Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.99 | 26.22 | 25.49 | 25.77 | 845,317 | +0.00(+0.00%) |
Apr 27, 2018 | 25.62 | 26.31 | 24.91 | 25.77 | 914,888 | +0.03(+0.12%) |
Apr 26, 2018 | 26.85 | 26.85 | 24.75 | 25.74 | 3,579,842 | -2.11(-7.58%) |
Apr 25, 2018 | 28.00 | 28.36 | 27.74 | 27.85 | 699,411 | -0.14(-0.50%) |
Apr 24, 2018 | 28.12 | 29.18 | 26.70 | 27.99 | 406,698 | -0.12(-0.43%) |
Apr 23, 2018 | 27.91 | 28.49 | 27.55 | 28.11 | 341,284 | +0.56(+2.03%) |
Apr 20, 2018 | 27.87 | 28.43 | 27.50 | 27.55 | 678,159 | -0.33(-1.18%) |
Apr 19, 2018 | 28.08 | 28.28 | 27.69 | 27.88 | 470,518 | -0.05(-0.18%) |
Apr 18, 2018 | 28.06 | 28.71 | 27.45 | 27.93 | 599,791 | -0.01(-0.04%) |
Apr 17, 2018 | 27.94 | 28.26 | 27.73 | 27.94 | 366,332 | +0.12(+0.43%) |
Apr 16, 2018 | 27.57 | 28.11 | 27.24 | 27.82 | 436,795 | +0.30(+1.09%) |
Apr 13, 2018 | 27.83 | 27.99 | 27.21 | 27.52 | 276,048 | -0.18(-0.65%) |
Apr 12, 2018 | 27.85 | 28.02 | 27.49 | 27.70 | 393,474 | +0.01(+0.04%) |
Apr 11, 2018 | 27.30 | 27.99 | 27.00 | 27.69 | 413,591 | +0.09(+0.33%) |
Apr 10, 2018 | 27.19 | 27.76 | 27.00 | 27.60 | 335,533 | +0.65(+2.41%) |
Apr 09, 2018 | 26.94 | 27.99 | 26.80 | 26.95 | 736,569 | +0.25(+0.94%) |
Apr 06, 2018 | 26.38 | 27.44 | 26.11 | 26.70 | 473,972 | +0.06(+0.23%) |
Apr 05, 2018 | 27.00 | 27.21 | 26.12 | 26.64 | 1,384,740 | -0.06(-0.22%) |
Apr 04, 2018 | 25.21 | 26.82 | 25.20 | 26.70 | 919,752 | +1.05(+4.09%) |
Apr 03, 2018 | 25.62 | 26.05 | 25.35 | 25.65 | 952,264 | +0.33(+1.30%) |
Apr 02, 2018 | 25.94 | 25.98 | 25.08 | 25.32 | 878,787 | -0.52(-2.01%) |
Mar 29, 2018 | 25.84 | 25.84 | 25.84 | 0 | -1.20(-4.44%) | |
Mar 28, 2018 | 27.47 | 27.98 | 26.90 | 27.04 | 796,816 | -0.56(-2.03%) |
Mar 27, 2018 | 27.62 | 28.82 | 26.84 | 27.60 | 671,226 | +0.04(+0.15%) |
Mar 26, 2018 | 28.76 | 28.76 | 27.00 | 27.56 | 977,177 | -0.95(-3.33%) |
Mar 23, 2018 | 28.85 | 29.08 | 28.50 | 28.51 | 417,604 | -0.13(-0.45%) |
Mar 22, 2018 | 28.81 | 29.31 | 28.21 | 28.64 | 501,515 | -0.35(-1.21%) |
Mar 21, 2018 | 29.79 | 29.79 | 28.01 | 28.99 | 877,758 | -0.91(-3.04%) |
Mar 20, 2018 | 30.24 | 30.27 | 29.79 | 29.90 | 440,787 | -0.11(-0.37%) |
Mar 19, 2018 | 29.83 | 30.25 | 29.52 | 30.01 | 527,872 | -0.01(-0.03%) |
Mar 16, 2018 | 30.22 | 30.45 | 29.98 | 30.02 | 387,545 | -0.38(-1.25%) |
Mar 15, 2018 | 30.25 | 30.71 | 30.00 | 30.40 | 390,326 | -0.01(-0.03%) |
Mar 14, 2018 | 30.23 | 30.63 | 30.08 | 30.41 | 380,283 | +0.15(+0.50%) |
Mar 13, 2018 | 30.55 | 30.65 | 30.16 | 30.26 | 332,749 | -0.25(-0.82%) |
Mar 12, 2018 | 30.15 | 30.64 | 30.00 | 30.51 | 528,196 | +0.48(+1.60%) |
Mar 09, 2018 | 30.37 | 30.41 | 29.70 | 30.03 | 632,461 | -0.32(-1.05%) |
Mar 08, 2018 | 30.25 | 30.55 | 30.00 | 30.35 | 411,836 | +0.31(+1.03%) |
Mar 07, 2018 | 29.80 | 30.04 | 563,363 | -0.11(-0.36%) | ||
Mar 06, 2018 | 29.98 | 30.20 | 29.66 | 30.15 | 500,898 | +0.16(+0.53%) |
Mar 05, 2018 | 29.83 | 30.01 | 29.53 | 29.99 | 677,689 | +0.14(+0.47%) |
Mar 02, 2018 | 29.50 | 30.04 | 29.10 | 29.85 | 372,691 | +0.15(+0.51%) |
Mar 01, 2018 | 29.94 | 30.09 | 29.04 | 29.70 | 514,641 | -0.29(-0.97%) |
Feb 28, 2018 | 29.42 | 30.38 | 29.00 | 29.99 | 915,566 | +0.37(+1.25%) |
Feb 27, 2018 | 30.70 | 30.87 | 29.57 | 29.62 | 1,072,245 | -0.97(-3.17%) |
Feb 26, 2018 | 30.03 | 30.65 | 29.67 | 30.59 | 767,485 | +0.60(+2.00%) |
Feb 23, 2018 | 30.45 | 30.88 | 29.83 | 29.99 | 833,713 | -0.38(-1.25%) |
Feb 22, 2018 | 30.59 | 31.00 | 30.29 | 30.37 | 519,510 | -0.26(-0.85%) |
Feb 21, 2018 | 30.69 | 31.14 | 30.57 | 30.63 | 977,150 | +0.36(+1.19%) |
Feb 20, 2018 | 30.87 | 31.24 | 30.21 | 30.27 | 1,186,845 | -0.73(-2.35%) |
Feb 16, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.49(+1.61%) | |
Feb 15, 2018 | 31.00 | 31.57 | 29.56 | 30.51 | 2,130,606 | +0.26(+0.86%) |
Feb 14, 2018 | 29.90 | 30.71 | 27.23 | 30.25 | 6,010,597 | +6.86(+29.33%) |
Feb 13, 2018 | 22.74 | 23.53 | 22.36 | 23.39 | 1,121,671 | +0.47(+2.05%) |
Feb 12, 2018 | 22.61 | 23.20 | 22.50 | 22.92 | 628,725 | +0.48(+2.14%) |
Feb 09, 2018 | 22.54 | 23.31 | 22.04 | 22.44 | 937,012 | -0.10(-0.44%) |
Feb 08, 2018 | 22.19 | 22.91 | 22.13 | 22.54 | 496,814 | +0.42(+1.90%) |
Feb 07, 2018 | 22.66 | 22.89 | 22.03 | 22.12 | 618,900 | -0.54(-2.38%) |
Feb 06, 2018 | 21.96 | 22.66 | 21.00 | 22.66 | 663,799 | +0.24(+1.07%) |
Feb 05, 2018 | 22.86 | 23.10 | 22.36 | 22.42 | 529,472 | -0.48(-2.10%) |
Feb 02, 2018 | 23.22 | 23.22 | 22.74 | 22.90 | 626,069 | -0.30(-1.29%) |
Feb 01, 2018 | 23.50 | 24.10 | 23.18 | 23.20 | 881,345 | -0.61(-2.56%) |
Jan 31, 2018 | 24.79 | 24.81 | 23.55 | 23.81 | 766,305 | -1.20(-4.80%) |
Jan 30, 2018 | 25.15 | 25.15 | 24.76 | 25.01 | 576,955 | -0.25(-0.99%) |
Jan 29, 2018 | 24.95 | 25.28 | 24.79 | 25.26 | 806,318 | +0.31(+1.24%) |
Jan 26, 2018 | 25.37 | 25.51 | 24.75 | 24.95 | 1,077,361 | -0.11(-0.44%) |
Jan 25, 2018 | 25.64 | 25.80 | 24.80 | 25.06 | 1,511,708 | -0.50(-1.96%) |
Jan 24, 2018 | 24.78 | 25.71 | 24.78 | 25.56 | 1,136,972 | +0.71(+2.86%) |
Jan 23, 2018 | 24.87 | 25.45 | 24.75 | 24.85 | 826,575 | -0.59(-2.32%) |
Jan 22, 2018 | 25.30 | 25.76 | 25.19 | 25.44 | 442,523 | +0.18(+0.71%) |
Jan 19, 2018 | 25.32 | 26.72 | 25.04 | 25.26 | 961,450 | -0.11(-0.43%) |
Jan 18, 2018 | 26.04 | 26.48 | 25.15 | 25.37 | 890,534 | -0.40(-1.55%) |
Jan 17, 2018 | 25.50 | 25.98 | 25.31 | 25.77 | 726,810 | +0.45(+1.78%) |
Jan 16, 2018 | 25.78 | 26.41 | 25.16 | 25.32 | 701,068 | -0.18(-0.71%) |
Jan 12, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 25.45 | 25.65 | 25.12 | 25.51 | 913,295 | +0.50(+2.00%) |
Jan 10, 2018 | 24.90 | 25.01 | 1,081,514 | -1.06(-4.07%) | ||
Jan 09, 2018 | 25.88 | 26.17 | 25.69 | 26.07 | 1,010,957 | +0.07(+0.27%) |
Jan 08, 2018 | 26.05 | 26.50 | 25.73 | 26.00 | 565,486 | -0.32(-1.22%) |
Jan 05, 2018 | 26.00 | 26.69 | 25.70 | 26.32 | 839,238 | +0.46(+1.78%) |
Jan 04, 2018 | 25.81 | 25.98 | 25.27 | 25.86 | 875,806 | +0.05(+0.19%) |
Jan 03, 2018 | 26.22 | 26.39 | 25.65 | 25.81 | 674,514 | -0.28(-1.07%) |
Jan 02, 2018 | 26.27 | 26.73 | 25.39 | 26.09 | 742,371 | +0.06(+0.23%) |
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.70 | 26.06 | 25.38 | 26.05 | 619,113 | +0.45(+1.76%) |
Dec 27, 2017 | 25.14 | 25.69 | 24.80 | 25.60 | 794,772 | +0.61(+2.44%) |
Dec 26, 2017 | 25.38 | 25.43 | 24.78 | 24.99 | 674,943 | -0.37(-1.46%) |
Dec 22, 2017 | 24.85 | 26.00 | 24.65 | 25.36 | 893,759 | +0.19(+0.75%) |
Dec 21, 2017 | 24.25 | 26.10 | 24.10 | 25.17 | 1,796,169 | +0.92(+3.79%) |
Dec 20, 2017 | 23.41 | 24.32 | 22.92 | 24.25 | 2,838,127 | +1.19(+5.16%) |
Dec 19, 2017 | 22.60 | 23.28 | 22.04 | 23.06 | 1,773,554 | +0.57(+2.53%) |
Dec 18, 2017 | 22.82 | 23.16 | 22.05 | 22.49 | 2,548,190 | -0.19(-0.84%) |
Dec 15, 2017 | 24.00 | 24.40 | 22.59 | 22.68 | 3,246,802 | -1.74(-7.13%) |
Dec 14, 2017 | 26.49 | 26.51 | 22.00 | 24.42 | 16,662,536 | -7.19(-22.75%) |
Dec 13, 2017 | 31.91 | 31.94 | 31.51 | 31.61 | 504,618 | -0.20(-0.63%) |
Dec 12, 2017 | 31.58 | 32.24 | 31.58 | 31.81 | 964,934 | +0.11(+0.35%) |
Dec 11, 2017 | 31.25 | 32.10 | 31.08 | 31.70 | 1,089,678 | +0.30(+0.96%) |
Dec 08, 2017 | 31.27 | 31.45 | 30.61 | 31.40 | 755,677 | +0.60(+1.95%) |
Dec 07, 2017 | 30.50 | 31.03 | 30.41 | 30.80 | 1,348,687 | +0.34(+1.12%) |
Dec 06, 2017 | 30.80 | 31.34 | 30.24 | 30.46 | 1,051,770 | -0.73(-2.34%) |
Dec 05, 2017 | 31.94 | 31.94 | 30.50 | 31.19 | 1,149,605 | -0.74(-2.32%) |
Dec 04, 2017 | 32.17 | 32.60 | 31.90 | 31.93 | 864,739 | -0.53(-1.63%) |
Dec 01, 2017 | 33.09 | 33.33 | 31.84 | 32.46 | 991,576 | -0.89(-2.67%) |
Nov 30, 2017 | 31.70 | 33.66 | 31.70 | 33.35 | 948,707 | +1.51(+4.74%) |
Nov 29, 2017 | 32.45 | 32.85 | 31.65 | 31.84 | 613,809 | -0.58(-1.79%) |
Nov 28, 2017 | 33.00 | 33.19 | 31.94 | 32.42 | 847,347 | -0.53(-1.61%) |
Nov 27, 2017 | 32.30 | 34.40 | 32.22 | 32.95 | 1,698,204 | +0.65(+2.01%) |
Nov 24, 2017 | 32.04 | 32.69 | 31.58 | 32.30 | 910,614 | +0.23(+0.72%) |
Nov 22, 2017 | 33.25 | 33.27 | 31.82 | 32.07 | 1,883,004 | -1.14(-3.43%) |
Nov 21, 2017 | 34.11 | 34.32 | 33.16 | 33.21 | 1,098,050 | -0.77(-2.27%) |
Nov 20, 2017 | 34.99 | 35.24 | 33.85 | 33.98 | 1,094,966 | -1.13(-3.22%) |
Nov 17, 2017 | 34.51 | 35.14 | 34.31 | 35.11 | 630,302 | +0.79(+2.30%) |
Nov 16, 2017 | 34.39 | 34.87 | 34.05 | 34.32 | 516,687 | +0.09(+0.26%) |
Nov 15, 2017 | 34.26 | 34.93 | 34.13 | 34.23 | 502,991 | -0.61(-1.75%) |
Nov 14, 2017 | 35.18 | 35.49 | 34.60 | 34.84 | 577,249 | -0.61(-1.72%) |
Nov 13, 2017 | 35.22 | 36.19 | 34.76 | 35.45 | 514,847 | +0.23(+0.65%) |
Nov 10, 2017 | 35.05 | 36.35 | 35.00 | 35.22 | 1,042,525 | -0.26(-0.73%) |
Nov 09, 2017 | 36.18 | 36.58 | 35.45 | 35.48 | 1,074,154 | -1.13(-3.09%) |
Nov 08, 2017 | 35.41 | 36.86 | 35.38 | 36.61 | 1,173,855 | +0.38(+1.05%) |
Nov 07, 2017 | 38.24 | 38.24 | 36.02 | 36.23 | 1,098,178 | -1.73(-4.56%) |
Nov 06, 2017 | 37.54 | 38.50 | 37.37 | 37.96 | 856,691 | +0.29(+0.77%) |
Nov 03, 2017 | 36.93 | 38.04 | 36.69 | 37.67 | 1,250,639 | +0.78(+2.11%) |
Nov 02, 2017 | 36.64 | 38.56 | 36.63 | 36.89 | 1,275,933 | -0.85(-2.25%) |
Nov 01, 2017 | 38.14 | 40.00 | 37.50 | 37.74 | 2,947,311 | -4.03(-9.65%) |
Oct 31, 2017 | 41.72 | 42.50 | 41.50 | 41.77 | 1,287,727 | -0.05(-0.12%) |
Oct 30, 2017 | 41.39 | 42.13 | 41.00 | 41.82 | 943,788 | +0.39(+0.94%) |
Oct 27, 2017 | 43.20 | 43.48 | 40.91 | 41.43 | 1,017,819 | -0.90(-2.13%) |
Oct 26, 2017 | 41.90 | 43.17 | 41.61 | 42.33 | 640,843 | +0.45(+1.07%) |
Oct 25, 2017 | 42.06 | 42.91 | 40.94 | 41.88 | 1,042,973 | -0.69(-1.62%) |
Oct 24, 2017 | 43.47 | 44.25 | 41.72 | 42.57 | 1,287,072 | -3.57(-7.74%) |
Oct 23, 2017 | 45.77 | 46.43 | 45.28 | 46.14 | 829,602 | +0.13(+0.28%) |
Oct 20, 2017 | 47.08 | 47.29 | 45.86 | 46.01 | 507,268 | -0.57(-1.22%) |
Oct 19, 2017 | 47.11 | 47.12 | 45.46 | 46.58 | 910,215 | -0.62(-1.31%) |
Oct 18, 2017 | 45.97 | 47.57 | 45.94 | 47.20 | 806,948 | +1.11(+2.41%) |
Oct 17, 2017 | 45.97 | 46.21 | 45.53 | 46.09 | 942,964 | +0.12(+0.26%) |
Oct 16, 2017 | 45.30 | 46.12 | 45.13 | 45.97 | 861,070 | +1.01(+2.25%) |
Oct 13, 2017 | 44.69 | 45.04 | 43.88 | 44.96 | 669,080 | +0.31(+0.69%) |
Oct 12, 2017 | 45.61 | 45.61 | 44.00 | 44.65 | 1,034,778 | -0.95(-2.08%) |
Oct 11, 2017 | 44.47 | 45.97 | 44.47 | 45.60 | 609,715 | +1.15(+2.59%) |
Oct 10, 2017 | 44.18 | 44.79 | 43.93 | 44.45 | 269,602 | +0.58(+1.32%) |
Oct 09, 2017 | 45.20 | 45.96 | 43.81 | 43.87 | 539,656 | -1.33(-2.94%) |
Oct 06, 2017 | 43.86 | 45.89 | 43.86 | 45.20 | 1,261,912 | +0.89(+2.01%) |
Oct 05, 2017 | 43.50 | 44.48 | 43.22 | 44.31 | 693,132 | +0.80(+1.84%) |
Oct 04, 2017 | 43.48 | 43.86 | 43.03 | 43.51 | 768,180 | +0.44(+1.02%) |
Oct 03, 2017 | 43.32 | 43.50 | 42.18 | 43.07 | 787,877 | +0.00(+0.00%) |
Oct 02, 2017 | 41.90 | 43.44 | 41.46 | 43.07 | 708,387 | +1.57(+3.78%) |
Sep 29, 2017 | 41.46 | 41.90 | 41.31 | 41.50 | 693,801 | +0.00(+0.00%) |
Sep 28, 2017 | 42.01 | 42.30 | 41.42 | 41.50 | 501,303 | -0.50(-1.19%) |
Sep 27, 2017 | 41.79 | 42.00 | 699,855 | +0.02(+0.05%) | ||
Sep 26, 2017 | 42.58 | 42.90 | 41.96 | 41.98 | 943,605 | -0.08(-0.19%) |
Sep 25, 2017 | 42.83 | 42.98 | 41.55 | 42.06 | 876,578 | -0.71(-1.66%) |
Sep 22, 2017 | 42.65 | 44.53 | 42.14 | 42.77 | 1,546,562 | +0.67(+1.59%) |
Sep 21, 2017 | 37.88 | 42.82 | 37.74 | 42.10 | 2,303,671 | +2.57(+6.50%) |
Sep 20, 2017 | 39.50 | 40.00 | 39.08 | 39.53 | 1,480,384 | -0.86(-2.13%) |
Sep 19, 2017 | 41.31 | 42.11 | 40.16 | 40.39 | 1,118,652 | -0.84(-2.04%) |
Sep 18, 2017 | 42.19 | 42.60 | 40.36 | 41.23 | 2,376,567 | -1.66(-3.87%) |
Sep 15, 2017 | 42.21 | 43.29 | 38.60 | 42.89 | 5,355,772 | +1.30(+3.13%) |
Sep 14, 2017 | 44.60 | 45.00 | 41.32 | 41.59 | 3,539,139 | -3.49(-7.74%) |
Sep 13, 2017 | 47.68 | 47.73 | 45.08 | 45.08 | 895,435 | -2.34(-4.93%) |
Sep 12, 2017 | 46.05 | 47.43 | 45.95 | 47.42 | 901,921 | +1.50(+3.27%) |
Sep 11, 2017 | 45.62 | 46.12 | 45.27 | 45.92 | 690,050 | +1.04(+2.32%) |
Sep 08, 2017 | 44.58 | 45.82 | 44.09 | 44.88 | 806,450 | +0.22(+0.49%) |
Sep 07, 2017 | 45.70 | 45.97 | 44.36 | 44.66 | 1,073,811 | -0.56(-1.24%) |
Sep 06, 2017 | 47.08 | 47.08 | 44.92 | 45.22 | 1,079,894 | -1.44(-3.09%) |
Sep 05, 2017 | 48.12 | 48.56 | 46.23 | 46.66 | 929,701 | -1.81(-3.73%) |
Sep 01, 2017 | 48.72 | 49.00 | 47.59 | 48.47 | 318,821 | -0.24(-0.49%) |
Aug 31, 2017 | 47.52 | 48.88 | 47.52 | 48.71 | 653,356 | +1.20(+2.53%) |
Aug 30, 2017 | 46.54 | 47.58 | 46.52 | 47.51 | 388,710 | +1.07(+2.30%) |
Aug 29, 2017 | 45.65 | 46.55 | 45.31 | 46.44 | 511,105 | +0.16(+0.35%) |
Aug 28, 2017 | 46.98 | 47.16 | 45.57 | 46.28 | 411,693 | -0.70(-1.49%) |
Aug 25, 2017 | 45.90 | 47.24 | 45.72 | 46.98 | 708,762 | +1.44(+3.16%) |
Aug 24, 2017 | 48.06 | 48.39 | 45.42 | 45.54 | 807,230 | -2.01(-4.23%) |
Aug 23, 2017 | 49.31 | 49.47 | 47.53 | 47.55 | 462,367 | -1.60(-3.26%) |
Aug 22, 2017 | 47.92 | 49.53 | 47.92 | 49.15 | 387,384 | +1.36(+2.85%) |
Aug 21, 2017 | 48.48 | 48.66 | 47.42 | 47.79 | 603,328 | -0.61(-1.26%) |
Aug 18, 2017 | 49.49 | 49.62 | 48.29 | 48.40 | 380,744 | -0.75(-1.53%) |
Aug 17, 2017 | 50.14 | 50.24 | 48.54 | 49.15 | 488,465 | -0.99(-1.97%) |
Aug 16, 2017 | 49.25 | 50.98 | 49.25 | 50.14 | 691,029 | +1.00(+2.04%) |
Aug 15, 2017 | 51.49 | 51.50 | 49.03 | 49.14 | 442,277 | -1.35(-2.67%) |
Aug 14, 2017 | 49.39 | 50.61 | 49.25 | 50.49 | 374,065 | +1.49(+3.04%) |
Aug 11, 2017 | 48.41 | 49.48 | 48.26 | 49.00 | 389,747 | +0.12(+0.25%) |
Aug 10, 2017 | 49.04 | 50.15 | 48.81 | 48.88 | 405,681 | -1.12(-2.24%) |
Aug 09, 2017 | 49.10 | 50.28 | 48.82 | 50.00 | 562,868 | +1.00(+2.04%) |
Aug 08, 2017 | 49.49 | 50.99 | 48.90 | 49.00 | 363,830 | -0.14(-0.28%) |
Aug 07, 2017 | 50.00 | 50.69 | 49.01 | 49.14 | 319,901 | -0.18(-0.36%) |
Aug 04, 2017 | 49.67 | 47.50 | 49.32 | 952,826 | -0.32(-0.64%) | |
Aug 03, 2017 | 50.79 | 51.19 | 49.53 | 49.64 | 401,387 | -1.40(-2.74%) |
Aug 02, 2017 | 53.79 | 53.79 | 49.78 | 51.04 | 1,465,282 | -1.37(-2.61%) |
Aug 01, 2017 | 51.06 | 52.48 | 50.73 | 52.41 | 796,709 | +1.81(+3.58%) |
Jul 31, 2017 | 51.49 | 51.94 | 50.30 | 50.60 | 471,358 | -0.82(-1.59%) |
Jul 28, 2017 | 50.96 | 52.49 | 50.95 | 51.42 | 423,476 | -0.03(-0.06%) |
Jul 27, 2017 | 51.84 | 52.01 | 50.26 | 51.45 | 300,288 | -0.21(-0.41%) |
Jul 26, 2017 | 52.00 | 52.18 | 51.25 | 51.66 | 301,015 | -0.12(-0.23%) |
Jul 25, 2017 | 51.33 | 52.09 | 51.18 | 51.78 | 583,645 | +0.25(+0.49%) |
Jul 24, 2017 | 50.79 | 52.00 | 50.35 | 51.53 | 513,167 | +0.97(+1.92%) |
Jul 21, 2017 | 50.03 | 50.66 | 48.74 | 50.56 | 655,065 | +0.31(+0.62%) |
Jul 20, 2017 | 51.82 | 51.92 | 50.12 | 50.25 | 393,892 | -1.37(-2.65%) |
Jul 19, 2017 | 51.53 | 52.01 | 51.22 | 51.62 | 291,223 | +0.00(+0.00%) |
Jul 18, 2017 | 51.37 | 52.00 | 50.94 | 51.62 | 464,941 | +0.26(+0.51%) |
Jul 17, 2017 | 50.46 | 51.61 | 50.19 | 51.36 | 432,036 | +0.62(+1.22%) |
Jul 14, 2017 | 50.69 | 51.46 | 50.49 | 50.74 | 251,084 | +0.01(+0.02%) |
Jul 13, 2017 | 51.62 | 52.23 | 49.98 | 50.73 | 245,245 | -0.52(-1.01%) |
Jul 12, 2017 | 51.19 | 52.57 | 50.72 | 51.25 | 416,418 | +0.35(+0.69%) |
Jul 11, 2017 | 49.90 | 51.03 | 49.74 | 50.90 | 491,075 | +0.95(+1.90%) |
Jul 10, 2017 | 48.90 | 49.97 | 48.90 | 49.95 | 294,820 | +1.12(+2.29%) |
Jul 07, 2017 | 48.00 | 49.11 | 47.60 | 48.83 | 274,604 | +0.60(+1.24%) |
Jul 06, 2017 | 49.00 | 49.59 | 48.04 | 48.23 | 318,655 | -1.03(-2.09%) |
Jul 05, 2017 | 49.39 | 50.09 | 49.02 | 49.26 | 629,521 | +0.17(+0.35%) |
Jul 03, 2017 | 49.00 | 49.49 | 48.77 | 49.09 | 460,867 | +0.04(+0.08%) |
Jun 30, 2017 | 48.02 | 49.40 | 47.55 | 49.05 | 733,601 | +1.36(+2.85%) |
Jun 29, 2017 | 48.93 | 49.06 | 46.84 | 47.69 | 1,113,618 | -1.30(-2.65%) |
Jun 28, 2017 | 48.89 | 49.14 | 48.05 | 48.99 | 553,711 | +0.57(+1.18%) |
Jun 27, 2017 | 49.21 | 49.96 | 47.69 | 48.42 | 760,898 | -0.19(-0.39%) |
Jun 26, 2017 | 50.22 | 50.46 | 48.56 | 48.61 | 1,097,047 | -1.56(-3.11%) |
Jun 23, 2017 | 47.23 | 50.19 | 47.23 | 50.17 | 1,203,146 | +2.98(+6.31%) |
Jun 22, 2017 | 46.97 | 47.91 | 46.77 | 47.19 | 630,168 | -0.02(-0.04%) |
Jun 21, 2017 | 47.06 | 47.96 | 46.91 | 47.21 | 353,624 | +0.14(+0.30%) |
Jun 20, 2017 | 47.68 | 48.59 | 46.95 | 47.07 | 988,564 | -0.43(-0.91%) |
Jun 19, 2017 | 46.79 | 48.66 | 46.79 | 47.50 | 546,828 | +0.63(+1.34%) |
Jun 16, 2017 | 46.79 | 47.65 | 46.17 | 46.87 | 467,412 | +0.02(+0.04%) |
Jun 15, 2017 | 46.98 | 47.36 | 46.24 | 46.85 | 698,462 | -0.86(-1.80%) |
Jun 14, 2017 | 47.05 | 48.24 | 46.21 | 47.71 | 1,320,776 | +1.09(+2.34%) |
Jun 13, 2017 | 45.50 | 47.05 | 45.10 | 46.62 | 1,708,535 | +1.84(+4.11%) |
Jun 12, 2017 | 46.19 | 46.19 | 44.30 | 44.78 | 1,510,604 | -0.67(-1.47%) |
Jun 09, 2017 | 46.90 | 47.15 | 45.09 | 45.45 | 1,257,853 | -1.09(-2.34%) |
Jun 08, 2017 | 47.00 | 47.52 | 46.30 | 46.54 | 1,671,451 | -0.11(-0.24%) |
Jun 07, 2017 | 47.27 | 47.41 | 45.41 | 46.65 | 1,649,603 | -0.85(-1.79%) |
Jun 06, 2017 | 49.52 | 50.18 | 47.45 | 47.50 | 1,662,822 | -1.30(-2.66%) |
Jun 05, 2017 | 52.67 | 52.99 | 48.38 | 48.80 | 1,771,741 | -3.88(-7.37%) |
Jun 02, 2017 | 52.70 | 53.30 | 52.31 | 52.68 | 570,699 | +0.06(+0.11%) |
Jun 01, 2017 | 53.00 | 53.82 | 51.97 | 52.62 | 934,207 | +0.19(+0.36%) |
May 31, 2017 | 54.94 | 55.00 | 52.38 | 52.43 | 1,101,017 | -2.51(-4.57%) |
May 30, 2017 | 55.30 | 55.70 | 53.59 | 54.94 | 455,798 | +0.04(+0.07%) |
May 26, 2017 | 55.70 | 56.00 | 54.82 | 54.90 | 361,990 | -0.49(-0.88%) |
May 25, 2017 | 55.05 | 55.60 | 54.13 | 55.39 | 559,984 | +0.34(+0.62%) |
May 24, 2017 | 53.96 | 55.08 | 53.01 | 55.05 | 813,286 | +0.45(+0.82%) |
May 23, 2017 | 51.81 | 54.63 | 51.33 | 54.60 | 1,250,525 | +3.29(+6.41%) |
May 22, 2017 | 49.22 | 51.50 | 49.22 | 51.31 | 1,160,461 | +2.11(+4.29%) |
May 19, 2017 | 49.00 | 50.80 | 48.90 | 49.20 | 1,583,068 | +0.43(+0.88%) |
May 18, 2017 | 49.28 | 50.62 | 48.50 | 48.77 | 1,085,562 | -0.17(-0.35%) |
May 17, 2017 | 50.48 | 50.66 | 48.74 | 48.94 | 1,303,736 | -2.25(-4.40%) |
May 16, 2017 | 53.17 | 53.17 | 51.13 | 51.19 | 1,070,871 | -1.57(-2.98%) |
May 15, 2017 | 53.54 | 53.87 | 52.64 | 52.76 | 707,436 | -0.85(-1.59%) |
May 12, 2017 | 53.50 | 53.97 | 52.75 | 53.61 | 906,246 | +0.04(+0.07%) |
May 11, 2017 | 55.00 | 55.00 | 52.95 | 53.57 | 541,494 | -1.42(-2.58%) |
May 10, 2017 | 53.48 | 55.39 | 53.30 | 54.99 | 962,779 | -0.26(-0.47%) |
May 09, 2017 | 53.15 | 55.33 | 53.10 | 55.25 | 782,694 | +2.10(+3.95%) |
May 08, 2017 | 52.21 | 53.50 | 52.04 | 53.15 | 444,375 | +0.38(+0.72%) |
May 05, 2017 | 51.92 | 53.59 | 50.95 | 52.77 | 918,401 | +0.59(+1.13%) |
May 04, 2017 | 54.20 | 54.52 | 51.70 | 52.18 | 1,017,391 | -1.69(-3.14%) |
May 03, 2017 | 53.70 | 55.06 | 51.15 | 53.87 | 1,776,980 | -0.97(-1.77%) |
May 02, 2017 | 55.14 | 55.33 | 54.36 | 54.84 | 827,180 | +0.05(+0.09%) |