Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.12 | 53.92 | 52.90 | 53.75 | 560,254 | +0.85(+1.61%) |
Jul 30, 2018 | 52.93 | 53.33 | 52.84 | 52.90 | 433,678 | +0.09(+0.17%) |
Jul 27, 2018 | 53.38 | 53.50 | 52.64 | 52.81 | 461,000 | -0.47(-0.88%) |
Jul 26, 2018 | 52.00 | 53.47 | 52.00 | 53.28 | 272,912 | +1.41(+2.72%) |
Jul 25, 2018 | 51.50 | 51.93 | 50.86 | 51.87 | 332,462 | +0.26(+0.50%) |
Jul 24, 2018 | 51.44 | 52.16 | 51.40 | 51.61 | 366,776 | +0.26(+0.51%) |
Jul 23, 2018 | 50.94 | 51.64 | 50.15 | 51.35 | 339,233 | +0.48(+0.94%) |
Jul 20, 2018 | 51.19 | 51.48 | 50.73 | 50.87 | 189,165 | -0.54(-1.05%) |
Jul 19, 2018 | 50.92 | 51.42 | 50.31 | 51.41 | 279,815 | +0.39(+0.76%) |
Jul 18, 2018 | 50.70 | 51.09 | 50.49 | 51.02 | 421,050 | +0.60(+1.19%) |
Jul 17, 2018 | 50.65 | 50.91 | 49.64 | 50.42 | 1,057,662 | -1.96(-3.74%) |
Jul 16, 2018 | 52.96 | 53.16 | 52.06 | 52.38 | 253,528 | -0.63(-1.19%) |
Jul 13, 2018 | 52.76 | 53.30 | 52.73 | 53.01 | 188,373 | +0.25(+0.47%) |
Jul 12, 2018 | 53.43 | 53.56 | 52.46 | 52.76 | 234,109 | -0.14(-0.26%) |
Jul 11, 2018 | 53.17 | 53.43 | 52.63 | 52.90 | 350,323 | -0.67(-1.25%) |
Jul 10, 2018 | 53.60 | 54.19 | 53.44 | 53.57 | 317,346 | -0.10(-0.19%) |
Jul 09, 2018 | 53.60 | 53.95 | 53.34 | 53.67 | 339,776 | +0.45(+0.85%) |
Jul 06, 2018 | 52.93 | 53.57 | 52.75 | 53.22 | 368,905 | +0.25(+0.47%) |
Jul 05, 2018 | 52.09 | 52.99 | 52.08 | 52.97 | 327,039 | +1.33(+2.58%) |
Jul 03, 2018 | 51.64 | 51.64 | 51.64 | 0 | +0.14(+0.27%) | |
Jul 02, 2018 | 51.39 | 51.83 | 50.56 | 51.50 | 418,908 | -0.23(-0.44%) |
Jun 29, 2018 | 51.40 | 51.88 | 51.35 | 51.73 | 452,785 | +0.43(+0.84%) |
Jun 28, 2018 | 50.76 | 51.42 | 50.31 | 51.30 | 277,737 | +0.54(+1.06%) |
Jun 27, 2018 | 50.73 | 51.77 | 50.69 | 50.76 | 410,718 | +0.04(+0.08%) |
Jun 26, 2018 | 50.25 | 50.86 | 49.83 | 50.72 | 316,324 | +0.69(+1.38%) |
Jun 25, 2018 | 50.27 | 50.45 | 49.60 | 50.03 | 272,413 | -0.43(-0.85%) |
Jun 22, 2018 | 50.67 | 50.77 | 50.21 | 50.46 | 372,366 | +0.25(+0.50%) |
Jun 21, 2018 | 51.56 | 51.56 | 49.87 | 50.21 | 416,094 | -1.30(-2.52%) |
Jun 20, 2018 | 52.50 | 52.50 | 51.07 | 51.51 | 443,912 | -0.74(-1.42%) |
Jun 19, 2018 | 52.29 | 52.30 | 51.53 | 52.25 | 479,732 | -0.57(-1.08%) |
Jun 18, 2018 | 52.13 | 53.14 | 52.13 | 52.82 | 454,214 | +0.26(+0.49%) |
Jun 15, 2018 | 52.59 | 51.34 | 52.56 | 447,238 | +0.48(+0.92%) | |
Jun 14, 2018 | 51.36 | 52.10 | 50.87 | 52.08 | 614,935 | +0.80(+1.56%) |
Jun 13, 2018 | 51.36 | 51.49 | 50.90 | 51.28 | 303,380 | +0.14(+0.27%) |
Jun 12, 2018 | 51.35 | 51.67 | 51.06 | 51.14 | 287,268 | -0.08(-0.16%) |
Jun 11, 2018 | 51.05 | 51.36 | 50.94 | 51.22 | 185,887 | +0.16(+0.31%) |
Jun 08, 2018 | 50.97 | 51.26 | 50.76 | 51.06 | 250,001 | +0.03(+0.06%) |
Jun 07, 2018 | 51.15 | 51.31 | 50.76 | 51.03 | 217,392 | -0.01(-0.02%) |
Jun 06, 2018 | 51.24 | 50.29 | 51.04 | 380,046 | +0.79(+1.57%) | |
Jun 05, 2018 | 50.36 | 50.46 | 50.00 | 50.25 | 333,026 | -0.14(-0.28%) |
Jun 04, 2018 | 50.54 | 50.62 | 50.28 | 50.39 | 226,691 | -0.05(-0.10%) |
Jun 01, 2018 | 50.46 | 50.70 | 50.26 | 50.44 | 362,286 | +0.35(+0.70%) |
May 31, 2018 | 50.54 | 50.58 | 50.00 | 50.09 | 251,092 | -0.43(-0.85%) |
May 30, 2018 | 49.76 | 50.56 | 49.74 | 50.52 | 274,275 | +1.14(+2.31%) |
May 29, 2018 | 48.85 | 49.40 | 48.79 | 49.38 | 355,136 | +0.34(+0.69%) |
May 25, 2018 | 49.04 | 49.04 | 49.04 | 0 | -0.29(-0.59%) | |
May 24, 2018 | 49.85 | 49.97 | 48.84 | 49.33 | 413,717 | -1.21(-2.39%) |
May 23, 2018 | 49.94 | 50.59 | 49.85 | 50.54 | 292,207 | +0.42(+0.84%) |
May 22, 2018 | 50.60 | 50.98 | 50.09 | 50.12 | 231,971 | -0.28(-0.56%) |
May 21, 2018 | 50.03 | 50.80 | 49.73 | 50.40 | 329,255 | +0.69(+1.39%) |
May 18, 2018 | 49.53 | 50.23 | 49.21 | 49.71 | 356,732 | +0.38(+0.77%) |
May 17, 2018 | 49.02 | 49.71 | 48.98 | 49.33 | 189,177 | +0.39(+0.80%) |
May 16, 2018 | 48.52 | 49.36 | 48.38 | 48.94 | 286,502 | +0.39(+0.80%) |
May 15, 2018 | 48.45 | 48.83 | 48.25 | 48.55 | 274,356 | -0.09(-0.19%) |
May 14, 2018 | 49.27 | 49.43 | 48.59 | 48.64 | 206,232 | -0.61(-1.24%) |
May 11, 2018 | 48.76 | 49.33 | 48.66 | 49.25 | 431,745 | +0.59(+1.21%) |
May 10, 2018 | 48.50 | 48.98 | 48.36 | 48.66 | 401,420 | +0.21(+0.43%) |
May 09, 2018 | 47.62 | 48.60 | 47.49 | 48.45 | 493,049 | +0.94(+1.98%) |
May 08, 2018 | 47.02 | 47.76 | 46.97 | 47.51 | 342,269 | +0.48(+1.02%) |
May 07, 2018 | 46.46 | 47.28 | 45.99 | 47.03 | 412,251 | +1.00(+2.17%) |
May 04, 2018 | 44.85 | 46.33 | 44.25 | 46.03 | 574,529 | +1.09(+2.43%) |
May 03, 2018 | 45.18 | 45.74 | 44.76 | 44.94 | 433,423 | -0.41(-0.90%) |
May 02, 2018 | 47.37 | 48.54 | 43.65 | 45.35 | 1,318,380 | +0.38(+0.85%) |
May 01, 2018 | 44.78 | 45.09 | 44.21 | 44.97 | 555,609 | -0.04(-0.09%) |
Apr 30, 2018 | 45.02 | 45.48 | 44.84 | 45.01 | 643,368 | -0.02(-0.04%) |
Apr 27, 2018 | 45.21 | 45.55 | 44.78 | 45.03 | 624,147 | -0.27(-0.60%) |
Apr 26, 2018 | 45.92 | 45.92 | 44.70 | 45.30 | 506,256 | -0.54(-1.18%) |
Apr 25, 2018 | 45.46 | 46.02 | 45.46 | 45.84 | 350,026 | +0.21(+0.46%) |
Apr 24, 2018 | 46.88 | 46.97 | 45.07 | 45.63 | 314,253 | -0.96(-2.06%) |
Apr 23, 2018 | 45.93 | 47.09 | 45.93 | 46.59 | 530,423 | +0.82(+1.79%) |
Apr 20, 2018 | 47.08 | 47.21 | 45.52 | 45.77 | 561,792 | -1.42(-3.01%) |
Apr 19, 2018 | 47.89 | 48.00 | 46.98 | 47.19 | 373,680 | -0.71(-1.48%) |
Apr 18, 2018 | 48.10 | 48.25 | 47.86 | 47.90 | 565,677 | +0.06(+0.13%) |
Apr 17, 2018 | 47.37 | 48.00 | 47.33 | 47.84 | 1,430,963 | +0.83(+1.77%) |
Apr 16, 2018 | 46.49 | 47.11 | 45.86 | 47.01 | 990,746 | +1.04(+2.26%) |
Apr 13, 2018 | 46.57 | 46.64 | 45.71 | 45.97 | 378,970 | -0.26(-0.56%) |
Apr 12, 2018 | 45.98 | 46.57 | 45.86 | 46.23 | 416,719 | +0.44(+0.96%) |
Apr 11, 2018 | 45.50 | 46.05 | 45.36 | 45.79 | 314,062 | -0.02(-0.04%) |
Apr 10, 2018 | 45.64 | 46.12 | 45.34 | 45.81 | 402,478 | +0.90(+2.00%) |
Apr 09, 2018 | 45.65 | 45.83 | 44.83 | 44.91 | 287,946 | -0.39(-0.86%) |
Apr 06, 2018 | 45.79 | 45.97 | 44.85 | 45.30 | 298,530 | -0.91(-1.97%) |
Apr 05, 2018 | 45.98 | 46.47 | 45.79 | 46.21 | 414,663 | +0.51(+1.12%) |
Apr 04, 2018 | 44.43 | 45.95 | 44.16 | 45.70 | 314,172 | +0.43(+0.95%) |
Apr 03, 2018 | 44.77 | 45.30 | 44.37 | 45.27 | 269,545 | +0.64(+1.43%) |
Apr 02, 2018 | 45.93 | 45.93 | 44.00 | 44.63 | 352,992 | -1.28(-2.79%) |
Mar 29, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.13(-0.28%) | |
Mar 28, 2018 | 45.35 | 46.91 | 45.20 | 46.04 | 926,623 | +0.97(+2.15%) |
Mar 27, 2018 | 45.84 | 45.84 | 44.81 | 45.07 | 399,440 | -0.57(-1.25%) |
Mar 26, 2018 | 45.23 | 45.73 | 44.71 | 45.64 | 272,138 | +1.17(+2.63%) |
Mar 23, 2018 | 45.50 | 45.52 | 44.47 | 44.47 | 230,082 | -0.85(-1.88%) |
Mar 22, 2018 | 46.37 | 46.48 | 45.32 | 45.32 | 323,806 | -1.47(-3.14%) |
Mar 21, 2018 | 47.08 | 47.25 | 46.58 | 46.79 | 418,755 | -0.07(-0.15%) |
Mar 20, 2018 | 46.70 | 47.38 | 46.66 | 46.86 | 303,452 | +0.23(+0.49%) |
Mar 19, 2018 | 47.19 | 47.19 | 46.12 | 46.63 | 674,995 | -0.76(-1.60%) |
Mar 16, 2018 | 46.56 | 48.44 | 46.56 | 47.39 | 1,172,104 | +1.07(+2.31%) |
Mar 15, 2018 | 46.47 | 46.75 | 46.00 | 46.32 | 446,235 | -0.03(-0.06%) |
Mar 14, 2018 | 46.51 | 46.92 | 46.22 | 46.35 | 707,265 | -0.16(-0.34%) |
Mar 13, 2018 | 46.78 | 47.26 | 46.41 | 46.51 | 361,376 | -0.17(-0.36%) |
Mar 12, 2018 | 47.56 | 47.81 | 46.40 | 46.68 | 434,224 | -0.93(-1.95%) |
Mar 09, 2018 | 47.29 | 48.02 | 46.96 | 47.61 | 488,866 | +0.60(+1.28%) |
Mar 08, 2018 | 45.71 | 47.09 | 45.61 | 47.01 | 775,059 | +1.56(+3.43%) |
Mar 07, 2018 | 45.62 | 45.45 | 456,371 | +0.20(+0.44%) | ||
Mar 06, 2018 | 44.52 | 45.51 | 44.22 | 45.25 | 724,205 | +0.75(+1.69%) |
Mar 05, 2018 | 43.80 | 44.84 | 43.69 | 44.50 | 369,819 | +0.78(+1.78%) |
Mar 02, 2018 | 43.03 | 44.21 | 42.96 | 43.72 | 577,861 | +0.38(+0.88%) |
Mar 01, 2018 | 44.42 | 44.78 | 42.98 | 43.34 | 567,978 | -1.14(-2.56%) |
Feb 28, 2018 | 46.19 | 46.32 | 44.46 | 44.48 | 371,293 | -1.63(-3.54%) |
Feb 27, 2018 | 46.14 | 46.61 | 45.99 | 46.11 | 453,853 | -0.09(-0.19%) |
Feb 26, 2018 | 45.47 | 46.31 | 45.21 | 46.20 | 288,078 | +0.81(+1.78%) |
Feb 23, 2018 | 45.77 | 45.90 | 44.85 | 45.39 | 214,513 | -0.26(-0.57%) |
Feb 22, 2018 | 45.31 | 46.03 | 45.24 | 45.65 | 364,868 | +0.56(+1.24%) |
Feb 21, 2018 | 45.23 | 45.88 | 45.08 | 45.09 | 256,361 | -0.02(-0.04%) |
Feb 20, 2018 | 45.43 | 45.99 | 44.93 | 45.11 | 219,735 | -0.58(-1.27%) |
Feb 16, 2018 | 45.69 | 45.69 | 45.69 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 46.97 | 46.97 | 45.21 | 45.75 | 609,229 | -0.83(-1.78%) |
Feb 14, 2018 | 46.64 | 47.01 | 45.44 | 46.58 | 1,425,466 | +1.55(+3.44%) |
Feb 13, 2018 | 49.50 | 49.50 | 44.28 | 45.03 | 2,052,213 | -2.96(-6.17%) |
Feb 12, 2018 | 46.61 | 48.51 | 46.47 | 47.99 | 563,941 | +1.52(+3.27%) |
Feb 09, 2018 | 46.86 | 47.66 | 45.17 | 46.47 | 577,800 | -0.06(-0.13%) |
Feb 08, 2018 | 48.51 | 48.80 | 46.52 | 46.53 | 332,893 | -1.87(-3.86%) |
Feb 07, 2018 | 48.43 | 48.80 | 48.22 | 48.40 | 317,729 | -0.23(-0.47%) |
Feb 06, 2018 | 47.11 | 49.00 | 47.00 | 48.63 | 588,853 | -0.09(-0.18%) |
Feb 05, 2018 | 48.55 | 49.72 | 47.96 | 48.72 | 674,604 | -0.52(-1.06%) |
Feb 02, 2018 | 48.70 | 49.54 | 48.70 | 49.24 | 344,064 | +0.01(+0.02%) |
Feb 01, 2018 | 48.58 | 49.23 | 48.27 | 49.23 | 401,681 | +0.30(+0.61%) |
Jan 31, 2018 | 50.70 | 50.92 | 48.86 | 48.93 | 383,527 | -1.54(-3.05%) |
Jan 30, 2018 | 50.98 | 51.35 | 50.43 | 50.47 | 271,431 | -0.95(-1.85%) |
Jan 29, 2018 | 51.05 | 51.90 | 50.65 | 51.42 | 417,443 | +0.28(+0.55%) |
Jan 26, 2018 | 50.84 | 51.23 | 50.50 | 51.14 | 177,674 | +0.53(+1.05%) |
Jan 25, 2018 | 51.75 | 51.88 | 50.15 | 50.61 | 279,771 | -0.89(-1.73%) |
Jan 24, 2018 | 51.79 | 52.65 | 50.54 | 51.50 | 623,934 | -0.13(-0.25%) |
Jan 23, 2018 | 51.56 | 51.82 | 51.06 | 51.63 | 238,165 | -0.07(-0.14%) |
Jan 22, 2018 | 51.50 | 51.87 | 51.24 | 51.70 | 300,406 | +0.06(+0.12%) |
Jan 19, 2018 | 50.52 | 51.73 | 50.43 | 51.64 | 473,944 | +1.23(+2.44%) |
Jan 18, 2018 | 50.75 | 51.21 | 50.37 | 50.41 | 355,049 | -0.14(-0.28%) |
Jan 17, 2018 | 49.27 | 50.60 | 49.13 | 50.55 | 455,492 | +1.56(+3.18%) |
Jan 16, 2018 | 49.60 | 49.86 | 48.76 | 48.99 | 299,004 | -0.28(-0.57%) |
Jan 12, 2018 | 49.27 | 49.27 | 49.27 | 0 | +0.25(+0.51%) | |
Jan 11, 2018 | 47.66 | 49.13 | 47.45 | 49.02 | 511,702 | +1.63(+3.44%) |
Jan 10, 2018 | 47.39 | 748,457 | -0.96(-1.99%) | |||
Jan 09, 2018 | 49.47 | 50.13 | 48.22 | 48.35 | 587,404 | -1.18(-2.38%) |
Jan 08, 2018 | 50.40 | 50.40 | 49.43 | 49.53 | 278,603 | -0.88(-1.75%) |
Jan 05, 2018 | 50.15 | 50.49 | 49.94 | 50.41 | 234,848 | +0.34(+0.68%) |
Jan 04, 2018 | 50.20 | 50.72 | 49.82 | 50.07 | 435,567 | +0.34(+0.68%) |
Jan 03, 2018 | 48.03 | 50.15 | 47.87 | 49.73 | 842,124 | +1.70(+3.54%) |
Jan 02, 2018 | 49.66 | 49.66 | 47.95 | 48.03 | 560,946 | -1.49(-3.01%) |
Dec 29, 2017 | 49.52 | 49.52 | 49.52 | 0 | -0.29(-0.58%) | |
Dec 28, 2017 | 50.00 | 50.00 | 49.52 | 49.81 | 166,068 | -0.05(-0.10%) |
Dec 27, 2017 | 50.00 | 50.15 | 49.77 | 49.86 | 156,529 | -0.29(-0.58%) |
Dec 26, 2017 | 50.37 | 50.50 | 50.02 | 50.15 | 196,807 | -0.21(-0.42%) |
Dec 22, 2017 | 50.33 | 50.49 | 49.92 | 50.36 | 167,929 | +0.23(+0.46%) |
Dec 21, 2017 | 49.91 | 50.34 | 49.62 | 50.13 | 177,362 | +0.48(+0.97%) |
Dec 20, 2017 | 49.78 | 49.84 | 49.47 | 49.65 | 408,611 | +0.24(+0.49%) |
Dec 19, 2017 | 49.95 | 50.06 | 49.27 | 49.41 | 252,799 | -0.47(-0.94%) |
Dec 18, 2017 | 49.67 | 50.33 | 49.63 | 49.88 | 542,090 | +0.94(+1.92%) |
Dec 15, 2017 | 48.71 | 49.30 | 48.65 | 48.94 | 646,528 | +0.43(+0.89%) |
Dec 14, 2017 | 49.82 | 49.96 | 48.14 | 48.51 | 320,793 | -1.21(-2.43%) |
Dec 13, 2017 | 49.57 | 49.97 | 49.52 | 49.72 | 311,770 | +0.30(+0.61%) |
Dec 12, 2017 | 49.42 | 49.85 | 49.29 | 49.42 | 329,758 | +0.14(+0.28%) |
Dec 11, 2017 | 49.04 | 49.49 | 49.04 | 49.28 | 382,027 | +0.42(+0.86%) |
Dec 08, 2017 | 48.79 | 49.26 | 48.42 | 48.86 | 373,227 | +0.00(+0.00%) |
Dec 07, 2017 | 48.48 | 49.11 | 48.12 | 266,288 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.42 | 48.98 | 48.34 | 48.54 | 287,234 | +0.04(+0.08%) |
Dec 05, 2017 | 48.64 | 48.89 | 48.15 | 48.50 | 410,377 | -0.26(-0.53%) |
Dec 04, 2017 | 49.28 | 49.93 | 48.71 | 48.76 | 457,864 | +0.03(+0.06%) |
Dec 01, 2017 | 49.05 | 49.31 | 48.66 | 48.73 | 613,861 | -0.44(-0.89%) |
Nov 30, 2017 | 48.55 | 49.38 | 48.26 | 49.17 | 459,678 | +0.86(+1.78%) |
Nov 29, 2017 | 48.84 | 49.20 | 48.10 | 48.31 | 401,060 | -0.53(-1.09%) |
Nov 28, 2017 | 48.30 | 48.94 | 48.01 | 48.84 | 415,213 | +0.63(+1.31%) |
Nov 27, 2017 | 48.75 | 48.82 | 47.88 | 48.21 | 621,487 | -0.55(-1.13%) |
Nov 24, 2017 | 48.77 | 48.97 | 48.37 | 48.76 | 137,743 | +0.08(+0.16%) |
Nov 22, 2017 | 48.43 | 49.05 | 47.97 | 48.68 | 313,723 | +0.10(+0.21%) |
Nov 21, 2017 | 48.79 | 49.12 | 48.47 | 48.58 | 485,954 | -0.18(-0.37%) |
Nov 20, 2017 | 49.65 | 49.77 | 47.75 | 48.76 | 766,189 | -1.55(-3.08%) |
Nov 17, 2017 | 50.05 | 50.70 | 49.85 | 50.31 | 486,331 | +0.12(+0.24%) |
Nov 16, 2017 | 49.89 | 50.44 | 49.64 | 50.19 | 471,904 | +0.79(+1.60%) |
Nov 15, 2017 | 49.27 | 49.62 | 48.86 | 49.40 | 361,746 | -0.14(-0.28%) |
Nov 14, 2017 | 49.61 | 50.04 | 49.43 | 49.54 | 373,469 | -0.19(-0.38%) |
Nov 13, 2017 | 49.42 | 50.02 | 49.22 | 49.73 | 479,761 | -0.11(-0.22%) |
Nov 10, 2017 | 48.83 | 50.18 | 48.72 | 49.84 | 493,353 | +0.93(+1.90%) |
Nov 09, 2017 | 49.04 | 49.56 | 48.55 | 48.91 | 416,482 | -0.39(-0.79%) |
Nov 08, 2017 | 49.01 | 49.66 | 48.85 | 49.30 | 594,031 | -0.01(-0.02%) |
Nov 07, 2017 | 50.50 | 50.50 | 48.95 | 49.31 | 398,640 | -1.29(-2.55%) |
Nov 06, 2017 | 50.07 | 50.82 | 49.78 | 50.60 | 369,937 | +0.40(+0.80%) |
Nov 03, 2017 | 51.41 | 51.41 | 50.12 | 50.20 | 546,157 | -1.10(-2.14%) |
Nov 02, 2017 | 50.58 | 51.50 | 50.39 | 51.30 | 830,363 | +0.96(+1.91%) |
Nov 01, 2017 | 53.78 | 53.78 | 48.53 | 50.34 | 1,433,813 | -1.75(-3.36%) |
Oct 31, 2017 | 51.99 | 52.63 | 51.93 | 52.09 | 570,596 | +0.14(+0.27%) |
Oct 30, 2017 | 51.70 | 52.07 | 51.46 | 51.95 | 413,735 | -0.03(-0.06%) |
Oct 27, 2017 | 52.02 | 52.16 | 51.13 | 51.98 | 433,512 | -0.02(-0.04%) |
Oct 26, 2017 | 52.00 | 52.17 | 51.70 | 52.00 | 486,203 | +0.31(+0.60%) |
Oct 25, 2017 | 51.61 | 51.83 | 50.83 | 51.69 | 456,800 | +0.06(+0.12%) |
Oct 24, 2017 | 50.95 | 52.03 | 50.95 | 51.63 | 392,004 | +0.77(+1.51%) |
Oct 23, 2017 | 50.97 | 51.15 | 50.41 | 50.86 | 435,344 | +0.25(+0.49%) |
Oct 20, 2017 | 49.85 | 50.65 | 49.63 | 50.61 | 452,429 | +1.26(+2.55%) |
Oct 19, 2017 | 49.83 | 49.83 | 48.79 | 49.35 | 665,979 | -0.65(-1.30%) |
Oct 18, 2017 | 50.58 | 50.70 | 49.70 | 50.00 | 753,135 | -0.49(-0.97%) |
Oct 17, 2017 | 50.95 | 51.19 | 50.10 | 50.49 | 808,010 | -0.40(-0.79%) |
Oct 16, 2017 | 50.77 | 50.99 | 50.54 | 50.89 | 463,128 | +0.31(+0.61%) |
Oct 13, 2017 | 50.14 | 50.58 | 49.84 | 50.58 | 359,706 | +0.70(+1.40%) |
Oct 12, 2017 | 49.34 | 50.29 | 49.34 | 49.88 | 819,115 | +0.79(+1.61%) |
Oct 11, 2017 | 48.93 | 49.23 | 48.93 | 49.09 | 350,690 | +0.17(+0.35%) |
Oct 10, 2017 | 48.96 | 48.98 | 48.58 | 48.92 | 324,510 | +0.19(+0.39%) |
Oct 09, 2017 | 49.07 | 49.29 | 48.68 | 48.73 | 423,619 | -0.30(-0.61%) |
Oct 06, 2017 | 48.57 | 49.10 | 48.52 | 49.03 | 364,884 | +0.30(+0.62%) |
Oct 05, 2017 | 48.75 | 48.92 | 48.53 | 48.73 | 631,715 | -0.01(-0.02%) |
Oct 04, 2017 | 48.68 | 49.11 | 48.51 | 48.74 | 366,921 | +0.06(+0.12%) |
Oct 03, 2017 | 48.66 | 48.97 | 48.38 | 48.68 | 512,914 | +0.06(+0.12%) |
Oct 02, 2017 | 47.90 | 48.70 | 47.30 | 48.62 | 975,732 | +2.69(+5.86%) |
Sep 29, 2017 | 45.57 | 46.36 | 45.55 | 45.93 | 487,923 | +0.31(+0.68%) |
Sep 28, 2017 | 45.52 | 45.81 | 45.38 | 45.62 | 480,677 | +0.12(+0.26%) |
Sep 27, 2017 | 45.42 | 45.66 | 44.99 | 45.50 | 525,183 | +0.39(+0.86%) |
Sep 26, 2017 | 45.48 | 45.50 | 45.02 | 45.11 | 297,940 | -0.31(-0.68%) |
Sep 25, 2017 | 45.38 | 45.64 | 45.13 | 45.42 | 380,171 | +0.04(+0.09%) |
Sep 22, 2017 | 44.95 | 45.49 | 44.67 | 45.38 | 538,304 | +0.38(+0.84%) |
Sep 21, 2017 | 45.93 | 45.93 | 44.87 | 45.00 | 615,312 | -0.93(-2.02%) |
Sep 20, 2017 | 46.14 | 46.75 | 45.69 | 45.93 | 813,807 | -0.22(-0.48%) |
Sep 19, 2017 | 46.12 | 46.58 | 45.94 | 46.15 | 521,134 | +0.09(+0.20%) |
Sep 18, 2017 | 45.80 | 46.52 | 45.48 | 46.06 | 1,111,777 | +0.78(+1.72%) |
Sep 15, 2017 | 44.29 | 45.61 | 44.08 | 45.28 | 2,011,527 | +2.12(+4.91%) |
Sep 14, 2017 | 43.09 | 43.39 | 42.88 | 43.16 | 610,509 | +0.19(+0.44%) |
Sep 13, 2017 | 43.55 | 43.94 | 42.75 | 42.97 | 939,745 | -0.45(-1.04%) |
Sep 12, 2017 | 42.22 | 43.64 | 42.17 | 43.42 | 1,161,098 | +1.51(+3.60%) |
Sep 11, 2017 | 41.68 | 42.32 | 41.55 | 41.91 | 1,365,416 | +0.11(+0.26%) |
Sep 08, 2017 | 42.75 | 43.35 | 41.45 | 41.80 | 1,751,132 | -1.05(-2.45%) |
Sep 07, 2017 | 44.00 | 44.34 | 42.12 | 42.85 | 2,368,190 | -0.74(-1.70%) |
Sep 06, 2017 | 43.15 | 43.96 | 42.56 | 43.59 | 1,599,173 | +1.54(+3.66%) |
Sep 05, 2017 | 41.04 | 42.32 | 41.02 | 42.05 | 1,321,652 | +1.39(+3.42%) |
Sep 01, 2017 | 40.40 | 41.00 | 40.20 | 40.66 | 639,039 | +0.28(+0.69%) |
Aug 31, 2017 | 39.56 | 40.41 | 39.31 | 40.38 | 793,077 | +0.93(+2.36%) |
Aug 30, 2017 | 37.83 | 39.47 | 37.74 | 39.45 | 691,385 | +1.65(+4.37%) |
Aug 29, 2017 | 37.74 | 38.58 | 37.70 | 37.80 | 561,642 | -0.26(-0.68%) |
Aug 28, 2017 | 38.99 | 39.17 | 37.80 | 38.06 | 1,066,309 | -0.53(-1.37%) |
Aug 25, 2017 | 38.00 | 38.75 | 37.91 | 38.59 | 848,264 | +0.89(+2.36%) |
Aug 24, 2017 | 36.46 | 37.74 | 36.19 | 37.70 | 719,880 | +1.51(+4.17%) |
Aug 23, 2017 | 36.94 | 36.94 | 36.14 | 36.19 | 201,051 | -1.05(-2.82%) |
Aug 22, 2017 | 36.86 | 37.26 | 36.51 | 37.24 | 215,160 | +0.56(+1.53%) |
Aug 21, 2017 | 36.45 | 36.86 | 36.41 | 36.68 | 193,029 | +0.27(+0.74%) |
Aug 18, 2017 | 35.98 | 36.62 | 35.94 | 36.41 | 248,472 | +0.06(+0.17%) |
Aug 17, 2017 | 37.13 | 37.27 | 36.34 | 36.35 | 195,740 | -0.89(-2.39%) |
Aug 16, 2017 | 37.31 | 37.50 | 37.14 | 37.24 | 218,837 | +0.11(+0.30%) |
Aug 15, 2017 | 37.74 | 37.74 | 37.11 | 37.13 | 178,476 | -0.53(-1.41%) |
Aug 14, 2017 | 37.70 | 37.84 | 37.53 | 37.66 | 168,512 | +0.27(+0.72%) |
Aug 11, 2017 | 37.11 | 37.44 | 36.85 | 37.39 | 399,635 | +0.04(+0.11%) |
Aug 10, 2017 | 38.13 | 38.18 | 37.35 | 37.35 | 299,043 | -0.96(-2.51%) |
Aug 09, 2017 | 38.37 | 38.61 | 38.15 | 38.31 | 375,373 | -0.33(-0.85%) |
Aug 08, 2017 | 38.24 | 39.28 | 38.16 | 38.64 | 517,607 | +0.29(+0.76%) |
Aug 07, 2017 | 38.22 | 39.11 | 38.13 | 38.35 | 516,070 | +0.13(+0.34%) |
Aug 04, 2017 | 37.79 | 38.40 | 37.79 | 38.22 | 282,117 | +0.46(+1.22%) |
Aug 03, 2017 | 37.38 | 37.94 | 37.23 | 37.76 | 539,951 | +0.41(+1.10%) |
Aug 02, 2017 | 37.75 | 38.09 | 36.53 | 37.35 | 613,607 | +0.50(+1.36%) |