Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.32 | 34.43 | 32.91 | 33.84 | 1,043,383 | -0.31(-0.92%) |
Jul 30, 2018 | 32.86 | 34.22 | 32.86 | 34.16 | 1,007,786 | +1.51(+4.63%) |
Jul 27, 2018 | 32.96 | 33.46 | 32.48 | 32.64 | 1,557,564 | -0.17(-0.51%) |
Jul 26, 2018 | 31.33 | 32.91 | 30.78 | 32.81 | 1,798,882 | +1.38(+4.40%) |
Jul 25, 2018 | 34.08 | 34.38 | 31.12 | 31.43 | 5,378,074 | -6.16(-16.38%) |
Jul 24, 2018 | 38.05 | 38.44 | 37.28 | 37.59 | 931,675 | -0.24(-0.63%) |
Jul 23, 2018 | 37.15 | 37.95 | 36.97 | 37.83 | 970,389 | +0.67(+1.81%) |
Jul 20, 2018 | 37.97 | 37.97 | 36.57 | 37.15 | 703,829 | -0.72(-1.90%) |
Jul 19, 2018 | 37.27 | 38.05 | 37.17 | 37.87 | 457,356 | +0.58(+1.56%) |
Jul 18, 2018 | 37.44 | 37.49 | 37.06 | 37.29 | 456,136 | -0.26(-0.69%) |
Jul 17, 2018 | 37.19 | 38.12 | 37.19 | 37.55 | 507,607 | +0.15(+0.39%) |
Jul 16, 2018 | 38.85 | 38.94 | 37.24 | 37.40 | 994,085 | -1.44(-3.70%) |
Jul 13, 2018 | 38.05 | 39.18 | 38.05 | 38.84 | 664,951 | +0.76(+1.98%) |
Jul 12, 2018 | 39.10 | 39.18 | 37.79 | 38.08 | 1,182,126 | -0.73(-1.88%) |
Jul 11, 2018 | 38.76 | 39.01 | 38.35 | 38.81 | 706,765 | -0.39(-0.99%) |
Jul 10, 2018 | 39.44 | 39.50 | 38.90 | 39.20 | 421,813 | -0.17(-0.42%) |
Jul 09, 2018 | 38.63 | 39.50 | 38.45 | 39.36 | 763,323 | +0.74(+1.91%) |
Jul 06, 2018 | 38.32 | 38.97 | 38.07 | 38.63 | 727,536 | +0.32(+0.84%) |
Jul 05, 2018 | 37.81 | 38.33 | 36.75 | 38.30 | 722,024 | +0.76(+2.01%) |
Jul 03, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.36(+0.97%) | |
Jul 02, 2018 | 37.66 | 37.84 | 36.53 | 37.19 | 798,780 | -0.83(-2.18%) |
Jun 29, 2018 | 38.03 | 38.89 | 37.85 | 38.02 | 648,715 | +0.15(+0.39%) |
Jun 28, 2018 | 38.32 | 38.56 | 37.66 | 37.87 | 617,986 | -0.44(-1.15%) |
Jun 27, 2018 | 38.88 | 39.44 | 38.30 | 38.31 | 629,459 | -0.54(-1.40%) |
Jun 26, 2018 | 38.57 | 39.04 | 38.22 | 38.86 | 801,814 | +0.53(+1.40%) |
Jun 25, 2018 | 38.26 | 38.62 | 37.61 | 38.32 | 1,523,367 | -0.18(-0.45%) |
Jun 22, 2018 | 37.11 | 39.51 | 37.06 | 38.50 | 7,246,234 | +1.44(+3.88%) |
Jun 21, 2018 | 40.20 | 40.31 | 36.75 | 37.06 | 1,649,679 | -3.78(-9.25%) |
Jun 20, 2018 | 40.49 | 41.07 | 40.27 | 40.84 | 611,704 | +0.32(+0.80%) |
Jun 19, 2018 | 39.90 | 40.54 | 39.46 | 40.52 | 931,441 | +0.35(+0.87%) |
Jun 18, 2018 | 39.81 | 40.48 | 39.61 | 40.17 | 1,459,779 | +0.41(+1.03%) |
Jun 15, 2018 | 40.01 | 39.70 | 39.76 | 798,107 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.88 | 40.25 | 39.66 | 40.01 | 463,088 | +0.24(+0.59%) |
Jun 13, 2018 | 40.17 | 40.48 | 39.51 | 39.78 | 486,885 | -0.39(-0.97%) |
Jun 12, 2018 | 40.17 | 40.36 | 39.98 | 40.17 | 503,369 | +0.05(+0.11%) |
Jun 11, 2018 | 39.79 | 40.39 | 39.68 | 40.12 | 336,770 | +0.44(+1.12%) |
Jun 08, 2018 | 39.03 | 39.72 | 38.69 | 39.68 | 536,150 | +0.47(+1.20%) |
Jun 07, 2018 | 39.27 | 40.06 | 39.13 | 39.20 | 513,027 | -0.06(-0.16%) |
Jun 06, 2018 | 39.27 | 38.61 | 39.27 | 407,051 | +0.40(+1.03%) | |
Jun 05, 2018 | 38.01 | 38.92 | 37.96 | 38.87 | 491,057 | +0.83(+2.17%) |
Jun 04, 2018 | 37.97 | 38.27 | 37.79 | 38.04 | 606,248 | +0.24(+0.62%) |
Jun 01, 2018 | 38.28 | 38.63 | 37.69 | 37.81 | 679,242 | -0.46(-1.21%) |
May 31, 2018 | 40.55 | 40.55 | 38.12 | 38.27 | 993,829 | -2.02(-5.00%) |
May 30, 2018 | 40.95 | 40.95 | 40.28 | 40.28 | 493,072 | -0.44(-1.09%) |
May 29, 2018 | 40.62 | 41.17 | 40.37 | 40.73 | 406,520 | -0.09(-0.22%) |
May 25, 2018 | 40.82 | 40.82 | 40.82 | 0 | -0.22(-0.53%) | |
May 24, 2018 | 40.97 | 41.26 | 40.67 | 41.04 | 1,096,842 | -0.15(-0.35%) |
May 23, 2018 | 40.77 | 41.27 | 40.64 | 41.18 | 321,891 | +0.32(+0.78%) |
May 22, 2018 | 41.67 | 42.00 | 40.77 | 40.87 | 454,196 | -0.71(-1.70%) |
May 21, 2018 | 41.52 | 42.06 | 41.43 | 41.57 | 470,431 | +0.14(+0.33%) |
May 18, 2018 | 41.38 | 41.56 | 41.15 | 41.44 | 564,298 | -0.02(-0.04%) |
May 17, 2018 | 40.94 | 41.58 | 40.87 | 41.46 | 643,062 | +0.67(+1.65%) |
May 16, 2018 | 39.83 | 40.86 | 39.83 | 40.78 | 497,170 | +0.89(+2.23%) |
May 15, 2018 | 39.58 | 40.12 | 39.58 | 39.89 | 494,488 | +0.01(+0.02%) |
May 14, 2018 | 39.69 | 40.25 | 39.59 | 39.89 | 580,775 | +0.64(+1.62%) |
May 11, 2018 | 39.36 | 39.94 | 39.21 | 39.25 | 506,224 | -0.31(-0.78%) |
May 10, 2018 | 39.02 | 39.78 | 38.91 | 39.56 | 686,663 | +0.74(+1.89%) |
May 09, 2018 | 39.42 | 39.79 | 38.72 | 38.82 | 651,975 | -0.60(-1.52%) |
May 08, 2018 | 40.09 | 40.56 | 39.22 | 39.42 | 729,574 | -0.81(-2.01%) |
May 07, 2018 | 40.09 | 40.69 | 39.88 | 40.23 | 538,446 | +0.05(+0.11%) |
May 04, 2018 | 39.64 | 41.00 | 39.58 | 40.18 | 626,773 | +0.34(+0.84%) |
May 03, 2018 | 40.16 | 40.43 | 39.30 | 39.85 | 575,758 | -0.44(-1.08%) |
May 02, 2018 | 40.23 | 40.75 | 39.92 | 40.28 | 581,071 | -0.05(-0.11%) |
May 01, 2018 | 40.38 | 40.60 | 39.54 | 40.33 | 997,297 | -0.12(-0.29%) |
Apr 30, 2018 | 40.84 | 41.29 | 40.37 | 40.45 | 750,955 | -0.84(-2.02%) |
Apr 27, 2018 | 41.14 | 42.05 | 41.01 | 41.28 | 998,683 | +0.29(+0.71%) |
Apr 26, 2018 | 42.34 | 42.37 | 40.24 | 40.99 | 1,184,057 | -1.02(-2.42%) |
Apr 25, 2018 | 38.38 | 42.58 | 38.38 | 42.01 | 2,180,184 | +3.52(+9.15%) |
Apr 24, 2018 | 38.79 | 39.40 | 38.33 | 38.49 | 1,597,149 | +0.10(+0.26%) |
Apr 23, 2018 | 37.78 | 38.57 | 37.67 | 38.39 | 881,845 | +0.54(+1.44%) |
Apr 20, 2018 | 38.99 | 39.06 | 37.69 | 37.84 | 857,375 | -0.98(-2.53%) |
Apr 19, 2018 | 39.40 | 39.40 | 38.72 | 38.82 | 865,526 | -0.94(-2.35%) |
Apr 18, 2018 | 39.46 | 40.11 | 39.46 | 39.76 | 766,827 | +0.31(+0.78%) |
Apr 17, 2018 | 38.86 | 39.63 | 38.61 | 39.45 | 1,103,283 | +0.92(+2.38%) |
Apr 16, 2018 | 38.03 | 38.81 | 37.94 | 38.53 | 1,224,280 | +0.67(+1.77%) |
Apr 13, 2018 | 38.04 | 38.12 | 37.73 | 37.86 | 766,268 | -0.05(-0.12%) |
Apr 12, 2018 | 37.88 | 38.02 | 37.45 | 37.91 | 1,365,032 | +0.15(+0.38%) |
Apr 11, 2018 | 37.94 | 38.04 | 37.02 | 37.76 | 1,697,012 | -0.13(-0.34%) |
Apr 10, 2018 | 40.74 | 40.74 | 37.74 | 37.89 | 4,643,571 | -4.92(-11.49%) |
Apr 09, 2018 | 43.34 | 43.39 | 42.76 | 42.81 | 445,102 | -0.16(-0.38%) |
Apr 06, 2018 | 43.64 | 43.99 | 42.66 | 42.97 | 528,165 | -1.13(-2.55%) |
Apr 05, 2018 | 43.39 | 44.30 | 43.01 | 44.10 | 925,995 | +0.63(+1.44%) |
Apr 04, 2018 | 41.98 | 43.57 | 41.76 | 43.47 | 592,397 | +0.80(+1.87%) |
Apr 03, 2018 | 42.83 | 43.13 | 42.27 | 42.67 | 773,310 | +0.08(+0.19%) |
Apr 02, 2018 | 43.78 | 44.02 | 42.23 | 42.59 | 634,019 | -1.33(-3.02%) |
Mar 29, 2018 | 43.92 | 43.92 | 43.92 | 0 | +1.00(+2.33%) | |
Mar 28, 2018 | 42.82 | 43.23 | 42.66 | 42.92 | 814,749 | +0.05(+0.13%) |
Mar 27, 2018 | 42.93 | 43.22 | 42.34 | 42.86 | 639,653 | -0.15(-0.36%) |
Mar 26, 2018 | 42.66 | 43.05 | 42.19 | 43.02 | 741,174 | +1.07(+2.55%) |
Mar 23, 2018 | 42.62 | 43.05 | 41.88 | 41.95 | 682,011 | -0.46(-1.09%) |
Mar 22, 2018 | 42.45 | 43.22 | 42.39 | 42.41 | 767,075 | -0.39(-0.91%) |
Mar 21, 2018 | 42.97 | 43.18 | 42.27 | 42.80 | 665,735 | -0.18(-0.42%) |
Mar 20, 2018 | 43.52 | 43.74 | 42.89 | 42.98 | 741,638 | -0.51(-1.17%) |
Mar 19, 2018 | 43.90 | 44.00 | 42.97 | 43.49 | 881,466 | -0.47(-1.07%) |
Mar 16, 2018 | 43.56 | 44.15 | 43.40 | 43.96 | 5,611,895 | +0.45(+1.03%) |
Mar 15, 2018 | 43.41 | 43.78 | 42.66 | 43.51 | 1,239,110 | +0.16(+0.37%) |
Mar 14, 2018 | 45.44 | 45.44 | 42.97 | 43.35 | 1,574,023 | -1.92(-4.23%) |
Mar 13, 2018 | 46.20 | 46.53 | 45.23 | 45.27 | 1,182,834 | -0.90(-1.94%) |
Mar 12, 2018 | 45.79 | 46.55 | 45.29 | 46.16 | 922,172 | +0.41(+0.90%) |
Mar 09, 2018 | 45.14 | 45.96 | 44.49 | 45.75 | 647,994 | +0.81(+1.79%) |
Mar 08, 2018 | 44.87 | 45.03 | 44.44 | 44.95 | 518,302 | +0.23(+0.52%) |
Mar 07, 2018 | 44.47 | 44.71 | 513,206 | -0.69(-1.52%) | ||
Mar 06, 2018 | 45.32 | 45.63 | 44.16 | 45.40 | 608,846 | +0.15(+0.34%) |
Mar 05, 2018 | 44.16 | 45.32 | 44.11 | 45.25 | 669,609 | +0.87(+1.96%) |
Mar 02, 2018 | 43.77 | 44.46 | 43.37 | 44.38 | 571,189 | +0.32(+0.73%) |
Mar 01, 2018 | 43.94 | 45.04 | 43.64 | 44.06 | 714,128 | +0.15(+0.35%) |
Feb 28, 2018 | 45.66 | 46.07 | 43.86 | 43.91 | 822,113 | -1.60(-3.52%) |
Feb 27, 2018 | 46.83 | 46.91 | 45.44 | 45.51 | 745,489 | -1.24(-2.64%) |
Feb 26, 2018 | 46.21 | 47.06 | 45.65 | 46.74 | 550,167 | +0.57(+1.24%) |
Feb 23, 2018 | 45.73 | 46.18 | 45.49 | 46.17 | 469,734 | +0.81(+1.80%) |
Feb 22, 2018 | 45.36 | 922,547 | +0.14(+0.32%) | |||
Feb 21, 2018 | 45.30 | 46.18 | 45.16 | 45.21 | 560,874 | +0.13(+0.28%) |
Feb 20, 2018 | 45.38 | 45.60 | 44.87 | 45.09 | 753,716 | -0.52(-1.14%) |
Feb 16, 2018 | 45.61 | 45.61 | 45.61 | 0 | -0.82(-1.77%) | |
Feb 15, 2018 | 46.55 | 46.79 | 45.89 | 46.43 | 860,137 | +0.14(+0.31%) |
Feb 14, 2018 | 45.17 | 46.37 | 45.03 | 46.29 | 886,345 | +0.71(+1.55%) |
Feb 13, 2018 | 45.47 | 45.75 | 45.08 | 45.58 | 943,889 | -0.16(-0.35%) |
Feb 12, 2018 | 45.67 | 46.12 | 44.78 | 45.74 | 989,463 | +0.19(+0.41%) |
Feb 09, 2018 | 47.19 | 47.80 | 43.90 | 45.55 | 1,530,646 | +1.31(+2.95%) |
Feb 08, 2018 | 45.87 | 46.38 | 44.20 | 44.25 | 1,823,316 | -0.61(-1.36%) |
Feb 07, 2018 | 45.96 | 46.90 | 44.85 | 44.86 | 1,066,700 | -1.28(-2.77%) |
Feb 06, 2018 | 45.21 | 47.33 | 44.78 | 46.14 | 1,815,273 | -0.56(-1.20%) |
Feb 05, 2018 | 48.24 | 48.83 | 46.20 | 46.70 | 980,358 | -2.13(-4.37%) |
Feb 02, 2018 | 49.81 | 50.86 | 48.70 | 48.83 | 1,224,853 | -1.95(-3.84%) |
Feb 01, 2018 | 51.53 | 52.22 | 49.48 | 50.78 | 2,217,323 | -0.92(-1.78%) |
Jan 31, 2018 | 53.21 | 54.51 | 51.18 | 51.70 | 2,954,400 | -5.39(-9.44%) |
Jan 30, 2018 | 56.90 | 57.45 | 56.88 | 57.09 | 650,395 | -0.25(-0.44%) |
Jan 29, 2018 | 58.23 | 59.29 | 57.28 | 57.34 | 718,966 | -1.24(-2.11%) |
Jan 26, 2018 | 57.67 | 59.31 | 57.14 | 58.58 | 453,818 | +1.46(+2.55%) |
Jan 25, 2018 | 58.34 | 58.34 | 56.90 | 57.12 | 605,161 | -0.36(-0.62%) |
Jan 24, 2018 | 57.93 | 58.36 | 57.43 | 57.48 | 387,723 | -0.20(-0.34%) |
Jan 23, 2018 | 57.41 | 57.95 | 57.14 | 57.67 | 497,581 | +0.17(+0.30%) |
Jan 22, 2018 | 56.68 | 57.57 | 56.53 | 57.50 | 458,617 | +0.47(+0.83%) |
Jan 19, 2018 | 55.84 | 57.18 | 55.57 | 57.03 | 448,488 | +1.42(+2.56%) |
Jan 18, 2018 | 56.77 | 56.77 | 55.55 | 55.61 | 288,978 | -1.28(-2.25%) |
Jan 17, 2018 | 56.60 | 57.18 | 56.39 | 56.89 | 435,322 | +0.49(+0.87%) |
Jan 16, 2018 | 57.92 | 57.92 | 55.97 | 56.39 | 562,076 | -1.70(-2.93%) |
Jan 12, 2018 | 58.10 | 58.10 | 58.10 | 0 | +0.73(+1.26%) | |
Jan 11, 2018 | 56.82 | 57.37 | 56.71 | 57.37 | 277,331 | +0.62(+1.09%) |
Jan 10, 2018 | 56.71 | 57.03 | 55.82 | 56.75 | 465,671 | -0.04(-0.08%) |
Jan 09, 2018 | 57.03 | 57.25 | 56.61 | 56.80 | 247,497 | -0.13(-0.22%) |
Jan 08, 2018 | 56.81 | 57.22 | 56.75 | 56.92 | 403,637 | +0.20(+0.35%) |
Jan 05, 2018 | 55.98 | 56.78 | 55.68 | 56.73 | 333,135 | +0.90(+1.60%) |
Jan 04, 2018 | 56.53 | 56.99 | 55.68 | 55.83 | 514,922 | -0.47(-0.83%) |
Jan 03, 2018 | 56.12 | 56.78 | 55.81 | 56.30 | 446,601 | +0.23(+0.42%) |
Jan 02, 2018 | 56.28 | 56.28 | 56.05 | 56.06 | 499,422 | -0.06(-0.11%) |
Dec 29, 2017 | 56.13 | 56.13 | 56.13 | 0 | +0.67(+1.21%) | |
Dec 28, 2017 | 55.75 | 55.75 | 55.04 | 55.45 | 214,964 | -0.13(-0.23%) |
Dec 27, 2017 | 56.06 | 56.28 | 55.49 | 55.58 | 353,709 | -0.43(-0.77%) |
Dec 26, 2017 | 55.79 | 56.23 | 55.62 | 56.01 | 155,724 | +0.21(+0.37%) |
Dec 22, 2017 | 55.63 | 56.23 | 55.57 | 55.80 | 348,616 | +0.52(+0.94%) |
Dec 21, 2017 | 55.17 | 55.54 | 54.86 | 55.28 | 413,625 | +0.04(+0.08%) |
Dec 20, 2017 | 56.16 | 56.16 | 55.18 | 55.24 | 365,255 | -0.81(-1.44%) |
Dec 19, 2017 | 56.63 | 57.07 | 55.96 | 56.05 | 433,434 | -0.40(-0.71%) |
Dec 18, 2017 | 57.48 | 57.95 | 56.34 | 56.45 | 904,431 | -0.72(-1.25%) |
Dec 15, 2017 | 56.66 | 57.51 | 56.59 | 57.17 | 1,010,998 | +0.58(+1.03%) |
Dec 14, 2017 | 56.89 | 57.16 | 56.18 | 56.58 | 274,663 | -0.22(-0.39%) |
Dec 13, 2017 | 56.09 | 57.16 | 56.09 | 56.80 | 482,369 | +0.93(+1.66%) |
Dec 12, 2017 | 55.89 | 56.34 | 55.75 | 55.87 | 240,693 | +0.04(+0.08%) |
Dec 11, 2017 | 55.76 | 56.19 | 55.58 | 55.83 | 523,564 | -0.13(-0.24%) |
Dec 08, 2017 | 55.29 | 56.00 | 54.94 | 55.96 | 355,947 | +1.00(+1.82%) |
Dec 07, 2017 | 55.00 | 55.30 | 54.65 | 54.96 | 542,527 | +0.39(+0.71%) |
Dec 06, 2017 | 54.46 | 54.89 | 54.34 | 54.57 | 233,724 | +0.01(+0.02%) |
Dec 05, 2017 | 54.99 | 55.26 | 54.15 | 54.56 | 439,515 | -0.45(-0.82%) |
Dec 04, 2017 | 55.45 | 55.53 | 54.75 | 55.01 | 564,727 | +0.19(+0.36%) |
Dec 01, 2017 | 55.79 | 55.87 | 54.41 | 54.82 | 411,242 | -1.08(-1.93%) |
Nov 30, 2017 | 55.71 | 56.16 | 55.14 | 55.90 | 420,847 | +0.43(+0.77%) |
Nov 29, 2017 | 55.24 | 55.99 | 54.99 | 55.47 | 298,250 | +0.06(+0.11%) |
Nov 28, 2017 | 54.39 | 55.48 | 54.38 | 55.41 | 586,556 | +0.90(+1.66%) |
Nov 27, 2017 | 54.85 | 54.95 | 54.34 | 54.51 | 362,559 | -0.40(-0.73%) |
Nov 24, 2017 | 54.22 | 55.00 | 54.07 | 54.91 | 197,022 | +1.00(+1.86%) |
Nov 22, 2017 | 53.91 | 54.30 | 53.75 | 53.91 | 312,582 | +0.16(+0.30%) |
Nov 21, 2017 | 53.35 | 53.90 | 53.31 | 53.75 | 355,163 | +0.45(+0.85%) |
Nov 20, 2017 | 53.19 | 53.49 | 52.87 | 53.30 | 312,683 | -0.04(-0.08%) |
Nov 17, 2017 | 53.06 | 53.66 | 52.95 | 53.34 | 385,292 | +0.09(+0.17%) |
Nov 16, 2017 | 52.94 | 53.72 | 52.94 | 53.25 | 562,331 | +0.48(+0.91%) |
Nov 15, 2017 | 52.54 | 53.10 | 52.12 | 52.77 | 459,301 | -0.02(-0.03%) |
Nov 14, 2017 | 52.24 | 53.09 | 52.24 | 52.79 | 482,606 | +0.53(+1.02%) |
Nov 13, 2017 | 52.01 | 52.79 | 51.89 | 52.26 | 484,831 | +0.16(+0.31%) |
Nov 10, 2017 | 51.77 | 52.16 | 51.66 | 52.10 | 250,151 | +0.13(+0.26%) |
Nov 09, 2017 | 51.70 | 52.49 | 51.50 | 51.97 | 390,394 | -0.11(-0.20%) |
Nov 08, 2017 | 51.10 | 52.25 | 50.98 | 52.07 | 336,641 | +0.95(+1.85%) |
Nov 07, 2017 | 51.07 | 51.58 | 50.86 | 51.13 | 316,989 | +0.07(+0.14%) |
Nov 06, 2017 | 50.67 | 51.12 | 49.86 | 51.05 | 498,590 | +0.05(+0.10%) |
Nov 03, 2017 | 51.41 | 51.96 | 50.96 | 51.00 | 301,734 | -0.55(-1.06%) |
Nov 02, 2017 | 51.63 | 51.92 | 50.86 | 51.55 | 500,040 | -0.88(-1.67%) |
Nov 01, 2017 | 52.09 | 53.07 | 52.09 | 52.43 | 415,027 | +0.40(+0.77%) |
Oct 31, 2017 | 52.52 | 52.74 | 52.01 | 52.03 | 469,357 | -0.45(-0.86%) |
Oct 30, 2017 | 53.76 | 53.83 | 52.07 | 52.48 | 990,700 | -1.54(-2.85%) |
Oct 27, 2017 | 54.32 | 54.38 | 53.40 | 54.02 | 505,038 | -0.34(-0.62%) |
Oct 26, 2017 | 56.04 | 56.41 | 54.24 | 54.36 | 510,199 | -1.25(-2.25%) |
Oct 25, 2017 | 55.09 | 57.32 | 53.75 | 55.61 | 1,244,628 | +1.53(+2.83%) |
Oct 24, 2017 | 54.31 | 54.73 | 54.02 | 54.07 | 534,265 | -0.06(-0.11%) |
Oct 23, 2017 | 54.23 | 54.58 | 53.95 | 54.14 | 509,119 | -0.09(-0.16%) |
Oct 20, 2017 | 54.31 | 54.49 | 54.00 | 54.23 | 193,348 | +0.14(+0.26%) |
Oct 19, 2017 | 54.06 | 54.29 | 53.54 | 54.08 | 209,466 | -0.12(-0.21%) |
Oct 18, 2017 | 53.91 | 54.79 | 53.91 | 54.20 | 306,974 | +0.50(+0.92%) |
Oct 17, 2017 | 54.33 | 54.33 | 53.68 | 53.70 | 510,948 | -0.83(-1.53%) |
Oct 16, 2017 | 54.54 | 54.61 | 54.20 | 54.54 | 305,184 | -0.11(-0.19%) |
Oct 13, 2017 | 54.77 | 54.82 | 54.30 | 54.64 | 280,285 | -0.12(-0.23%) |
Oct 12, 2017 | 54.69 | 55.00 | 54.23 | 54.77 | 262,124 | +0.02(+0.03%) |
Oct 11, 2017 | 54.42 | 54.87 | 54.29 | 54.75 | 348,669 | +0.32(+0.59%) |
Oct 10, 2017 | 54.42 | 54.85 | 54.08 | 54.43 | 239,155 | +0.26(+0.47%) |
Oct 09, 2017 | 54.90 | 54.99 | 54.06 | 54.17 | 287,747 | -0.58(-1.07%) |
Oct 06, 2017 | 54.20 | 54.78 | 54.08 | 54.76 | 322,281 | +0.40(+0.73%) |
Oct 05, 2017 | 54.70 | 54.82 | 54.30 | 54.36 | 393,201 | -0.31(-0.57%) |
Oct 04, 2017 | 54.77 | 55.05 | 54.30 | 54.67 | 523,135 | -0.23(-0.42%) |
Oct 03, 2017 | 54.91 | 54.99 | 54.29 | 54.90 | 437,137 | +0.16(+0.29%) |
Oct 02, 2017 | 54.80 | 54.80 | 54.30 | 54.74 | 297,579 | -0.01(-0.02%) |
Sep 29, 2017 | 54.36 | 54.85 | 54.14 | 54.75 | 431,750 | +0.52(+0.96%) |
Sep 28, 2017 | 53.30 | 54.23 | 53.30 | 54.23 | 717,164 | +0.81(+1.53%) |
Sep 27, 2017 | 53.68 | 53.74 | 52.63 | 53.41 | 274,558 | -0.16(-0.30%) |
Sep 26, 2017 | 53.25 | 53.69 | 52.71 | 53.57 | 412,515 | +0.38(+0.72%) |
Sep 25, 2017 | 52.22 | 53.21 | 52.06 | 53.19 | 562,718 | +0.91(+1.74%) |
Sep 22, 2017 | 51.98 | 52.35 | 51.80 | 52.28 | 771,689 | +0.27(+0.51%) |
Sep 21, 2017 | 52.45 | 52.45 | 51.47 | 52.01 | 991,607 | -0.43(-0.83%) |
Sep 20, 2017 | 52.19 | 52.48 | 51.99 | 52.45 | 475,012 | +0.19(+0.37%) |
Sep 19, 2017 | 51.83 | 52.32 | 51.55 | 52.25 | 567,301 | +0.44(+0.85%) |
Sep 18, 2017 | 52.35 | 52.43 | 51.35 | 51.81 | 676,057 | -0.45(-0.85%) |
Sep 15, 2017 | 52.07 | 52.29 | 51.70 | 52.25 | 600,158 | +0.24(+0.45%) |
Sep 14, 2017 | 52.08 | 52.22 | 51.52 | 52.02 | 634,171 | -0.18(-0.35%) |
Sep 13, 2017 | 51.93 | 52.51 | 51.71 | 52.20 | 619,167 | +0.28(+0.54%) |
Sep 12, 2017 | 51.18 | 51.92 | 51.18 | 51.92 | 367,367 | +0.42(+0.82%) |
Sep 11, 2017 | 51.12 | 51.79 | 51.02 | 51.50 | 369,832 | +0.69(+1.36%) |
Sep 08, 2017 | 50.21 | 51.24 | 50.17 | 50.81 | 739,715 | +0.56(+1.12%) |
Sep 07, 2017 | 50.70 | 51.28 | 50.25 | 50.25 | 406,559 | -0.38(-0.74%) |
Sep 06, 2017 | 50.86 | 51.17 | 50.21 | 50.63 | 683,548 | -0.40(-0.79%) |
Sep 05, 2017 | 51.39 | 51.64 | 50.93 | 51.03 | 367,267 | -0.33(-0.65%) |
Sep 01, 2017 | 50.91 | 51.56 | 50.80 | 51.36 | 277,725 | +0.70(+1.38%) |
Aug 31, 2017 | 50.85 | 50.95 | 50.50 | 50.66 | 617,037 | +0.00(+0.00%) |
Aug 30, 2017 | 50.42 | 50.91 | 50.18 | 50.66 | 458,423 | +0.25(+0.49%) |
Aug 29, 2017 | 49.86 | 50.53 | 49.79 | 50.42 | 332,078 | +0.29(+0.58%) |
Aug 28, 2017 | 50.38 | 50.47 | 49.96 | 50.13 | 448,358 | -0.12(-0.24%) |
Aug 25, 2017 | 50.09 | 50.57 | 49.94 | 50.25 | 313,710 | +0.46(+0.91%) |
Aug 24, 2017 | 49.98 | 50.21 | 49.65 | 49.79 | 425,806 | +0.05(+0.11%) |
Aug 23, 2017 | 49.80 | 50.16 | 49.42 | 49.74 | 616,674 | -0.25(-0.49%) |
Aug 22, 2017 | 50.01 | 50.13 | 49.47 | 49.99 | 518,493 | +0.01(+0.02%) |
Aug 21, 2017 | 49.87 | 50.42 | 49.77 | 49.98 | 493,406 | +0.03(+0.07%) |
Aug 18, 2017 | 50.10 | 50.45 | 49.79 | 49.94 | 364,584 | -0.10(-0.21%) |
Aug 17, 2017 | 51.01 | 51.33 | 50.04 | 50.05 | 323,566 | -1.13(-2.21%) |
Aug 16, 2017 | 51.34 | 51.48 | 51.03 | 51.18 | 471,466 | +0.14(+0.27%) |
Aug 15, 2017 | 52.12 | 52.13 | 50.78 | 51.04 | 636,089 | -1.04(-2.00%) |
Aug 14, 2017 | 51.25 | 52.21 | 51.13 | 52.08 | 507,451 | +1.12(+2.20%) |
Aug 11, 2017 | 50.35 | 51.27 | 50.21 | 50.96 | 456,885 | +0.45(+0.88%) |
Aug 10, 2017 | 51.18 | 51.23 | 50.35 | 50.51 | 627,948 | -0.87(-1.69%) |
Aug 09, 2017 | 52.30 | 52.30 | 51.24 | 51.38 | 441,375 | -0.96(-1.84%) |
Aug 08, 2017 | 52.61 | 52.90 | 52.18 | 52.34 | 477,473 | -0.02(-0.03%) |
Aug 07, 2017 | 52.46 | 52.67 | 52.25 | 52.36 | 279,374 | -0.10(-0.18%) |
Aug 04, 2017 | 52.12 | 52.54 | 51.85 | 52.46 | 353,616 | +0.25(+0.47%) |
Aug 03, 2017 | 52.53 | 52.72 | 52.18 | 52.21 | 314,280 | -0.32(-0.62%) |
Aug 02, 2017 | 52.75 | 52.75 | 51.81 | 52.53 | 563,063 | -0.40(-0.76%) |