Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.29 | 68.30 | 65.58 | 65.62 | 45,182 | -1.96(-2.90%) |
May 30, 2018 | 66.17 | 67.92 | 66.17 | 67.59 | 15,665 | +1.50(+2.27%) |
May 29, 2018 | 65.71 | 66.21 | 65.52 | 66.08 | 17,311 | -0.50(-0.75%) |
May 25, 2018 | 66.58 | 66.58 | 66.58 | 0 | +0.13(+0.19%) | |
May 24, 2018 | 66.00 | 66.69 | 65.83 | 66.46 | 9,373 | -0.04(-0.06%) |
May 23, 2018 | 65.96 | 67.42 | 65.96 | 66.50 | 21,109 | +0.29(+0.44%) |
May 22, 2018 | 66.25 | 66.63 | 66.17 | 66.21 | 13,857 | +0.08(+0.13%) |
May 21, 2018 | 66.21 | 66.58 | 65.75 | 66.13 | 15,504 | +0.17(+0.25%) |
May 18, 2018 | 66.33 | 66.61 | 65.50 | 65.96 | 18,483 | -0.04(-0.06%) |
May 17, 2018 | 65.17 | 66.13 | 65.17 | 66.00 | 11,128 | +1.13(+1.74%) |
May 16, 2018 | 64.87 | 65.67 | 64.46 | 64.87 | 18,182 | +0.08(+0.13%) |
May 15, 2018 | 64.00 | 65.21 | 64.00 | 64.79 | 11,613 | +0.75(+1.17%) |
May 14, 2018 | 65.12 | 65.29 | 64.04 | 64.04 | 39,076 | -1.04(-1.60%) |
May 11, 2018 | 66.08 | 66.58 | 64.87 | 65.08 | 19,980 | -1.21(-1.83%) |
May 10, 2018 | 65.83 | 66.38 | 65.83 | 66.29 | 7,486 | +0.54(+0.83%) |
May 09, 2018 | 64.83 | 66.13 | 64.62 | 65.75 | 14,002 | +0.92(+1.42%) |
May 08, 2018 | 64.87 | 65.54 | 64.12 | 64.83 | 117,458 | -0.04(-0.06%) |
May 07, 2018 | 67.84 | 67.84 | 64.71 | 64.87 | 37,903 | -3.01(-4.43%) |
May 04, 2018 | 65.96 | 68.25 | 65.83 | 67.88 | 34,320 | +2.71(+4.16%) |
May 03, 2018 | 64.71 | 65.67 | 64.08 | 65.17 | 17,659 | +0.17(+0.26%) |
May 02, 2018 | 65.58 | 65.58 | 64.46 | 65.00 | 16,127 | -0.63(-0.95%) |
May 01, 2018 | 64.75 | 65.62 | 64.31 | 65.62 | 15,481 | +0.71(+1.09%) |
Apr 30, 2018 | 65.33 | 65.33 | 64.50 | 64.91 | 31,001 | -0.17(-0.26%) |
Apr 27, 2018 | 64.91 | 65.12 | 64.79 | 65.08 | 12,494 | +0.21(+0.32%) |
Apr 26, 2018 | 65.54 | 65.54 | 64.29 | 64.87 | 16,800 | -0.33(-0.51%) |
Apr 25, 2018 | 64.75 | 65.46 | 64.08 | 65.21 | 22,865 | +0.58(+0.90%) |
Apr 24, 2018 | 64.29 | 65.08 | 63.85 | 64.62 | 28,133 | +0.54(+0.85%) |
Apr 23, 2018 | 63.16 | 64.41 | 63.08 | 64.08 | 16,818 | +1.17(+1.86%) |
Apr 20, 2018 | 62.74 | 63.70 | 62.74 | 62.91 | 28,369 | -0.04(-0.07%) |
Apr 19, 2018 | 61.66 | 63.04 | 61.66 | 62.95 | 25,328 | +1.17(+1.89%) |
Apr 18, 2018 | 61.32 | 62.16 | 61.07 | 61.78 | 18,607 | +0.71(+1.16%) |
Apr 17, 2018 | 61.20 | 61.45 | 60.45 | 61.07 | 39,072 | +0.00(+0.00%) |
Apr 16, 2018 | 60.07 | 61.20 | 60.07 | 61.07 | 15,312 | +1.50(+2.52%) |
Apr 13, 2018 | 59.99 | 60.30 | 59.49 | 59.57 | 8,593 | -0.17(-0.28%) |
Apr 12, 2018 | 59.70 | 60.07 | 59.11 | 59.74 | 12,843 | +0.58(+0.99%) |
Apr 11, 2018 | 58.99 | 59.32 | 58.74 | 59.15 | 9,205 | -0.08(-0.14%) |
Apr 10, 2018 | 58.82 | 59.61 | 58.82 | 59.24 | 18,070 | +1.00(+1.72%) |
Apr 09, 2018 | 58.86 | 59.36 | 58.15 | 58.24 | 27,335 | -0.25(-0.43%) |
Apr 06, 2018 | 58.28 | 59.24 | 57.69 | 58.49 | 32,750 | -0.21(-0.36%) |
Apr 05, 2018 | 58.86 | 58.90 | 58.32 | 58.69 | 15,104 | -0.08(-0.14%) |
Apr 04, 2018 | 56.73 | 58.99 | 56.48 | 58.78 | 20,332 | +1.42(+2.47%) |
Apr 03, 2018 | 56.57 | 57.73 | 56.57 | 57.36 | 28,953 | +1.13(+2.00%) |
Apr 02, 2018 | 57.36 | 57.78 | 55.48 | 56.23 | 39,832 | -1.67(-2.88%) |
Mar 29, 2018 | 57.90 | 57.90 | 57.90 | 0 | -0.21(-0.36%) | |
Mar 28, 2018 | 56.61 | 58.49 | 56.15 | 58.11 | 63,681 | +1.54(+2.73%) |
Mar 27, 2018 | 57.86 | 58.40 | 56.36 | 56.57 | 27,948 | -1.21(-2.10%) |
Mar 26, 2018 | 59.82 | 59.82 | 57.69 | 57.78 | 32,909 | -1.21(-2.05%) |
Mar 23, 2018 | 57.11 | 59.28 | 56.90 | 58.99 | 86,866 | +1.71(+2.99%) |
Mar 22, 2018 | 57.94 | 58.44 | 56.98 | 57.28 | 18,197 | -1.38(-2.35%) |
Mar 21, 2018 | 58.40 | 58.95 | 58.36 | 58.65 | 9,981 | +0.33(+0.57%) |
Mar 20, 2018 | 58.69 | 58.76 | 58.32 | 58.32 | 20,168 | -0.17(-0.29%) |
Mar 19, 2018 | 58.28 | 59.03 | 57.84 | 58.49 | 27,406 | +0.04(+0.07%) |
Mar 16, 2018 | 58.69 | 59.45 | 58.24 | 58.44 | 78,141 | -0.21(-0.36%) |
Mar 15, 2018 | 58.74 | 59.20 | 58.03 | 58.65 | 29,919 | -0.04(-0.07%) |
Mar 14, 2018 | 60.03 | 60.07 | 57.86 | 58.69 | 45,915 | -0.87(-1.46%) |
Mar 13, 2018 | 60.38 | 60.62 | 59.40 | 59.56 | 54,779 | -0.37(-0.61%) |
Mar 12, 2018 | 59.28 | 59.93 | 58.47 | 59.93 | 31,379 | +0.77(+1.31%) |
Mar 09, 2018 | 59.20 | 59.73 | 58.06 | 59.16 | 46,733 | +0.33(+0.55%) |
Mar 08, 2018 | 58.18 | 59.28 | 57.82 | 58.83 | 17,519 | +0.32(+0.56%) |
Mar 07, 2018 | 58.91 | 58.51 | 22,324 | +0.85(+1.48%) | ||
Mar 06, 2018 | 57.49 | 57.73 | 56.80 | 57.65 | 25,414 | +0.45(+0.78%) |
Mar 05, 2018 | 55.95 | 57.41 | 55.62 | 57.21 | 19,682 | +0.85(+1.51%) |
Mar 02, 2018 | 52.57 | 56.35 | 52.01 | 56.35 | 34,046 | +3.37(+6.37%) |
Mar 01, 2018 | 52.82 | 53.96 | 52.33 | 52.98 | 27,259 | +0.24(+0.46%) |
Feb 28, 2018 | 57.29 | 57.31 | 52.05 | 52.74 | 106,296 | -4.14(-7.29%) |
Feb 27, 2018 | 58.14 | 58.38 | 56.88 | 56.88 | 19,798 | -1.06(-1.82%) |
Feb 26, 2018 | 58.26 | 58.38 | 57.65 | 57.94 | 15,461 | -0.20(-0.35%) |
Feb 23, 2018 | 57.57 | 58.26 | 57.17 | 58.14 | 20,718 | +1.10(+1.92%) |
Feb 22, 2018 | 57.90 | 57.90 | 56.96 | 57.04 | 20,209 | -0.45(-0.78%) |
Feb 21, 2018 | 57.33 | 58.38 | 56.76 | 57.49 | 22,936 | +0.49(+0.86%) |
Feb 20, 2018 | 57.45 | 58.10 | 56.84 | 57.00 | 22,956 | -0.45(-0.78%) |
Feb 16, 2018 | 57.45 | 57.45 | 57.45 | 0 | +1.10(+1.95%) | |
Feb 15, 2018 | 56.39 | 56.39 | 55.87 | 56.35 | 21,118 | +0.45(+0.80%) |
Feb 14, 2018 | 54.16 | 56.27 | 54.16 | 55.91 | 17,777 | +1.30(+2.38%) |
Feb 13, 2018 | 53.96 | 55.01 | 53.59 | 54.61 | 23,250 | +0.57(+1.05%) |
Feb 12, 2018 | 53.06 | 54.89 | 52.41 | 54.04 | 28,608 | +1.42(+2.70%) |
Feb 09, 2018 | 53.43 | 54.44 | 52.45 | 52.62 | 23,005 | -1.22(-2.26%) |
Feb 08, 2018 | 56.45 | 53.79 | 53.83 | 25,963 | -2.44(-4.33%) | |
Feb 07, 2018 | 56.56 | 55.01 | 56.27 | 31,795 | +1.46(+2.67%) | |
Feb 06, 2018 | 54.04 | 55.13 | 53.06 | 54.81 | 46,587 | -0.69(-1.24%) |
Feb 05, 2018 | 56.27 | 56.72 | 54.71 | 55.50 | 14,211 | -1.38(-2.43%) |
Feb 02, 2018 | 57.45 | 57.86 | 56.68 | 56.88 | 15,942 | -0.98(-1.69%) |
Feb 01, 2018 | 56.27 | 57.86 | 56.27 | 57.86 | 21,209 | +1.30(+2.30%) |
Jan 31, 2018 | 56.88 | 56.92 | 56.19 | 56.56 | 24,842 | -0.20(-0.36%) |
Jan 30, 2018 | 57.08 | 57.08 | 56.68 | 56.76 | 21,459 | -0.85(-1.48%) |
Jan 29, 2018 | 58.38 | 58.38 | 57.61 | 57.61 | 7,127 | -0.81(-1.39%) |
Jan 26, 2018 | 58.83 | 58.83 | 58.34 | 58.43 | 9,918 | +0.00(+0.00%) |
Jan 25, 2018 | 59.16 | 59.16 | 58.14 | 58.43 | 7,212 | -0.24(-0.42%) |
Jan 24, 2018 | 60.09 | 60.09 | 58.67 | 58.67 | 8,424 | -1.06(-1.77%) |
Jan 23, 2018 | 59.08 | 59.86 | 58.87 | 59.73 | 16,149 | +0.69(+1.17%) |
Jan 22, 2018 | 59.12 | 59.73 | 58.79 | 59.03 | 12,007 | -0.77(-1.29%) |
Jan 19, 2018 | 58.67 | 60.34 | 58.67 | 59.81 | 14,525 | +0.98(+1.66%) |
Jan 18, 2018 | 59.85 | 59.85 | 58.26 | 58.83 | 18,292 | -0.85(-1.43%) |
Jan 17, 2018 | 58.91 | 59.93 | 58.38 | 59.68 | 35,499 | +1.38(+2.37%) |
Jan 16, 2018 | 60.70 | 61.35 | 58.30 | 58.30 | 53,403 | -1.83(-3.04%) |
Jan 12, 2018 | 60.13 | 60.13 | 60.13 | 0 | +0.49(+0.82%) | |
Jan 11, 2018 | 58.38 | 59.77 | 57.90 | 59.64 | 19,064 | +2.03(+3.53%) |
Jan 10, 2018 | 57.78 | 56.96 | 57.61 | 15,347 | +0.65(+1.14%) | |
Jan 09, 2018 | 57.57 | 58.22 | 56.96 | 56.96 | 13,866 | -0.57(-0.99%) |
Jan 08, 2018 | 57.86 | 58.10 | 57.21 | 57.53 | 21,288 | -0.61(-1.05%) |
Jan 05, 2018 | 57.73 | 58.34 | 57.45 | 58.14 | 22,205 | +0.61(+1.06%) |
Jan 04, 2018 | 57.37 | 57.90 | 57.33 | 57.53 | 11,756 | +0.49(+0.85%) |
Jan 03, 2018 | 56.96 | 57.41 | 56.80 | 57.04 | 17,225 | -0.04(-0.07%) |
Jan 02, 2018 | 56.60 | 57.37 | 56.60 | 57.08 | 34,152 | +0.49(+0.86%) |
Dec 29, 2017 | 56.60 | 56.60 | 56.60 | 0 | -0.73(-1.28%) | |
Dec 28, 2017 | 57.90 | 58.25 | 56.96 | 57.33 | 13,831 | -0.49(-0.84%) |
Dec 27, 2017 | 58.18 | 59.38 | 57.49 | 57.82 | 14,317 | -0.49(-0.84%) |
Dec 26, 2017 | 58.55 | 58.67 | 57.82 | 58.30 | 16,697 | -0.04(-0.07%) |
Dec 22, 2017 | 58.67 | 59.08 | 58.02 | 58.34 | 14,088 | -0.37(-0.62%) |
Dec 21, 2017 | 58.43 | 58.79 | 58.10 | 58.71 | 11,191 | +0.37(+0.63%) |
Dec 20, 2017 | 58.75 | 58.91 | 58.26 | 58.34 | 12,303 | -0.08(-0.14%) |
Dec 19, 2017 | 58.87 | 59.32 | 58.26 | 58.43 | 23,181 | -0.49(-0.83%) |
Dec 18, 2017 | 58.75 | 59.85 | 58.26 | 58.91 | 35,161 | +0.73(+1.26%) |
Dec 15, 2017 | 57.25 | 58.83 | 57.00 | 58.18 | 98,874 | +1.10(+1.92%) |
Dec 14, 2017 | 58.14 | 58.51 | 57.00 | 57.08 | 24,735 | -0.94(-1.62%) |
Dec 13, 2017 | 57.18 | 58.15 | 57.10 | 58.03 | 58,131 | +1.05(+1.84%) |
Dec 12, 2017 | 57.58 | 57.83 | 56.94 | 56.98 | 29,907 | -0.24(-0.42%) |
Dec 11, 2017 | 58.07 | 58.59 | 57.10 | 57.22 | 31,844 | -0.65(-1.12%) |
Dec 08, 2017 | 59.08 | 59.08 | 57.30 | 57.87 | 20,172 | -1.01(-1.71%) |
Dec 07, 2017 | 58.71 | 59.80 | 58.55 | 58.88 | 30,585 | +0.24(+0.41%) |
Dec 06, 2017 | 60.37 | 60.37 | 58.55 | 58.63 | 25,638 | -1.82(-3.01%) |
Dec 05, 2017 | 60.33 | 61.14 | 60.05 | 60.45 | 27,135 | +0.24(+0.40%) |
Dec 04, 2017 | 61.26 | 61.26 | 60.01 | 60.21 | 23,303 | -0.28(-0.47%) |
Dec 01, 2017 | 60.85 | 60.85 | 58.83 | 60.49 | 18,341 | -0.40(-0.66%) |
Nov 30, 2017 | 62.11 | 62.11 | 60.33 | 60.89 | 37,474 | -0.73(-1.18%) |
Nov 29, 2017 | 62.07 | 62.99 | 61.62 | 61.62 | 37,949 | -0.16(-0.26%) |
Nov 28, 2017 | 60.13 | 61.98 | 59.93 | 61.78 | 24,614 | +1.90(+3.17%) |
Nov 27, 2017 | 60.25 | 60.25 | 59.84 | 59.88 | 13,575 | +0.20(+0.34%) |
Nov 24, 2017 | 60.17 | 60.33 | 59.56 | 59.68 | 8,786 | -0.32(-0.54%) |
Nov 22, 2017 | 61.02 | 61.38 | 59.80 | 60.01 | 27,859 | -1.13(-1.85%) |
Nov 21, 2017 | 60.61 | 61.62 | 60.61 | 61.14 | 21,573 | +0.65(+1.07%) |
Nov 20, 2017 | 60.01 | 60.53 | 59.80 | 60.49 | 22,261 | +0.40(+0.67%) |
Nov 17, 2017 | 58.55 | 60.21 | 58.55 | 60.09 | 26,066 | +1.05(+1.78%) |
Nov 16, 2017 | 58.35 | 59.80 | 58.35 | 59.04 | 25,286 | +0.89(+1.53%) |
Nov 15, 2017 | 57.02 | 58.55 | 57.02 | 58.15 | 24,192 | +0.61(+1.05%) |
Nov 14, 2017 | 57.18 | 57.70 | 56.78 | 57.54 | 21,443 | +0.04(+0.07%) |
Nov 13, 2017 | 57.70 | 58.23 | 57.38 | 57.50 | 18,418 | -0.52(-0.90%) |
Nov 10, 2017 | 58.43 | 58.55 | 57.99 | 58.03 | 13,352 | -0.44(-0.76%) |
Nov 09, 2017 | 58.11 | 59.00 | 57.42 | 58.47 | 16,973 | -0.08(-0.14%) |
Nov 08, 2017 | 58.31 | 58.63 | 57.50 | 58.55 | 25,270 | -0.16(-0.28%) |
Nov 07, 2017 | 58.67 | 59.16 | 57.74 | 58.71 | 33,077 | -0.12(-0.21%) |
Nov 06, 2017 | 58.35 | 58.96 | 57.87 | 58.83 | 42,447 | +0.04(+0.07%) |
Nov 03, 2017 | 61.22 | 61.22 | 58.63 | 58.79 | 42,797 | -3.72(-5.94%) |
Nov 02, 2017 | 62.11 | 62.59 | 61.80 | 62.51 | 40,150 | +0.61(+0.98%) |
Nov 01, 2017 | 62.99 | 62.99 | 61.58 | 61.90 | 18,149 | -0.57(-0.90%) |
Oct 31, 2017 | 62.55 | 63.20 | 62.15 | 62.47 | 20,702 | +0.24(+0.39%) |
Oct 30, 2017 | 63.68 | 63.68 | 62.11 | 62.23 | 14,349 | -1.62(-2.53%) |
Oct 27, 2017 | 63.44 | 64.00 | 62.95 | 63.84 | 17,276 | +0.44(+0.70%) |
Oct 26, 2017 | 63.40 | 64.33 | 63.24 | 63.40 | 18,325 | +0.12(+0.19%) |
Oct 25, 2017 | 63.32 | 63.40 | 62.55 | 63.28 | 13,116 | +0.24(+0.38%) |
Oct 24, 2017 | 63.48 | 63.56 | 62.95 | 63.03 | 19,993 | -0.36(-0.57%) |
Oct 23, 2017 | 63.72 | 63.84 | 62.55 | 63.40 | 23,566 | -0.04(-0.06%) |
Oct 20, 2017 | 64.37 | 64.37 | 63.32 | 63.44 | 30,643 | +0.00(+0.00%) |
Oct 19, 2017 | 62.35 | 63.44 | 61.14 | 63.44 | 21,907 | +0.77(+1.22%) |
Oct 18, 2017 | 62.15 | 62.79 | 62.15 | 62.67 | 25,712 | +0.93(+1.50%) |
Oct 17, 2017 | 63.20 | 63.24 | 61.58 | 61.74 | 30,390 | -1.25(-1.99%) |
Oct 16, 2017 | 62.79 | 63.03 | 61.98 | 62.99 | 22,528 | +0.61(+0.97%) |
Oct 13, 2017 | 61.98 | 63.24 | 61.98 | 62.39 | 20,769 | +0.52(+0.85%) |
Oct 12, 2017 | 62.67 | 63.07 | 61.46 | 61.86 | 34,643 | -0.65(-1.03%) |
Oct 11, 2017 | 61.62 | 62.99 | 61.42 | 62.51 | 30,299 | +0.57(+0.91%) |
Oct 10, 2017 | 61.34 | 61.94 | 61.02 | 61.94 | 36,452 | +1.09(+1.79%) |
Oct 09, 2017 | 61.70 | 61.70 | 60.57 | 60.85 | 25,925 | -0.85(-1.37%) |
Oct 06, 2017 | 61.02 | 61.70 | 60.61 | 61.70 | 27,879 | +0.77(+1.26%) |
Oct 05, 2017 | 60.29 | 61.06 | 60.29 | 60.93 | 20,050 | +0.69(+1.14%) |
Oct 04, 2017 | 60.93 | 61.30 | 60.11 | 60.25 | 23,144 | -0.93(-1.52%) |
Oct 03, 2017 | 61.10 | 61.34 | 59.84 | 61.18 | 35,144 | +0.08(+0.13%) |
Oct 02, 2017 | 60.21 | 61.18 | 59.80 | 61.10 | 33,166 | +0.93(+1.54%) |
Sep 29, 2017 | 60.17 | 60.41 | 59.60 | 60.17 | 96,569 | -0.36(-0.60%) |
Sep 28, 2017 | 59.12 | 60.57 | 58.63 | 60.53 | 29,515 | +1.33(+2.25%) |
Sep 27, 2017 | 59.24 | 59.48 | 58.83 | 59.20 | 101,641 | +0.65(+1.10%) |
Sep 26, 2017 | 59.04 | 59.36 | 58.19 | 58.55 | 59,707 | -0.32(-0.55%) |
Sep 25, 2017 | 57.74 | 58.96 | 57.74 | 58.88 | 48,660 | +1.17(+2.03%) |
Sep 22, 2017 | 56.78 | 57.74 | 56.65 | 57.70 | 14,650 | +0.77(+1.35%) |
Sep 21, 2017 | 56.98 | 57.22 | 56.33 | 56.94 | 15,743 | +0.08(+0.14%) |
Sep 20, 2017 | 56.57 | 56.98 | 56.33 | 56.86 | 24,293 | +0.32(+0.57%) |
Sep 19, 2017 | 56.53 | 56.73 | 56.23 | 56.53 | 22,656 | +0.04(+0.07%) |
Sep 18, 2017 | 56.53 | 56.98 | 56.41 | 56.49 | 15,959 | +0.08(+0.14%) |
Sep 15, 2017 | 56.37 | 56.53 | 55.73 | 56.41 | 84,493 | +0.16(+0.29%) |
Sep 14, 2017 | 57.06 | 57.06 | 55.81 | 56.25 | 37,387 | -0.78(-1.36%) |
Sep 13, 2017 | 55.22 | 57.07 | 54.82 | 57.03 | 46,880 | +1.81(+3.27%) |
Sep 12, 2017 | 55.95 | 56.02 | 55.10 | 55.22 | 18,944 | -0.24(-0.43%) |
Sep 11, 2017 | 55.22 | 55.46 | 54.42 | 55.46 | 20,441 | +0.96(+1.77%) |
Sep 08, 2017 | 53.09 | 54.62 | 52.33 | 54.50 | 22,773 | +1.32(+2.49%) |
Sep 07, 2017 | 54.62 | 54.62 | 52.81 | 53.17 | 36,008 | -1.40(-2.57%) |
Sep 06, 2017 | 53.69 | 55.06 | 53.69 | 54.58 | 86,489 | +1.12(+2.10%) |
Sep 05, 2017 | 55.22 | 55.22 | 53.29 | 53.45 | 22,688 | -1.85(-3.34%) |
Sep 01, 2017 | 54.82 | 55.74 | 54.18 | 55.30 | 25,769 | +0.72(+1.32%) |
Aug 31, 2017 | 54.74 | 55.06 | 54.12 | 54.58 | 31,483 | +0.12(+0.22%) |
Aug 30, 2017 | 53.86 | 55.11 | 53.13 | 54.46 | 39,089 | +0.60(+1.12%) |
Aug 29, 2017 | 53.90 | 54.74 | 52.54 | 53.86 | 21,571 | -0.52(-0.96%) |
Aug 28, 2017 | 55.38 | 55.46 | 53.90 | 54.38 | 36,943 | -0.96(-1.74%) |
Aug 25, 2017 | 55.46 | 56.38 | 54.98 | 55.34 | 78,934 | +0.00(+0.00%) |
Aug 24, 2017 | 55.38 | 55.73 | 55.12 | 55.34 | 58,366 | +0.16(+0.29%) |
Aug 23, 2017 | 55.42 | 55.46 | 54.50 | 55.18 | 17,401 | -0.44(-0.79%) |
Aug 22, 2017 | 54.82 | 55.94 | 54.78 | 55.62 | 61,267 | +1.00(+1.84%) |
Aug 21, 2017 | 55.22 | 55.22 | 54.54 | 54.62 | 20,294 | -0.52(-0.95%) |
Aug 18, 2017 | 54.66 | 55.70 | 54.54 | 55.14 | 38,510 | -0.08(-0.15%) |
Aug 17, 2017 | 56.74 | 56.74 | 55.14 | 55.22 | 22,138 | -1.77(-3.10%) |
Aug 16, 2017 | 56.91 | 57.55 | 56.66 | 56.99 | 27,888 | +0.24(+0.42%) |
Aug 15, 2017 | 57.47 | 57.70 | 56.66 | 56.74 | 37,102 | -0.56(-0.98%) |
Aug 14, 2017 | 56.42 | 57.49 | 55.98 | 57.31 | 52,118 | +1.32(+2.37%) |
Aug 11, 2017 | 59.03 | 60.04 | 53.78 | 55.98 | 81,293 | -3.93(-6.56%) |
Aug 10, 2017 | 61.36 | 61.36 | 59.55 | 59.92 | 30,882 | -1.48(-2.42%) |
Aug 09, 2017 | 59.39 | 61.56 | 59.39 | 61.40 | 54,616 | +2.01(+3.38%) |
Aug 08, 2017 | 56.07 | 59.47 | 56.07 | 59.39 | 80,166 | +3.61(+6.47%) |
Aug 07, 2017 | 56.74 | 57.79 | 55.70 | 55.78 | 36,723 | -1.69(-2.93%) |
Aug 04, 2017 | 53.82 | 57.71 | 53.82 | 57.47 | 42,903 | +3.77(+7.03%) |
Aug 03, 2017 | 54.18 | 54.26 | 53.45 | 53.69 | 25,393 | -0.52(-0.96%) |
Aug 02, 2017 | 54.22 | 54.46 | 53.74 | 54.22 | 20,405 | -0.28(-0.52%) |
Aug 01, 2017 | 54.66 | 54.90 | 53.98 | 54.50 | 22,214 | +0.00(+0.00%) |
Jul 31, 2017 | 54.50 | 54.66 | 53.78 | 54.50 | 33,220 | +0.32(+0.59%) |
Jul 28, 2017 | 53.86 | 55.02 | 53.45 | 54.18 | 23,300 | +0.36(+0.67%) |
Jul 27, 2017 | 53.49 | 54.56 | 53.05 | 53.82 | 51,745 | +0.52(+0.98%) |
Jul 26, 2017 | 55.14 | 55.14 | 53.21 | 53.29 | 22,065 | -1.81(-3.28%) |
Jul 25, 2017 | 54.90 | 55.34 | 54.74 | 55.10 | 38,537 | +0.48(+0.88%) |
Jul 24, 2017 | 52.97 | 54.66 | 52.97 | 54.62 | 50,230 | +1.61(+3.03%) |
Jul 21, 2017 | 53.37 | 53.69 | 52.53 | 53.01 | 53,705 | +0.16(+0.30%) |
Jul 20, 2017 | 53.49 | 53.49 | 51.61 | 52.85 | 36,685 | -0.40(-0.75%) |
Jul 19, 2017 | 53.41 | 53.90 | 52.29 | 53.25 | 32,228 | +0.12(+0.23%) |
Jul 18, 2017 | 52.73 | 53.65 | 52.57 | 53.13 | 26,315 | +0.20(+0.38%) |
Jul 17, 2017 | 51.85 | 53.78 | 51.85 | 52.93 | 54,541 | +0.72(+1.38%) |
Jul 14, 2017 | 52.61 | 52.77 | 51.49 | 52.21 | 27,351 | -0.56(-1.06%) |
Jul 13, 2017 | 52.41 | 53.37 | 51.61 | 52.77 | 23,155 | +0.32(+0.61%) |
Jul 12, 2017 | 52.01 | 52.61 | 51.37 | 52.45 | 30,911 | +0.72(+1.40%) |
Jul 11, 2017 | 52.17 | 52.57 | 51.37 | 51.73 | 54,615 | -0.48(-0.92%) |
Jul 10, 2017 | 51.93 | 52.49 | 51.41 | 52.21 | 34,736 | +0.32(+0.62%) |
Jul 07, 2017 | 50.69 | 52.01 | 50.42 | 51.89 | 30,938 | +1.36(+2.70%) |
Jul 06, 2017 | 49.62 | 50.77 | 49.08 | 50.52 | 33,412 | +0.88(+1.78%) |
Jul 05, 2017 | 49.84 | 49.84 | 48.92 | 49.64 | 18,617 | -0.20(-0.40%) |
Jul 03, 2017 | 49.52 | 50.36 | 49.48 | 49.84 | 18,652 | +0.48(+0.98%) |
Jun 30, 2017 | 49.68 | 49.72 | 48.72 | 49.36 | 23,214 | -0.20(-0.40%) |
Jun 29, 2017 | 49.80 | 49.94 | 48.92 | 49.56 | 23,834 | +0.04(+0.08%) |
Jun 28, 2017 | 48.60 | 49.52 | 48.32 | 49.52 | 24,103 | +1.16(+2.41%) |
Jun 27, 2017 | 48.16 | 48.88 | 48.16 | 48.36 | 32,647 | +0.08(+0.17%) |
Jun 26, 2017 | 48.88 | 48.88 | 47.96 | 48.28 | 39,048 | -0.16(-0.33%) |
Jun 23, 2017 | 49.08 | 49.08 | 48.24 | 48.44 | 56,626 | -0.60(-1.23%) |
Jun 22, 2017 | 49.52 | 49.72 | 49.00 | 49.04 | 13,715 | -0.36(-0.73%) |
Jun 21, 2017 | 50.04 | 50.89 | 49.36 | 49.40 | 14,714 | -0.60(-1.20%) |
Jun 20, 2017 | 50.93 | 51.17 | 50.00 | 50.00 | 17,689 | -1.00(-1.97%) |
Jun 19, 2017 | 51.77 | 51.77 | 50.81 | 51.01 | 21,611 | -0.48(-0.94%) |
Jun 16, 2017 | 49.44 | 51.53 | 49.44 | 51.49 | 63,954 | +0.52(+1.02%) |
Jun 15, 2017 | 50.56 | 51.05 | 50.08 | 50.97 | 16,829 | -0.16(-0.31%) |
Jun 14, 2017 | 50.81 | 51.45 | 49.80 | 51.13 | 23,295 | +0.24(+0.47%) |
Jun 13, 2017 | 51.81 | 51.81 | 50.81 | 50.89 | 26,179 | -0.89(-1.72%) |
Jun 12, 2017 | 51.78 | 52.57 | 51.14 | 51.78 | 24,377 | +0.20(+0.39%) |
Jun 09, 2017 | 50.66 | 51.98 | 50.06 | 51.58 | 32,686 | +1.04(+2.05%) |
Jun 08, 2017 | 49.27 | 51.86 | 49.27 | 50.54 | 21,431 | +1.32(+2.67%) |
Jun 07, 2017 | 49.46 | 49.54 | 48.71 | 49.23 | 16,088 | -0.12(-0.24%) |
Jun 06, 2017 | 50.26 | 50.78 | 49.27 | 49.35 | 16,676 | -1.12(-2.21%) |
Jun 05, 2017 | 51.10 | 52.14 | 50.46 | 50.46 | 17,840 | -1.55(-2.99%) |
Jun 02, 2017 | 51.22 | 52.89 | 51.22 | 52.02 | 31,397 | +0.84(+1.64%) |