Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.74 | 53.74 | 53.74 | 53.74 | 156 | +0.36(+0.68%) |
Apr 27, 2018 | 53.39 | 53.39 | 53.22 | 53.38 | 732 | +0.02(+0.03%) |
Apr 26, 2018 | 53.39 | 53.39 | 53.36 | 53.36 | 416 | +0.34(+0.63%) |
Apr 25, 2018 | 53.01 | 53.03 | 53.01 | 53.03 | 877 | +0.07(+0.13%) |
Apr 24, 2018 | 53.20 | 53.27 | 52.96 | 52.96 | 1,879 | +0.10(+0.19%) |
Apr 23, 2018 | 52.94 | 52.94 | 52.86 | 52.86 | 320 | -0.14(-0.27%) |
Apr 20, 2018 | 53.20 | 53.31 | 52.96 | 53.00 | 6,873 | -0.30(-0.56%) |
Apr 19, 2018 | 53.61 | 53.61 | 53.30 | 53.30 | 452 | +0.04(+0.08%) |
Apr 18, 2018 | 53.34 | 53.34 | 53.26 | 53.26 | 753 | +0.64(+1.21%) |
Apr 17, 2018 | 52.42 | 52.62 | 52.30 | 52.62 | 4,766 | +0.46(+0.88%) |
Apr 16, 2018 | 52.16 | 52.16 | 52.16 | 52.16 | 310 | +0.07(+0.13%) |
Apr 13, 2018 | 52.04 | 52.09 | 52.03 | 52.09 | 1,121 | +0.02(+0.03%) |
Apr 12, 2018 | 52.08 | 52.21 | 52.07 | 52.07 | 1,444 | +0.05(+0.09%) |
Apr 11, 2018 | 52.15 | 52.15 | 52.02 | 52.02 | 2,598 | -0.04(-0.07%) |
Apr 10, 2018 | 51.38 | 52.06 | 51.38 | 52.06 | 1,254 | +0.70(+1.36%) |
Apr 09, 2018 | 51.60 | 51.60 | 51.36 | 51.36 | 722 | +0.44(+0.87%) |
Apr 06, 2018 | 51.14 | 51.35 | 50.67 | 50.92 | 6,798 | -0.37(-0.72%) |
Apr 05, 2018 | 51.58 | 51.70 | 51.29 | 51.29 | 2,111 | +0.03(+0.06%) |
Apr 04, 2018 | 50.56 | 51.25 | 50.56 | 51.25 | 1,597 | +0.25(+0.50%) |
Apr 03, 2018 | 50.64 | 51.02 | 50.58 | 51.00 | 4,352 | +0.72(+1.42%) |
Apr 02, 2018 | 51.33 | 51.33 | 49.80 | 50.29 | 5,485 | -1.19(-2.30%) |
Mar 29, 2018 | 51.47 | 51.47 | 51.47 | 0 | +0.91(+1.79%) | |
Mar 28, 2018 | 50.72 | 51.13 | 50.55 | 50.57 | 12,371 | -0.31(-0.60%) |
Mar 27, 2018 | 50.84 | 51.07 | 50.84 | 50.87 | 6,820 | +0.36(+0.71%) |
Mar 26, 2018 | 50.67 | 50.72 | 50.49 | 50.51 | 2,743 | +0.27(+0.54%) |
Mar 23, 2018 | 50.90 | 50.94 | 50.25 | 50.25 | 2,060 | -0.91(-1.78%) |
Mar 22, 2018 | 52.11 | 52.11 | 51.15 | 51.15 | 7,394 | -1.16(-2.23%) |
Mar 21, 2018 | 52.08 | 52.35 | 52.08 | 52.32 | 1,219 | +0.23(+0.44%) |
Mar 20, 2018 | 52.05 | 52.09 | 52.02 | 52.09 | 616 | +0.35(+0.67%) |
Mar 19, 2018 | 52.05 | 52.19 | 51.62 | 51.74 | 6,304 | -0.63(-1.20%) |
Mar 16, 2018 | 52.43 | 52.50 | 52.35 | 52.37 | 3,622 | -0.23(-0.44%) |
Mar 15, 2018 | 53.25 | 53.25 | 52.52 | 52.60 | 8,033 | -0.38(-0.72%) |
Mar 14, 2018 | 53.02 | 53.05 | 52.66 | 52.98 | 5,986 | +0.37(+0.71%) |
Mar 13, 2018 | 53.25 | 53.25 | 52.37 | 52.61 | 3,989 | -0.39(-0.73%) |
Mar 12, 2018 | 53.12 | 53.21 | 52.99 | 53.00 | 5,056 | +0.05(+0.09%) |
Mar 09, 2018 | 52.43 | 53.02 | 52.43 | 52.95 | 4,199 | +0.71(+1.35%) |
Mar 08, 2018 | 52.21 | 52.27 | 52.01 | 52.25 | 13,765 | +0.21(+0.40%) |
Mar 07, 2018 | 52.02 | 52.04 | 51.72 | 52.04 | 1,022 | +0.09(+0.17%) |
Mar 06, 2018 | 51.84 | 52.02 | 51.84 | 51.95 | 2,635 | +0.33(+0.63%) |
Mar 05, 2018 | 50.93 | 51.62 | 50.93 | 51.62 | 4,048 | +0.30(+0.58%) |
Mar 02, 2018 | 50.71 | 51.32 | 50.39 | 51.32 | 19,948 | +0.06(+0.11%) |
Mar 01, 2018 | 51.73 | 52.25 | 51.07 | 51.26 | 21,809 | -1.69(-3.19%) |
Feb 28, 2018 | 52.99 | 52.99 | 52.92 | 52.95 | 2,243 | -0.12(-0.23%) |
Feb 27, 2018 | 53.59 | 53.64 | 53.07 | 53.07 | 1,904 | -0.60(-1.11%) |
Feb 26, 2018 | 53.48 | 53.67 | 53.42 | 53.67 | 1,957 | +0.15(+0.29%) |
Feb 23, 2018 | 53.07 | 53.51 | 53.07 | 53.51 | 5,118 | +0.49(+0.93%) |
Feb 22, 2018 | 53.03 | 53.54 | 53.02 | 53.02 | 6,053 | -0.24(-0.45%) |
Feb 21, 2018 | 53.54 | 53.54 | 53.26 | 53.26 | 2,893 | -0.01(-0.02%) |
Feb 20, 2018 | 53.36 | 53.87 | 53.27 | 53.27 | 10,216 | -0.24(-0.46%) |
Feb 16, 2018 | 53.51 | 53.51 | 53.51 | 0 | +1.08(+2.05%) | |
Feb 15, 2018 | 52.74 | 52.74 | 52.35 | 52.44 | 6,130 | +0.02(+0.04%) |
Feb 14, 2018 | 52.42 | 52.42 | 52.42 | 52.42 | 375 | +0.48(+0.92%) |
Feb 13, 2018 | 51.76 | 51.94 | 51.60 | 51.94 | 3,850 | +0.03(+0.05%) |
Feb 12, 2018 | 51.32 | 51.91 | 51.32 | 51.91 | 2,998 | +0.40(+0.77%) |
Feb 09, 2018 | 51.10 | 51.63 | 50.15 | 51.51 | 3,194 | -0.05(-0.09%) |
Feb 08, 2018 | 51.99 | 52.16 | 51.66 | 51.56 | 3,510 | -1.32(-2.50%) |
Feb 07, 2018 | 53.01 | 53.27 | 52.66 | 52.88 | 7,668 | -0.65(-1.22%) |
Feb 06, 2018 | 52.23 | 54.14 | 52.23 | 53.53 | 15,823 | -0.00(-0.01%) |
Feb 05, 2018 | 54.75 | 54.95 | 52.92 | 53.54 | 8,625 | -1.70(-3.09%) |
Feb 02, 2018 | 55.71 | 55.77 | 55.07 | 55.24 | 8,987 | -1.38(-2.43%) |
Feb 01, 2018 | 56.41 | 56.62 | 56.37 | 56.62 | 3,260 | +0.12(+0.21%) |
Jan 31, 2018 | 56.64 | 56.65 | 56.49 | 56.50 | 3,265 | -0.08(-0.14%) |
Jan 30, 2018 | 56.82 | 56.82 | 56.45 | 56.58 | 1,472 | -0.63(-1.11%) |
Jan 29, 2018 | 57.70 | 57.70 | 57.22 | 57.22 | 2,818 | -0.58(-1.00%) |
Jan 26, 2018 | 57.74 | 57.86 | 57.62 | 57.80 | 2,992 | +0.40(+0.69%) |
Jan 25, 2018 | 57.44 | 57.49 | 57.23 | 57.40 | 10,170 | +0.07(+0.13%) |
Jan 24, 2018 | 57.20 | 57.36 | 56.98 | 57.33 | 7,653 | +0.37(+0.65%) |
Jan 23, 2018 | 56.80 | 56.95 | 56.74 | 56.95 | 5,295 | +0.00(+0.00%) |
Jan 22, 2018 | 56.72 | 57.02 | 56.66 | 56.95 | 3,289 | +0.46(+0.82%) |
Jan 19, 2018 | 56.42 | 56.49 | 56.40 | 56.49 | 7,965 | +0.26(+0.47%) |
Jan 18, 2018 | 56.13 | 56.23 | 56.13 | 56.23 | 879 | -0.04(-0.07%) |
Jan 17, 2018 | 56.08 | 56.52 | 55.99 | 56.27 | 4,862 | +0.33(+0.60%) |
Jan 16, 2018 | 56.33 | 56.73 | 55.81 | 55.93 | 10,135 | -0.49(-0.87%) |
Jan 12, 2018 | 56.42 | 56.42 | 56.42 | 0 | +0.83(+1.49%) | |
Jan 11, 2018 | 55.55 | 55.63 | 55.55 | 55.60 | 1,184 | +0.15(+0.28%) |
Jan 10, 2018 | 55.39 | 55.44 | 55.30 | 55.44 | 1,691 | -0.01(-0.02%) |
Jan 09, 2018 | 55.61 | 55.61 | 55.40 | 55.45 | 1,065 | -0.02(-0.04%) |
Jan 08, 2018 | 55.57 | 55.66 | 55.43 | 55.47 | 1,628 | -0.13(-0.23%) |
Jan 05, 2018 | 55.53 | 55.60 | 55.35 | 55.60 | 6,734 | +0.14(+0.25%) |
Jan 04, 2018 | 55.24 | 55.46 | 55.24 | 55.46 | 2,080 | +0.56(+1.02%) |
Jan 03, 2018 | 54.78 | 54.90 | 54.78 | 54.90 | 1,165 | +0.56(+1.03%) |
Jan 02, 2018 | 54.12 | 54.45 | 54.12 | 54.34 | 3,185 | +0.44(+0.82%) |
Dec 29, 2017 | 53.89 | 53.89 | 53.89 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 54.02 | 54.06 | 53.90 | 53.90 | 3,724 | +0.08(+0.15%) |
Dec 27, 2017 | 53.54 | 53.85 | 53.49 | 53.82 | 6,409 | +0.35(+0.65%) |
Dec 26, 2017 | 53.47 | 53.54 | 53.36 | 53.47 | 3,489 | -0.01(-0.02%) |
Dec 22, 2017 | 53.88 | 53.88 | 53.38 | 53.49 | 13,632 | -0.14(-0.27%) |
Dec 21, 2017 | 52.84 | 53.63 | 52.84 | 53.63 | 10,686 | +0.72(+1.36%) |
Dec 20, 2017 | 52.97 | 52.97 | 52.76 | 52.91 | 3,209 | -0.14(-0.27%) |
Dec 19, 2017 | 53.14 | 53.14 | 53.06 | 53.06 | 4,561 | -0.51(-0.96%) |
Dec 18, 2017 | 53.59 | 53.68 | 53.52 | 53.57 | 14,442 | +0.25(+0.47%) |
Dec 15, 2017 | 53.13 | 53.65 | 53.10 | 53.32 | 26,478 | +0.29(+0.55%) |
Dec 14, 2017 | 53.03 | 53.03 | 53.03 | 53.03 | 641 | -0.36(-0.67%) |
Dec 13, 2017 | 53.45 | 53.45 | 53.38 | 53.38 | 448 | +0.10(+0.18%) |
Dec 12, 2017 | 53.20 | 53.45 | 53.17 | 53.28 | 7,420 | +0.06(+0.10%) |
Dec 11, 2017 | 53.17 | 53.23 | 53.08 | 53.23 | 4,581 | -0.23(-0.43%) |
Dec 08, 2017 | 53.25 | 53.47 | 53.22 | 53.46 | 10,008 | +0.20(+0.38%) |
Dec 07, 2017 | 53.24 | 53.37 | 53.22 | 53.26 | 1,991 | +0.17(+0.32%) |
Dec 06, 2017 | 53.10 | 53.22 | 52.97 | 53.08 | 2,498 | -0.28(-0.52%) |
Dec 05, 2017 | 53.46 | 53.46 | 53.29 | 53.36 | 4,004 | +0.31(+0.59%) |
Dec 04, 2017 | 53.09 | 53.09 | 53.05 | 53.05 | 5,606 | +0.10(+0.19%) |
Dec 01, 2017 | 52.94 | 53.02 | 52.85 | 52.95 | 3,787 | -0.24(-0.46%) |
Nov 30, 2017 | 53.26 | 53.27 | 53.17 | 53.19 | 3,398 | +0.38(+0.72%) |
Nov 29, 2017 | 52.84 | 52.99 | 52.76 | 52.81 | 9,681 | +0.19(+0.36%) |
Nov 28, 2017 | 52.76 | 52.76 | 52.45 | 52.63 | 3,833 | +0.16(+0.31%) |
Nov 27, 2017 | 52.46 | 52.46 | 52.46 | 52.46 | 300 | -0.09(-0.17%) |
Nov 22, 2017 | 52.55 | 52.55 | 52.55 | 1 | +0.07(+0.13%) | |
Nov 21, 2017 | 52.14 | 52.63 | 52.14 | 52.48 | 11,262 | +0.53(+1.02%) |
Nov 20, 2017 | 51.66 | 51.95 | 51.66 | 51.95 | 5,173 | +0.57(+1.10%) |
Nov 17, 2017 | 51.49 | 51.53 | 51.38 | 51.38 | 1,910 | -0.06(-0.12%) |
Nov 16, 2017 | 51.10 | 51.45 | 51.10 | 51.45 | 7,045 | +0.62(+1.22%) |
Nov 15, 2017 | 50.69 | 50.94 | 50.38 | 50.83 | 7,810 | -0.49(-0.95%) |
Nov 14, 2017 | 51.54 | 51.58 | 51.31 | 51.31 | 11,809 | -0.36(-0.70%) |
Nov 13, 2017 | 51.73 | 51.88 | 51.56 | 51.67 | 8,539 | -0.90(-1.71%) |
Nov 10, 2017 | 52.53 | 52.61 | 52.49 | 52.57 | 5,424 | -0.48(-0.90%) |
Nov 09, 2017 | 52.97 | 53.06 | 52.78 | 53.05 | 985 | -0.18(-0.34%) |
Nov 08, 2017 | 53.13 | 53.23 | 53.03 | 53.23 | 1,778 | -0.08(-0.15%) |
Nov 07, 2017 | 53.61 | 53.68 | 53.31 | 53.31 | 5,731 | -0.23(-0.44%) |
Nov 06, 2017 | 53.07 | 53.54 | 53.07 | 53.54 | 4,200 | +0.70(+1.33%) |
Nov 03, 2017 | 52.73 | 52.85 | 52.70 | 52.84 | 4,423 | +0.30(+0.58%) |
Nov 02, 2017 | 52.53 | 52.60 | 52.49 | 52.54 | 2,439 | +0.14(+0.27%) |
Nov 01, 2017 | 52.53 | 52.59 | 52.36 | 52.40 | 1,256 | +0.19(+0.36%) |
Oct 31, 2017 | 52.16 | 52.24 | 52.16 | 52.21 | 2,431 | +0.18(+0.35%) |
Oct 30, 2017 | 52.12 | 52.12 | 51.97 | 52.03 | 726 | -0.02(-0.04%) |
Oct 27, 2017 | 51.62 | 52.19 | 51.62 | 52.05 | 9,442 | +0.32(+0.62%) |
Oct 26, 2017 | 51.66 | 52.08 | 51.65 | 51.73 | 8,901 | +0.47(+0.92%) |
Oct 25, 2017 | 51.54 | 51.54 | 51.24 | 51.26 | 2,302 | -0.25(-0.48%) |
Oct 24, 2017 | 51.66 | 51.66 | 51.51 | 51.51 | 465 | -0.20(-0.39%) |
Oct 20, 2017 | 51.71 | 51.71 | 51.71 | 1 | +0.23(+0.45%) | |
Oct 19, 2017 | 51.38 | 51.48 | 51.38 | 51.48 | 873 | -0.29(-0.56%) |
Oct 17, 2017 | 51.77 | 51.77 | 51.77 | 70 | +0.12(+0.24%) | |
Oct 16, 2017 | 51.77 | 51.77 | 51.65 | 51.65 | 2,891 | -0.09(-0.17%) |
Oct 13, 2017 | 51.61 | 51.73 | 51.61 | 51.73 | 444 | +0.38(+0.73%) |
Oct 12, 2017 | 51.17 | 51.35 | 51.17 | 51.35 | 743 | +0.01(+0.01%) |
Oct 11, 2017 | 51.32 | 51.35 | 51.32 | 51.35 | 790 | +0.12(+0.23%) |
Oct 10, 2017 | 51.23 | 51.23 | 51.23 | 51.23 | 609 | +0.42(+0.84%) |
Oct 09, 2017 | 50.93 | 50.93 | 50.81 | 50.81 | 639 | +0.08(+0.15%) |
Oct 06, 2017 | 50.72 | 51.01 | 50.72 | 50.73 | 814 | -0.36(-0.70%) |
Oct 05, 2017 | 51.09 | 51.20 | 51.09 | 51.09 | 850 | +0.04(+0.09%) |
Oct 04, 2017 | 51.08 | 51.08 | 50.85 | 51.04 | 1,684 | -0.31(-0.61%) |
Oct 03, 2017 | 51.17 | 51.36 | 51.17 | 51.36 | 1,733 | +0.05(+0.10%) |
Oct 02, 2017 | 50.93 | 51.31 | 50.93 | 51.31 | 439 | +0.23(+0.45%) |
Sep 29, 2017 | 51.10 | 51.11 | 51.07 | 51.08 | 1,181 | -0.12(-0.23%) |
Sep 28, 2017 | 50.88 | 51.21 | 50.88 | 51.20 | 3,620 | +0.54(+1.07%) |
Sep 27, 2017 | 50.66 | 589 | -0.08(-0.15%) | |||
Sep 26, 2017 | 50.73 | 50.73 | 50.73 | 50.73 | 204 | +0.24(+0.47%) |
Sep 25, 2017 | 50.48 | 50.50 | 50.18 | 50.50 | 1,036 | -0.19(-0.38%) |
Sep 22, 2017 | 50.47 | 50.69 | 50.47 | 50.69 | 478 | +0.16(+0.32%) |
Sep 21, 2017 | 50.27 | 50.53 | 50.26 | 50.53 | 7,906 | +0.32(+0.64%) |
Sep 19, 2017 | 50.21 | 22 | +0.05(+0.09%) | |||
Sep 18, 2017 | 49.91 | 50.17 | 49.91 | 50.16 | 1,292 | +0.41(+0.82%) |
Sep 15, 2017 | 49.84 | 49.84 | 49.75 | 49.75 | 1,727 | -0.39(-0.77%) |
Sep 14, 2017 | 49.73 | 50.14 | 49.73 | 50.14 | 1,259 | +0.13(+0.27%) |
Sep 13, 2017 | 49.70 | 50.01 | 49.70 | 50.01 | 21,146 | +0.07(+0.15%) |
Sep 12, 2017 | 50.14 | 50.14 | 49.93 | 49.93 | 732 | -0.03(-0.07%) |
Sep 11, 2017 | 49.96 | 50.00 | 49.87 | 49.97 | 4,108 | +0.24(+0.47%) |
Sep 08, 2017 | 49.81 | 49.81 | 49.73 | 49.73 | 332 | +0.10(+0.19%) |
Sep 07, 2017 | 49.74 | 49.74 | 49.64 | 49.64 | 1,860 | +0.11(+0.22%) |
Sep 06, 2017 | 49.30 | 49.53 | 49.30 | 49.53 | 1,558 | +0.47(+0.96%) |
Sep 05, 2017 | 49.08 | 49.08 | 49.05 | 49.05 | 865 | -0.45(-0.92%) |
Sep 01, 2017 | 49.51 | 49.51 | 49.51 | 49.51 | 541 | +0.14(+0.28%) |
Aug 31, 2017 | 49.37 | 49.37 | 49.37 | 49.37 | 227 | +1.29(+2.68%) |
Aug 24, 2017 | 48.08 | 32 | +0.51(+1.06%) | |||
Aug 21, 2017 | 47.58 | 28 | -0.14(-0.30%) | |||
Aug 18, 2017 | 47.63 | 47.83 | 47.63 | 47.72 | 1,196 | -0.41(-0.86%) |
Aug 15, 2017 | 48.13 | 22 | -0.21(-0.43%) | |||
Aug 10, 2017 | 48.34 | 70 | -0.99(-2.01%) | |||
Aug 09, 2017 | 49.50 | 49.60 | 49.34 | 49.34 | 721 | -0.51(-1.03%) |
Aug 08, 2017 | 49.75 | 49.85 | 49.75 | 49.85 | 427 | +0.12(+0.23%) |
Aug 07, 2017 | 49.73 | 49.73 | 49.73 | 49.73 | 263 | +0.29(+0.58%) |
Aug 03, 2017 | 49.44 | 106 | -0.16(-0.33%) | |||
Aug 02, 2017 | 49.67 | 49.67 | 49.61 | 49.61 | 911 | +0.28(+0.57%) |
Jul 31, 2017 | 49.33 | 49.33 | 49.33 | 0 | -0.12(-0.24%) | |
Jul 27, 2017 | 49.44 | 64 | +0.01(+0.02%) | |||
Jul 26, 2017 | 49.42 | 49.48 | 49.42 | 49.43 | 565 | +0.12(+0.24%) |
Jul 25, 2017 | 49.31 | 49.31 | 49.31 | 49.31 | 190 | +0.07(+0.15%) |
Jul 24, 2017 | 49.10 | 49.25 | 49.05 | 49.24 | 1,341 | -0.04(-0.09%) |
Jul 21, 2017 | 49.41 | 49.41 | 49.23 | 49.28 | 1,703 | -0.66(-1.31%) |
Jul 20, 2017 | 50.04 | 50.04 | 49.94 | 49.94 | 239 | -0.06(-0.13%) |
Jul 19, 2017 | 49.59 | 50.00 | 49.59 | 50.00 | 914 | +0.67(+1.37%) |
Jul 18, 2017 | 49.33 | 49.33 | 49.33 | 49.33 | 139 | -0.12(-0.24%) |
Jul 17, 2017 | 49.45 | 49.45 | 49.45 | 49.45 | 198 | +0.01(+0.02%) |
Jul 14, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 201 | +0.24(+0.48%) |
Jul 13, 2017 | 49.13 | 49.20 | 49.05 | 49.20 | 6,019 | +0.31(+0.63%) |
Jul 12, 2017 | 48.85 | 48.89 | 48.85 | 48.89 | 354 | +0.45(+0.92%) |
Jul 11, 2017 | 48.56 | 48.56 | 48.29 | 48.44 | 8,028 | +0.02(+0.05%) |
Jul 10, 2017 | 48.50 | 48.55 | 48.39 | 48.42 | 4,341 | +0.14(+0.30%) |
Jul 07, 2017 | 48.24 | 48.28 | 48.24 | 48.28 | 534 | -0.19(-0.39%) |
Jul 06, 2017 | 48.47 | 48.47 | 48.47 | 48.47 | 456 | -0.07(-0.14%) |
Jul 05, 2017 | 48.53 | 48.53 | 48.53 | 48.53 | 463 | -0.19(-0.40%) |
Jul 03, 2017 | 48.73 | 48.73 | 48.73 | 48.73 | 33 | +0.00(+0.00%) |
Jun 30, 2017 | 48.73 | 33 | +0.34(+0.70%) | |||
Jun 29, 2017 | 48.67 | 48.67 | 48.39 | 48.39 | 1,280 | -0.39(-0.79%) |
Jun 26, 2017 | 48.78 | 104 | +0.52(+1.08%) | |||
Jun 22, 2017 | 48.26 | 8 | +0.20(+0.41%) | |||
Jun 20, 2017 | 48.06 | 92 | +0.36(+0.76%) | |||
Jun 16, 2017 | 47.70 | 14 | -0.10(-0.21%) | |||
Jun 15, 2017 | 47.86 | 47.86 | 47.73 | 47.80 | 4,702 | -0.68(-1.39%) |
Jun 14, 2017 | 48.72 | 48.72 | 48.47 | 48.47 | 2,288 | +0.02(+0.03%) |
Jun 13, 2017 | 48.18 | 48.46 | 48.18 | 48.46 | 869 | +0.62(+1.29%) |
Jun 12, 2017 | 47.84 | 47.84 | 47.84 | 47.84 | 333 | +0.29(+0.62%) |
Jun 08, 2017 | 47.55 | 47.55 | 47.55 | 0 | +0.04(+0.09%) | |
Jun 07, 2017 | 47.68 | 47.68 | 47.51 | 47.51 | 517 | -0.33(-0.70%) |
Jun 06, 2017 | 47.84 | 47.84 | 47.84 | 47.84 | 135 | -0.08(-0.17%) |
Jun 05, 2017 | 48.05 | 48.05 | 47.92 | 47.92 | 1,324 | -0.19(-0.39%) |
Jun 02, 2017 | 47.92 | 48.11 | 47.92 | 48.11 | 573 | +0.25(+0.51%) |
Jun 01, 2017 | 47.62 | 47.95 | 47.60 | 47.87 | 3,017 | +0.41(+0.87%) |
May 31, 2017 | 47.48 | 47.49 | 47.44 | 47.45 | 626 | -0.14(-0.30%) |
May 30, 2017 | 47.50 | 47.59 | 47.50 | 47.59 | 451 | +0.07(+0.14%) |
May 26, 2017 | 47.57 | 47.67 | 47.47 | 47.53 | 2,432 | -0.25(-0.52%) |
May 25, 2017 | 47.77 | 47.77 | 47.77 | 47.77 | 382 | +0.15(+0.31%) |
May 24, 2017 | 47.82 | 47.82 | 47.62 | 47.63 | 710 | -0.50(-1.04%) |
May 23, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 308 | +0.01(+0.02%) |
May 22, 2017 | 48.12 | 48.12 | 48.12 | 48.12 | 287 | +0.01(+0.02%) |
May 19, 2017 | 48.01 | 48.12 | 47.82 | 48.11 | 2,348 | +0.78(+1.64%) |
May 18, 2017 | 47.33 | 47.33 | 47.33 | 47.33 | 456 | -0.06(-0.13%) |
May 17, 2017 | 47.43 | 47.79 | 47.40 | 47.40 | 1,797 | -0.66(-1.38%) |
May 16, 2017 | 48.06 | 48.06 | 48.06 | 48.06 | 154 | +0.02(+0.05%) |
May 15, 2017 | 47.92 | 48.18 | 47.92 | 48.04 | 1,581 | +0.37(+0.77%) |
May 12, 2017 | 47.66 | 47.66 | 47.66 | 47.67 | 836 | -0.37(-0.77%) |
May 10, 2017 | 48.04 | 2 | -0.11(-0.23%) | |||
May 08, 2017 | 48.15 | 179 | +0.08(+0.16%) | |||
May 04, 2017 | 48.07 | 108 | +0.12(+0.24%) | |||
May 03, 2017 | 47.90 | 47.95 | 47.90 | 47.95 | 622 | -0.12(-0.24%) |