Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.10 | 54.54 | 53.89 | 54.08 | 16,223 | -0.04(-0.07%) |
Jun 28, 2018 | 53.94 | 54.17 | 53.43 | 54.12 | 9,490 | +0.05(+0.09%) |
Jun 27, 2018 | 54.78 | 54.82 | 53.81 | 54.07 | 6,320 | -0.53(-0.97%) |
Jun 26, 2018 | 54.25 | 54.64 | 54.25 | 54.60 | 3,448 | +0.29(+0.53%) |
Jun 25, 2018 | 55.17 | 55.17 | 53.98 | 54.31 | 7,656 | -1.32(-2.37%) |
Jun 22, 2018 | 55.85 | 55.85 | 55.56 | 55.63 | 7,924 | -0.03(-0.05%) |
Jun 21, 2018 | 56.26 | 56.26 | 55.62 | 55.66 | 2,996 | -0.59(-1.05%) |
Jun 20, 2018 | 56.25 | 56.42 | 56.14 | 56.25 | 22,412 | +0.46(+0.82%) |
Jun 19, 2018 | 56.14 | 55.27 | 55.79 | 13,713 | -0.36(-0.64%) | |
Jun 18, 2018 | 55.73 | 56.18 | 55.48 | 56.14 | 13,691 | +0.11(+0.20%) |
Jun 15, 2018 | 56.06 | 56.02 | 56.03 | 66,812 | +0.01(+0.02%) | |
Jun 14, 2018 | 56.03 | 56.11 | 55.94 | 56.02 | 23,178 | +0.27(+0.48%) |
Jun 13, 2018 | 56.02 | 56.02 | 55.69 | 55.76 | 10,239 | +0.08(+0.14%) |
Jun 12, 2018 | 55.53 | 55.72 | 55.45 | 55.68 | 19,462 | +0.28(+0.51%) |
Jun 11, 2018 | 55.51 | 55.51 | 55.33 | 55.40 | 11,597 | +0.13(+0.23%) |
Jun 08, 2018 | 55.08 | 55.27 | 54.86 | 55.27 | 3,063 | +0.21(+0.37%) |
Jun 07, 2018 | 55.20 | 55.39 | 54.73 | 55.06 | 11,342 | -0.14(-0.25%) |
Jun 06, 2018 | 55.21 | 55.20 | 10,046 | +0.64(+1.18%) | ||
Jun 05, 2018 | 54.90 | 54.90 | 54.42 | 54.56 | 12,510 | -0.04(-0.06%) |
Jun 04, 2018 | 54.81 | 54.81 | 54.25 | 54.59 | 10,829 | +0.24(+0.45%) |
Jun 01, 2018 | 54.14 | 54.35 | 54.06 | 54.35 | 11,310 | +0.53(+0.98%) |
May 31, 2018 | 54.07 | 54.12 | 53.70 | 53.82 | 7,263 | -0.27(-0.51%) |
May 30, 2018 | 53.86 | 54.19 | 53.74 | 54.10 | 8,821 | +0.64(+1.19%) |
May 29, 2018 | 53.83 | 53.95 | 53.24 | 53.46 | 15,023 | -0.59(-1.09%) |
May 25, 2018 | 54.05 | 54.05 | 54.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 53.73 | 54.13 | 53.73 | 54.05 | 5,721 | +0.02(+0.04%) |
May 23, 2018 | 53.66 | 54.03 | 53.56 | 54.03 | 7,079 | +0.13(+0.24%) |
May 22, 2018 | 54.09 | 54.18 | 53.90 | 53.90 | 3,061 | -0.02(-0.04%) |
May 21, 2018 | 54.13 | 54.13 | 53.67 | 53.92 | 15,989 | +0.32(+0.60%) |
May 18, 2018 | 53.53 | 53.76 | 53.53 | 53.60 | 5,461 | +0.16(+0.30%) |
May 17, 2018 | 53.42 | 53.76 | 53.34 | 53.44 | 12,713 | -0.02(-0.03%) |
May 16, 2018 | 52.88 | 53.75 | 52.88 | 53.46 | 28,587 | +0.30(+0.57%) |
May 15, 2018 | 53.27 | 53.36 | 53.06 | 53.15 | 11,277 | -0.39(-0.72%) |
May 14, 2018 | 54.53 | 54.53 | 53.49 | 53.54 | 20,681 | +0.28(+0.53%) |
May 11, 2018 | 53.31 | 53.41 | 53.22 | 53.26 | 7,678 | -0.12(-0.22%) |
May 10, 2018 | 53.05 | 53.45 | 53.05 | 53.37 | 20,590 | +0.46(+0.87%) |
May 09, 2018 | 52.54 | 52.96 | 52.52 | 52.91 | 17,351 | +0.56(+1.06%) |
May 08, 2018 | 52.26 | 52.36 | 52.20 | 52.36 | 2,355 | -0.10(-0.19%) |
May 07, 2018 | 52.10 | 52.55 | 52.10 | 52.45 | 5,329 | +0.55(+1.05%) |
May 04, 2018 | 51.55 | 52.00 | 51.55 | 51.91 | 19,705 | +0.70(+1.37%) |
May 03, 2018 | 51.12 | 51.34 | 50.46 | 51.20 | 15,429 | -0.26(-0.51%) |
May 02, 2018 | 51.68 | 51.79 | 51.34 | 51.47 | 4,118 | -0.10(-0.19%) |
May 01, 2018 | 51.52 | 51.61 | 51.26 | 51.57 | 9,848 | +0.04(+0.08%) |
Apr 30, 2018 | 51.99 | 51.99 | 51.48 | 51.53 | 4,419 | -0.22(-0.42%) |
Apr 27, 2018 | 51.80 | 51.84 | 51.63 | 51.74 | 15,403 | -0.52(-0.99%) |
Apr 26, 2018 | 52.26 | 52.40 | 52.13 | 52.26 | 8,816 | +0.54(+1.04%) |
Apr 25, 2018 | 51.73 | 51.90 | 51.22 | 51.72 | 15,440 | +0.00(+0.00%) |
Apr 24, 2018 | 52.53 | 52.58 | 51.47 | 51.72 | 7,201 | -0.97(-1.84%) |
Apr 23, 2018 | 53.35 | 53.35 | 52.69 | 52.69 | 3,657 | -0.12(-0.22%) |
Apr 20, 2018 | 53.65 | 53.65 | 52.75 | 52.81 | 8,495 | -0.53(-0.99%) |
Apr 19, 2018 | 53.54 | 53.54 | 53.22 | 53.33 | 11,625 | -0.51(-0.94%) |
Apr 18, 2018 | 53.68 | 53.96 | 53.61 | 53.84 | 16,549 | +0.20(+0.36%) |
Apr 17, 2018 | 53.17 | 53.71 | 53.17 | 53.65 | 7,645 | +0.76(+1.44%) |
Apr 16, 2018 | 52.95 | 52.98 | 52.51 | 52.88 | 11,596 | +0.56(+1.06%) |
Apr 13, 2018 | 53.05 | 53.13 | 52.17 | 52.33 | 7,624 | -0.47(-0.89%) |
Apr 12, 2018 | 52.54 | 52.92 | 52.54 | 52.80 | 26,977 | +0.61(+1.17%) |
Apr 11, 2018 | 52.35 | 52.53 | 52.17 | 52.18 | 7,383 | -0.32(-0.61%) |
Apr 10, 2018 | 52.31 | 52.56 | 52.27 | 52.50 | 5,692 | +0.80(+1.55%) |
Apr 09, 2018 | 52.21 | 52.36 | 51.70 | 51.70 | 10,167 | +0.36(+0.70%) |
Apr 06, 2018 | 52.16 | 52.16 | 51.13 | 51.34 | 6,737 | -1.18(-2.25%) |
Apr 05, 2018 | 52.43 | 52.62 | 52.40 | 52.52 | 5,855 | +0.40(+0.77%) |
Apr 04, 2018 | 50.98 | 52.21 | 50.87 | 52.12 | 6,576 | +0.60(+1.16%) |
Apr 03, 2018 | 51.56 | 51.56 | 50.96 | 51.52 | 26,918 | +0.52(+1.03%) |
Apr 02, 2018 | 52.50 | 52.50 | 50.64 | 51.00 | 57,340 | -1.37(-2.61%) |
Mar 29, 2018 | 52.37 | 52.37 | 52.37 | 0 | +1.04(+2.02%) | |
Mar 28, 2018 | 51.56 | 51.91 | 51.19 | 51.33 | 7,486 | -0.50(-0.96%) |
Mar 27, 2018 | 53.64 | 53.64 | 51.60 | 51.83 | 13,335 | -1.27(-2.39%) |
Mar 26, 2018 | 52.72 | 53.11 | 52.22 | 53.10 | 15,613 | +1.37(+2.65%) |
Mar 23, 2018 | 52.98 | 53.04 | 51.70 | 51.73 | 31,505 | -1.22(-2.31%) |
Mar 22, 2018 | 53.73 | 53.80 | 52.92 | 52.96 | 10,434 | -1.61(-2.94%) |
Mar 21, 2018 | 54.52 | 54.66 | 54.38 | 54.56 | 4,210 | +0.02(+0.04%) |
Mar 20, 2018 | 54.49 | 54.62 | 54.37 | 54.54 | 4,435 | +0.23(+0.43%) |
Mar 19, 2018 | 54.77 | 54.80 | 53.98 | 54.30 | 9,726 | -0.87(-1.58%) |
Mar 16, 2018 | 55.18 | 55.18 | 55.13 | 55.17 | 5,784 | +0.11(+0.20%) |
Mar 15, 2018 | 55.58 | 55.58 | 55.02 | 55.07 | 7,189 | -0.10(-0.18%) |
Mar 14, 2018 | 55.76 | 55.76 | 55.07 | 55.16 | 6,548 | -0.15(-0.27%) |
Mar 13, 2018 | 56.54 | 56.54 | 55.22 | 55.31 | 5,215 | -0.78(-1.39%) |
Mar 12, 2018 | 56.66 | 56.66 | 55.95 | 56.09 | 8,493 | +0.23(+0.42%) |
Mar 09, 2018 | 55.18 | 55.87 | 55.18 | 55.86 | 17,699 | +0.98(+1.78%) |
Mar 08, 2018 | 55.54 | 55.54 | 54.63 | 54.88 | 5,390 | +0.22(+0.40%) |
Mar 07, 2018 | 54.31 | 54.73 | 54.25 | 54.67 | 28,854 | +0.36(+0.67%) |
Mar 06, 2018 | 53.81 | 54.37 | 53.81 | 54.30 | 4,003 | +0.16(+0.29%) |
Mar 05, 2018 | 53.17 | 54.20 | 53.10 | 54.15 | 6,364 | +0.75(+1.41%) |
Mar 02, 2018 | 52.68 | 53.39 | 52.46 | 53.39 | 9,220 | +0.13(+0.24%) |
Mar 01, 2018 | 54.47 | 54.47 | 52.93 | 53.27 | 19,763 | -0.64(-1.18%) |
Feb 28, 2018 | 54.50 | 54.68 | 53.90 | 53.90 | 10,949 | -0.35(-0.65%) |
Feb 27, 2018 | 55.17 | 55.17 | 54.26 | 54.26 | 9,884 | -0.54(-0.98%) |
Feb 26, 2018 | 54.76 | 54.86 | 54.61 | 54.79 | 9,714 | +0.47(+0.86%) |
Feb 23, 2018 | 53.78 | 54.33 | 53.78 | 54.32 | 8,591 | +0.89(+1.67%) |
Feb 22, 2018 | 53.65 | 53.84 | 53.31 | 53.43 | 9,217 | -0.03(-0.06%) |
Feb 21, 2018 | 53.92 | 54.28 | 53.46 | 53.46 | 5,017 | -0.15(-0.27%) |
Feb 20, 2018 | 53.65 | 53.87 | 53.40 | 53.61 | 7,557 | +0.19(+0.35%) |
Feb 16, 2018 | 53.42 | 53.42 | 53.42 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 53.36 | 53.37 | 53.11 | 53.37 | 3,683 | +0.40(+0.75%) |
Feb 14, 2018 | 52.08 | 52.97 | 52.04 | 52.97 | 6,593 | +0.84(+1.62%) |
Feb 13, 2018 | 51.98 | 52.24 | 51.66 | 52.13 | 5,720 | +0.19(+0.36%) |
Feb 12, 2018 | 51.58 | 52.07 | 51.29 | 51.94 | 9,968 | +1.07(+2.10%) |
Feb 09, 2018 | 51.14 | 51.25 | 49.36 | 50.87 | 22,001 | +0.22(+0.44%) |
Feb 08, 2018 | 53.12 | 53.12 | 50.64 | 50.65 | 11,264 | -2.51(-4.73%) |
Feb 07, 2018 | 52.94 | 53.71 | 52.52 | 53.16 | 11,644 | +0.12(+0.22%) |
Feb 06, 2018 | 51.73 | 53.04 | 51.21 | 53.04 | 16,790 | +0.27(+0.51%) |
Feb 05, 2018 | 53.53 | 53.53 | 52.19 | 52.78 | 15,223 | -1.37(-2.52%) |
Feb 02, 2018 | 55.21 | 55.21 | 54.10 | 54.14 | 4,722 | -0.98(-1.78%) |
Feb 01, 2018 | 55.14 | 55.40 | 55.11 | 55.12 | 4,054 | -0.19(-0.33%) |
Jan 31, 2018 | 55.07 | 55.49 | 55.07 | 55.31 | 22,022 | +0.19(+0.35%) |
Jan 30, 2018 | 55.17 | 54.90 | 55.12 | 5,165 | -0.40(-0.72%) | |
Jan 29, 2018 | 55.91 | 55.97 | 55.52 | 55.52 | 7,244 | -0.55(-0.98%) |
Jan 26, 2018 | 55.98 | 56.06 | 55.61 | 56.06 | 9,272 | +0.55(+0.99%) |
Jan 25, 2018 | 55.54 | 55.75 | 55.52 | 55.52 | 6,823 | -0.05(-0.09%) |
Jan 24, 2018 | 55.68 | 55.88 | 55.26 | 55.56 | 10,952 | +0.01(+0.02%) |
Jan 23, 2018 | 55.46 | 55.58 | 55.41 | 55.55 | 45,935 | +0.31(+0.57%) |
Jan 22, 2018 | 54.69 | 55.26 | 54.69 | 55.24 | 7,712 | +0.46(+0.84%) |
Jan 19, 2018 | 54.52 | 54.79 | 54.52 | 54.78 | 3,188 | +0.32(+0.59%) |
Jan 18, 2018 | 54.38 | 54.58 | 54.38 | 54.46 | 8,854 | -0.01(-0.02%) |
Jan 17, 2018 | 54.13 | 54.50 | 54.02 | 54.47 | 13,261 | +0.29(+0.53%) |
Jan 16, 2018 | 54.68 | 54.68 | 54.02 | 54.18 | 9,319 | -0.04(-0.08%) |
Jan 12, 2018 | 54.23 | 54.23 | 54.23 | 0 | +0.18(+0.33%) | |
Jan 11, 2018 | 53.66 | 54.05 | 53.66 | 54.05 | 8,183 | +0.64(+1.19%) |
Jan 10, 2018 | 53.58 | 53.58 | 53.28 | 53.41 | 8,229 | -0.14(-0.26%) |
Jan 09, 2018 | 53.50 | 53.66 | 53.47 | 53.55 | 13,368 | +0.04(+0.08%) |
Jan 08, 2018 | 53.62 | 53.62 | 53.36 | 53.51 | 21,687 | +0.11(+0.20%) |
Jan 05, 2018 | 53.39 | 53.40 | 53.11 | 53.40 | 8,435 | +0.37(+0.70%) |
Jan 04, 2018 | 53.14 | 53.18 | 52.95 | 53.03 | 7,747 | +0.22(+0.42%) |
Jan 03, 2018 | 52.67 | 52.81 | 52.67 | 52.81 | 3,054 | +0.38(+0.73%) |
Jan 02, 2018 | 52.05 | 52.43 | 52.05 | 52.43 | 21,146 | +0.66(+1.28%) |
Dec 29, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.19(-0.36%) | |
Dec 28, 2017 | 51.86 | 52.04 | 51.84 | 51.95 | 3,903 | +0.17(+0.33%) |
Dec 27, 2017 | 52.09 | 52.09 | 51.85 | 51.78 | 7,518 | -0.09(-0.18%) |
Dec 26, 2017 | 51.79 | 51.87 | 51.76 | 51.87 | 4,745 | -0.15(-0.29%) |
Dec 22, 2017 | 51.88 | 52.03 | 51.77 | 52.02 | 6,382 | +0.10(+0.19%) |
Dec 21, 2017 | 51.80 | 52.07 | 51.78 | 51.92 | 13,832 | +0.21(+0.41%) |
Dec 20, 2017 | 51.80 | 51.80 | 51.61 | 51.71 | 4,264 | +0.05(+0.11%) |
Dec 19, 2017 | 51.98 | 51.98 | 51.66 | 51.66 | 5,429 | -0.30(-0.58%) |
Dec 18, 2017 | 52.75 | 52.75 | 51.94 | 51.96 | 75,857 | +0.36(+0.70%) |
Dec 15, 2017 | 51.41 | 51.65 | 51.37 | 51.59 | 3,037 | +0.34(+0.66%) |
Dec 14, 2017 | 51.45 | 51.53 | 51.25 | 51.25 | 3,585 | -0.02(-0.04%) |
Dec 13, 2017 | 52.32 | 52.32 | 51.26 | 51.27 | 10,537 | -0.06(-0.11%) |
Dec 12, 2017 | 51.34 | 51.48 | 51.33 | 51.33 | 4,572 | +0.06(+0.11%) |
Dec 11, 2017 | 51.30 | 51.32 | 51.22 | 51.27 | 3,556 | +0.14(+0.27%) |
Dec 08, 2017 | 50.97 | 51.38 | 50.97 | 51.14 | 17,697 | +0.10(+0.19%) |
Dec 07, 2017 | 50.79 | 51.10 | 50.77 | 51.04 | 7,837 | +0.43(+0.84%) |
Dec 06, 2017 | 50.56 | 50.65 | 50.51 | 50.61 | 8,795 | +0.05(+0.10%) |
Dec 05, 2017 | 50.15 | 50.93 | 50.15 | 50.56 | 23,468 | -0.08(-0.17%) |
Dec 04, 2017 | 51.13 | 50.58 | 50.65 | 48,633 | -0.49(-0.95%) | |
Dec 01, 2017 | 51.33 | 51.46 | 50.85 | 51.13 | 106,314 | -0.15(-0.29%) |
Nov 30, 2017 | 51.19 | 51.43 | 51.08 | 51.28 | 17,457 | +0.22(+0.44%) |
Nov 29, 2017 | 52.00 | 52.00 | 50.72 | 51.06 | 24,383 | -0.76(-1.47%) |
Nov 28, 2017 | 51.55 | 51.82 | 51.55 | 51.82 | 15,711 | +0.24(+0.47%) |
Nov 27, 2017 | 52.33 | 52.33 | 51.53 | 51.58 | 15,668 | -0.27(-0.53%) |
Nov 24, 2017 | 51.69 | 51.85 | 51.67 | 51.85 | 4,654 | +0.22(+0.42%) |
Nov 22, 2017 | 52.04 | 52.04 | 51.54 | 51.64 | 8,836 | -0.05(-0.09%) |
Nov 21, 2017 | 51.42 | 51.71 | 51.42 | 51.68 | 24,804 | +0.50(+0.97%) |
Nov 20, 2017 | 51.32 | 51.32 | 51.17 | 51.19 | 13,640 | -0.01(-0.02%) |
Nov 17, 2017 | 51.35 | 51.35 | 51.10 | 51.20 | 7,688 | -0.05(-0.10%) |
Nov 16, 2017 | 50.85 | 51.27 | 50.83 | 51.24 | 17,317 | +0.73(+1.44%) |
Nov 15, 2017 | 50.93 | 50.93 | 50.12 | 50.52 | 6,928 | -0.10(-0.19%) |
Nov 14, 2017 | 50.63 | 50.64 | 50.52 | 50.61 | 11,958 | -0.51(-0.99%) |
Nov 13, 2017 | 51.04 | 51.17 | 50.85 | 51.12 | 8,244 | +0.08(+0.15%) |
Nov 10, 2017 | 51.24 | 51.24 | 50.87 | 51.04 | 11,668 | +0.17(+0.34%) |
Nov 09, 2017 | 50.60 | 50.89 | 50.50 | 50.87 | 5,767 | -0.29(-0.57%) |
Nov 08, 2017 | 51.48 | 51.48 | 50.91 | 51.16 | 5,004 | -0.12(-0.23%) |
Nov 07, 2017 | 51.51 | 51.53 | 51.25 | 51.28 | 4,058 | -0.39(-0.75%) |
Nov 06, 2017 | 51.57 | 51.66 | 51.57 | 51.66 | 2,982 | +0.32(+0.62%) |
Nov 03, 2017 | 51.29 | 51.42 | 51.23 | 51.35 | 3,782 | -0.03(-0.07%) |
Nov 02, 2017 | 51.32 | 51.41 | 51.20 | 51.38 | 3,679 | -0.01(-0.02%) |
Nov 01, 2017 | 51.53 | 51.65 | 51.37 | 51.39 | 11,481 | +0.01(+0.02%) |
Oct 31, 2017 | 51.13 | 51.39 | 51.12 | 51.38 | 5,892 | +0.43(+0.84%) |
Oct 30, 2017 | 50.98 | 50.76 | 50.95 | 12,251 | +0.05(+0.10%) | |
Oct 27, 2017 | 50.81 | 50.92 | 50.21 | 50.90 | 20,342 | +0.39(+0.77%) |
Oct 26, 2017 | 50.68 | 50.68 | 50.50 | 50.51 | 4,670 | -0.23(-0.46%) |
Oct 25, 2017 | 50.98 | 50.98 | 50.43 | 50.75 | 16,103 | -0.19(-0.36%) |
Oct 24, 2017 | 50.87 | 50.94 | 50.87 | 50.93 | 4,398 | +0.13(+0.25%) |
Oct 23, 2017 | 51.13 | 51.13 | 50.76 | 50.80 | 6,803 | -0.27(-0.54%) |
Oct 20, 2017 | 51.28 | 51.28 | 51.08 | 51.08 | 18,151 | +0.21(+0.40%) |
Oct 19, 2017 | 50.67 | 50.87 | 50.32 | 50.87 | 47,929 | -0.16(-0.32%) |
Oct 18, 2017 | 51.25 | 51.25 | 50.96 | 51.04 | 11,601 | +0.06(+0.11%) |
Oct 17, 2017 | 50.90 | 51.13 | 50.90 | 50.98 | 2,366 | -0.13(-0.25%) |
Oct 16, 2017 | 50.98 | 51.11 | 50.98 | 51.11 | 4,843 | +0.19(+0.36%) |
Oct 13, 2017 | 50.91 | 50.97 | 50.91 | 50.92 | 2,287 | +0.10(+0.19%) |
Oct 12, 2017 | 51.31 | 51.31 | 50.82 | 50.82 | 21,236 | -0.29(-0.57%) |
Oct 11, 2017 | 50.94 | 51.14 | 50.94 | 51.12 | 4,905 | +0.07(+0.13%) |
Oct 10, 2017 | 50.98 | 51.05 | 50.92 | 51.05 | 6,018 | +0.13(+0.25%) |
Oct 09, 2017 | 50.92 | 50.95 | 50.92 | 50.92 | 4,138 | +0.04(+0.08%) |
Oct 06, 2017 | 50.82 | 50.88 | 50.82 | 50.88 | 5,186 | +0.03(+0.06%) |
Oct 05, 2017 | 50.63 | 50.85 | 50.63 | 50.85 | 6,670 | +0.38(+0.76%) |
Oct 04, 2017 | 50.53 | 50.59 | 50.36 | 50.47 | 9,560 | +0.14(+0.27%) |
Oct 03, 2017 | 50.37 | 50.37 | 50.30 | 50.34 | 3,976 | +0.22(+0.45%) |
Oct 02, 2017 | 50.12 | 50.20 | 50.09 | 50.11 | 23,490 | +0.20(+0.39%) |
Sep 29, 2017 | 49.68 | 49.92 | 49.56 | 49.92 | 5,044 | +0.33(+0.67%) |
Sep 28, 2017 | 49.83 | 49.83 | 49.50 | 49.58 | 3,819 | -0.07(-0.14%) |
Sep 27, 2017 | 49.64 | 49.72 | 49.39 | 49.65 | 2,654 | +0.34(+0.69%) |
Sep 26, 2017 | 49.34 | 49.37 | 49.27 | 49.31 | 9,225 | +0.20(+0.40%) |
Sep 25, 2017 | 49.43 | 49.49 | 49.00 | 49.11 | 3,424 | -0.64(-1.28%) |
Sep 22, 2017 | 49.74 | 49.77 | 49.66 | 49.75 | 3,035 | +0.06(+0.11%) |
Sep 21, 2017 | 49.70 | 49.77 | 49.52 | 49.69 | 8,603 | -0.14(-0.27%) |
Sep 20, 2017 | 49.62 | 49.91 | 49.62 | 49.83 | 5,798 | -0.01(-0.02%) |
Sep 19, 2017 | 49.68 | 49.88 | 49.68 | 49.84 | 9,794 | +0.19(+0.39%) |
Sep 18, 2017 | 49.54 | 49.76 | 49.54 | 49.65 | 2,816 | +0.20(+0.40%) |
Sep 15, 2017 | 49.43 | 49.48 | 49.41 | 49.45 | 3,963 | +0.00(+0.01%) |
Sep 14, 2017 | 49.51 | 49.61 | 49.42 | 49.45 | 3,050 | -0.19(-0.38%) |
Sep 13, 2017 | 49.61 | 49.66 | 49.61 | 49.63 | 941 | +0.17(+0.35%) |
Sep 12, 2017 | 49.34 | 49.46 | 49.30 | 49.46 | 2,941 | +0.20(+0.40%) |
Sep 11, 2017 | 49.14 | 49.34 | 49.14 | 49.26 | 5,689 | +0.50(+1.02%) |
Sep 08, 2017 | 48.82 | 48.82 | 48.73 | 48.77 | 2,355 | -0.18(-0.36%) |
Sep 07, 2017 | 49.31 | 49.31 | 48.85 | 48.94 | 16,674 | -0.12(-0.24%) |
Sep 06, 2017 | 48.83 | 49.09 | 48.78 | 49.06 | 5,464 | +0.19(+0.38%) |
Sep 05, 2017 | 49.50 | 49.50 | 48.63 | 48.87 | 19,531 | -0.50(-1.02%) |
Sep 01, 2017 | 49.51 | 49.51 | 49.28 | 49.38 | 9,642 | +0.14(+0.29%) |
Aug 31, 2017 | 49.15 | 49.24 | 49.05 | 49.24 | 3,420 | +0.38(+0.78%) |
Aug 30, 2017 | 48.52 | 48.89 | 48.45 | 48.85 | 9,436 | +0.47(+0.97%) |
Aug 29, 2017 | 48.09 | 48.39 | 47.97 | 48.39 | 2,474 | +0.07(+0.14%) |
Aug 28, 2017 | 48.70 | 48.70 | 48.24 | 48.32 | 5,679 | -0.20(-0.40%) |
Aug 25, 2017 | 48.72 | 48.72 | 48.47 | 48.51 | 1,356 | -0.04(-0.08%) |
Aug 24, 2017 | 48.38 | 48.55 | 48.38 | 48.55 | 495 | -0.01(-0.02%) |
Aug 23, 2017 | 48.51 | 48.65 | 48.51 | 48.56 | 7,818 | -0.13(-0.26%) |
Aug 22, 2017 | 48.37 | 48.69 | 48.37 | 48.69 | 113,173 | +0.73(+1.51%) |
Aug 21, 2017 | 47.99 | 47.99 | 47.96 | 47.96 | 1,400 | +0.03(+0.05%) |
Aug 18, 2017 | 47.82 | 48.18 | 47.64 | 47.94 | 8,510 | -0.27(-0.57%) |
Aug 17, 2017 | 48.74 | 48.74 | 48.16 | 48.21 | 7,618 | -0.57(-1.17%) |
Aug 16, 2017 | 48.74 | 48.89 | 48.66 | 48.78 | 2,967 | +0.14(+0.29%) |
Aug 15, 2017 | 48.94 | 48.94 | 48.63 | 48.64 | 24,263 | -0.16(-0.32%) |
Aug 14, 2017 | 48.80 | 48.16 | 48.80 | 13,129 | +0.63(+1.32%) | |
Aug 11, 2017 | 47.95 | 48.19 | 47.69 | 48.16 | 14,046 | +0.29(+0.61%) |
Aug 10, 2017 | 48.58 | 48.58 | 47.87 | 47.87 | 4,493 | -0.73(-1.51%) |
Aug 09, 2017 | 48.86 | 48.86 | 48.60 | 48.60 | 4,966 | -0.18(-0.37%) |
Aug 08, 2017 | 48.82 | 49.16 | 48.75 | 48.78 | 5,335 | -0.17(-0.35%) |
Aug 07, 2017 | 48.77 | 48.95 | 48.77 | 48.95 | 9,695 | +0.22(+0.46%) |
Aug 04, 2017 | 48.59 | 48.82 | 48.59 | 48.73 | 2,959 | +0.07(+0.15%) |
Aug 03, 2017 | 48.69 | 48.74 | 48.62 | 48.66 | 2,844 | -0.20(-0.40%) |
Aug 02, 2017 | 48.82 | 48.86 | 48.47 | 48.85 | 14,830 | -0.06(-0.12%) |
Aug 01, 2017 | 48.92 | 48.96 | 48.90 | 48.91 | 54,835 | +0.13(+0.26%) |
Jul 31, 2017 | 48.83 | 48.86 | 48.70 | 48.79 | 6,558 | +0.00(+0.00%) |
Jul 28, 2017 | 48.65 | 48.83 | 48.65 | 48.79 | 3,422 | +0.15(+0.31%) |
Jul 27, 2017 | 49.06 | 49.12 | 48.41 | 48.64 | 12,134 | -0.13(-0.26%) |
Jul 26, 2017 | 48.77 | 48.82 | 48.74 | 48.77 | 2,983 | +0.11(+0.22%) |
Jul 25, 2017 | 48.69 | 48.76 | 48.64 | 48.66 | 11,794 | +0.10(+0.20%) |
Jul 24, 2017 | 48.48 | 48.62 | 48.44 | 48.56 | 7,057 | +0.08(+0.17%) |
Jul 21, 2017 | 48.77 | 48.77 | 48.35 | 48.48 | 2,658 | -0.04(-0.07%) |
Jul 20, 2017 | 48.43 | 48.52 | 48.37 | 48.51 | 4,683 | +0.09(+0.19%) |
Jul 19, 2017 | 48.13 | 48.45 | 48.13 | 48.42 | 9,379 | +0.29(+0.60%) |
Jul 18, 2017 | 47.90 | 48.14 | 47.90 | 48.13 | 3,351 | +0.20(+0.41%) |
Jul 17, 2017 | 47.89 | 48.01 | 47.89 | 47.94 | 2,494 | +0.11(+0.22%) |
Jul 14, 2017 | 47.67 | 47.94 | 47.67 | 47.83 | 2,959 | +0.19(+0.39%) |
Jul 13, 2017 | 47.68 | 47.68 | 47.64 | 47.65 | 1,051 | -0.02(-0.04%) |
Jul 12, 2017 | 47.63 | 47.71 | 47.55 | 47.66 | 6,068 | +0.40(+0.85%) |
Jul 11, 2017 | 47.53 | 47.53 | 47.18 | 47.27 | 3,879 | +0.00(+0.00%) |
Jul 10, 2017 | 47.02 | 47.26 | 47.02 | 47.26 | 6,053 | +0.26(+0.56%) |
Jul 07, 2017 | 46.82 | 47.02 | 46.75 | 47.00 | 4,309 | +0.32(+0.69%) |
Jul 06, 2017 | 46.76 | 46.85 | 46.66 | 46.68 | 6,782 | -0.34(-0.72%) |
Jul 05, 2017 | 46.61 | 47.02 | 46.59 | 47.02 | 6,175 | +0.39(+0.84%) |