Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.30 | 57.44 | 56.76 | 56.87 | 50,687 | -0.43(-0.75%) |
May 30, 2018 | 56.76 | 57.36 | 56.49 | 57.30 | 47,090 | +0.70(+1.24%) |
May 29, 2018 | 56.01 | 56.82 | 55.93 | 56.60 | 44,027 | +0.48(+0.86%) |
May 25, 2018 | 56.12 | 56.12 | 56.12 | 0 | +0.11(+0.19%) | |
May 24, 2018 | 56.01 | 56.39 | 55.79 | 56.01 | 32,442 | -0.16(-0.29%) |
May 23, 2018 | 56.01 | 56.28 | 55.47 | 56.17 | 36,140 | +0.16(+0.29%) |
May 22, 2018 | 56.23 | 56.49 | 55.90 | 56.01 | 36,461 | -0.22(-0.38%) |
May 21, 2018 | 55.74 | 56.33 | 55.42 | 56.23 | 51,820 | +0.54(+0.97%) |
May 18, 2018 | 55.42 | 55.71 | 55.04 | 55.69 | 46,867 | +0.38(+0.68%) |
May 17, 2018 | 55.04 | 55.42 | 54.88 | 55.31 | 42,522 | +0.22(+0.39%) |
May 16, 2018 | 54.72 | 55.31 | 54.61 | 55.10 | 56,764 | +0.43(+0.79%) |
May 15, 2018 | 54.50 | 54.77 | 54.34 | 54.66 | 56,116 | +0.16(+0.30%) |
May 14, 2018 | 54.07 | 54.72 | 54.07 | 54.50 | 80,517 | +0.54(+1.00%) |
May 11, 2018 | 54.13 | 54.41 | 53.86 | 53.97 | 49,809 | -0.16(-0.30%) |
May 10, 2018 | 53.86 | 54.40 | 53.86 | 54.13 | 90,509 | +0.43(+0.80%) |
May 09, 2018 | 53.86 | 54.07 | 53.05 | 53.70 | 70,580 | -0.11(-0.20%) |
May 08, 2018 | 54.61 | 55.42 | 53.80 | 53.80 | 72,143 | -0.59(-1.09%) |
May 07, 2018 | 54.34 | 54.75 | 54.34 | 54.40 | 38,623 | +0.05(+0.10%) |
May 04, 2018 | 53.64 | 54.56 | 53.48 | 54.34 | 48,345 | +0.65(+1.20%) |
May 03, 2018 | 53.32 | 53.75 | 52.92 | 53.70 | 32,626 | +0.43(+0.81%) |
May 02, 2018 | 53.21 | 53.75 | 52.96 | 53.27 | 29,698 | -0.11(-0.20%) |
May 01, 2018 | 53.59 | 53.59 | 52.78 | 53.37 | 39,995 | -0.16(-0.30%) |
Apr 30, 2018 | 54.18 | 54.18 | 53.48 | 53.54 | 47,081 | -0.27(-0.50%) |
Apr 27, 2018 | 53.75 | 54.18 | 53.59 | 53.80 | 56,994 | +0.11(+0.20%) |
Apr 26, 2018 | 53.59 | 53.75 | 53.21 | 53.70 | 53,466 | +0.05(+0.10%) |
Apr 25, 2018 | 53.21 | 53.72 | 52.89 | 53.64 | 60,978 | +0.43(+0.81%) |
Apr 24, 2018 | 52.35 | 53.43 | 52.30 | 53.21 | 71,116 | +1.08(+2.06%) |
Apr 23, 2018 | 52.30 | 52.35 | 51.97 | 52.14 | 48,955 | +0.00(+0.00%) |
Apr 20, 2018 | 52.24 | 52.46 | 52.14 | 52.14 | 44,588 | -0.27(-0.51%) |
Apr 19, 2018 | 52.30 | 52.73 | 51.98 | 52.41 | 37,373 | +0.11(+0.21%) |
Apr 18, 2018 | 52.30 | 52.57 | 52.30 | 52.30 | 35,791 | +0.05(+0.10%) |
Apr 17, 2018 | 51.81 | 52.41 | 51.71 | 52.24 | 49,210 | +0.54(+1.04%) |
Apr 16, 2018 | 51.60 | 51.97 | 51.44 | 51.71 | 41,452 | +0.16(+0.31%) |
Apr 13, 2018 | 52.08 | 52.24 | 51.33 | 51.54 | 68,530 | -0.54(-1.03%) |
Apr 12, 2018 | 52.46 | 52.46 | 51.97 | 52.08 | 32,220 | -0.27(-0.51%) |
Apr 11, 2018 | 52.24 | 52.51 | 52.14 | 52.35 | 39,612 | +0.11(+0.21%) |
Apr 10, 2018 | 52.46 | 52.57 | 52.08 | 52.24 | 55,907 | +0.11(+0.21%) |
Apr 09, 2018 | 52.78 | 52.84 | 52.08 | 52.14 | 70,595 | -0.70(-1.32%) |
Apr 06, 2018 | 53.16 | 53.43 | 52.46 | 52.84 | 48,636 | -0.43(-0.81%) |
Apr 05, 2018 | 52.89 | 53.59 | 52.67 | 53.27 | 68,629 | +0.48(+0.92%) |
Apr 04, 2018 | 52.30 | 52.94 | 52.30 | 52.78 | 74,323 | +0.27(+0.51%) |
Apr 03, 2018 | 52.03 | 52.73 | 51.76 | 52.51 | 69,587 | +0.70(+1.35%) |
Apr 02, 2018 | 52.08 | 52.32 | 51.38 | 51.81 | 61,831 | -0.32(-0.62%) |
Mar 29, 2018 | 52.14 | 52.14 | 52.14 | 0 | +0.86(+1.68%) | |
Mar 28, 2018 | 51.07 | 51.33 | 50.70 | 51.28 | 82,179 | +0.16(+0.31%) |
Mar 27, 2018 | 50.86 | 51.48 | 50.70 | 51.12 | 72,742 | +0.26(+0.51%) |
Mar 26, 2018 | 50.81 | 51.01 | 50.13 | 50.86 | 75,488 | +0.47(+0.93%) |
Mar 23, 2018 | 50.91 | 51.22 | 50.31 | 50.39 | 83,703 | -0.31(-0.62%) |
Mar 22, 2018 | 50.91 | 51.33 | 50.60 | 50.70 | 59,953 | -0.26(-0.51%) |
Mar 21, 2018 | 50.34 | 51.22 | 50.29 | 50.96 | 43,401 | +0.52(+1.03%) |
Mar 20, 2018 | 50.70 | 50.91 | 50.39 | 50.44 | 27,704 | -0.21(-0.41%) |
Mar 19, 2018 | 51.07 | 51.07 | 50.39 | 50.65 | 52,097 | -0.42(-0.82%) |
Mar 16, 2018 | 50.75 | 51.12 | 50.27 | 51.07 | 101,562 | +0.42(+0.82%) |
Mar 15, 2018 | 51.07 | 51.07 | 50.23 | 50.65 | 43,674 | -0.42(-0.82%) |
Mar 14, 2018 | 50.60 | 51.33 | 50.49 | 51.07 | 57,789 | +0.63(+1.24%) |
Mar 13, 2018 | 50.86 | 50.96 | 50.24 | 50.44 | 47,592 | -0.26(-0.51%) |
Mar 12, 2018 | 50.02 | 51.22 | 49.79 | 50.70 | 83,584 | +0.78(+1.57%) |
Mar 09, 2018 | 49.61 | 49.97 | 48.98 | 49.92 | 47,342 | +0.57(+1.16%) |
Mar 08, 2018 | 48.93 | 49.61 | 48.64 | 49.35 | 55,020 | +0.52(+1.07%) |
Mar 07, 2018 | 48.46 | 48.83 | 47,682 | -0.42(-0.85%) | ||
Mar 06, 2018 | 49.50 | 49.50 | 47.16 | 49.24 | 70,752 | +1.77(+3.73%) |
Mar 05, 2018 | 46.95 | 48.04 | 46.95 | 47.47 | 45,497 | +0.52(+1.11%) |
Mar 02, 2018 | 45.96 | 47.05 | 45.91 | 46.95 | 45,855 | +0.63(+1.35%) |
Mar 01, 2018 | 45.96 | 46.85 | 45.91 | 46.33 | 60,523 | +0.36(+0.79%) |
Feb 28, 2018 | 47.47 | 47.47 | 45.96 | 45.96 | 70,919 | -1.51(-3.18%) |
Feb 27, 2018 | 48.67 | 48.83 | 47.37 | 47.47 | 41,405 | -1.25(-2.57%) |
Feb 26, 2018 | 48.83 | 48.98 | 48.36 | 48.72 | 30,138 | +0.00(+0.00%) |
Feb 23, 2018 | 48.51 | 48.93 | 48.31 | 48.72 | 36,886 | +0.47(+0.97%) |
Feb 22, 2018 | 48.51 | 48.78 | 48.20 | 48.25 | 31,055 | -0.16(-0.32%) |
Feb 21, 2018 | 48.31 | 48.98 | 48.31 | 48.41 | 41,015 | +0.21(+0.43%) |
Feb 20, 2018 | 48.88 | 49.24 | 48.15 | 48.20 | 52,117 | -0.89(-1.80%) |
Feb 16, 2018 | 49.09 | 49.09 | 49.09 | 0 | +0.42(+0.86%) | |
Feb 15, 2018 | 48.36 | 48.90 | 48.10 | 48.67 | 44,796 | +0.57(+1.19%) |
Feb 14, 2018 | 47.26 | 48.36 | 47.21 | 48.10 | 43,281 | +0.63(+1.32%) |
Feb 13, 2018 | 46.79 | 47.73 | 46.74 | 47.47 | 40,146 | +0.47(+1.00%) |
Feb 12, 2018 | 46.48 | 47.11 | 45.91 | 47.00 | 73,764 | +0.63(+1.35%) |
Feb 09, 2018 | 46.06 | 46.59 | 45.65 | 46.38 | 82,578 | +0.52(+1.14%) |
Feb 08, 2018 | 46.48 | 46.79 | 45.86 | 45.86 | 50,379 | -0.47(-1.01%) |
Feb 07, 2018 | 46.33 | 46.80 | 46.17 | 46.33 | 59,297 | -0.05(-0.11%) |
Feb 06, 2018 | 45.13 | 46.95 | 44.50 | 46.38 | 104,342 | -0.05(-0.11%) |
Feb 05, 2018 | 47.37 | 47.58 | 45.70 | 46.43 | 131,381 | -1.09(-2.30%) |
Feb 02, 2018 | 47.94 | 48.31 | 47.42 | 47.52 | 84,192 | -0.52(-1.08%) |
Feb 01, 2018 | 48.62 | 49.04 | 47.68 | 48.04 | 108,408 | -0.57(-1.18%) |
Jan 31, 2018 | 50.08 | 50.23 | 48.10 | 48.62 | 129,683 | -1.25(-2.51%) |
Jan 30, 2018 | 50.44 | 50.60 | 49.82 | 49.87 | 87,488 | -0.68(-1.34%) |
Jan 29, 2018 | 51.12 | 51.12 | 50.39 | 50.55 | 73,544 | -0.73(-1.42%) |
Jan 26, 2018 | 51.85 | 51.95 | 51.12 | 51.28 | 40,848 | -0.47(-0.91%) |
Jan 25, 2018 | 51.85 | 51.98 | 51.59 | 51.74 | 25,531 | +0.00(+0.00%) |
Jan 24, 2018 | 51.69 | 52.06 | 51.69 | 51.74 | 35,940 | +0.21(+0.40%) |
Jan 23, 2018 | 51.28 | 51.74 | 51.22 | 51.54 | 42,167 | +0.26(+0.51%) |
Jan 22, 2018 | 51.22 | 51.59 | 51.12 | 51.28 | 32,090 | -0.05(-0.10%) |
Jan 19, 2018 | 51.12 | 51.54 | 51.07 | 51.33 | 67,201 | +0.21(+0.41%) |
Jan 18, 2018 | 51.64 | 51.64 | 51.12 | 51.12 | 32,011 | -0.47(-0.91%) |
Jan 17, 2018 | 51.69 | 52.00 | 51.54 | 51.59 | 44,587 | +0.26(+0.51%) |
Jan 16, 2018 | 51.74 | 52.58 | 51.28 | 51.33 | 54,107 | -0.78(-1.50%) |
Jan 12, 2018 | 52.11 | 52.11 | 52.11 | 0 | -0.21(-0.40%) | |
Jan 11, 2018 | 51.33 | 52.63 | 51.33 | 52.32 | 50,901 | +0.73(+1.41%) |
Jan 10, 2018 | 51.33 | 51.95 | 51.22 | 51.59 | 38,219 | +0.05(+0.10%) |
Jan 09, 2018 | 51.85 | 51.85 | 51.33 | 51.54 | 37,580 | -0.31(-0.60%) |
Jan 08, 2018 | 51.33 | 52.06 | 51.01 | 51.85 | 66,369 | +0.52(+1.02%) |
Jan 05, 2018 | 51.43 | 51.51 | 50.91 | 51.33 | 47,016 | +0.05(+0.10%) |
Jan 04, 2018 | 50.96 | 51.69 | 50.96 | 51.28 | 57,328 | +0.26(+0.51%) |
Jan 03, 2018 | 51.69 | 51.90 | 50.96 | 51.01 | 62,583 | -0.68(-1.31%) |
Jan 02, 2018 | 51.90 | 52.21 | 51.33 | 51.69 | 93,994 | -0.16(-0.30%) |
Dec 29, 2017 | 51.85 | 51.85 | 51.85 | 0 | -0.73(-1.39%) | |
Dec 28, 2017 | 52.33 | 52.58 | 51.87 | 52.58 | 96,133 | +0.56(+1.07%) |
Dec 27, 2017 | 51.82 | 52.27 | 51.11 | 52.02 | 91,316 | +0.35(+0.68%) |
Dec 26, 2017 | 51.57 | 51.97 | 51.46 | 51.67 | 42,609 | +0.15(+0.29%) |
Dec 22, 2017 | 51.72 | 51.82 | 51.36 | 51.52 | 49,835 | +0.10(+0.20%) |
Dec 21, 2017 | 51.01 | 51.67 | 50.91 | 51.42 | 36,826 | +0.56(+1.09%) |
Dec 20, 2017 | 50.76 | 51.21 | 50.61 | 50.86 | 32,050 | +0.20(+0.40%) |
Dec 19, 2017 | 51.42 | 51.67 | 50.61 | 50.66 | 53,326 | -0.71(-1.38%) |
Dec 18, 2017 | 51.92 | 52.43 | 51.06 | 51.36 | 60,148 | -0.56(-1.07%) |
Dec 15, 2017 | 51.21 | 52.27 | 51.21 | 51.92 | 137,233 | +0.76(+1.48%) |
Dec 14, 2017 | 51.26 | 51.72 | 50.81 | 51.16 | 43,723 | -0.25(-0.49%) |
Dec 13, 2017 | 50.81 | 51.72 | 50.76 | 51.42 | 35,143 | +0.56(+1.09%) |
Dec 12, 2017 | 50.86 | 51.16 | 50.81 | 50.86 | 28,554 | +0.00(+0.00%) |
Dec 11, 2017 | 50.61 | 51.16 | 50.61 | 50.86 | 25,582 | +0.10(+0.20%) |
Dec 08, 2017 | 50.91 | 51.06 | 50.66 | 50.76 | 26,798 | +0.00(+0.00%) |
Dec 07, 2017 | 50.56 | 51.21 | 50.56 | 48,709 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.56 | 51.06 | 50.56 | 50.66 | 24,479 | +0.00(+0.00%) |
Dec 05, 2017 | 50.91 | 51.06 | 50.61 | 50.66 | 25,684 | -0.25(-0.50%) |
Dec 04, 2017 | 51.16 | 51.52 | 50.91 | 50.91 | 36,926 | +0.05(+0.10%) |
Dec 01, 2017 | 50.61 | 50.71 | 50.45 | 50.86 | 46,459 | +0.15(+0.30%) |
Nov 30, 2017 | 51.67 | 51.67 | 50.61 | 50.71 | 58,689 | -0.91(-1.76%) |
Nov 29, 2017 | 51.42 | 51.77 | 51.16 | 51.62 | 27,536 | +0.20(+0.39%) |
Nov 28, 2017 | 51.16 | 51.49 | 51.01 | 51.42 | 28,517 | +0.30(+0.59%) |
Nov 27, 2017 | 51.67 | 51.77 | 51.06 | 51.11 | 42,282 | -0.35(-0.69%) |
Nov 24, 2017 | 51.47 | 51.57 | 51.11 | 51.47 | 16,742 | +0.15(+0.30%) |
Nov 22, 2017 | 50.96 | 51.62 | 50.83 | 51.31 | 46,726 | +0.25(+0.50%) |
Nov 21, 2017 | 50.30 | 51.16 | 50.20 | 51.06 | 50,950 | +0.86(+1.71%) |
Nov 20, 2017 | 49.19 | 50.20 | 49.19 | 50.20 | 50,478 | +1.01(+2.06%) |
Nov 17, 2017 | 48.89 | 49.44 | 48.89 | 49.19 | 46,164 | +0.10(+0.21%) |
Nov 16, 2017 | 48.69 | 49.34 | 48.53 | 49.09 | 38,961 | +0.35(+0.73%) |
Nov 15, 2017 | 49.29 | 52.58 | 48.03 | 48.74 | 44,620 | -0.61(-1.23%) |
Nov 14, 2017 | 48.79 | 49.39 | 48.79 | 49.34 | 60,815 | +0.61(+1.24%) |
Nov 13, 2017 | 48.63 | 48.79 | 48.08 | 48.74 | 65,484 | +0.00(+0.00%) |
Nov 10, 2017 | 49.29 | 50.10 | 48.69 | 48.74 | 76,405 | -0.61(-1.23%) |
Nov 09, 2017 | 49.54 | 49.54 | 48.86 | 49.34 | 64,380 | -0.10(-0.20%) |
Nov 08, 2017 | 50.15 | 50.15 | 48.75 | 49.44 | 86,716 | -0.25(-0.51%) |
Nov 07, 2017 | 49.49 | 50.35 | 49.14 | 49.70 | 75,480 | +0.45(+0.92%) |
Nov 06, 2017 | 50.30 | 50.30 | 49.14 | 49.24 | 54,171 | -0.96(-1.91%) |
Nov 03, 2017 | 50.30 | 50.35 | 49.80 | 50.20 | 40,172 | -0.20(-0.40%) |
Nov 02, 2017 | 51.16 | 51.21 | 50.00 | 50.40 | 75,685 | -0.71(-1.38%) |
Nov 01, 2017 | 51.11 | 51.42 | 50.83 | 51.11 | 51,551 | +0.20(+0.40%) |
Oct 31, 2017 | 51.26 | 51.26 | 50.91 | 50.91 | 63,886 | +0.00(+0.00%) |
Oct 30, 2017 | 51.67 | 52.02 | 50.61 | 50.91 | 57,124 | -1.01(-1.95%) |
Oct 27, 2017 | 51.77 | 52.07 | 50.86 | 51.92 | 53,768 | +0.66(+1.28%) |
Oct 26, 2017 | 52.93 | 52.98 | 51.16 | 51.26 | 79,205 | -1.42(-2.69%) |
Oct 25, 2017 | 52.63 | 52.98 | 52.27 | 52.68 | 69,095 | -0.25(-0.48%) |
Oct 24, 2017 | 53.13 | 53.64 | 52.83 | 52.93 | 55,403 | -0.15(-0.29%) |
Oct 23, 2017 | 53.89 | 53.94 | 52.48 | 53.08 | 73,951 | -0.61(-1.13%) |
Oct 20, 2017 | 53.89 | 54.04 | 53.39 | 53.69 | 45,718 | +0.05(+0.09%) |
Oct 19, 2017 | 53.69 | 53.74 | 53.34 | 53.64 | 59,424 | -0.05(-0.09%) |
Oct 18, 2017 | 53.74 | 54.04 | 53.64 | 53.69 | 41,257 | +0.00(+0.00%) |
Oct 17, 2017 | 53.74 | 53.84 | 53.49 | 53.69 | 29,580 | -0.05(-0.09%) |
Oct 16, 2017 | 53.54 | 54.35 | 53.54 | 53.74 | 37,076 | +0.15(+0.28%) |
Oct 13, 2017 | 53.54 | 53.89 | 53.44 | 53.59 | 29,412 | +0.15(+0.28%) |
Oct 12, 2017 | 53.59 | 53.74 | 53.29 | 53.44 | 32,393 | -0.20(-0.38%) |
Oct 11, 2017 | 53.18 | 53.79 | 53.18 | 53.64 | 38,467 | +0.40(+0.76%) |
Oct 10, 2017 | 53.18 | 53.59 | 53.11 | 53.24 | 49,876 | -0.15(-0.28%) |
Oct 09, 2017 | 53.39 | 53.69 | 53.18 | 53.39 | 30,109 | +0.10(+0.19%) |
Oct 06, 2017 | 53.59 | 53.84 | 53.18 | 53.29 | 46,453 | -0.61(-1.13%) |
Oct 05, 2017 | 53.39 | 54.04 | 53.34 | 53.89 | 52,550 | +0.61(+1.14%) |
Oct 04, 2017 | 53.13 | 53.44 | 52.98 | 53.29 | 62,599 | +0.05(+0.10%) |
Oct 03, 2017 | 53.13 | 53.34 | 52.58 | 53.24 | 84,934 | +0.20(+0.38%) |
Oct 02, 2017 | 52.93 | 53.03 | 52.53 | 53.03 | 81,536 | +0.10(+0.19%) |
Sep 29, 2017 | 53.59 | 53.89 | 52.86 | 52.93 | 126,411 | -0.15(-0.29%) |
Sep 28, 2017 | 52.30 | 53.28 | 52.30 | 53.08 | 177,764 | -0.59(-1.10%) |
Sep 27, 2017 | 53.43 | 53.72 | 52.89 | 53.67 | 81,244 | +0.25(+0.46%) |
Sep 26, 2017 | 52.99 | 53.77 | 52.84 | 53.43 | 81,795 | +0.44(+0.83%) |
Sep 25, 2017 | 52.99 | 53.32 | 52.54 | 52.99 | 65,032 | +0.20(+0.37%) |
Sep 22, 2017 | 52.35 | 53.18 | 52.25 | 52.79 | 69,389 | +0.44(+0.84%) |
Sep 21, 2017 | 51.95 | 52.35 | 51.91 | 52.35 | 59,411 | +0.54(+1.04%) |
Sep 20, 2017 | 52.25 | 52.25 | 51.68 | 51.81 | 38,021 | -0.29(-0.57%) |
Sep 19, 2017 | 51.86 | 52.25 | 51.86 | 52.10 | 33,110 | +0.25(+0.47%) |
Sep 18, 2017 | 51.46 | 52.03 | 51.27 | 51.86 | 50,580 | +0.49(+0.96%) |
Sep 15, 2017 | 50.97 | 51.36 | 50.68 | 51.36 | 170,607 | +0.49(+0.97%) |
Sep 14, 2017 | 50.73 | 50.97 | 50.63 | 50.87 | 19,066 | +0.05(+0.10%) |
Sep 13, 2017 | 51.32 | 51.56 | 50.63 | 50.82 | 40,889 | -0.54(-1.05%) |
Sep 12, 2017 | 51.32 | 51.51 | 51.12 | 51.36 | 29,848 | +0.05(+0.10%) |
Sep 11, 2017 | 50.63 | 51.36 | 50.38 | 51.32 | 46,440 | +0.83(+1.65%) |
Sep 08, 2017 | 50.48 | 50.73 | 50.38 | 50.48 | 25,959 | -0.29(-0.58%) |
Sep 07, 2017 | 50.63 | 50.87 | 50.38 | 50.78 | 29,800 | +0.20(+0.39%) |
Sep 06, 2017 | 50.82 | 51.02 | 50.28 | 50.58 | 58,842 | -0.20(-0.39%) |
Sep 05, 2017 | 52.25 | 52.25 | 50.68 | 50.78 | 54,587 | -1.28(-2.45%) |
Sep 01, 2017 | 51.71 | 52.05 | 51.46 | 52.05 | 23,810 | +0.44(+0.86%) |
Aug 31, 2017 | 51.41 | 51.76 | 51.12 | 51.61 | 29,161 | +0.44(+0.86%) |
Aug 30, 2017 | 51.02 | 51.46 | 50.87 | 51.17 | 28,504 | +0.10(+0.19%) |
Aug 29, 2017 | 51.76 | 51.81 | 51.07 | 51.07 | 40,324 | -0.59(-1.14%) |
Aug 28, 2017 | 51.66 | 52.00 | 51.41 | 51.66 | 37,102 | -0.05(-0.09%) |
Aug 25, 2017 | 52.10 | 52.10 | 51.41 | 51.71 | 30,817 | -0.15(-0.28%) |
Aug 24, 2017 | 52.00 | 52.05 | 51.49 | 51.86 | 30,850 | -0.05(-0.09%) |
Aug 23, 2017 | 51.91 | 52.20 | 51.76 | 51.91 | 44,888 | -0.34(-0.66%) |
Aug 22, 2017 | 51.86 | 52.35 | 51.81 | 52.25 | 43,282 | +0.44(+0.85%) |
Aug 21, 2017 | 51.86 | 52.00 | 51.36 | 51.81 | 44,144 | -0.10(-0.19%) |
Aug 18, 2017 | 51.46 | 51.95 | 51.12 | 51.91 | 50,463 | +0.20(+0.38%) |
Aug 17, 2017 | 52.30 | 52.69 | 51.56 | 51.71 | 44,627 | -0.69(-1.31%) |
Aug 16, 2017 | 52.54 | 52.74 | 52.00 | 52.40 | 40,791 | +0.00(+0.00%) |
Aug 15, 2017 | 53.03 | 53.03 | 52.05 | 52.40 | 64,897 | +0.05(+0.09%) |
Aug 14, 2017 | 51.66 | 52.79 | 51.66 | 52.35 | 62,567 | +0.69(+1.33%) |
Aug 11, 2017 | 51.02 | 51.95 | 50.33 | 51.66 | 77,479 | +0.05(+0.10%) |
Aug 10, 2017 | 51.41 | 51.71 | 50.73 | 51.61 | 50,503 | +0.05(+0.10%) |
Aug 09, 2017 | 52.00 | 52.69 | 50.97 | 51.56 | 93,286 | -0.64(-1.22%) |
Aug 08, 2017 | 50.97 | 52.35 | 50.92 | 52.20 | 62,426 | +1.03(+2.02%) |
Aug 07, 2017 | 51.12 | 51.32 | 50.63 | 51.17 | 36,589 | +0.00(+0.00%) |
Aug 04, 2017 | 51.22 | 51.32 | 50.87 | 51.17 | 38,973 | -0.10(-0.19%) |
Aug 03, 2017 | 51.46 | 51.61 | 51.12 | 51.27 | 39,275 | -0.15(-0.29%) |
Aug 02, 2017 | 51.51 | 51.56 | 50.97 | 51.41 | 29,324 | -0.05(-0.10%) |
Aug 01, 2017 | 51.02 | 51.56 | 50.82 | 51.46 | 62,498 | +0.44(+0.87%) |
Jul 31, 2017 | 51.12 | 51.27 | 50.48 | 51.02 | 39,293 | +0.15(+0.29%) |
Jul 28, 2017 | 51.32 | 51.36 | 50.43 | 50.87 | 50,654 | -0.49(-0.96%) |
Jul 27, 2017 | 51.17 | 51.46 | 50.68 | 51.36 | 65,644 | +0.59(+1.16%) |
Jul 26, 2017 | 50.53 | 50.92 | 50.33 | 50.78 | 58,665 | +0.49(+0.98%) |
Jul 25, 2017 | 50.48 | 50.58 | 49.94 | 50.28 | 62,488 | -0.05(-0.10%) |
Jul 24, 2017 | 50.33 | 50.75 | 50.21 | 50.33 | 45,567 | -0.29(-0.58%) |
Jul 21, 2017 | 50.53 | 50.82 | 50.15 | 50.63 | 75,897 | +0.69(+1.38%) |
Jul 20, 2017 | 49.55 | 50.04 | 49.55 | 49.94 | 26,885 | +0.29(+0.59%) |
Jul 19, 2017 | 49.25 | 49.79 | 49.20 | 49.65 | 29,682 | +0.29(+0.60%) |
Jul 18, 2017 | 50.28 | 50.38 | 49.25 | 49.35 | 56,621 | -0.88(-1.76%) |
Jul 17, 2017 | 50.19 | 50.38 | 50.09 | 50.24 | 25,845 | +0.10(+0.20%) |
Jul 14, 2017 | 49.99 | 50.33 | 49.84 | 50.14 | 31,914 | +0.20(+0.39%) |
Jul 13, 2017 | 50.68 | 50.78 | 49.74 | 49.94 | 27,226 | -0.49(-0.97%) |
Jul 12, 2017 | 50.58 | 50.82 | 50.19 | 50.43 | 26,369 | +0.20(+0.39%) |
Jul 11, 2017 | 50.14 | 50.58 | 49.70 | 50.24 | 39,187 | +0.25(+0.49%) |
Jul 10, 2017 | 49.60 | 50.53 | 49.60 | 49.99 | 46,634 | +0.10(+0.20%) |
Jul 07, 2017 | 50.33 | 50.53 | 49.70 | 49.89 | 29,326 | -0.49(-0.97%) |
Jul 06, 2017 | 50.82 | 50.87 | 50.14 | 50.38 | 52,313 | -0.64(-1.25%) |
Jul 05, 2017 | 50.97 | 51.27 | 50.58 | 51.02 | 57,086 | +0.00(+0.00%) |
Jul 03, 2017 | 50.24 | 51.07 | 50.24 | 51.02 | 27,780 | +0.44(+0.87%) |
Jun 30, 2017 | 51.07 | 51.07 | 50.26 | 50.58 | 39,610 | -0.34(-0.68%) |
Jun 29, 2017 | 50.73 | 51.22 | 50.53 | 50.92 | 56,480 | -0.29(-0.58%) |
Jun 28, 2017 | 51.61 | 51.66 | 50.53 | 51.22 | 76,805 | -0.20(-0.38%) |
Jun 27, 2017 | 51.51 | 51.70 | 51.06 | 51.41 | 117,073 | -0.05(-0.09%) |
Jun 26, 2017 | 51.27 | 51.65 | 50.60 | 51.46 | 102,324 | +0.19(+0.37%) |
Jun 23, 2017 | 50.51 | 51.27 | 50.51 | 51.27 | 91,705 | +0.81(+1.61%) |
Jun 22, 2017 | 50.36 | 50.79 | 50.27 | 50.46 | 45,687 | +0.29(+0.57%) |
Jun 21, 2017 | 50.46 | 50.94 | 50.13 | 50.17 | 66,347 | -0.29(-0.57%) |
Jun 20, 2017 | 50.46 | 50.60 | 50.13 | 50.46 | 30,470 | +0.05(+0.09%) |
Jun 19, 2017 | 50.46 | 50.79 | 50.13 | 50.41 | 39,926 | +0.10(+0.19%) |
Jun 16, 2017 | 49.74 | 50.51 | 49.74 | 50.32 | 106,324 | +0.29(+0.57%) |
Jun 15, 2017 | 49.79 | 50.08 | 49.55 | 50.03 | 37,540 | +0.00(+0.00%) |
Jun 14, 2017 | 49.98 | 50.08 | 49.46 | 50.03 | 33,258 | +0.24(+0.48%) |
Jun 13, 2017 | 49.79 | 50.08 | 49.51 | 49.79 | 33,150 | +0.05(+0.10%) |
Jun 12, 2017 | 49.65 | 50.08 | 49.32 | 49.74 | 44,994 | +0.00(+0.00%) |
Jun 09, 2017 | 49.46 | 49.94 | 49.36 | 49.74 | 49,375 | +0.29(+0.58%) |
Jun 08, 2017 | 49.03 | 49.72 | 48.46 | 49.46 | 42,000 | +0.62(+1.27%) |
Jun 07, 2017 | 48.70 | 49.03 | 48.36 | 48.84 | 24,683 | +0.00(+0.00%) |
Jun 06, 2017 | 48.50 | 49.08 | 48.17 | 48.84 | 41,853 | +0.29(+0.59%) |
Jun 05, 2017 | 48.89 | 49.32 | 48.50 | 48.55 | 32,957 | -0.43(-0.88%) |
Jun 02, 2017 | 49.46 | 50.13 | 48.98 | 48.98 | 52,306 | -0.14(-0.29%) |