Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.90 | 53.29 | 53.46 | 212,112 | +0.24(+0.46%) | |
Jun 28, 2018 | 52.28 | 53.33 | 52.07 | 53.21 | 181,555 | +0.81(+1.55%) |
Jun 27, 2018 | 53.05 | 53.44 | 52.28 | 52.40 | 248,242 | -0.65(-1.23%) |
Jun 26, 2018 | 53.09 | 53.46 | 52.97 | 53.05 | 216,461 | -0.28(-0.53%) |
Jun 25, 2018 | 53.33 | 53.58 | 52.89 | 53.33 | 281,872 | -0.33(-0.61%) |
Jun 22, 2018 | 53.74 | 54.19 | 53.54 | 53.66 | 340,987 | +0.53(+0.99%) |
Jun 21, 2018 | 53.05 | 53.38 | 52.97 | 53.13 | 202,066 | -0.12(-0.23%) |
Jun 20, 2018 | 53.58 | 53.82 | 53.05 | 53.25 | 212,599 | -0.04(-0.08%) |
Jun 19, 2018 | 54.35 | 54.35 | 53.09 | 53.29 | 317,524 | -1.63(-2.96%) |
Jun 18, 2018 | 54.19 | 54.92 | 54.17 | 54.92 | 354,876 | +0.45(+0.82%) |
Jun 15, 2018 | 56.46 | 54.07 | 54.47 | 676,466 | -1.99(-3.53%) | |
Jun 14, 2018 | 54.92 | 56.51 | 54.88 | 56.46 | 325,980 | +1.67(+3.04%) |
Jun 13, 2018 | 56.26 | 56.34 | 54.48 | 54.80 | 291,162 | -1.54(-2.74%) |
Jun 12, 2018 | 56.42 | 57.12 | 56.06 | 56.34 | 441,267 | -0.16(-0.29%) |
Jun 11, 2018 | 55.49 | 56.55 | 55.39 | 56.51 | 1,327,914 | +0.93(+1.68%) |
Jun 08, 2018 | 55.29 | 56.18 | 55.25 | 55.57 | 742,127 | +0.33(+0.59%) |
Jun 07, 2018 | 55.53 | 56.10 | 54.96 | 55.25 | 300,569 | -0.28(-0.51%) |
Jun 06, 2018 | 55.53 | 55.53 | 318,127 | +1.83(+3.41%) | ||
Jun 05, 2018 | 53.13 | 54.07 | 53.13 | 53.70 | 265,487 | +0.57(+1.07%) |
Jun 04, 2018 | 53.50 | 53.50 | 52.97 | 53.13 | 266,595 | +0.00(+0.00%) |
Jun 01, 2018 | 53.25 | 53.82 | 53.05 | 53.13 | 210,349 | -0.04(-0.08%) |
May 31, 2018 | 53.29 | 54.11 | 52.97 | 53.17 | 477,797 | -0.11(-0.20%) |
May 30, 2018 | 52.88 | 53.64 | 52.80 | 53.28 | 455,221 | +0.56(+1.07%) |
May 29, 2018 | 52.43 | 53.28 | 52.43 | 52.71 | 282,594 | -0.12(-0.23%) |
May 25, 2018 | 52.84 | 52.84 | 52.84 | 0 | -0.32(-0.61%) | |
May 24, 2018 | 53.08 | 53.40 | 52.84 | 53.16 | 260,490 | +0.08(+0.15%) |
May 23, 2018 | 53.76 | 53.76 | 52.84 | 53.08 | 381,767 | -0.88(-1.64%) |
May 22, 2018 | 55.57 | 55.69 | 53.92 | 53.96 | 360,364 | -1.49(-2.68%) |
May 21, 2018 | 55.33 | 55.61 | 55.21 | 55.45 | 403,738 | +0.20(+0.36%) |
May 18, 2018 | 55.69 | 55.85 | 55.05 | 55.25 | 328,534 | -0.40(-0.72%) |
May 17, 2018 | 55.57 | 56.25 | 55.57 | 55.65 | 262,973 | -0.04(-0.07%) |
May 16, 2018 | 55.97 | 56.37 | 55.57 | 55.69 | 376,837 | -0.12(-0.22%) |
May 15, 2018 | 55.01 | 55.85 | 54.81 | 55.81 | 331,334 | +0.48(+0.87%) |
May 14, 2018 | 55.57 | 55.97 | 55.21 | 55.33 | 236,153 | -0.16(-0.29%) |
May 11, 2018 | 55.61 | 55.89 | 55.13 | 55.49 | 269,397 | +0.00(+0.00%) |
May 10, 2018 | 55.49 | 56.53 | 55.45 | 55.49 | 274,949 | +0.00(+0.00%) |
May 09, 2018 | 55.73 | 56.01 | 54.41 | 55.49 | 276,740 | -0.04(-0.07%) |
May 08, 2018 | 55.29 | 55.89 | 55.01 | 55.53 | 355,996 | +0.12(+0.22%) |
May 07, 2018 | 55.89 | 56.11 | 55.31 | 55.41 | 364,431 | -0.44(-0.79%) |
May 04, 2018 | 53.12 | 56.57 | 53.08 | 55.85 | 535,946 | +2.53(+4.75%) |
May 03, 2018 | 55.81 | 55.81 | 52.75 | 53.32 | 743,425 | -2.49(-4.47%) |
May 02, 2018 | 53.12 | 57.30 | 53.12 | 55.81 | 1,247,129 | +2.21(+4.13%) |
May 01, 2018 | 54.04 | 54.20 | 53.40 | 53.60 | 431,006 | -0.52(-0.97%) |
Apr 30, 2018 | 54.24 | 54.52 | 53.64 | 54.12 | 735,998 | +0.04(+0.07%) |
Apr 27, 2018 | 54.40 | 55.01 | 53.92 | 54.08 | 392,847 | -0.40(-0.74%) |
Apr 26, 2018 | 54.48 | 54.85 | 54.08 | 54.48 | 218,368 | +0.28(+0.52%) |
Apr 25, 2018 | 54.04 | 55.01 | 53.68 | 54.20 | 390,060 | +0.04(+0.07%) |
Apr 24, 2018 | 54.89 | 55.49 | 53.92 | 54.16 | 433,895 | -0.40(-0.74%) |
Apr 23, 2018 | 54.24 | 54.81 | 53.88 | 54.56 | 282,772 | +0.12(+0.22%) |
Apr 20, 2018 | 54.28 | 54.64 | 53.96 | 54.44 | 301,806 | +0.28(+0.52%) |
Apr 19, 2018 | 54.00 | 54.73 | 53.60 | 54.16 | 324,175 | +0.20(+0.37%) |
Apr 18, 2018 | 53.96 | 54.64 | 53.88 | 53.96 | 225,807 | +0.36(+0.68%) |
Apr 17, 2018 | 53.64 | 53.84 | 53.40 | 53.60 | 325,492 | +0.16(+0.30%) |
Apr 16, 2018 | 52.31 | 53.72 | 52.03 | 53.44 | 406,483 | +1.41(+2.70%) |
Apr 13, 2018 | 52.27 | 52.67 | 51.91 | 52.03 | 531,341 | +0.16(+0.31%) |
Apr 12, 2018 | 51.11 | 52.15 | 50.78 | 51.87 | 240,832 | +0.84(+1.65%) |
Apr 11, 2018 | 50.34 | 51.27 | 50.34 | 51.03 | 331,410 | +0.68(+1.36%) |
Apr 10, 2018 | 50.74 | 51.23 | 50.10 | 50.34 | 478,923 | +0.16(+0.32%) |
Apr 09, 2018 | 50.42 | 50.62 | 49.86 | 50.18 | 312,458 | +0.00(+0.00%) |
Apr 06, 2018 | 50.99 | 51.49 | 50.10 | 50.18 | 295,422 | -1.09(-2.12%) |
Apr 05, 2018 | 50.38 | 51.59 | 50.34 | 51.27 | 269,183 | +1.01(+2.00%) |
Apr 04, 2018 | 48.61 | 50.46 | 48.45 | 50.26 | 269,672 | +1.05(+2.12%) |
Apr 03, 2018 | 48.57 | 49.86 | 48.57 | 49.22 | 536,709 | +1.37(+2.86%) |
Apr 02, 2018 | 48.45 | 48.58 | 47.61 | 47.85 | 283,314 | -0.64(-1.33%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.73 | 47.91 | 47.05 | 47.33 | 395,498 | -0.40(-0.84%) |
Mar 27, 2018 | 48.73 | 48.73 | 47.69 | 47.73 | 528,589 | -0.96(-1.98%) |
Mar 26, 2018 | 49.06 | 49.10 | 47.85 | 48.69 | 1,036,942 | +0.08(+0.17%) |
Mar 23, 2018 | 48.73 | 49.26 | 48.21 | 48.61 | 348,952 | +0.12(+0.25%) |
Mar 22, 2018 | 48.98 | 49.54 | 48.45 | 48.49 | 492,344 | -0.76(-1.55%) |
Mar 21, 2018 | 49.78 | 50.62 | 49.14 | 49.26 | 398,018 | -0.44(-0.89%) |
Mar 20, 2018 | 49.66 | 49.98 | 49.54 | 49.70 | 275,123 | +0.20(+0.41%) |
Mar 19, 2018 | 49.82 | 49.82 | 48.81 | 49.50 | 326,084 | -0.40(-0.81%) |
Mar 16, 2018 | 50.10 | 50.34 | 49.46 | 49.90 | 1,072,982 | -0.16(-0.32%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.74 | 50.06 | 403,982 | -0.20(-0.40%) |
Mar 14, 2018 | 50.58 | 51.19 | 50.18 | 50.26 | 292,172 | -0.28(-0.56%) |
Mar 13, 2018 | 50.66 | 51.55 | 50.14 | 50.54 | 311,332 | -0.08(-0.16%) |
Mar 12, 2018 | 50.99 | 51.63 | 50.38 | 50.62 | 310,778 | -0.28(-0.55%) |
Mar 09, 2018 | 50.66 | 51.27 | 50.34 | 50.91 | 652,150 | +0.44(+0.88%) |
Mar 08, 2018 | 50.22 | 50.62 | 49.86 | 50.46 | 345,268 | +0.28(+0.56%) |
Mar 07, 2018 | 50.54 | 50.18 | 405,146 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.18 | 50.38 | 49.42 | 50.22 | 346,304 | +0.36(+0.73%) |
Mar 05, 2018 | 48.33 | 50.42 | 48.29 | 49.86 | 336,896 | +1.33(+2.73%) |
Mar 02, 2018 | 47.13 | 48.85 | 45.44 | 48.53 | 620,037 | +1.17(+2.46%) |
Mar 01, 2018 | 48.53 | 48.53 | 46.88 | 47.37 | 2,346,640 | -1.13(-2.32%) |
Feb 28, 2018 | 49.54 | 50.10 | 48.45 | 48.49 | 551,656 | -1.19(-2.40%) |
Feb 27, 2018 | 49.64 | 50.33 | 49.60 | 49.68 | 409,971 | -0.12(-0.24%) |
Feb 26, 2018 | 49.92 | 50.04 | 49.44 | 49.80 | 283,128 | -0.12(-0.24%) |
Feb 23, 2018 | 49.52 | 49.96 | 49.32 | 49.92 | 297,594 | +0.68(+1.37%) |
Feb 22, 2018 | 49.25 | 444,169 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.21 | 50.12 | 49.11 | 49.17 | 406,661 | +0.00(+0.00%) |
Feb 20, 2018 | 49.72 | 50.00 | 49.09 | 49.17 | 635,767 | -0.76(-1.51%) |
Feb 16, 2018 | 49.92 | 49.92 | 49.92 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.74 | 53.42 | 50.00 | 50.08 | 1,244,236 | -3.78(-7.01%) |
Feb 14, 2018 | 54.21 | 54.99 | 50.48 | 53.86 | 1,019,446 | -1.19(-2.17%) |
Feb 13, 2018 | 55.17 | 55.57 | 54.89 | 55.05 | 320,341 | -0.24(-0.43%) |
Feb 12, 2018 | 55.13 | 55.88 | 54.61 | 55.29 | 583,207 | +0.68(+1.24%) |
Feb 09, 2018 | 53.70 | 55.05 | 52.86 | 54.61 | 698,590 | +1.15(+2.16%) |
Feb 08, 2018 | 54.33 | 54.45 | 53.46 | 53.46 | 490,706 | -0.79(-1.47%) |
Feb 07, 2018 | 53.90 | 54.61 | 53.86 | 54.25 | 460,197 | +0.08(+0.15%) |
Feb 06, 2018 | 53.42 | 54.81 | 52.99 | 54.17 | 742,237 | -0.68(-1.23%) |
Feb 05, 2018 | 55.53 | 55.96 | 54.27 | 54.85 | 413,617 | -0.68(-1.22%) |
Feb 02, 2018 | 57.00 | 57.00 | 55.53 | 55.53 | 518,839 | -1.91(-3.32%) |
Feb 01, 2018 | 57.79 | 57.97 | 56.72 | 57.43 | 259,817 | -0.52(-0.89%) |
Jan 31, 2018 | 58.51 | 58.51 | 57.08 | 57.95 | 594,938 | -0.32(-0.55%) |
Jan 30, 2018 | 58.11 | 59.10 | 57.75 | 58.27 | 373,142 | -0.12(-0.20%) |
Jan 29, 2018 | 59.22 | 59.58 | 58.23 | 58.39 | 237,097 | -0.99(-1.67%) |
Jan 26, 2018 | 59.62 | 59.90 | 59.30 | 59.38 | 261,111 | +0.00(+0.00%) |
Jan 25, 2018 | 59.74 | 59.74 | 58.86 | 59.38 | 291,442 | +0.04(+0.07%) |
Jan 24, 2018 | 59.66 | 60.02 | 59.14 | 59.34 | 268,704 | +0.04(+0.07%) |
Jan 23, 2018 | 58.86 | 59.54 | 58.15 | 59.30 | 363,969 | +0.68(+1.15%) |
Jan 22, 2018 | 59.18 | 59.18 | 58.35 | 58.63 | 285,636 | -0.56(-0.94%) |
Jan 19, 2018 | 58.39 | 59.22 | 58.30 | 59.18 | 314,962 | +0.91(+1.57%) |
Jan 18, 2018 | 58.15 | 58.71 | 58.03 | 58.27 | 523,509 | -0.20(-0.34%) |
Jan 17, 2018 | 58.82 | 58.82 | 58.11 | 58.47 | 428,955 | +0.00(+0.00%) |
Jan 16, 2018 | 60.06 | 60.06 | 58.23 | 58.47 | 432,642 | -1.55(-2.58%) |
Jan 12, 2018 | 60.02 | 60.02 | 60.02 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.39 | 60.26 | 58.35 | 60.14 | 446,413 | +1.75(+3.00%) |
Jan 10, 2018 | 59.48 | 58.23 | 58.39 | 353,592 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.14 | 59.50 | 58.88 | 58.94 | 326,795 | -0.32(-0.54%) |
Jan 08, 2018 | 59.06 | 59.82 | 58.55 | 59.26 | 416,792 | +0.24(+0.40%) |
Jan 05, 2018 | 60.06 | 60.10 | 59.02 | 59.02 | 312,728 | -0.72(-1.20%) |
Jan 04, 2018 | 59.82 | 60.06 | 59.30 | 59.74 | 310,979 | +0.36(+0.60%) |
Jan 03, 2018 | 59.78 | 60.93 | 59.17 | 59.38 | 857,091 | -0.20(-0.33%) |
Jan 02, 2018 | 57.71 | 59.74 | 57.71 | 59.58 | 529,061 | +2.15(+3.74%) |
Dec 29, 2017 | 57.43 | 57.43 | 57.43 | 0 | +0.68(+1.19%) | |
Dec 28, 2017 | 56.04 | 57.00 | 55.92 | 56.76 | 330,498 | +0.68(+1.20%) |
Dec 27, 2017 | 55.92 | 56.58 | 55.92 | 56.08 | 366,246 | +0.20(+0.36%) |
Dec 26, 2017 | 54.85 | 56.16 | 54.85 | 55.88 | 263,824 | +1.03(+1.88%) |
Dec 22, 2017 | 54.81 | 55.10 | 54.49 | 54.85 | 368,092 | +0.16(+0.29%) |
Dec 21, 2017 | 54.85 | 55.64 | 54.64 | 54.69 | 435,128 | +0.00(+0.00%) |
Dec 20, 2017 | 55.72 | 55.96 | 54.69 | 54.69 | 372,403 | -0.64(-1.15%) |
Dec 19, 2017 | 55.92 | 56.08 | 55.07 | 55.33 | 350,770 | -0.48(-0.85%) |
Dec 18, 2017 | 56.20 | 56.76 | 55.76 | 55.80 | 467,062 | -0.12(-0.21%) |
Dec 15, 2017 | 54.69 | 56.20 | 54.69 | 55.92 | 1,125,438 | +1.35(+2.48%) |
Dec 14, 2017 | 54.69 | 55.25 | 54.37 | 54.57 | 299,329 | -0.04(-0.07%) |
Dec 13, 2017 | 54.89 | 55.21 | 54.41 | 54.61 | 377,947 | +0.04(+0.07%) |
Dec 12, 2017 | 54.53 | 55.09 | 54.53 | 54.57 | 256,557 | -0.16(-0.29%) |
Dec 11, 2017 | 55.09 | 55.37 | 54.57 | 54.73 | 230,739 | -0.16(-0.29%) |
Dec 08, 2017 | 54.81 | 55.25 | 54.53 | 54.89 | 283,855 | +0.00(+0.00%) |
Dec 07, 2017 | 53.86 | 54.73 | 53.62 | 482,153 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.29 | 54.77 | 53.86 | 53.86 | 205,566 | -0.44(-0.81%) |
Dec 05, 2017 | 54.45 | 54.85 | 53.82 | 54.29 | 265,007 | -0.36(-0.65%) |
Dec 04, 2017 | 55.41 | 55.76 | 54.61 | 54.65 | 386,413 | -0.32(-0.58%) |
Dec 01, 2017 | 55.49 | 55.57 | 55.01 | 54.97 | 356,288 | -0.48(-0.86%) |
Nov 30, 2017 | 54.29 | 55.45 | 54.29 | 55.45 | 482,780 | +1.17(+2.15%) |
Nov 29, 2017 | 54.04 | 54.87 | 54.00 | 54.28 | 403,097 | +0.08(+0.15%) |
Nov 28, 2017 | 53.25 | 54.24 | 53.14 | 54.20 | 419,033 | +1.18(+2.23%) |
Nov 27, 2017 | 52.90 | 53.33 | 52.68 | 53.02 | 331,184 | +0.00(+0.00%) |
Nov 24, 2017 | 53.14 | 53.14 | 52.86 | 53.02 | 105,914 | +0.08(+0.15%) |
Nov 22, 2017 | 52.35 | 53.29 | 52.31 | 52.94 | 351,674 | +0.79(+1.51%) |
Nov 21, 2017 | 51.45 | 52.59 | 51.45 | 52.15 | 246,155 | +0.55(+1.07%) |
Nov 20, 2017 | 50.93 | 51.64 | 50.93 | 51.60 | 295,927 | +0.71(+1.39%) |
Nov 17, 2017 | 50.54 | 51.17 | 50.50 | 50.90 | 719,427 | +0.20(+0.39%) |
Nov 16, 2017 | 51.48 | 51.48 | 50.66 | 50.70 | 503,701 | -0.47(-0.92%) |
Nov 15, 2017 | 52.08 | 52.13 | 50.83 | 51.17 | 403,327 | -1.14(-2.18%) |
Nov 14, 2017 | 52.70 | 52.70 | 52.08 | 52.31 | 255,188 | -0.75(-1.41%) |
Nov 13, 2017 | 52.04 | 53.33 | 51.98 | 53.06 | 410,063 | +1.10(+2.12%) |
Nov 10, 2017 | 51.88 | 52.00 | 51.60 | 51.96 | 485,512 | +0.20(+0.38%) |
Nov 09, 2017 | 51.60 | 52.00 | 51.48 | 51.76 | 311,052 | -0.20(-0.38%) |
Nov 08, 2017 | 52.04 | 52.11 | 51.56 | 51.96 | 369,644 | -0.20(-0.38%) |
Nov 07, 2017 | 51.92 | 52.19 | 51.76 | 52.15 | 537,499 | +0.24(+0.45%) |
Nov 06, 2017 | 52.08 | 52.22 | 51.84 | 51.92 | 356,165 | +0.20(+0.38%) |
Nov 03, 2017 | 51.84 | 51.91 | 51.48 | 51.72 | 418,324 | -0.20(-0.38%) |
Nov 02, 2017 | 51.84 | 52.19 | 51.68 | 51.92 | 690,198 | +0.31(+0.61%) |
Nov 01, 2017 | 52.43 | 52.98 | 51.41 | 51.60 | 638,452 | +0.00(+0.00%) |
Oct 31, 2017 | 51.52 | 51.96 | 50.42 | 51.60 | 775,335 | -0.51(-0.98%) |
Oct 30, 2017 | 51.92 | 52.27 | 51.56 | 52.11 | 483,607 | +0.00(+0.00%) |
Oct 27, 2017 | 52.55 | 52.59 | 51.88 | 52.11 | 448,408 | -0.47(-0.90%) |
Oct 26, 2017 | 52.78 | 52.78 | 52.23 | 52.59 | 271,405 | -0.04(-0.07%) |
Oct 25, 2017 | 52.90 | 52.90 | 51.88 | 52.63 | 232,052 | -0.24(-0.45%) |
Oct 24, 2017 | 52.08 | 53.18 | 51.82 | 52.86 | 300,945 | +0.98(+1.90%) |
Oct 23, 2017 | 51.60 | 51.92 | 51.41 | 51.88 | 270,913 | +0.47(+0.92%) |
Oct 20, 2017 | 51.25 | 51.56 | 50.74 | 51.41 | 625,409 | +0.51(+1.00%) |
Oct 19, 2017 | 51.37 | 51.37 | 50.42 | 50.90 | 528,503 | -0.47(-0.92%) |
Oct 18, 2017 | 51.92 | 52.35 | 51.37 | 51.37 | 375,283 | -0.35(-0.68%) |
Oct 17, 2017 | 51.76 | 51.84 | 51.25 | 51.72 | 434,971 | -0.16(-0.30%) |
Oct 16, 2017 | 52.59 | 52.59 | 51.80 | 51.88 | 417,237 | -0.55(-1.05%) |
Oct 13, 2017 | 52.59 | 52.63 | 52.00 | 52.43 | 371,362 | +0.20(+0.38%) |
Oct 12, 2017 | 52.23 | 52.70 | 51.99 | 52.23 | 197,646 | +0.00(+0.00%) |
Oct 11, 2017 | 52.11 | 52.59 | 51.68 | 52.23 | 486,334 | +0.24(+0.45%) |
Oct 10, 2017 | 51.72 | 52.27 | 51.72 | 52.00 | 482,832 | +0.63(+1.23%) |
Oct 09, 2017 | 52.15 | 52.43 | 51.13 | 51.37 | 476,558 | -0.79(-1.51%) |
Oct 06, 2017 | 52.82 | 52.98 | 52.11 | 52.15 | 448,042 | -0.67(-1.27%) |
Oct 05, 2017 | 52.35 | 53.41 | 52.27 | 52.82 | 495,271 | +0.71(+1.36%) |
Oct 04, 2017 | 52.31 | 52.74 | 52.08 | 52.11 | 367,680 | +0.04(+0.08%) |
Oct 03, 2017 | 51.88 | 52.23 | 51.37 | 52.08 | 713,418 | +0.20(+0.38%) |
Oct 02, 2017 | 51.80 | 52.11 | 51.13 | 51.88 | 720,500 | +0.83(+1.62%) |
Sep 29, 2017 | 50.74 | 51.48 | 50.44 | 51.05 | 552,633 | +0.39(+0.78%) |
Sep 28, 2017 | 50.34 | 50.66 | 49.79 | 50.66 | 476,988 | +0.20(+0.39%) |
Sep 27, 2017 | 49.20 | 50.62 | 48.93 | 50.46 | 913,144 | +1.42(+2.89%) |
Sep 26, 2017 | 48.93 | 49.24 | 48.57 | 49.05 | 1,279,830 | +0.00(+0.00%) |
Sep 25, 2017 | 48.38 | 49.52 | 48.38 | 49.05 | 1,489,514 | +1.77(+3.74%) |
Sep 22, 2017 | 49.60 | 50.70 | 46.98 | 47.28 | 3,548,491 | -7.39(-13.53%) |
Sep 21, 2017 | 55.10 | 55.22 | 54.59 | 54.67 | 241,264 | -0.35(-0.64%) |
Sep 20, 2017 | 55.50 | 55.77 | 54.95 | 55.02 | 255,837 | -0.28(-0.50%) |
Sep 19, 2017 | 55.58 | 55.73 | 55.02 | 55.30 | 268,828 | -0.24(-0.42%) |
Sep 18, 2017 | 54.87 | 55.85 | 54.63 | 55.54 | 271,660 | +0.75(+1.36%) |
Sep 15, 2017 | 54.28 | 54.95 | 54.08 | 54.79 | 609,528 | +0.51(+0.94%) |
Sep 14, 2017 | 54.20 | 54.55 | 53.81 | 54.28 | 290,081 | -0.16(-0.29%) |
Sep 13, 2017 | 54.75 | 55.02 | 54.40 | 54.43 | 227,153 | -0.39(-0.72%) |
Sep 12, 2017 | 53.96 | 55.26 | 53.69 | 54.83 | 511,886 | +1.10(+2.05%) |
Sep 11, 2017 | 53.25 | 54.71 | 53.18 | 53.73 | 471,092 | +0.55(+1.04%) |
Sep 08, 2017 | 53.29 | 53.49 | 52.51 | 53.18 | 296,393 | -0.12(-0.22%) |
Sep 07, 2017 | 53.41 | 53.65 | 52.94 | 53.29 | 248,268 | -0.12(-0.22%) |
Sep 06, 2017 | 52.90 | 53.49 | 52.82 | 53.41 | 242,913 | +0.59(+1.12%) |
Sep 05, 2017 | 53.33 | 53.82 | 52.39 | 52.82 | 334,440 | -0.51(-0.96%) |
Sep 01, 2017 | 52.66 | 53.65 | 52.51 | 53.33 | 348,684 | +0.79(+1.50%) |
Aug 31, 2017 | 52.43 | 52.74 | 52.23 | 52.55 | 355,065 | +0.35(+0.68%) |
Aug 30, 2017 | 52.94 | 53.10 | 52.19 | 52.19 | 327,563 | -0.77(-1.46%) |
Aug 29, 2017 | 52.85 | 53.33 | 52.42 | 52.96 | 294,983 | -0.12(-0.22%) |
Aug 28, 2017 | 52.73 | 53.39 | 52.73 | 53.08 | 436,636 | +0.47(+0.89%) |
Aug 25, 2017 | 52.03 | 52.89 | 51.91 | 52.61 | 289,443 | +0.86(+1.65%) |
Aug 24, 2017 | 51.72 | 51.84 | 51.21 | 51.76 | 235,514 | +0.04(+0.08%) |
Aug 23, 2017 | 51.06 | 52.50 | 50.86 | 51.72 | 468,363 | +0.66(+1.30%) |
Aug 22, 2017 | 50.71 | 51.29 | 50.71 | 51.06 | 340,203 | +0.51(+1.00%) |
Aug 21, 2017 | 49.85 | 50.63 | 49.81 | 50.55 | 377,480 | +0.66(+1.33%) |
Aug 18, 2017 | 49.70 | 50.06 | 49.46 | 49.89 | 403,890 | +0.08(+0.16%) |
Aug 17, 2017 | 49.81 | 50.24 | 49.62 | 49.81 | 426,987 | -0.16(-0.31%) |
Aug 16, 2017 | 49.77 | 50.16 | 49.58 | 49.97 | 294,325 | +0.27(+0.55%) |
Aug 15, 2017 | 49.81 | 49.89 | 49.27 | 49.70 | 376,995 | -0.19(-0.39%) |
Aug 14, 2017 | 49.81 | 50.01 | 49.34 | 49.89 | 490,972 | +0.12(+0.23%) |
Aug 11, 2017 | 49.58 | 50.01 | 48.84 | 49.77 | 492,299 | +0.16(+0.31%) |
Aug 10, 2017 | 50.75 | 50.82 | 49.62 | 49.62 | 396,289 | -1.01(-2.00%) |
Aug 09, 2017 | 51.52 | 51.84 | 50.59 | 50.63 | 569,806 | -1.01(-1.96%) |
Aug 08, 2017 | 52.46 | 52.46 | 50.75 | 51.64 | 1,061,630 | -1.13(-2.14%) |
Aug 07, 2017 | 52.92 | 53.31 | 52.57 | 52.77 | 450,680 | -0.08(-0.15%) |
Aug 04, 2017 | 53.24 | 53.35 | 52.57 | 52.85 | 353,369 | -0.27(-0.51%) |
Aug 03, 2017 | 53.66 | 53.74 | 53.12 | 53.12 | 486,875 | -0.58(-1.09%) |
Aug 02, 2017 | 53.39 | 54.05 | 53.28 | 53.70 | 363,861 | -0.04(-0.07%) |
Aug 01, 2017 | 53.90 | 54.01 | 53.53 | 53.74 | 587,902 | +0.00(+0.00%) |
Jul 31, 2017 | 53.86 | 54.09 | 53.63 | 53.74 | 513,327 | -0.04(-0.07%) |
Jul 28, 2017 | 53.82 | 54.13 | 53.51 | 53.78 | 360,984 | -0.04(-0.07%) |
Jul 27, 2017 | 54.09 | 54.09 | 53.39 | 53.82 | 386,805 | +0.16(+0.29%) |
Jul 26, 2017 | 53.70 | 53.98 | 53.31 | 53.66 | 627,504 | -0.16(-0.29%) |
Jul 25, 2017 | 53.82 | 54.52 | 53.63 | 53.82 | 573,376 | +0.43(+0.80%) |
Jul 24, 2017 | 53.35 | 53.59 | 53.08 | 53.39 | 402,972 | +0.08(+0.15%) |
Jul 21, 2017 | 52.81 | 53.31 | 52.22 | 53.31 | 446,253 | +0.93(+1.78%) |
Jul 20, 2017 | 51.95 | 52.50 | 51.80 | 52.38 | 425,430 | +0.39(+0.75%) |
Jul 19, 2017 | 51.68 | 52.26 | 51.60 | 51.99 | 268,448 | +0.23(+0.45%) |
Jul 18, 2017 | 52.07 | 52.07 | 51.13 | 51.76 | 346,258 | -0.39(-0.75%) |
Jul 17, 2017 | 51.87 | 52.57 | 51.84 | 52.15 | 337,119 | +0.47(+0.90%) |
Jul 14, 2017 | 51.87 | 52.11 | 51.60 | 51.68 | 337,652 | +0.04(+0.08%) |
Jul 13, 2017 | 52.19 | 52.19 | 51.41 | 51.64 | 344,041 | -0.51(-0.97%) |
Jul 12, 2017 | 52.61 | 53.00 | 51.91 | 52.15 | 420,889 | -0.19(-0.37%) |
Jul 11, 2017 | 51.84 | 52.54 | 51.29 | 52.34 | 385,960 | +0.66(+1.28%) |
Jul 10, 2017 | 50.98 | 52.26 | 50.67 | 51.68 | 463,141 | +0.66(+1.30%) |
Jul 07, 2017 | 50.71 | 51.02 | 49.89 | 51.02 | 441,137 | +0.43(+0.85%) |
Jul 06, 2017 | 50.75 | 51.06 | 50.20 | 50.59 | 824,632 | -0.16(-0.31%) |
Jul 05, 2017 | 51.80 | 51.91 | 50.20 | 50.75 | 531,843 | -1.17(-2.25%) |