Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.07 | 57.07 | 55.70 | 55.86 | 101,321 | -1.27(-2.23%) |
May 30, 2018 | 56.10 | 57.56 | 55.75 | 57.13 | 138,526 | +1.27(+2.28%) |
May 29, 2018 | 56.03 | 56.33 | 55.47 | 55.86 | 154,014 | -0.41(-0.74%) |
May 25, 2018 | 56.27 | 56.27 | 56.27 | 0 | +0.16(+0.29%) | |
May 24, 2018 | 55.46 | 56.27 | 55.42 | 56.11 | 184,780 | +0.67(+1.21%) |
May 23, 2018 | 55.62 | 55.94 | 54.69 | 55.45 | 227,825 | -0.26(-0.47%) |
May 22, 2018 | 56.75 | 56.75 | 55.67 | 55.71 | 175,210 | -0.85(-1.51%) |
May 21, 2018 | 55.54 | 56.75 | 55.24 | 56.56 | 224,006 | +1.15(+2.07%) |
May 18, 2018 | 54.98 | 55.58 | 54.34 | 55.42 | 356,812 | +0.57(+1.04%) |
May 17, 2018 | 54.06 | 55.56 | 54.06 | 54.84 | 333,854 | +0.78(+1.44%) |
May 16, 2018 | 53.49 | 54.38 | 52.83 | 54.06 | 188,796 | +0.42(+0.79%) |
May 15, 2018 | 53.23 | 53.86 | 52.73 | 53.64 | 211,334 | +0.11(+0.21%) |
May 14, 2018 | 53.61 | 54.06 | 53.18 | 53.53 | 173,748 | +0.04(+0.07%) |
May 11, 2018 | 52.75 | 53.81 | 52.74 | 53.49 | 108,163 | +0.88(+1.68%) |
May 10, 2018 | 52.76 | 52.96 | 52.51 | 52.61 | 126,298 | +0.02(+0.04%) |
May 09, 2018 | 52.48 | 53.08 | 51.80 | 52.59 | 150,304 | -0.10(-0.20%) |
May 08, 2018 | 51.46 | 52.90 | 50.50 | 52.69 | 141,540 | +1.07(+2.07%) |
May 07, 2018 | 51.45 | 51.97 | 50.96 | 51.62 | 137,072 | +0.29(+0.57%) |
May 04, 2018 | 50.59 | 51.77 | 50.46 | 51.33 | 125,594 | +0.46(+0.90%) |
May 03, 2018 | 50.63 | 51.15 | 49.90 | 50.87 | 164,644 | +0.20(+0.39%) |
May 02, 2018 | 50.68 | 51.37 | 50.36 | 50.67 | 403,060 | -0.18(-0.35%) |
May 01, 2018 | 50.55 | 50.94 | 49.86 | 50.85 | 147,453 | +0.14(+0.28%) |
Apr 30, 2018 | 51.99 | 51.99 | 49.13 | 50.71 | 251,778 | -1.01(-1.94%) |
Apr 27, 2018 | 51.94 | 52.28 | 50.88 | 51.72 | 313,983 | +0.00(+0.00%) |
Apr 26, 2018 | 53.44 | 53.44 | 51.61 | 51.72 | 310,713 | +2.21(+4.46%) |
Apr 25, 2018 | 48.95 | 49.89 | 48.95 | 49.51 | 122,493 | +0.33(+0.67%) |
Apr 24, 2018 | 50.28 | 50.30 | 48.65 | 49.18 | 108,449 | -0.88(-1.76%) |
Apr 23, 2018 | 49.79 | 50.40 | 49.79 | 50.06 | 98,155 | +0.09(+0.19%) |
Apr 20, 2018 | 51.02 | 51.67 | 49.68 | 49.97 | 164,292 | -1.11(-2.17%) |
Apr 19, 2018 | 51.27 | 51.73 | 50.75 | 51.08 | 148,328 | -0.30(-0.59%) |
Apr 18, 2018 | 51.20 | 51.85 | 50.91 | 51.38 | 155,460 | +0.38(+0.74%) |
Apr 17, 2018 | 51.44 | 51.44 | 50.56 | 51.00 | 190,839 | -0.20(-0.39%) |
Apr 16, 2018 | 50.41 | 51.40 | 49.78 | 51.20 | 205,096 | +1.20(+2.40%) |
Apr 13, 2018 | 50.61 | 50.91 | 49.96 | 50.00 | 117,602 | -0.45(-0.89%) |
Apr 12, 2018 | 49.97 | 50.52 | 49.69 | 50.45 | 144,320 | +0.68(+1.36%) |
Apr 11, 2018 | 49.35 | 50.17 | 48.89 | 49.77 | 145,598 | +0.23(+0.47%) |
Apr 10, 2018 | 49.52 | 49.77 | 49.14 | 49.54 | 368,998 | +0.24(+0.50%) |
Apr 09, 2018 | 50.35 | 50.53 | 49.27 | 49.29 | 187,799 | -0.83(-1.65%) |
Apr 06, 2018 | 50.45 | 50.86 | 49.64 | 50.12 | 286,414 | -0.61(-1.20%) |
Apr 05, 2018 | 50.78 | 50.83 | 50.05 | 50.73 | 200,145 | +0.22(+0.43%) |
Apr 04, 2018 | 49.42 | 50.66 | 49.15 | 50.51 | 223,683 | +0.46(+0.92%) |
Apr 03, 2018 | 49.27 | 50.27 | 49.18 | 50.05 | 223,394 | +1.08(+2.21%) |
Apr 02, 2018 | 49.44 | 49.89 | 48.62 | 48.97 | 139,217 | -0.68(-1.36%) |
Mar 29, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.80(+1.63%) | |
Mar 28, 2018 | 48.33 | 49.29 | 47.90 | 48.85 | 210,953 | +0.52(+1.07%) |
Mar 27, 2018 | 49.89 | 49.89 | 48.07 | 48.34 | 214,157 | -1.38(-2.78%) |
Mar 26, 2018 | 49.47 | 49.83 | 48.76 | 49.72 | 132,616 | +0.97(+1.98%) |
Mar 23, 2018 | 50.13 | 50.13 | 48.68 | 48.75 | 145,936 | -1.26(-2.52%) |
Mar 22, 2018 | 51.22 | 51.41 | 49.99 | 50.01 | 156,687 | -1.62(-3.13%) |
Mar 21, 2018 | 51.71 | 52.39 | 51.21 | 51.62 | 234,455 | -0.10(-0.20%) |
Mar 20, 2018 | 52.35 | 52.61 | 51.59 | 51.73 | 237,857 | -0.63(-1.20%) |
Mar 19, 2018 | 52.35 | 52.52 | 51.62 | 52.36 | 116,199 | -0.04(-0.07%) |
Mar 16, 2018 | 51.84 | 52.52 | 51.84 | 52.39 | 398,174 | +0.57(+1.11%) |
Mar 15, 2018 | 52.10 | 52.82 | 51.43 | 51.82 | 224,348 | -0.28(-0.54%) |
Mar 14, 2018 | 52.64 | 52.64 | 51.91 | 52.10 | 172,376 | -0.39(-0.73%) |
Mar 13, 2018 | 52.98 | 53.37 | 51.60 | 52.49 | 182,685 | -0.09(-0.18%) |
Mar 12, 2018 | 52.50 | 52.93 | 52.38 | 52.58 | 441,120 | +0.08(+0.16%) |
Mar 09, 2018 | 51.64 | 52.69 | 51.57 | 52.50 | 220,752 | +1.20(+2.34%) |
Mar 08, 2018 | 50.97 | 51.42 | 50.35 | 51.29 | 405,064 | +0.36(+0.70%) |
Mar 07, 2018 | 50.97 | 49.78 | 50.94 | 174,301 | +0.41(+0.82%) | |
Mar 06, 2018 | 50.31 | 50.77 | 49.82 | 50.52 | 170,370 | +0.43(+0.86%) |
Mar 05, 2018 | 50.47 | 50.50 | 49.79 | 50.09 | 264,331 | -0.55(-1.09%) |
Mar 02, 2018 | 49.61 | 50.81 | 49.61 | 50.65 | 190,289 | +0.49(+0.97%) |
Mar 01, 2018 | 50.49 | 51.15 | 49.77 | 50.16 | 170,323 | -0.42(-0.83%) |
Feb 28, 2018 | 51.82 | 51.83 | 50.54 | 50.58 | 330,215 | -1.02(-1.98%) |
Feb 27, 2018 | 52.17 | 52.43 | 51.46 | 51.60 | 265,817 | -0.45(-0.86%) |
Feb 26, 2018 | 51.71 | 52.34 | 51.44 | 52.05 | 353,745 | +0.50(+0.96%) |
Feb 23, 2018 | 51.24 | 51.88 | 51.08 | 51.55 | 161,982 | +0.59(+1.16%) |
Feb 22, 2018 | 51.39 | 51.65 | 50.78 | 50.96 | 229,963 | -0.22(-0.44%) |
Feb 21, 2018 | 50.81 | 51.97 | 50.66 | 51.19 | 251,728 | +0.29(+0.57%) |
Feb 20, 2018 | 51.58 | 51.58 | 50.45 | 50.90 | 323,028 | -1.23(-2.35%) |
Feb 16, 2018 | 52.13 | 52.13 | 52.13 | 0 | +0.51(+0.98%) | |
Feb 15, 2018 | 51.92 | 51.97 | 51.40 | 51.62 | 722,829 | +0.04(+0.07%) |
Feb 14, 2018 | 52.45 | 52.81 | 51.51 | 51.58 | 422,464 | -1.30(-2.46%) |
Feb 13, 2018 | 51.62 | 52.97 | 51.25 | 52.88 | 209,567 | +0.86(+1.66%) |
Feb 12, 2018 | 51.39 | 52.54 | 50.62 | 52.02 | 385,888 | +0.57(+1.11%) |
Feb 09, 2018 | 51.77 | 51.95 | 50.45 | 51.45 | 405,699 | +0.24(+0.48%) |
Feb 08, 2018 | 57.60 | 57.60 | 51.18 | 51.21 | 360,827 | -4.39(-7.90%) |
Feb 07, 2018 | 54.25 | 56.00 | 54.25 | 55.60 | 192,598 | +1.11(+2.05%) |
Feb 06, 2018 | 53.88 | 55.61 | 52.91 | 54.49 | 171,172 | -1.04(-1.87%) |
Feb 05, 2018 | 55.83 | 56.12 | 55.05 | 55.53 | 99,259 | -0.71(-1.27%) |
Feb 02, 2018 | 56.81 | 57.68 | 56.12 | 56.24 | 196,428 | -1.00(-1.75%) |
Feb 01, 2018 | 56.34 | 57.94 | 56.18 | 57.24 | 305,489 | +0.37(+0.66%) |
Jan 31, 2018 | 57.18 | 57.65 | 56.80 | 56.87 | 188,990 | -0.07(-0.12%) |
Jan 30, 2018 | 57.04 | 57.43 | 56.65 | 56.93 | 195,066 | -0.65(-1.12%) |
Jan 29, 2018 | 57.88 | 58.40 | 57.56 | 57.58 | 108,530 | -0.66(-1.13%) |
Jan 26, 2018 | 58.79 | 59.20 | 57.85 | 58.23 | 252,382 | -0.42(-0.72%) |
Jan 25, 2018 | 57.91 | 58.75 | 56.99 | 58.65 | 412,391 | +0.81(+1.39%) |
Jan 24, 2018 | 58.69 | 58.87 | 57.75 | 57.85 | 203,442 | -0.58(-0.99%) |
Jan 23, 2018 | 58.33 | 58.91 | 57.75 | 58.43 | 139,196 | +0.11(+0.19%) |
Jan 22, 2018 | 59.06 | 60.70 | 58.32 | 58.32 | 170,905 | -0.60(-1.02%) |
Jan 19, 2018 | 57.30 | 59.89 | 57.21 | 58.92 | 333,446 | +1.87(+3.28%) |
Jan 18, 2018 | 58.58 | 58.58 | 56.72 | 57.04 | 406,983 | +0.71(+1.26%) |
Jan 17, 2018 | 56.20 | 56.46 | 55.27 | 56.33 | 235,933 | +0.23(+0.42%) |
Jan 16, 2018 | 56.67 | 56.76 | 55.61 | 56.10 | 194,656 | -0.59(-1.04%) |
Jan 12, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.05(+0.08%) | |
Jan 11, 2018 | 55.82 | 57.05 | 55.82 | 56.64 | 573,058 | +1.19(+2.15%) |
Jan 10, 2018 | 55.56 | 55.82 | 55.27 | 55.45 | 260,537 | -0.24(-0.44%) |
Jan 09, 2018 | 56.55 | 56.84 | 55.57 | 55.69 | 171,187 | -0.69(-1.23%) |
Jan 08, 2018 | 55.12 | 56.77 | 54.71 | 56.39 | 593,375 | +1.95(+3.58%) |
Jan 05, 2018 | 54.17 | 55.12 | 53.70 | 54.44 | 135,272 | +0.49(+0.90%) |
Jan 04, 2018 | 54.17 | 54.57 | 53.48 | 53.95 | 104,171 | -0.07(-0.12%) |
Jan 03, 2018 | 54.05 | 54.50 | 53.84 | 54.02 | 82,020 | -0.08(-0.16%) |
Jan 02, 2018 | 54.10 | 54.22 | 53.53 | 54.10 | 111,936 | +0.30(+0.56%) |
Dec 29, 2017 | 53.80 | 53.80 | 53.80 | 0 | -0.59(-1.08%) | |
Dec 28, 2017 | 54.35 | 54.44 | 53.59 | 54.39 | 115,622 | -0.03(-0.05%) |
Dec 27, 2017 | 54.09 | 54.66 | 54.03 | 54.42 | 93,066 | +0.47(+0.87%) |
Dec 26, 2017 | 54.06 | 54.52 | 53.76 | 53.95 | 110,168 | -0.08(-0.16%) |
Dec 22, 2017 | 53.53 | 54.08 | 53.03 | 54.04 | 103,776 | +0.54(+1.02%) |
Dec 21, 2017 | 53.73 | 53.76 | 52.92 | 53.49 | 138,453 | -0.05(-0.09%) |
Dec 20, 2017 | 53.88 | 54.12 | 53.45 | 53.54 | 134,021 | -0.02(-0.03%) |
Dec 19, 2017 | 54.14 | 54.35 | 52.11 | 53.56 | 156,408 | -0.41(-0.76%) |
Dec 18, 2017 | 54.13 | 54.13 | 53.55 | 53.97 | 152,980 | +0.30(+0.56%) |
Dec 15, 2017 | 53.23 | 54.18 | 52.75 | 53.67 | 609,913 | +0.48(+0.90%) |
Dec 14, 2017 | 54.17 | 54.49 | 53.08 | 53.19 | 153,756 | -0.94(-1.73%) |
Dec 13, 2017 | 53.96 | 54.82 | 53.12 | 54.13 | 152,183 | +0.30(+0.56%) |
Dec 12, 2017 | 54.16 | 54.41 | 53.81 | 53.83 | 183,955 | -0.31(-0.57%) |
Dec 11, 2017 | 54.15 | 54.78 | 53.65 | 54.14 | 138,139 | -0.07(-0.12%) |
Dec 08, 2017 | 54.84 | 54.97 | 54.14 | 54.20 | 146,919 | -0.42(-0.77%) |
Dec 07, 2017 | 53.86 | 54.80 | 53.58 | 54.63 | 244,709 | +0.77(+1.43%) |
Dec 06, 2017 | 53.47 | 54.10 | 53.17 | 53.86 | 128,451 | +0.32(+0.59%) |
Dec 05, 2017 | 54.12 | 54.12 | 53.44 | 53.54 | 104,679 | -0.53(-0.99%) |
Dec 04, 2017 | 53.85 | 55.08 | 48.76 | 54.07 | 261,169 | +0.76(+1.42%) |
Dec 01, 2017 | 53.30 | 53.47 | 52.11 | 53.32 | 142,308 | +0.02(+0.04%) |
Nov 30, 2017 | 52.69 | 53.47 | 52.35 | 53.30 | 313,016 | +0.91(+1.73%) |
Nov 29, 2017 | 52.11 | 52.54 | 51.98 | 52.39 | 257,276 | +0.40(+0.77%) |
Nov 28, 2017 | 51.61 | 52.64 | 51.50 | 51.98 | 234,536 | +0.51(+0.98%) |
Nov 27, 2017 | 51.30 | 52.94 | 51.16 | 51.48 | 155,565 | +0.18(+0.35%) |
Nov 24, 2017 | 51.56 | 51.99 | 50.86 | 51.30 | 40,252 | -0.11(-0.22%) |
Nov 22, 2017 | 51.57 | 54.58 | 51.40 | 51.41 | 66,447 | -0.09(-0.18%) |
Nov 21, 2017 | 51.50 | 51.74 | 51.21 | 51.51 | 164,091 | +0.35(+0.68%) |
Nov 20, 2017 | 50.90 | 51.22 | 50.76 | 51.16 | 79,855 | +0.30(+0.59%) |
Nov 17, 2017 | 50.95 | 51.61 | 50.67 | 50.86 | 87,677 | -0.47(-0.91%) |
Nov 16, 2017 | 51.04 | 51.47 | 46.59 | 51.33 | 96,824 | +0.47(+0.92%) |
Nov 15, 2017 | 51.58 | 51.71 | 50.80 | 50.86 | 63,058 | -0.95(-1.84%) |
Nov 14, 2017 | 51.61 | 52.08 | 51.47 | 51.81 | 84,723 | -0.01(-0.02%) |
Nov 13, 2017 | 51.83 | 52.16 | 51.67 | 51.82 | 119,943 | -0.05(-0.09%) |
Nov 10, 2017 | 52.05 | 52.54 | 51.78 | 51.87 | 91,554 | -0.21(-0.41%) |
Nov 09, 2017 | 52.22 | 52.62 | 51.67 | 52.09 | 76,616 | -0.41(-0.78%) |
Nov 08, 2017 | 52.64 | 52.71 | 52.04 | 52.50 | 118,058 | -0.47(-0.88%) |
Nov 07, 2017 | 53.37 | 53.54 | 52.54 | 52.96 | 103,648 | -0.50(-0.94%) |
Nov 06, 2017 | 53.51 | 53.94 | 52.75 | 53.47 | 81,588 | -0.07(-0.12%) |
Nov 03, 2017 | 53.75 | 53.95 | 53.10 | 53.53 | 89,863 | -0.22(-0.42%) |
Nov 02, 2017 | 53.14 | 53.88 | 52.83 | 53.76 | 72,298 | +0.42(+0.79%) |
Nov 01, 2017 | 54.02 | 54.15 | 50.46 | 53.34 | 121,512 | -0.32(-0.59%) |
Oct 31, 2017 | 53.55 | 54.00 | 53.48 | 53.65 | 131,624 | +0.33(+0.61%) |
Oct 30, 2017 | 54.32 | 54.32 | 53.24 | 53.33 | 134,513 | -1.00(-1.84%) |
Oct 27, 2017 | 53.91 | 54.38 | 52.76 | 54.33 | 120,126 | +0.42(+0.78%) |
Oct 26, 2017 | 52.01 | 54.11 | 52.01 | 53.91 | 173,890 | -0.55(-1.01%) |
Oct 25, 2017 | 54.50 | 55.72 | 54.03 | 54.46 | 68,535 | -0.04(-0.07%) |
Oct 24, 2017 | 54.30 | 54.92 | 54.30 | 54.50 | 168,421 | +0.21(+0.40%) |
Oct 23, 2017 | 54.64 | 55.09 | 54.18 | 54.28 | 165,413 | -0.36(-0.67%) |
Oct 20, 2017 | 54.76 | 55.56 | 54.18 | 54.65 | 135,736 | +0.36(+0.65%) |
Oct 19, 2017 | 54.41 | 54.56 | 53.90 | 54.29 | 207,218 | -0.21(-0.38%) |
Oct 18, 2017 | 54.24 | 54.96 | 53.86 | 54.50 | 110,949 | +0.46(+0.85%) |
Oct 17, 2017 | 54.49 | 54.86 | 53.61 | 54.04 | 100,108 | -0.44(-0.81%) |
Oct 16, 2017 | 55.01 | 56.02 | 53.85 | 54.48 | 119,041 | -0.48(-0.87%) |
Oct 13, 2017 | 55.78 | 55.78 | 54.84 | 54.95 | 204,969 | -0.54(-0.98%) |
Oct 12, 2017 | 55.05 | 55.59 | 54.65 | 55.49 | 122,766 | +0.54(+0.99%) |
Oct 11, 2017 | 54.75 | 55.47 | 54.66 | 54.95 | 121,129 | +0.19(+0.34%) |
Oct 10, 2017 | 54.77 | 54.81 | 54.41 | 54.77 | 67,697 | +0.19(+0.34%) |
Oct 09, 2017 | 55.00 | 55.00 | 54.15 | 54.58 | 111,005 | -0.25(-0.46%) |
Oct 06, 2017 | 54.22 | 54.88 | 53.87 | 54.83 | 145,323 | +0.79(+1.47%) |
Oct 05, 2017 | 54.19 | 54.22 | 53.70 | 54.04 | 73,807 | -0.18(-0.33%) |
Oct 04, 2017 | 54.85 | 54.85 | 54.06 | 54.22 | 280,869 | -0.60(-1.09%) |
Oct 03, 2017 | 54.61 | 54.82 | 53.20 | 54.81 | 194,159 | +0.34(+0.62%) |
Oct 02, 2017 | 53.65 | 54.58 | 53.11 | 54.48 | 160,735 | +1.02(+1.90%) |
Sep 29, 2017 | 53.07 | 53.88 | 51.20 | 53.46 | 234,169 | +0.38(+0.72%) |
Sep 28, 2017 | 53.29 | 53.50 | 52.54 | 53.08 | 160,332 | -0.16(-0.30%) |
Sep 27, 2017 | 51.99 | 53.44 | 51.89 | 53.23 | 165,448 | +1.55(+3.00%) |
Sep 26, 2017 | 51.59 | 52.04 | 50.04 | 51.68 | 160,954 | +0.24(+0.47%) |
Sep 25, 2017 | 51.25 | 51.71 | 50.77 | 51.44 | 127,778 | +0.30(+0.58%) |
Sep 22, 2017 | 51.13 | 51.51 | 51.10 | 51.14 | 225,364 | -0.00(-0.01%) |
Sep 21, 2017 | 50.96 | 51.38 | 50.37 | 51.15 | 212,996 | +0.30(+0.60%) |
Sep 20, 2017 | 50.29 | 51.04 | 50.29 | 50.84 | 204,951 | +0.62(+1.23%) |
Sep 19, 2017 | 50.31 | 50.59 | 50.10 | 50.23 | 100,864 | -0.08(-0.17%) |
Sep 18, 2017 | 50.25 | 50.49 | 50.05 | 50.31 | 126,167 | +0.23(+0.47%) |
Sep 15, 2017 | 49.44 | 50.19 | 48.95 | 50.08 | 311,079 | +0.68(+1.38%) |
Sep 14, 2017 | 50.11 | 50.11 | 49.20 | 49.40 | 188,737 | -0.61(-1.21%) |
Sep 13, 2017 | 49.91 | 50.14 | 49.33 | 50.00 | 279,414 | -0.01(-0.02%) |
Sep 12, 2017 | 49.68 | 50.01 | 49.33 | 50.01 | 135,747 | +0.47(+0.94%) |
Sep 11, 2017 | 49.83 | 50.11 | 49.40 | 49.54 | 107,699 | -0.05(-0.09%) |
Sep 08, 2017 | 49.31 | 49.87 | 47.96 | 49.59 | 239,822 | +0.28(+0.57%) |
Sep 07, 2017 | 48.81 | 49.34 | 48.81 | 49.31 | 157,059 | +0.65(+1.34%) |
Sep 06, 2017 | 48.94 | 48.06 | 48.66 | 194,176 | +0.22(+0.46%) | |
Sep 05, 2017 | 48.36 | 48.79 | 47.94 | 48.43 | 269,706 | -0.06(-0.12%) |
Sep 01, 2017 | 48.50 | 48.96 | 48.45 | 48.49 | 290,037 | -0.06(-0.12%) |
Aug 31, 2017 | 48.74 | 49.12 | 48.39 | 48.55 | 193,824 | -0.13(-0.27%) |
Aug 30, 2017 | 48.55 | 48.95 | 48.52 | 48.68 | 244,914 | +0.12(+0.25%) |
Aug 29, 2017 | 48.10 | 48.93 | 48.10 | 48.55 | 321,738 | +0.27(+0.56%) |
Aug 28, 2017 | 47.67 | 48.44 | 47.67 | 48.28 | 135,457 | +0.67(+1.41%) |
Aug 25, 2017 | 47.24 | 48.31 | 47.05 | 47.61 | 75,673 | +0.57(+1.21%) |
Aug 24, 2017 | 47.44 | 47.81 | 47.02 | 47.04 | 65,897 | -0.17(-0.36%) |
Aug 23, 2017 | 47.13 | 47.56 | 46.69 | 47.21 | 156,108 | -0.16(-0.34%) |
Aug 22, 2017 | 47.30 | 47.63 | 47.17 | 47.37 | 97,485 | +0.10(+0.22%) |
Aug 21, 2017 | 47.37 | 48.03 | 47.01 | 47.27 | 89,349 | -0.21(-0.45%) |
Aug 18, 2017 | 47.01 | 47.96 | 46.85 | 47.48 | 109,890 | +0.23(+0.49%) |
Aug 17, 2017 | 47.56 | 48.67 | 47.25 | 47.25 | 86,754 | -0.64(-1.34%) |
Aug 16, 2017 | 47.59 | 48.55 | 47.59 | 47.89 | 107,523 | +0.39(+0.82%) |
Aug 15, 2017 | 48.08 | 48.36 | 47.24 | 47.50 | 165,642 | -0.46(-0.95%) |
Aug 14, 2017 | 47.59 | 49.54 | 47.29 | 47.96 | 168,085 | +0.57(+1.20%) |
Aug 11, 2017 | 47.54 | 48.71 | 47.15 | 47.39 | 122,743 | +0.04(+0.08%) |
Aug 10, 2017 | 47.80 | 47.99 | 47.32 | 47.35 | 89,079 | -0.61(-1.28%) |
Aug 09, 2017 | 47.48 | 47.97 | 47.45 | 47.96 | 119,438 | +0.27(+0.57%) |
Aug 08, 2017 | 47.86 | 49.36 | 47.65 | 47.69 | 146,367 | -0.29(-0.60%) |
Aug 07, 2017 | 48.03 | 49.72 | 47.81 | 47.98 | 126,976 | -0.07(-0.14%) |
Aug 04, 2017 | 47.50 | 48.35 | 47.32 | 48.05 | 122,472 | +0.55(+1.16%) |
Aug 03, 2017 | 47.55 | 47.93 | 47.11 | 47.50 | 117,613 | +0.11(+0.24%) |
Aug 02, 2017 | 47.19 | 47.56 | 46.62 | 47.39 | 169,643 | +0.18(+0.37%) |
Aug 01, 2017 | 47.86 | 47.86 | 46.56 | 47.21 | 198,122 | -1.06(-2.20%) |
Jul 31, 2017 | 47.59 | 49.60 | 47.16 | 48.27 | 162,112 | +0.82(+1.73%) |
Jul 28, 2017 | 47.05 | 47.62 | 46.94 | 47.45 | 88,882 | +0.19(+0.39%) |
Jul 27, 2017 | 50.11 | 50.13 | 46.91 | 47.27 | 140,031 | -2.75(-5.49%) |
Jul 26, 2017 | 50.68 | 51.51 | 49.88 | 50.01 | 81,907 | -0.67(-1.32%) |
Jul 25, 2017 | 50.32 | 51.05 | 50.28 | 50.68 | 109,423 | +0.64(+1.28%) |
Jul 24, 2017 | 49.90 | 50.13 | 49.72 | 50.04 | 51,990 | +0.12(+0.24%) |
Jul 21, 2017 | 50.26 | 50.62 | 49.90 | 49.92 | 73,483 | -0.14(-0.28%) |
Jul 20, 2017 | 50.56 | 49.83 | 50.06 | 52,008 | +0.01(+0.02%) | |
Jul 19, 2017 | 49.79 | 50.96 | 49.77 | 50.05 | 98,536 | +0.30(+0.60%) |
Jul 18, 2017 | 50.33 | 50.82 | 49.69 | 49.75 | 97,923 | -0.88(-1.73%) |
Jul 17, 2017 | 50.92 | 50.92 | 49.33 | 50.63 | 99,344 | -0.28(-0.55%) |
Jul 14, 2017 | 49.63 | 51.14 | 49.35 | 50.91 | 264,957 | +1.29(+2.59%) |
Jul 13, 2017 | 49.83 | 49.87 | 49.02 | 49.62 | 82,664 | -0.20(-0.39%) |
Jul 12, 2017 | 49.83 | 50.40 | 49.61 | 49.82 | 192,724 | +0.02(+0.04%) |
Jul 11, 2017 | 49.83 | 51.94 | 49.03 | 49.80 | 201,291 | -0.09(-0.19%) |
Jul 10, 2017 | 50.28 | 50.28 | 49.71 | 49.89 | 59,455 | -0.41(-0.81%) |
Jul 07, 2017 | 49.83 | 50.67 | 48.97 | 50.30 | 152,524 | +0.77(+1.56%) |
Jul 06, 2017 | 49.99 | 50.30 | 49.33 | 49.53 | 139,553 | -0.75(-1.48%) |
Jul 05, 2017 | 50.35 | 50.42 | 49.78 | 50.27 | 123,758 | -0.07(-0.13%) |
Jul 03, 2017 | 50.00 | 50.76 | 48.90 | 50.34 | 81,359 | +0.72(+1.45%) |
Jun 30, 2017 | 49.81 | 52.64 | 49.58 | 49.62 | 79,362 | -0.05(-0.09%) |
Jun 29, 2017 | 50.13 | 50.19 | 49.22 | 49.67 | 102,421 | -0.32(-0.63%) |
Jun 28, 2017 | 48.97 | 50.09 | 48.87 | 49.99 | 91,808 | +1.34(+2.76%) |
Jun 27, 2017 | 48.84 | 49.01 | 48.55 | 48.64 | 135,532 | -0.20(-0.42%) |
Jun 26, 2017 | 49.45 | 49.45 | 48.77 | 48.85 | 64,217 | -0.35(-0.72%) |
Jun 23, 2017 | 48.40 | 49.70 | 48.40 | 49.20 | 182,106 | +0.61(+1.27%) |
Jun 22, 2017 | 48.67 | 48.77 | 47.87 | 48.59 | 172,233 | -0.09(-0.19%) |
Jun 21, 2017 | 49.03 | 49.03 | 48.34 | 48.68 | 125,595 | -0.27(-0.55%) |
Jun 20, 2017 | 49.16 | 49.18 | 48.74 | 48.95 | 97,248 | -0.40(-0.81%) |
Jun 19, 2017 | 49.55 | 49.72 | 49.27 | 49.35 | 150,774 | -0.02(-0.04%) |
Jun 16, 2017 | 49.59 | 49.83 | 49.24 | 49.37 | 288,267 | -0.46(-0.92%) |
Jun 15, 2017 | 49.38 | 50.27 | 49.38 | 49.83 | 148,487 | -0.01(-0.02%) |
Jun 14, 2017 | 50.81 | 50.81 | 49.62 | 49.84 | 133,142 | -0.87(-1.71%) |
Jun 13, 2017 | 50.08 | 50.73 | 49.77 | 50.70 | 217,221 | +0.69(+1.38%) |
Jun 12, 2017 | 49.87 | 50.79 | 49.78 | 50.01 | 154,935 | +0.26(+0.52%) |
Jun 09, 2017 | 49.51 | 50.08 | 49.24 | 49.75 | 199,265 | +0.34(+0.68%) |
Jun 08, 2017 | 49.40 | 49.56 | 48.76 | 49.42 | 118,680 | +0.06(+0.11%) |
Jun 07, 2017 | 49.24 | 49.81 | 48.67 | 49.36 | 114,292 | -0.10(-0.21%) |
Jun 06, 2017 | 49.14 | 49.63 | 48.67 | 49.46 | 188,872 | +0.03(+0.06%) |
Jun 05, 2017 | 49.35 | 49.72 | 48.10 | 49.44 | 114,964 | -0.05(-0.09%) |
Jun 02, 2017 | 49.14 | 50.11 | 49.00 | 49.48 | 131,751 | +0.42(+0.85%) |