.68%) |
Nov 13, 2017 | 58.89 | 59.83 | 58.28 | 58.89 | 274,137 | -0.33(-0.56%) |
Nov 10, 2017 | 56.96 | 60.49 | 56.91 | 59.22 | 241,480 | +1.98(+3.46%) |
Nov 09, 2017 | 56.67 | 57.66 | 56.51 | 57.24 | 339,547 | +0.28(+0.50%) |
Nov 08, 2017 | 57.71 | 57.71 | 56.38 | 56.96 | 291,160 | -1.13(-1.95%) |
Nov 07, 2017 | 61.06 | 61.06 | 57.57 | 58.09 | 232,814 | -2.97(-4.86%) |
Nov 06, 2017 | 61.10 | 61.90 | 60.02 | 61.06 | 237,401 | -0.05(-0.08%) |
Nov 03, 2017 | 62.28 | 64.68 | 59.88 | 61.10 | 340,385 | -2.17(-3.43%) |
Nov 02, 2017 | 65.30 | 65.34 | 63.13 | 63.27 | 227,151 | -2.07(-3.17%) |
Nov 01, 2017 | 65.86 | 66.19 | 65.06 | 65.34 | 174,623 | -0.33(-0.50%) |
Oct 31, 2017 | 63.93 | 65.81 | 63.88 | 65.67 | 158,109 | +2.36(+3.72%) |
Oct 30, 2017 | 63.18 | 63.60 | 62.52 | 63.32 | 123,986 | +0.52(+0.83%) |
Oct 27, 2017 | 62.85 | 63.04 | 61.72 | 62.80 | 109,248 | +0.52(+0.83%) |
Oct 26, 2017 | 61.24 | 62.52 | 61.15 | 62.28 | 95,818 | +1.41(+2.32%) |
Oct 25, 2017 | 61.43 | 61.53 | 60.11 | 60.87 | 187,296 | -0.42(-0.69%) |
Oct 24, 2017 | 61.48 | 62.38 | 61.24 | 61.29 | 121,308 | -0.14(-0.23%) |
Oct 23, 2017 | 62.42 | 62.42 | 61.43 | 61.43 | 165,740 | -0.57(-0.91%) |
Oct 20, 2017 | 62.47 | 62.47 | 61.90 | 62.00 | 90,453 | +0.28(+0.46%) |
Oct 19, 2017 | 61.48 | 62.19 | 60.82 | 61.72 | 111,508 | +0.05(+0.08%) |
Oct 18, 2017 | 62.09 | 62.42 | 61.62 | 61.67 | 74,420 | -0.05(-0.08%) |
Oct 17, 2017 | 62.05 | 63.04 | 61.67 | 61.72 | 159,109 | +0.28(+0.46%) |
Oct 16, 2017 | 61.29 | 61.86 | 61.15 | 61.43 | 83,136 | +0.42(+0.69%) |
Oct 13, 2017 | 61.43 | 61.43 | 60.82 | 61.01 | 101,556 | -0.19(-0.31%) |
Oct 12, 2017 | 61.39 | 61.95 | 61.20 | 61.20 | 90,541 | -0.24(-0.38%) |
Oct 11, 2017 | 61.24 | 62.14 | 61.10 | 61.43 | 134,779 | +0.19(+0.31%) |
Oct 10, 2017 | 62.00 | 62.00 | 60.96 | 61.24 | 76,244 | -0.28(-0.46%) |
Oct 09, 2017 | 62.09 | 62.23 | 61.20 | 61.53 | 74,225 | -0.57(-0.91%) |
Oct 06, 2017 | 61.34 | 63.13 | 61.24 | 62.09 | 164,555 | +0.66(+1.07%) |
Oct 05, 2017 | 61.24 | 61.76 | 60.92 | 61.43 | 127,237 | +0.19(+0.31%) |
Oct 04, 2017 | 63.27 | 63.27 | 60.96 | 61.24 | 170,508 | -1.84(-2.91%) |
Oct 03, 2017 | 62.89 | 63.13 | 61.67 | 63.08 | 196,536 | +0.57(+0.90%) |
Oct 02, 2017 | 60.96 | 62.61 | 60.68 | 62.52 | 192,363 | +1.46(+2.39%) |
Sep 29, 2017 | 60.30 | 61.15 | 59.97 | 61.06 | 165,069 | +0.85(+1.41%) |
Sep 28, 2017 | 61.10 | 61.81 | 57.24 | 60.21 | 812,566 | -0.09(-0.16%) |
Sep 27, 2017 | 61.20 | 60.30 | 465,014 | +2.36(+4.07%) | ||
Sep 26, 2017 | 56.49 | 58.89 | 56.42 | 57.95 | 239,227 | +1.60(+2.84%) |
Sep 25, 2017 | 56.52 | 56.53 | 56.20 | 56.35 | 232,211 | -0.14(-0.25%) |
Sep 22, 2017 | 56.35 | 56.53 | 56.16 | 56.49 | 130,246 | +0.05(+0.08%) |
Sep 21, 2017 | 56.25 | 56.53 | 56.25 | 56.44 | 94,281 | +0.14(+0.25%) |
Sep 20, 2017 | 56.53 | 56.53 | 55.83 | 56.30 | 131,662 | -0.09(-0.17%) |
Sep 19, 2017 | 55.17 | 56.60 | 55.17 | 56.39 | 347,704 | +1.18(+2.13%) |
Sep 18, 2017 | 55.07 | 55.73 | 54.93 | 55.21 | 247,221 | +0.42(+0.77%) |
Sep 15, 2017 | 55.21 | 55.83 | 54.41 | 54.79 | 438,031 | -0.14(-0.26%) |
Sep 14, 2017 | 54.88 | 55.69 | 54.39 | 54.93 | 148,190 | +0.09(+0.17%) |
Sep 13, 2017 | 54.93 | 54.93 | 54.23 | 54.84 | 136,012 | +0.00(+0.00%) |
Sep 12, 2017 | 54.37 | 54.93 | 53.90 | 54.84 | 76,912 | +0.71(+1.31%) |
Sep 11, 2017 | 54.32 | 54.78 | 53.81 | 54.13 | 68,765 | -0.05(-0.09%) |
Sep 08, 2017 | 53.47 | 54.77 | 53.24 | 54.18 | 93,694 | +0.71(+1.32%) |
Sep 07, 2017 | 53.47 | 53.99 | 53.33 | 53.47 | 76,004 | +0.05(+0.09%) |
Sep 06, 2017 | 52.34 | 53.80 | 52.29 | 53.42 | 105,054 | +1.37(+2.62%) |
Sep 05, 2017 | 53.75 | 54.08 | 51.73 | 52.06 | 209,661 | -1.51(-2.81%) |
Sep 01, 2017 | 54.46 | 54.61 | 53.09 | 53.57 | 107,013 | -0.80(-1.47%) |
Aug 31, 2017 | 52.11 | 54.46 | 52.11 | 54.37 | 211,757 | +2.59(+5.00%) |
Aug 30, 2017 | 50.97 | 52.29 | 50.97 | 51.78 | 134,226 | +0.75(+1.48%) |
Aug 29, 2017 | 50.93 | 51.21 | 50.50 | 51.02 | 130,242 | -0.14(-0.28%) |
Aug 28, 2017 | 51.12 | 51.30 | 50.46 | 51.16 | 177,757 | -0.24(-0.46%) |
Aug 25, 2017 | 51.87 | 51.87 | 50.90 | 51.40 | 108,709 | -0.28(-0.55%) |
Aug 24, 2017 | 52.44 | 52.45 | 51.59 | 51.68 | 81,728 | -0.47(-0.90%) |
Aug 23, 2017 | 53.14 | 53.71 | 52.11 | 52.15 | 96,473 | -1.22(-2.29%) |
Aug 22, 2017 | 53.61 | 53.61 | 52.58 | 53.38 | 135,768 | -0.14(-0.26%) |
Aug 21, 2017 | 53.09 | 54.27 | 52.81 | 53.52 | 181,415 | +0.33(+0.62%) |
Aug 18, 2017 | 53.57 | 53.99 | 52.68 | 53.19 | 179,552 | -0.85(-1.57%) |
Aug 17, 2017 | 54.74 | 54.85 | 53.85 | 54.04 | 132,485 | -1.04(-1.88%) |
Aug 16, 2017 | 56.06 | 56.06 | 54.79 | 55.07 | 86,265 | -0.80(-1.43%) |
Aug 15, 2017 | 55.97 | 56.53 | 55.54 | 55.87 | 115,686 | -0.19(-0.34%) |
Aug 14, 2017 | 54.65 | 56.06 | 54.37 | 56.06 | 102,918 | +1.60(+2.94%) |
Aug 11, 2017 | 54.23 | 54.93 | 53.33 | 54.46 | 139,804 | -0.14(-0.26%) |
Aug 10, 2017 | 54.98 | 55.12 | 54.55 | 54.60 | 107,238 | -0.61(-1.11%) |
Aug 09, 2017 | 54.84 | 55.36 | 54.51 | 55.21 | 99,693 | +0.05(+0.09%) |
Aug 08, 2017 | 54.55 | 56.16 | 54.27 | 55.17 | 128,778 | +1.04(+1.91%) |
Aug 07, 2017 | 55.97 | 56.09 | 53.28 | 54.13 | 151,731 | -1.18(-2.13%) |
Aug 04, 2017 | 51.63 | 56.53 | 50.69 | 55.31 | 356,716 | +4.81(+9.52%) |
Aug 03, 2017 | 50.55 | 50.74 | 50.03 | 50.50 | 94,484 | +0.14(+0.28%) |
Aug 02, 2017 | 51.78 | 51.78 | 49.94 | 50.36 | 81,138 | -1.37(-2.64%) |
Aug 01, 2017 | 51.07 | 51.92 | 50.46 | 51.73 | 159,242 | +1.04(+2.04%) |
Jul 31, 2017 | 50.03 | 51.07 | 49.33 | 50.69 | 115,230 | +0.85(+1.70%) |
Jul 28, 2017 | 49.23 | 49.84 | 48.67 | 49.84 | 68,888 | +0.57(+1.15%) |
Jul 27, 2017 | 50.03 | 50.64 | 49.18 | 49.28 | 106,748 | -0.47(-0.95%) |
Jul 26, 2017 | 48.90 | 49.80 | 48.57 | 49.75 | 109,117 | +0.85(+1.73%) |
Jul 25, 2017 | 48.43 | 48.90 | 48.24 | 48.90 | 77,582 | +0.80(+1.67%) |
Jul 24, 2017 | 48.24 | 48.48 | 48.01 | 48.10 | 66,192 | -0.09(-0.20%) |
Jul 21, 2017 | 49.42 | 49.42 | 48.15 | 48.20 | 96,468 | -0.75(-1.54%) |
Jul 20, 2017 | 49.09 | 49.09 | 48.20 | 48.95 | 59,964 | -0.19(-0.38%) |
Jul 19, 2017 | 48.43 | 49.42 | 48.20 | 49.14 | 108,536 | +0.94(+1.95%) |
Jul 18, 2017 | 49.09 | 49.09 | 48.01 | 48.20 | 129,550 | -0.99(-2.01%) |
Jul 17, 2017 | 49.14 | 49.47 | 49.00 | 49.18 | 60,406 | -0.09(-0.19%) |
Jul 14, 2017 | 48.95 | 49.51 | 48.85 | 49.28 | 55,818 | +0.28(+0.58%) |
Jul 13, 2017 | 49.47 | 49.70 | 48.38 | 49.00 | 58,093 | -0.47(-0.95%) |
Jul 12, 2017 | 49.70 | 50.22 | 48.90 | 49.47 | 71,927 | +0.24(+0.48%) |
Jul 11, 2017 | 49.28 | 49.89 | 48.90 | 49.23 | 65,840 | -0.14(-0.29%) |
Jul 10, 2017 | 49.89 | 49.99 | 49.37 | 49.37 | 69,776 | -0.61(-1.23%) |
Jul 07, 2017 | 48.76 | 50.01 | 48.62 | 49.99 | 72,652 | +1.27(+2.61%) |
Jul 06, 2017 | 48.95 | 48.95 | 48.24 | 48.71 | 77,829 | -0.61(-1.24%) |
Jul 05, 2017 | 49.04 | 49.49 | 48.24 | 49.33 | 82,062 | +0.19(+0.38%) |
Jul 03, 2017 | 49.84 | 49.84 | 48.90 | 49.14 | 56,581 | -0.75(-1.51%) |
Jun 30, 2017 | 49.33 | 50.36 | 49.09 | 49.89 | 94,765 | +0.52(+1.05%) |
Jun 29, 2017 | 50.74 | 50.74 | 49.14 | 49.37 | 78,596 | -1.37(-2.69%) |
Jun 28, 2017 | 49.61 | 50.79 | 49.33 | 50.74 | 88,646 | +1.41(+2.87%) |
Jun 27, 2017 | 50.50 | 50.50 | 49.00 | 49.33 | 126,684 | -1.04(-2.06%) |
Jun 26, 2017 | 51.07 | 51.49 | 50.27 | 50.36 | 131,091 | -0.52(-1.02%) |
Jun 23, 2017 | 49.94 | 51.92 | 49.75 | 50.88 | 512,354 | +1.18(+2.37%) |
Jun 22, 2017 | 50.55 | 50.79 | 49.54 | 49.70 | 79,429 | -0.94(-1.86%) |
Jun 21, 2017 | 50.93 | 51.02 | 50.55 | 50.64 | 106,161 | -0.05(-0.09%) |
Jun 20, 2017 | 50.55 | 51.16 | 50.31 | 50.69 | 106,852 | +0.14(+0.28%) |
Jun 19, 2017 | 50.64 | 51.63 | 50.38 | 50.55 | 142,541 | +0.14(+0.28%) |
Jun 16, 2017 | 49.75 | 50.46 | 49.75 | 50.41 | 300,864 | +0.19(+0.38%) |
Jun 15, 2017 | 50.46 | 50.97 | 49.89 | 50.22 | 99,284 | -0.52(-1.02%) |
Jun 14, 2017 | 50.97 | 51.43 | 50.27 | 50.74 | 754,059 | -0.05(-0.09%) |
Jun 13, 2017 | 50.31 | 51.59 | 49.70 | 50.79 | 284,721 | +0.66(+1.32%) |
Jun 12, 2017 | 48.76 | 50.64 | 48.76 | 50.13 | 156,994 | +0.66(+1.33%) |
Jun 09, 2017 | 49.42 | 49.89 | 48.90 | 49.47 | 199,156 | +0.09(+0.19%) |
Jun 08, 2017 | 48.90 | 49.70 | 48.69 | 49.37 | 147,366 | +0.42(+0.87%) |
Jun 07, 2017 | 48.24 | 49.14 | 48.24 | 48.95 | 133,293 | +0.71(+1.46%) |
Jun 06, 2017 | 47.82 | 48.34 | 47.58 | 48.24 | 145,931 | +0.19(+0.39%) |
Jun 05, 2017 | 49.00 | 49.00 | 47.49 | 48.05 | 210,319 | -0.94(-1.92%) |
Jun 02, 2017 | 47.63 | 49.14 | 47.63 | 49.00 | 157,436 | +1.41(+2.97%) |
Jun 01, 2017 | 46.88 | 47.58 | 46.69 | 47.58 | 139,579 | +0.85(+1.81%) |
May 31, 2017 | 46.40 | 46.73 | 45.89 | 46.73 | 135,484 | +0.42(+0.92%) |
May 30, 2017 | 45.93 | 46.36 | 45.46 | 46.31 | 111,702 | +0.33(+0.72%) |
May 26, 2017 | 45.89 | 46.26 | 45.89 | 45.98 | 66,944 | -0.14(-0.31%) |
May 25, 2017 | 46.22 | 46.31 | 45.89 | 46.12 | 98,193 | +0.19(+0.41%) |
May 24, 2017 | 45.60 | 46.08 | 45.46 | 45.93 | 84,495 | +0.24(+0.52%) |
May 23, 2017 | 45.98 | 46.31 | 45.65 | 45.70 | 102,861 | -0.24(-0.51%) |
May 22, 2017 | 45.75 | 46.31 | 45.60 | 45.93 | 115,020 | +0.24(+0.52%) |
May 19, 2017 | 44.43 | 45.79 | 44.28 | 45.70 | 239,474 | +1.32(+2.97%) |
May 18, 2017 | 44.47 | 44.66 | 44.00 | 44.38 | 211,500 | -0.14(-0.32%) |
May 17, 2017 | 45.65 | 45.56 | 44.52 | 44.52 | 203,388 | -1.13(-2.48%) |
May 16, 2017 | 45.65 | 46.17 | 45.42 | 45.65 | 244,511 | +0.09(+0.21%) |
May 15, 2017 | 44.76 | 45.65 | 44.56 | 45.56 | 158,885 | +1.04(+2.33%) |
May 12, 2017 | 44.80 | 44.80 | 44.19 | 44.52 | 72,900 | -0.47(-1.05%) |
May 11, 2017 | 44.80 | 45.04 | 44.24 | 44.99 | 90,912 | -0.05(-0.10%) |
May 10, 2017 | 45.18 | 45.42 | 44.43 | 45.04 | 157,346 | -0.19(-0.42%) |
May 09, 2017 | 45.32 | 45.32 | 43.95 | 45.23 | 263,150 | -0.05(-0.10%) |
May 08, 2017 | 49.51 | 49.56 | 44.61 | 45.27 | 505,908 | -3.91(-7.95%) |
May 05, 2017 | 49.28 | 51.49 | 48.01 | 49.18 | 222,811 | -0.75(-1.51%) |
May 04, 2017 | 49.00 | 50.17 | 48.90 | 49.94 | 192,267 | +1.08(+2.22%) |
May 03, 2017 | 49.00 | 49.94 | 48.52 | 48.85 | 188,372 | -0.71(-1.43%) |
May 02, 2017 | 50.64 | 50.79 | 49.42 | 49.56 | 172,537 | -1.22(-2.41%) |
May 01, 2017 | 50.55 | 51.12 | 50.46 | 50.79 | 83,662 | +0.52(+1.03%) |
Apr 28, 2017 | 51.35 | 51.35 | 50.22 | 50.27 | 196,171 | -0.99(-1.93%) |
Apr 27, 2017 | 51.87 | 52.25 | 51.21 | 51.26 | 170,932 | -0.38(-0.73%) |
Apr 26, 2017 | 50.27 | 51.73 | 50.17 | 51.63 | 124,735 | +1.27(+2.53%) |
Apr 25, 2017 | 50.88 | 51.07 | 50.13 | 50.36 | 105,421 | -0.09(-0.19%) |
Apr 24, 2017 | 51.07 | 51.45 | 50.17 | 50.46 | 100,975 | +0.09(+0.19%) |
Apr 21, 2017 | 49.61 | 50.50 | 49.37 | 50.36 | 112,388 | +0.61(+1.23%) |
Apr 20, 2017 | 49.51 | 50.03 | 49.09 | 49.75 | 136,605 | +0.75(+1.54%) |
Apr 19, 2017 | 49.23 | 49.47 | 48.81 | 49.00 | 110,802 | +0.05(+0.10%) |
Apr 18, 2017 | 48.43 | 49.04 | 48.10 | 48.95 | 64,352 | +0.19(+0.39%) |
Apr 17, 2017 | 48.05 | 48.81 | 47.68 | 48.76 | 110,251 | +1.08(+2.27%) |
Apr 13, 2017 | 48.43 | 48.71 | 47.63 | 47.68 | 81,686 | -0.80(-1.65%) |
Apr 12, 2017 | 48.48 | 48.85 | 48.29 | 48.48 | 79,176 | -0.33(-0.68%) |
Apr 11, 2017 | 48.24 | 48.81 | 48.15 | 48.81 | 113,263 | +0.52(+1.07%) |
Apr 10, 2017 | 48.43 | 48.83 | 47.96 | 48.29 | 89,859 | -0.19(-0.39%) |
Apr 07, 2017 | 48.48 | 49.14 | 48.43 | 48.48 | 113,860 | -0.19(-0.39%) |
Apr 06, 2017 | 48.71 | 49.14 | 48.48 | 48.67 | 83,476 | +0.14(+0.29%) |
Apr 05, 2017 | 49.18 | 49.42 | 48.48 | 48.52 | 114,264 | -0.33(-0.67%) |
Apr 04, 2017 | 48.81 | 49.70 | 48.62 | 48.85 | 96,830 | -0.05(-0.10%) |