Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.46 | 51.46 | 51.46 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.89 | 52.89 | 51.83 | 52.03 | 244,757 | -0.97(-1.83%) |
Aug 29, 2018 | 52.31 | 53.29 | 51.94 | 53.00 | 247,052 | +0.69(+1.32%) |
Aug 28, 2018 | 52.72 | 53.49 | 52.27 | 52.31 | 254,496 | -0.08(-0.16%) |
Aug 27, 2018 | 51.86 | 52.80 | 51.86 | 52.39 | 248,708 | +0.57(+1.10%) |
Aug 24, 2018 | 51.98 | 52.07 | 51.54 | 51.82 | 207,859 | +0.57(+1.11%) |
Aug 23, 2018 | 51.54 | 51.74 | 51.05 | 51.25 | 333,070 | -0.45(-0.87%) |
Aug 22, 2018 | 51.62 | 51.94 | 51.39 | 51.70 | 348,994 | +0.37(+0.71%) |
Aug 21, 2018 | 50.52 | 51.42 | 50.48 | 51.33 | 371,603 | +0.94(+1.86%) |
Aug 20, 2018 | 49.95 | 50.48 | 49.38 | 50.40 | 342,638 | +0.65(+1.31%) |
Aug 17, 2018 | 49.54 | 49.87 | 48.93 | 49.75 | 403,303 | +0.04(+0.08%) |
Aug 16, 2018 | 49.83 | 50.19 | 49.26 | 49.71 | 339,793 | +0.12(+0.25%) |
Aug 15, 2018 | 49.83 | 50.11 | 48.77 | 49.58 | 520,818 | -0.73(-1.45%) |
Aug 14, 2018 | 50.48 | 51.29 | 49.58 | 50.32 | 788,822 | +0.04(+0.08%) |
Aug 13, 2018 | 51.50 | 51.58 | 49.71 | 50.28 | 814,832 | -1.22(-2.37%) |
Aug 10, 2018 | 52.88 | 53.20 | 51.42 | 51.50 | 409,326 | -1.71(-3.21%) |
Aug 09, 2018 | 52.92 | 53.45 | 52.39 | 53.20 | 266,473 | +0.28(+0.54%) |
Aug 08, 2018 | 53.04 | 53.53 | 52.64 | 52.92 | 388,621 | -0.20(-0.38%) |
Aug 07, 2018 | 54.83 | 56.09 | 52.88 | 53.12 | 445,626 | -2.40(-4.32%) |
Aug 06, 2018 | 55.48 | 56.09 | 54.95 | 55.52 | 266,142 | -0.16(-0.29%) |
Aug 03, 2018 | 54.43 | 56.01 | 54.12 | 55.69 | 336,434 | +1.51(+2.78%) |
Aug 02, 2018 | 53.77 | 54.75 | 53.29 | 54.18 | 364,121 | -0.08(-0.15%) |
Aug 01, 2018 | 54.91 | 55.24 | 53.41 | 54.26 | 425,918 | -0.94(-1.69%) |
Jul 31, 2018 | 55.44 | 55.77 | 54.63 | 55.20 | 482,421 | +0.08(+0.15%) |
Jul 30, 2018 | 55.32 | 55.77 | 55.04 | 55.12 | 221,692 | -0.08(-0.15%) |
Jul 27, 2018 | 56.05 | 56.05 | 54.75 | 55.20 | 223,224 | -0.61(-1.09%) |
Jul 26, 2018 | 55.44 | 56.09 | 55.12 | 55.81 | 221,219 | +0.33(+0.59%) |
Jul 25, 2018 | 55.65 | 55.77 | 54.67 | 55.48 | 198,874 | -0.20(-0.37%) |
Jul 24, 2018 | 55.69 | 56.09 | 55.32 | 55.69 | 293,982 | +0.94(+1.71%) |
Jul 23, 2018 | 55.04 | 55.20 | 54.43 | 54.75 | 378,071 | -0.33(-0.59%) |
Jul 20, 2018 | 55.04 | 55.44 | 54.71 | 55.08 | 207,999 | +0.04(+0.07%) |
Jul 19, 2018 | 54.51 | 55.12 | 53.29 | 55.04 | 243,940 | -0.12(-0.22%) |
Jul 18, 2018 | 54.51 | 55.36 | 54.51 | 55.16 | 253,127 | +0.53(+0.97%) |
Jul 17, 2018 | 54.14 | 54.91 | 54.06 | 54.63 | 248,463 | +0.49(+0.90%) |
Jul 16, 2018 | 53.90 | 54.26 | 53.49 | 54.14 | 184,907 | +0.24(+0.45%) |
Jul 13, 2018 | 53.33 | 53.98 | 53.12 | 53.90 | 308,215 | +0.37(+0.68%) |
Jul 12, 2018 | 53.69 | 54.10 | 52.96 | 53.53 | 219,818 | +0.33(+0.61%) |
Jul 11, 2018 | 53.98 | 54.51 | 52.76 | 53.20 | 249,861 | -1.38(-2.53%) |
Jul 10, 2018 | 54.22 | 54.65 | 53.90 | 54.59 | 232,636 | +0.28(+0.52%) |
Jul 09, 2018 | 54.10 | 54.51 | 53.82 | 54.30 | 334,313 | +0.61(+1.14%) |
Jul 06, 2018 | 53.69 | 54.26 | 53.25 | 53.69 | 249,759 | +0.28(+0.53%) |
Jul 05, 2018 | 53.37 | 53.53 | 52.51 | 53.41 | 316,141 | +0.49(+0.92%) |
Jul 03, 2018 | 52.92 | 52.92 | 52.92 | 0 | +0.33(+0.62%) | |
Jul 02, 2018 | 53.00 | 53.33 | 52.23 | 52.59 | 275,520 | -0.89(-1.67%) |
Jun 29, 2018 | 53.94 | 53.33 | 53.49 | 211,980 | +0.24(+0.46%) | |
Jun 28, 2018 | 52.31 | 53.37 | 52.11 | 53.25 | 181,442 | +0.81(+1.55%) |
Jun 27, 2018 | 53.08 | 53.47 | 52.31 | 52.43 | 248,088 | -0.65(-1.23%) |
Jun 26, 2018 | 53.12 | 53.49 | 53.00 | 53.08 | 216,327 | -0.28(-0.53%) |
Jun 25, 2018 | 53.37 | 53.61 | 52.92 | 53.37 | 281,697 | -0.33(-0.61%) |
Jun 22, 2018 | 53.77 | 54.22 | 53.57 | 53.69 | 340,775 | +0.53(+0.99%) |
Jun 21, 2018 | 53.08 | 53.41 | 53.00 | 53.16 | 201,940 | -0.12(-0.23%) |
Jun 20, 2018 | 53.61 | 53.86 | 53.08 | 53.29 | 212,467 | -0.04(-0.08%) |
Jun 19, 2018 | 54.38 | 54.38 | 53.12 | 53.33 | 317,327 | -1.63(-2.96%) |
Jun 18, 2018 | 54.22 | 54.95 | 54.20 | 54.95 | 354,656 | +0.45(+0.82%) |
Jun 15, 2018 | 56.50 | 54.10 | 54.51 | 676,046 | -1.99(-3.53%) | |
Jun 14, 2018 | 54.95 | 56.54 | 54.91 | 56.50 | 325,778 | +1.67(+3.04%) |
Jun 13, 2018 | 56.30 | 56.38 | 54.52 | 54.83 | 290,981 | -1.55(-2.74%) |
Jun 12, 2018 | 56.46 | 57.15 | 56.09 | 56.38 | 440,993 | -0.16(-0.29%) |
Jun 11, 2018 | 55.52 | 56.58 | 55.42 | 56.54 | 1,327,089 | +0.94(+1.68%) |
Jun 08, 2018 | 55.32 | 56.22 | 55.28 | 55.60 | 741,666 | +0.33(+0.59%) |
Jun 07, 2018 | 55.56 | 56.13 | 54.99 | 55.28 | 300,382 | -0.28(-0.51%) |
Jun 06, 2018 | 55.56 | 55.56 | 317,929 | +1.83(+3.41%) | ||
Jun 05, 2018 | 53.16 | 54.10 | 53.16 | 53.73 | 265,322 | +0.57(+1.07%) |
Jun 04, 2018 | 53.53 | 53.53 | 53.00 | 53.16 | 266,429 | +0.00(+0.00%) |
Jun 01, 2018 | 53.29 | 53.86 | 53.08 | 53.16 | 210,219 | -0.04(-0.08%) |
May 31, 2018 | 53.33 | 54.14 | 53.00 | 53.20 | 477,500 | -0.11(-0.20%) |
May 30, 2018 | 52.91 | 53.67 | 52.83 | 53.31 | 454,938 | +0.56(+1.07%) |
May 29, 2018 | 52.47 | 53.31 | 52.47 | 52.75 | 282,419 | -0.12(-0.23%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.32(-0.61%) | |
May 24, 2018 | 53.11 | 53.43 | 52.87 | 53.19 | 260,328 | +0.08(+0.15%) |
May 23, 2018 | 53.79 | 53.79 | 52.87 | 53.11 | 381,530 | -0.89(-1.64%) |
May 22, 2018 | 55.60 | 55.72 | 53.95 | 53.99 | 360,140 | -1.49(-2.68%) |
May 21, 2018 | 55.36 | 55.64 | 55.24 | 55.48 | 403,488 | +0.20(+0.36%) |
May 18, 2018 | 55.72 | 55.89 | 55.08 | 55.28 | 328,329 | -0.40(-0.72%) |
May 17, 2018 | 55.60 | 56.29 | 55.60 | 55.68 | 262,810 | -0.04(-0.07%) |
May 16, 2018 | 56.01 | 56.41 | 55.60 | 55.72 | 376,603 | -0.12(-0.22%) |
May 15, 2018 | 55.04 | 55.89 | 54.84 | 55.85 | 331,128 | +0.48(+0.87%) |
May 14, 2018 | 55.60 | 56.01 | 55.24 | 55.36 | 236,006 | -0.16(-0.29%) |
May 11, 2018 | 55.64 | 55.93 | 55.16 | 55.52 | 269,230 | +0.00(+0.00%) |
May 10, 2018 | 55.52 | 56.57 | 55.48 | 55.52 | 274,778 | +0.00(+0.00%) |
May 09, 2018 | 55.77 | 56.05 | 54.44 | 55.52 | 276,568 | -0.04(-0.07%) |
May 08, 2018 | 55.32 | 55.93 | 55.04 | 55.56 | 355,775 | +0.12(+0.22%) |
May 07, 2018 | 55.93 | 56.15 | 55.34 | 55.44 | 364,204 | -0.44(-0.79%) |
May 04, 2018 | 53.15 | 56.61 | 53.11 | 55.89 | 535,613 | +2.53(+4.75%) |
May 03, 2018 | 55.85 | 55.85 | 52.79 | 53.35 | 742,963 | -2.49(-4.47%) |
May 02, 2018 | 53.15 | 57.33 | 53.15 | 55.85 | 1,246,355 | +2.21(+4.13%) |
May 01, 2018 | 54.08 | 54.24 | 53.43 | 53.63 | 430,738 | -0.52(-0.97%) |
Apr 30, 2018 | 54.28 | 54.56 | 53.67 | 54.16 | 735,541 | +0.04(+0.07%) |
Apr 27, 2018 | 54.44 | 55.04 | 53.95 | 54.12 | 392,603 | -0.40(-0.74%) |
Apr 26, 2018 | 54.52 | 54.88 | 54.12 | 54.52 | 218,232 | +0.28(+0.52%) |
Apr 25, 2018 | 54.08 | 55.04 | 53.71 | 54.24 | 389,818 | +0.04(+0.07%) |
Apr 24, 2018 | 54.92 | 55.52 | 53.95 | 54.20 | 433,626 | -0.40(-0.74%) |
Apr 23, 2018 | 54.28 | 54.84 | 53.91 | 54.60 | 282,596 | +0.12(+0.22%) |
Apr 20, 2018 | 54.32 | 54.68 | 53.99 | 54.48 | 301,619 | +0.28(+0.52%) |
Apr 19, 2018 | 54.03 | 54.77 | 53.63 | 54.20 | 323,974 | +0.20(+0.37%) |
Apr 18, 2018 | 53.99 | 54.68 | 53.91 | 53.99 | 225,666 | +0.36(+0.68%) |
Apr 17, 2018 | 53.67 | 53.87 | 53.43 | 53.63 | 325,290 | +0.16(+0.30%) |
Apr 16, 2018 | 52.35 | 53.75 | 52.06 | 53.47 | 406,230 | +1.41(+2.70%) |
Apr 13, 2018 | 52.30 | 52.71 | 51.94 | 52.06 | 531,011 | +0.16(+0.31%) |
Apr 12, 2018 | 51.14 | 52.18 | 50.82 | 51.90 | 240,682 | +0.84(+1.65%) |
Apr 11, 2018 | 50.37 | 51.30 | 50.37 | 51.06 | 331,204 | +0.68(+1.36%) |
Apr 10, 2018 | 50.78 | 51.26 | 50.13 | 50.37 | 478,626 | +0.16(+0.32%) |
Apr 09, 2018 | 50.45 | 50.66 | 49.89 | 50.21 | 312,264 | +0.00(+0.00%) |
Apr 06, 2018 | 51.02 | 51.52 | 50.13 | 50.21 | 295,238 | -1.09(-2.12%) |
Apr 05, 2018 | 50.41 | 51.62 | 50.37 | 51.30 | 269,016 | +1.01(+2.00%) |
Apr 04, 2018 | 48.64 | 50.49 | 48.48 | 50.29 | 269,504 | +1.05(+2.12%) |
Apr 03, 2018 | 48.60 | 49.89 | 48.60 | 49.25 | 536,376 | +1.37(+2.86%) |
Apr 02, 2018 | 48.48 | 48.61 | 47.64 | 47.88 | 283,138 | -0.64(-1.33%) |
Mar 29, 2018 | 48.52 | 48.52 | 48.52 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.76 | 47.94 | 47.07 | 47.36 | 395,252 | -0.40(-0.84%) |
Mar 27, 2018 | 48.76 | 48.76 | 47.72 | 47.76 | 528,261 | -0.97(-1.98%) |
Mar 26, 2018 | 49.09 | 49.13 | 47.88 | 48.72 | 1,036,297 | +0.08(+0.17%) |
Mar 23, 2018 | 48.76 | 49.29 | 48.24 | 48.64 | 348,735 | +0.12(+0.25%) |
Mar 22, 2018 | 49.01 | 49.57 | 48.48 | 48.52 | 492,038 | -0.76(-1.55%) |
Mar 21, 2018 | 49.81 | 50.66 | 49.17 | 49.29 | 397,771 | -0.44(-0.89%) |
Mar 20, 2018 | 49.69 | 50.01 | 49.57 | 49.73 | 274,952 | +0.20(+0.41%) |
Mar 19, 2018 | 49.85 | 49.85 | 48.84 | 49.53 | 325,881 | -0.40(-0.81%) |
Mar 16, 2018 | 50.13 | 50.37 | 49.49 | 49.93 | 1,072,315 | -0.16(-0.32%) |
Mar 15, 2018 | 50.29 | 50.49 | 49.77 | 50.09 | 403,731 | -0.20(-0.40%) |
Mar 14, 2018 | 50.62 | 51.22 | 50.21 | 50.29 | 291,990 | -0.28(-0.56%) |
Mar 13, 2018 | 50.70 | 51.58 | 50.17 | 50.57 | 311,139 | -0.08(-0.16%) |
Mar 12, 2018 | 51.02 | 51.66 | 50.41 | 50.66 | 310,585 | -0.28(-0.55%) |
Mar 09, 2018 | 50.70 | 51.30 | 50.37 | 50.94 | 651,745 | +0.44(+0.88%) |
Mar 08, 2018 | 50.25 | 50.66 | 49.89 | 50.49 | 345,054 | +0.28(+0.56%) |
Mar 07, 2018 | 50.57 | 50.21 | 404,894 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.21 | 50.41 | 49.45 | 50.25 | 346,089 | +0.36(+0.73%) |
Mar 05, 2018 | 48.36 | 50.45 | 48.32 | 49.89 | 336,687 | +1.33(+2.73%) |
Mar 02, 2018 | 47.15 | 48.88 | 45.47 | 48.56 | 619,651 | +1.17(+2.46%) |
Mar 01, 2018 | 48.56 | 48.56 | 46.91 | 47.40 | 2,345,182 | -1.13(-2.32%) |
Feb 28, 2018 | 49.57 | 50.13 | 48.48 | 48.52 | 551,313 | -1.19(-2.40%) |
Feb 27, 2018 | 49.67 | 50.36 | 49.63 | 49.71 | 409,716 | -0.12(-0.24%) |
Feb 26, 2018 | 49.95 | 50.07 | 49.48 | 49.83 | 282,952 | -0.12(-0.24%) |
Feb 23, 2018 | 49.55 | 49.99 | 49.36 | 49.95 | 297,410 | +0.68(+1.37%) |
Feb 22, 2018 | 49.28 | 443,893 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.24 | 50.15 | 49.14 | 49.20 | 406,408 | +0.00(+0.00%) |
Feb 20, 2018 | 49.75 | 50.03 | 49.12 | 49.20 | 635,372 | -0.76(-1.51%) |
Feb 16, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.78 | 53.45 | 50.03 | 50.11 | 1,243,463 | -3.78(-7.01%) |
Feb 14, 2018 | 54.25 | 55.02 | 50.51 | 53.89 | 1,018,813 | -1.19(-2.17%) |
Feb 13, 2018 | 55.20 | 55.60 | 54.92 | 55.08 | 320,142 | -0.24(-0.43%) |
Feb 12, 2018 | 55.16 | 55.92 | 54.65 | 55.32 | 582,845 | +0.68(+1.24%) |
Feb 09, 2018 | 53.73 | 55.08 | 52.90 | 54.65 | 698,156 | +1.15(+2.16%) |
Feb 08, 2018 | 54.37 | 54.49 | 53.49 | 53.49 | 490,401 | -0.80(-1.47%) |
Feb 07, 2018 | 53.93 | 54.64 | 53.89 | 54.29 | 459,911 | +0.08(+0.15%) |
Feb 06, 2018 | 53.45 | 54.84 | 53.02 | 54.21 | 741,776 | -0.68(-1.23%) |
Feb 05, 2018 | 55.56 | 56.00 | 54.31 | 54.88 | 413,360 | -0.68(-1.22%) |
Feb 02, 2018 | 57.03 | 57.03 | 55.56 | 55.56 | 518,517 | -1.91(-3.32%) |
Feb 01, 2018 | 57.83 | 58.01 | 56.75 | 57.47 | 259,656 | -0.52(-0.89%) |
Jan 31, 2018 | 58.54 | 58.54 | 57.11 | 57.99 | 594,568 | -0.32(-0.55%) |
Jan 30, 2018 | 58.15 | 59.14 | 57.79 | 58.30 | 372,910 | -0.12(-0.20%) |
Jan 29, 2018 | 59.26 | 59.62 | 58.26 | 58.42 | 236,950 | -0.99(-1.67%) |
Jan 26, 2018 | 59.66 | 59.93 | 59.34 | 59.42 | 260,948 | +0.00(+0.00%) |
Jan 25, 2018 | 59.78 | 59.78 | 58.90 | 59.42 | 291,261 | +0.04(+0.07%) |
Jan 24, 2018 | 59.70 | 60.05 | 59.18 | 59.38 | 268,537 | +0.04(+0.07%) |
Jan 23, 2018 | 58.90 | 59.58 | 58.18 | 59.34 | 363,743 | +0.68(+1.15%) |
Jan 22, 2018 | 59.22 | 59.22 | 58.38 | 58.66 | 285,459 | -0.56(-0.94%) |
Jan 19, 2018 | 58.42 | 59.26 | 58.33 | 59.22 | 314,766 | +0.91(+1.57%) |
Jan 18, 2018 | 58.19 | 58.74 | 58.07 | 58.30 | 523,183 | -0.20(-0.34%) |
Jan 17, 2018 | 58.86 | 58.86 | 58.15 | 58.50 | 428,689 | +0.00(+0.00%) |
Jan 16, 2018 | 60.09 | 60.09 | 58.26 | 58.50 | 432,373 | -1.55(-2.58%) |
Jan 12, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.42 | 60.29 | 58.38 | 60.17 | 446,136 | +1.75(+3.00%) |
Jan 10, 2018 | 59.52 | 58.26 | 58.42 | 353,372 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.18 | 59.54 | 58.92 | 58.98 | 326,592 | -0.32(-0.54%) |
Jan 08, 2018 | 59.10 | 59.86 | 58.58 | 59.30 | 416,533 | +0.24(+0.40%) |
Jan 05, 2018 | 60.09 | 60.13 | 59.06 | 59.06 | 312,534 | -0.72(-1.20%) |
Jan 04, 2018 | 59.86 | 60.09 | 59.34 | 59.78 | 310,786 | +0.36(+0.60%) |
Jan 03, 2018 | 59.82 | 60.97 | 59.20 | 59.42 | 856,558 | -0.20(-0.33%) |
Jan 02, 2018 | 57.75 | 59.78 | 57.75 | 59.62 | 528,733 | +2.15(+3.74%) |
Dec 29, 2017 | 57.47 | 57.47 | 57.47 | 0 | +0.68(+1.19%) | |
Dec 28, 2017 | 56.08 | 57.03 | 55.96 | 56.79 | 330,293 | +0.68(+1.20%) |
Dec 27, 2017 | 55.96 | 56.61 | 55.96 | 56.12 | 366,019 | +0.20(+0.36%) |
Dec 26, 2017 | 54.88 | 56.20 | 54.88 | 55.92 | 263,660 | +1.03(+1.88%) |
Dec 22, 2017 | 54.84 | 55.13 | 54.53 | 54.88 | 367,863 | +0.16(+0.29%) |
Dec 21, 2017 | 54.88 | 55.68 | 54.67 | 54.72 | 434,858 | +0.00(+0.00%) |
Dec 20, 2017 | 55.76 | 56.00 | 54.72 | 54.72 | 372,171 | -0.64(-1.15%) |
Dec 19, 2017 | 55.96 | 56.12 | 55.10 | 55.36 | 350,553 | -0.48(-0.85%) |
Dec 18, 2017 | 56.24 | 56.79 | 55.80 | 55.84 | 466,772 | -0.12(-0.21%) |
Dec 15, 2017 | 54.72 | 56.24 | 54.72 | 55.96 | 1,124,738 | +1.35(+2.48%) |
Dec 14, 2017 | 54.72 | 55.28 | 54.41 | 54.61 | 299,143 | -0.04(-0.07%) |
Dec 13, 2017 | 54.92 | 55.24 | 54.45 | 54.65 | 377,712 | +0.04(+0.07%) |
Dec 12, 2017 | 54.57 | 55.12 | 54.57 | 54.61 | 256,397 | -0.16(-0.29%) |
Dec 11, 2017 | 55.12 | 55.40 | 54.61 | 54.76 | 230,596 | -0.16(-0.29%) |
Dec 08, 2017 | 54.84 | 55.28 | 54.57 | 54.92 | 283,678 | +0.00(+0.00%) |
Dec 07, 2017 | 53.89 | 54.76 | 53.65 | 481,853 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.33 | 54.80 | 53.89 | 53.89 | 205,438 | -0.44(-0.81%) |
Dec 05, 2017 | 54.49 | 54.88 | 53.85 | 54.33 | 264,842 | -0.36(-0.65%) |
Dec 04, 2017 | 55.44 | 55.80 | 54.65 | 54.69 | 386,173 | -0.32(-0.58%) |
Dec 01, 2017 | 55.52 | 55.60 | 55.04 | 55.00 | 356,067 | -0.48(-0.86%) |
Nov 30, 2017 | 54.33 | 55.48 | 54.33 | 55.48 | 482,480 | +1.17(+2.15%) |
Nov 29, 2017 | 54.08 | 54.90 | 54.04 | 54.31 | 402,846 | +0.08(+0.15%) |
Nov 28, 2017 | 53.29 | 54.27 | 53.17 | 54.23 | 418,773 | +1.18(+2.23%) |
Nov 27, 2017 | 52.93 | 53.37 | 52.71 | 53.05 | 330,978 | +0.00(+0.00%) |
Nov 24, 2017 | 53.17 | 53.17 | 52.89 | 53.05 | 105,849 | +0.08(+0.15%) |
Nov 22, 2017 | 52.38 | 53.33 | 52.34 | 52.97 | 351,455 | +0.79(+1.51%) |
Nov 21, 2017 | 51.48 | 52.62 | 51.48 | 52.19 | 246,003 | +0.55(+1.07%) |
Nov 20, 2017 | 50.97 | 51.67 | 50.97 | 51.64 | 295,743 | +0.71(+1.39%) |
Nov 17, 2017 | 50.57 | 51.20 | 50.53 | 50.93 | 718,980 | +0.20(+0.39%) |
Nov 16, 2017 | 51.52 | 51.52 | 50.69 | 50.73 | 503,388 | -0.47(-0.92%) |
Nov 15, 2017 | 52.11 | 52.17 | 50.86 | 51.20 | 403,076 | -1.14(-2.18%) |
Nov 14, 2017 | 52.74 | 52.74 | 52.11 | 52.34 | 255,029 | -0.75(-1.41%) |
Nov 13, 2017 | 52.07 | 53.37 | 52.01 | 53.09 | 409,808 | +1.10(+2.12%) |
Nov 10, 2017 | 51.91 | 52.03 | 51.64 | 51.99 | 485,210 | +0.20(+0.38%) |
Nov 09, 2017 | 51.64 | 52.04 | 51.52 | 51.79 | 310,859 | -0.20(-0.38%) |
Nov 08, 2017 | 52.07 | 52.15 | 51.60 | 51.99 | 369,414 | -0.20(-0.38%) |
Nov 07, 2017 | 51.95 | 52.23 | 51.79 | 52.19 | 537,165 | +0.24(+0.45%) |
Nov 06, 2017 | 52.11 | 52.25 | 51.87 | 51.95 | 355,944 | +0.20(+0.38%) |
Nov 03, 2017 | 51.87 | 51.95 | 51.52 | 51.75 | 418,064 | -0.20(-0.38%) |
Nov 02, 2017 | 51.87 | 52.23 | 51.71 | 51.95 | 689,769 | +0.31(+0.61%) |
Nov 01, 2017 | 52.46 | 53.01 | 51.44 | 51.64 | 638,056 | +0.00(+0.00%) |
Oct 31, 2017 | 51.56 | 51.99 | 50.45 | 51.64 | 774,853 | -0.51(-0.98%) |
Oct 30, 2017 | 51.95 | 52.30 | 51.60 | 52.15 | 483,307 | +0.00(+0.00%) |
Oct 27, 2017 | 52.58 | 52.62 | 51.91 | 52.15 | 448,129 | -0.47(-0.90%) |
Oct 26, 2017 | 52.82 | 52.82 | 52.26 | 52.62 | 271,236 | -0.04(-0.07%) |
Oct 25, 2017 | 52.93 | 52.93 | 51.91 | 52.66 | 231,908 | -0.24(-0.45%) |
Oct 24, 2017 | 52.11 | 53.21 | 51.85 | 52.89 | 300,758 | +0.98(+1.90%) |
Oct 23, 2017 | 51.64 | 51.95 | 51.44 | 51.91 | 270,745 | +0.47(+0.92%) |
Oct 20, 2017 | 51.28 | 51.60 | 50.77 | 51.44 | 625,021 | +0.51(+1.00%) |
Oct 19, 2017 | 51.40 | 51.40 | 50.45 | 50.93 | 528,174 | -0.47(-0.92%) |
Oct 18, 2017 | 51.95 | 52.38 | 51.40 | 51.40 | 375,050 | -0.35(-0.68%) |
Oct 17, 2017 | 51.79 | 51.87 | 51.28 | 51.75 | 434,700 | -0.16(-0.30%) |
Oct 16, 2017 | 52.62 | 52.62 | 51.83 | 51.91 | 416,978 | -0.55(-1.05%) |
Oct 13, 2017 | 52.62 | 52.66 | 52.03 | 52.46 | 371,131 | +0.20(+0.38%) |
Oct 12, 2017 | 52.26 | 52.74 | 52.02 | 52.26 | 197,523 | +0.00(+0.00%) |
Oct 11, 2017 | 52.15 | 52.62 | 51.71 | 52.26 | 486,032 | +0.24(+0.45%) |
Oct 10, 2017 | 51.75 | 52.30 | 51.75 | 52.03 | 482,532 | +0.63(+1.23%) |
Oct 09, 2017 | 52.19 | 52.46 | 51.16 | 51.40 | 476,262 | -0.79(-1.51%) |
Oct 06, 2017 | 52.86 | 53.01 | 52.15 | 52.19 | 447,763 | -0.67(-1.27%) |
Oct 05, 2017 | 52.38 | 53.45 | 52.30 | 52.86 | 494,963 | +0.71(+1.36%) |
Oct 04, 2017 | 52.34 | 52.78 | 52.11 | 52.15 | 367,452 | +0.04(+0.08%) |
Oct 03, 2017 | 51.91 | 52.26 | 51.40 | 52.11 | 712,974 | +0.20(+0.38%) |
Oct 02, 2017 | 51.83 | 52.15 | 51.16 | 51.91 | 720,052 | +0.83(+1.62%) |
Sep 29, 2017 | 50.77 | 51.52 | 50.47 | 51.08 | 552,290 | +0.39(+0.78%) |
Sep 28, 2017 | 50.38 | 50.69 | 49.82 | 50.69 | 476,692 | +0.20(+0.39%) |
Sep 27, 2017 | 49.23 | 50.65 | 48.96 | 50.49 | 912,577 | +1.42(+2.89%) |
Sep 26, 2017 | 48.96 | 49.27 | 48.60 | 49.08 | 1,279,035 | +0.00(+0.00%) |
Sep 25, 2017 | 48.41 | 49.55 | 48.41 | 49.08 | 1,488,589 | +1.77(+3.74%) |
Sep 22, 2017 | 49.63 | 50.73 | 47.01 | 47.31 | 3,546,286 | -7.40(-13.53%) |
Sep 21, 2017 | 55.14 | 55.26 | 54.63 | 54.70 | 241,114 | -0.35(-0.64%) |
Sep 20, 2017 | 55.53 | 55.81 | 54.98 | 55.06 | 255,678 | -0.28(-0.50%) |
Sep 19, 2017 | 55.61 | 55.77 | 55.06 | 55.33 | 268,661 | -0.24(-0.42%) |
Sep 18, 2017 | 54.90 | 55.89 | 54.67 | 55.57 | 271,492 | +0.75(+1.36%) |
Sep 15, 2017 | 54.31 | 54.98 | 54.11 | 54.82 | 609,149 | +0.51(+0.94%) |
Sep 14, 2017 | 54.23 | 54.59 | 53.84 | 54.31 | 289,901 | -0.16(-0.29%) |
Sep 13, 2017 | 54.78 | 55.06 | 54.43 | 54.47 | 227,012 | -0.39(-0.72%) |
Sep 12, 2017 | 54.00 | 55.30 | 53.72 | 54.86 | 511,568 | +1.10(+2.05%) |
Sep 11, 2017 | 53.29 | 54.74 | 53.21 | 53.76 | 470,799 | +0.55(+1.04%) |
Sep 08, 2017 | 53.33 | 53.52 | 52.54 | 53.21 | 296,208 | -0.12(-0.22%) |
Sep 07, 2017 | 53.45 | 53.68 | 52.97 | 53.33 | 248,114 | -0.12(-0.22%) |
Sep 06, 2017 | 52.93 | 53.52 | 52.86 | 53.45 | 242,762 | +0.59(+1.12%) |
Sep 05, 2017 | 53.37 | 53.85 | 52.42 | 52.86 | 334,232 | -0.51(-0.96%) |