Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.81 | 54.11 | 52.75 | 53.13 | 487,473 | -0.43(-0.80%) |
Apr 27, 2018 | 55.39 | 55.39 | 53.34 | 53.56 | 530,866 | -1.75(-3.16%) |
Apr 26, 2018 | 56.67 | 56.67 | 54.95 | 55.31 | 477,496 | -1.45(-2.56%) |
Apr 25, 2018 | 55.14 | 57.10 | 55.14 | 56.76 | 620,868 | +1.75(+3.18%) |
Apr 24, 2018 | 55.09 | 55.48 | 54.58 | 55.01 | 290,148 | +0.13(+0.23%) |
Apr 23, 2018 | 54.97 | 55.86 | 54.60 | 54.88 | 438,321 | -0.13(-0.23%) |
Apr 20, 2018 | 57.06 | 57.48 | 53.98 | 55.01 | 1,163,466 | -2.22(-3.88%) |
Apr 19, 2018 | 55.35 | 58.00 | 55.35 | 57.23 | 845,500 | +1.92(+3.47%) |
Apr 18, 2018 | 55.35 | 55.71 | 55.14 | 55.31 | 329,139 | +0.13(+0.23%) |
Apr 17, 2018 | 56.08 | 56.27 | 55.09 | 55.18 | 487,357 | -0.81(-1.45%) |
Apr 16, 2018 | 53.52 | 56.29 | 53.26 | 55.99 | 1,569,108 | +2.77(+5.21%) |
Apr 13, 2018 | 53.77 | 54.22 | 52.96 | 53.22 | 524,137 | -0.51(-0.95%) |
Apr 12, 2018 | 54.58 | 55.31 | 53.64 | 53.73 | 512,701 | -0.85(-1.56%) |
Apr 11, 2018 | 54.45 | 55.05 | 54.20 | 54.58 | 1,007,070 | -0.17(-0.31%) |
Apr 10, 2018 | 55.44 | 55.44 | 54.54 | 54.75 | 1,364,302 | -0.13(-0.23%) |
Apr 09, 2018 | 55.91 | 57.14 | 54.71 | 54.88 | 455,347 | -0.81(-1.46%) |
Apr 06, 2018 | 54.92 | 55.78 | 54.63 | 55.69 | 542,735 | +0.47(+0.85%) |
Apr 05, 2018 | 55.48 | 56.40 | 54.62 | 55.22 | 468,528 | -0.13(-0.23%) |
Apr 04, 2018 | 54.20 | 55.69 | 53.69 | 55.35 | 384,735 | +0.43(+0.78%) |
Apr 03, 2018 | 54.75 | 56.76 | 54.16 | 54.92 | 498,797 | +0.26(+0.47%) |
Apr 02, 2018 | 56.46 | 58.02 | 54.33 | 54.67 | 704,714 | -2.09(-3.68%) |
Mar 29, 2018 | 56.76 | 56.76 | 56.76 | 0 | +0.51(+0.91%) | |
Mar 28, 2018 | 57.01 | 57.87 | 55.95 | 56.25 | 627,477 | -0.90(-1.57%) |
Mar 27, 2018 | 56.25 | 57.74 | 56.08 | 57.14 | 854,024 | +1.15(+2.06%) |
Mar 26, 2018 | 56.16 | 56.16 | 54.71 | 55.99 | 886,461 | +0.55(+1.00%) |
Mar 23, 2018 | 56.72 | 56.97 | 55.41 | 55.44 | 493,104 | -1.24(-2.18%) |
Mar 22, 2018 | 57.44 | 57.91 | 56.50 | 56.67 | 789,582 | -1.07(-1.85%) |
Mar 21, 2018 | 58.42 | 58.47 | 57.24 | 57.74 | 608,599 | -0.51(-0.88%) |
Mar 20, 2018 | 59.28 | 59.30 | 58.15 | 58.25 | 883,754 | -1.07(-1.80%) |
Mar 19, 2018 | 59.53 | 59.92 | 58.98 | 59.32 | 695,729 | -0.47(-0.79%) |
Mar 16, 2018 | 59.79 | 60.90 | 59.70 | 59.79 | 1,326,613 | +0.00(+0.00%) |
Mar 15, 2018 | 60.13 | 60.22 | 59.70 | 59.79 | 322,545 | -0.13(-0.21%) |
Mar 14, 2018 | 60.64 | 59.79 | 59.92 | 237,542 | -0.13(-0.21%) | |
Mar 13, 2018 | 62.22 | 62.22 | 59.75 | 60.04 | 530,555 | -1.02(-1.68%) |
Mar 12, 2018 | 61.07 | 62.78 | 60.73 | 61.07 | 574,314 | -0.09(-0.14%) |
Mar 09, 2018 | 60.17 | 61.37 | 60.17 | 61.15 | 454,990 | +1.15(+1.92%) |
Mar 08, 2018 | 60.22 | 61.26 | 59.75 | 60.00 | 389,498 | +0.00(+0.00%) |
Mar 07, 2018 | 60.34 | 60.73 | 59.70 | 60.00 | 597,783 | -0.94(-1.54%) |
Mar 06, 2018 | 60.22 | 63.37 | 59.83 | 60.94 | 650,389 | +0.43(+0.71%) |
Mar 05, 2018 | 61.71 | 61.88 | 60.39 | 60.51 | 669,629 | -1.49(-2.41%) |
Mar 02, 2018 | 58.81 | 62.14 | 58.17 | 62.01 | 1,196,523 | +2.69(+4.53%) |
Mar 01, 2018 | 60.90 | 61.20 | 58.89 | 59.32 | 1,457,516 | -1.66(-2.73%) |
Feb 28, 2018 | 63.16 | 63.16 | 59.92 | 60.98 | 1,913,411 | -1.79(-2.86%) |
Feb 27, 2018 | 68.24 | 68.67 | 60.51 | 62.78 | 1,522,615 | -0.17(-0.27%) |
Feb 26, 2018 | 62.86 | 63.67 | 62.12 | 62.95 | 540,540 | +0.47(+0.75%) |
Feb 23, 2018 | 62.22 | 63.25 | 61.92 | 62.48 | 391,775 | +0.43(+0.69%) |
Feb 22, 2018 | 63.80 | 63.89 | 61.75 | 62.05 | 704,342 | -1.62(-2.55%) |
Feb 21, 2018 | 63.33 | 64.65 | 62.56 | 63.67 | 523,484 | +0.51(+0.81%) |
Feb 20, 2018 | 62.26 | 63.71 | 61.84 | 63.16 | 704,714 | +0.64(+1.02%) |
Feb 16, 2018 | 62.52 | 62.52 | 62.52 | 0 | -0.73(-1.15%) | |
Feb 15, 2018 | 63.25 | 63.37 | 61.88 | 63.25 | 640,277 | +0.23(+0.37%) |
Feb 14, 2018 | 63.22 | 63.86 | 62.88 | 63.01 | 550,412 | -0.25(-0.40%) |
Feb 13, 2018 | 62.12 | 63.69 | 61.95 | 63.27 | 381,802 | +1.02(+1.64%) |
Feb 12, 2018 | 60.42 | 62.80 | 60.34 | 62.25 | 682,044 | +1.91(+3.17%) |
Feb 09, 2018 | 61.14 | 62.33 | 58.93 | 60.34 | 892,700 | -0.25(-0.42%) |
Feb 08, 2018 | 61.02 | 63.01 | 60.59 | 60.59 | 594,822 | -0.51(-0.83%) |
Feb 07, 2018 | 62.20 | 62.20 | 60.93 | 61.10 | 977,753 | -1.02(-1.64%) |
Feb 06, 2018 | 61.14 | 62.54 | 60.38 | 62.12 | 1,047,506 | -0.55(-0.88%) |
Feb 05, 2018 | 62.84 | 63.61 | 61.91 | 62.67 | 424,283 | -0.68(-1.07%) |
Feb 02, 2018 | 64.71 | 64.71 | 62.84 | 63.35 | 616,698 | -1.36(-2.10%) |
Feb 01, 2018 | 63.77 | 65.18 | 62.42 | 64.71 | 579,200 | +0.93(+1.46%) |
Jan 31, 2018 | 66.37 | 66.96 | 63.44 | 63.77 | 761,656 | -2.29(-3.47%) |
Jan 30, 2018 | 66.70 | 66.70 | 66.07 | 66.07 | 897,670 | -0.89(-1.33%) |
Jan 29, 2018 | 67.30 | 67.60 | 66.79 | 66.96 | 358,410 | -0.30(-0.44%) |
Jan 26, 2018 | 67.17 | 67.38 | 66.62 | 67.26 | 433,282 | +0.55(+0.83%) |
Jan 25, 2018 | 66.92 | 67.30 | 66.41 | 66.70 | 672,628 | -0.08(-0.13%) |
Jan 24, 2018 | 67.30 | 68.11 | 66.75 | 66.79 | 403,257 | -0.64(-0.94%) |
Jan 23, 2018 | 68.83 | 70.44 | 66.96 | 67.43 | 691,650 | -1.36(-1.98%) |
Jan 22, 2018 | 69.42 | 69.54 | 68.74 | 68.79 | 392,338 | -0.64(-0.92%) |
Jan 19, 2018 | 68.57 | 69.68 | 68.06 | 69.42 | 670,544 | +0.76(+1.11%) |
Jan 18, 2018 | 67.81 | 68.83 | 67.60 | 68.66 | 446,403 | +0.89(+1.32%) |
Jan 17, 2018 | 67.72 | 68.23 | 67.07 | 67.77 | 655,456 | +0.09(+0.13%) |
Jan 16, 2018 | 68.11 | 68.74 | 67.00 | 67.68 | 655,366 | +0.21(+0.31%) |
Jan 12, 2018 | 67.47 | 67.47 | 67.47 | 0 | -0.47(-0.69%) | |
Jan 11, 2018 | 66.62 | 68.06 | 66.53 | 67.94 | 737,899 | +1.36(+2.04%) |
Jan 10, 2018 | 66.62 | 66.58 | 857,086 | +2.04(+3.16%) | ||
Jan 09, 2018 | 63.94 | 65.26 | 63.94 | 64.54 | 739,450 | +0.68(+1.06%) |
Jan 08, 2018 | 62.42 | 63.90 | 62.31 | 63.86 | 674,155 | +1.49(+2.38%) |
Jan 05, 2018 | 63.01 | 63.22 | 61.99 | 62.37 | 1,202,105 | -0.64(-1.01%) |
Jan 04, 2018 | 64.79 | 65.22 | 62.93 | 63.01 | 743,754 | -1.19(-1.85%) |
Jan 03, 2018 | 65.39 | 65.64 | 63.99 | 64.20 | 1,354,288 | -1.19(-1.82%) |
Jan 02, 2018 | 66.41 | 66.73 | 64.93 | 65.39 | 689,120 | -1.02(-1.53%) |
Dec 29, 2017 | 66.41 | 66.41 | 66.41 | 0 | -0.34(-0.51%) | |
Dec 28, 2017 | 67.00 | 67.47 | 66.43 | 66.75 | 426,207 | -0.42(-0.63%) |
Dec 27, 2017 | 67.89 | 68.32 | 67.00 | 67.17 | 369,322 | -0.55(-0.82%) |
Dec 26, 2017 | 66.96 | 67.89 | 66.24 | 67.72 | 648,693 | +0.85(+1.27%) |
Dec 22, 2017 | 67.17 | 67.43 | 65.90 | 66.87 | 889,553 | -0.64(-0.94%) |
Dec 21, 2017 | 67.64 | 67.98 | 66.83 | 67.51 | 1,062,373 | -0.25(-0.38%) |
Dec 20, 2017 | 66.32 | 67.85 | 66.28 | 67.77 | 1,239,692 | +1.66(+2.50%) |
Dec 19, 2017 | 64.54 | 66.20 | 63.69 | 66.11 | 1,216,147 | +1.27(+1.96%) |
Dec 18, 2017 | 64.50 | 65.01 | 64.11 | 64.84 | 703,662 | +0.89(+1.39%) |
Dec 15, 2017 | 63.77 | 64.20 | 63.05 | 63.94 | 991,525 | +0.64(+1.01%) |
Dec 14, 2017 | 61.91 | 63.58 | 61.65 | 63.31 | 1,104,132 | +1.78(+2.90%) |
Dec 13, 2017 | 61.40 | 62.08 | 61.14 | 61.52 | 1,013,574 | +0.25(+0.42%) |
Dec 12, 2017 | 61.57 | 61.61 | 60.97 | 61.27 | 747,955 | +0.25(+0.42%) |
Dec 11, 2017 | 61.61 | 61.65 | 60.72 | 61.02 | 694,921 | -0.34(-0.55%) |
Dec 08, 2017 | 61.61 | 61.75 | 60.17 | 61.35 | 626,275 | +0.30(+0.49%) |
Dec 07, 2017 | 60.59 | 61.18 | 59.23 | 61.06 | 971,772 | +0.59(+0.98%) |
Dec 06, 2017 | 59.70 | 60.63 | 59.09 | 60.46 | 745,691 | +0.89(+1.50%) |
Dec 05, 2017 | 60.21 | 60.97 | 59.15 | 59.57 | 1,082,905 | -0.51(-0.85%) |
Dec 04, 2017 | 58.42 | 60.51 | 57.89 | 60.08 | 1,444,920 | +2.34(+4.04%) |
Dec 01, 2017 | 57.62 | 58.09 | 56.85 | 57.75 | 782,668 | +0.08(+0.15%) |
Nov 30, 2017 | 57.62 | 57.96 | 54.36 | 57.66 | 632,076 | +0.34(+0.59%) |
Nov 29, 2017 | 56.85 | 57.79 | 56.26 | 57.32 | 796,598 | +0.85(+1.50%) |
Nov 28, 2017 | 56.47 | 56.68 | 54.73 | 56.47 | 751,274 | +0.34(+0.61%) |
Nov 27, 2017 | 56.43 | 57.28 | 55.96 | 56.13 | 586,795 | -0.59(-1.05%) |
Nov 24, 2017 | 56.73 | 57.41 | 56.73 | 56.73 | 229,467 | +0.04(+0.07%) |
Nov 22, 2017 | 56.77 | 56.94 | 56.39 | 56.68 | 536,815 | +0.17(+0.30%) |
Nov 21, 2017 | 56.81 | 56.89 | 56.13 | 56.51 | 545,005 | +0.08(+0.15%) |
Nov 20, 2017 | 56.05 | 56.60 | 55.75 | 56.43 | 1,160,133 | +0.42(+0.76%) |
Nov 17, 2017 | 55.33 | 56.30 | 55.16 | 56.00 | 903,033 | +0.59(+1.07%) |
Nov 16, 2017 | 54.18 | 55.62 | 54.10 | 55.41 | 811,081 | +1.44(+2.68%) |
Nov 15, 2017 | 54.22 | 54.85 | 53.63 | 53.97 | 727,883 | -0.46(-0.85%) |
Nov 14, 2017 | 54.52 | 55.28 | 53.76 | 54.43 | 751,938 | -0.13(-0.23%) |
Nov 13, 2017 | 55.57 | 55.57 | 53.80 | 54.56 | 743,575 | -0.93(-1.68%) |
Nov 10, 2017 | 55.95 | 56.84 | 55.13 | 55.49 | 927,924 | -0.46(-0.83%) |
Nov 09, 2017 | 54.77 | 56.21 | 54.62 | 55.95 | 1,338,315 | +1.18(+2.16%) |
Nov 08, 2017 | 55.15 | 56.04 | 53.92 | 54.77 | 1,095,884 | -0.38(-0.69%) |
Nov 07, 2017 | 55.57 | 56.80 | 54.89 | 55.15 | 1,818,318 | -0.04(-0.08%) |
Nov 06, 2017 | 54.69 | 55.95 | 51.94 | 55.19 | 2,404,792 | +1.90(+3.57%) |
Nov 03, 2017 | 53.92 | 53.92 | 52.32 | 53.29 | 1,311,939 | -0.51(-0.94%) |
Nov 02, 2017 | 54.22 | 54.35 | 53.46 | 53.80 | 1,157,907 | -0.46(-0.86%) |
Nov 01, 2017 | 53.92 | 54.30 | 53.29 | 54.26 | 854,827 | +0.34(+0.63%) |
Oct 31, 2017 | 53.67 | 54.30 | 53.16 | 53.92 | 749,021 | +0.85(+1.59%) |
Oct 30, 2017 | 53.88 | 53.88 | 52.66 | 53.08 | 555,642 | -0.51(-0.95%) |
Oct 27, 2017 | 54.18 | 54.18 | 51.85 | 53.59 | 653,088 | -0.46(-0.86%) |
Oct 26, 2017 | 53.12 | 54.64 | 52.57 | 54.05 | 1,027,330 | +1.44(+2.73%) |
Oct 25, 2017 | 51.90 | 53.06 | 51.35 | 52.61 | 938,774 | +0.89(+1.72%) |
Oct 24, 2017 | 51.26 | 51.90 | 50.30 | 51.73 | 944,937 | +0.76(+1.49%) |
Oct 23, 2017 | 52.23 | 52.23 | 50.54 | 50.97 | 801,915 | -0.80(-1.55%) |
Oct 20, 2017 | 51.14 | 52.28 | 51.09 | 51.77 | 771,920 | +0.97(+1.91%) |
Oct 19, 2017 | 50.04 | 51.01 | 49.11 | 50.80 | 1,292,499 | +0.42(+0.84%) |
Oct 18, 2017 | 50.50 | 50.90 | 50.21 | 50.37 | 539,971 | +0.30(+0.59%) |
Oct 17, 2017 | 51.35 | 52.19 | 49.99 | 50.08 | 668,814 | -1.27(-2.47%) |
Oct 16, 2017 | 51.35 | 51.60 | 50.88 | 51.35 | 821,364 | +0.21(+0.41%) |
Oct 13, 2017 | 50.75 | 51.56 | 49.61 | 51.14 | 741,085 | +0.59(+1.17%) |
Oct 12, 2017 | 51.85 | 51.85 | 50.46 | 50.54 | 1,118,332 | -1.56(-3.00%) |
Oct 11, 2017 | 52.28 | 52.36 | 51.85 | 52.11 | 473,514 | -0.25(-0.48%) |
Oct 10, 2017 | 52.61 | 52.74 | 52.06 | 52.36 | 416,600 | +0.08(+0.16%) |
Oct 09, 2017 | 52.95 | 53.62 | 52.19 | 52.28 | 744,863 | -0.72(-1.36%) |
Oct 06, 2017 | 53.25 | 53.42 | 52.83 | 52.99 | 457,714 | -0.30(-0.56%) |
Oct 05, 2017 | 53.54 | 54.18 | 53.16 | 53.29 | 716,813 | -0.04(-0.08%) |
Oct 04, 2017 | 52.32 | 54.39 | 52.32 | 53.33 | 871,364 | +1.18(+2.27%) |
Oct 03, 2017 | 51.39 | 52.23 | 51.01 | 52.15 | 1,046,189 | +0.63(+1.23%) |
Oct 02, 2017 | 52.66 | 52.91 | 50.92 | 51.52 | 1,094,006 | -1.14(-2.17%) |
Sep 29, 2017 | 52.36 | 54.47 | 51.98 | 52.66 | 1,058,239 | +0.08(+0.16%) |
Sep 28, 2017 | 52.19 | 52.83 | 51.52 | 52.57 | 1,909,198 | +0.55(+1.06%) |
Sep 27, 2017 | 51.98 | 52.40 | 51.01 | 52.02 | 727,915 | +0.34(+0.65%) |
Sep 26, 2017 | 51.14 | 51.85 | 50.75 | 51.68 | 611,441 | +0.55(+1.07%) |
Sep 25, 2017 | 50.12 | 51.14 | 50.08 | 51.14 | 768,831 | +0.85(+1.68%) |
Sep 22, 2017 | 50.12 | 50.59 | 49.83 | 50.29 | 802,459 | +0.21(+0.42%) |
Sep 21, 2017 | 50.25 | 50.46 | 49.87 | 50.08 | 492,422 | -0.42(-0.84%) |
Sep 20, 2017 | 50.67 | 51.26 | 50.13 | 50.50 | 550,369 | -0.21(-0.42%) |
Sep 19, 2017 | 50.97 | 50.97 | 50.21 | 50.71 | 466,461 | +0.04(+0.08%) |
Sep 18, 2017 | 48.73 | 50.75 | 48.73 | 50.67 | 996,501 | +1.82(+3.72%) |
Sep 15, 2017 | 48.35 | 49.11 | 48.13 | 48.85 | 1,230,748 | +0.63(+1.31%) |
Sep 14, 2017 | 49.66 | 50.10 | 47.88 | 48.22 | 1,365,379 | -1.65(-3.31%) |
Sep 13, 2017 | 49.66 | 50.04 | 49.32 | 49.87 | 834,493 | +0.17(+0.34%) |
Sep 12, 2017 | 49.87 | 50.29 | 49.32 | 49.70 | 673,119 | +0.04(+0.08%) |
Sep 11, 2017 | 50.33 | 50.71 | 49.57 | 49.66 | 609,389 | -0.30(-0.59%) |
Sep 08, 2017 | 49.99 | 49.99 | 49.57 | 49.95 | 515,176 | -0.04(-0.08%) |
Sep 07, 2017 | 51.56 | 51.68 | 49.87 | 49.99 | 836,247 | -1.48(-2.87%) |
Sep 06, 2017 | 51.52 | 51.85 | 51.30 | 51.47 | 545,026 | +0.17(+0.33%) |
Sep 05, 2017 | 52.19 | 52.19 | 50.71 | 51.30 | 404,741 | -0.68(-1.30%) |
Sep 01, 2017 | 51.05 | 52.68 | 51.05 | 51.98 | 607,111 | +1.10(+2.16%) |
Aug 31, 2017 | 52.99 | 53.16 | 50.71 | 50.88 | 1,679,337 | -2.11(-3.99%) |
Aug 30, 2017 | 50.97 | 53.63 | 50.63 | 52.99 | 1,638,859 | +1.99(+3.89%) |
Aug 29, 2017 | 50.92 | 51.47 | 50.73 | 51.01 | 533,536 | -0.21(-0.41%) |
Aug 28, 2017 | 51.56 | 51.90 | 51.18 | 51.22 | 219,122 | -0.21(-0.41%) |
Aug 25, 2017 | 52.02 | 52.53 | 51.39 | 51.43 | 349,622 | -0.38(-0.73%) |
Aug 24, 2017 | 51.52 | 52.49 | 51.26 | 51.81 | 515,406 | +0.38(+0.74%) |
Aug 23, 2017 | 51.05 | 51.43 | 50.67 | 51.43 | 519,393 | +0.08(+0.16%) |
Aug 22, 2017 | 51.05 | 51.85 | 51.01 | 51.35 | 685,389 | +0.38(+0.75%) |
Aug 21, 2017 | 50.84 | 51.09 | 50.21 | 50.97 | 860,699 | +0.25(+0.50%) |
Aug 18, 2017 | 51.05 | 51.35 | 50.50 | 50.71 | 1,151,907 | -0.59(-1.15%) |
Aug 17, 2017 | 52.02 | 52.40 | 51.26 | 51.30 | 1,830,869 | -0.97(-1.86%) |
Aug 16, 2017 | 52.19 | 52.53 | 51.90 | 52.28 | 1,691,284 | -0.93(-1.75%) |
Aug 15, 2017 | 53.46 | 53.76 | 52.87 | 53.21 | 582,518 | -0.21(-0.40%) |
Aug 14, 2017 | 54.35 | 54.93 | 53.38 | 53.42 | 740,422 | -0.80(-1.48%) |
Aug 11, 2017 | 53.67 | 54.35 | 53.42 | 54.22 | 721,159 | +0.42(+0.79%) |
Aug 10, 2017 | 54.09 | 54.52 | 52.23 | 53.80 | 843,435 | -0.46(-0.86%) |
Aug 09, 2017 | 53.33 | 54.56 | 52.41 | 54.26 | 1,140,612 | +1.10(+2.07%) |
Aug 08, 2017 | 53.63 | 55.10 | 52.15 | 53.16 | 1,164,401 | +0.72(+1.36%) |
Aug 07, 2017 | 51.61 | 52.81 | 51.44 | 52.45 | 539,115 | +0.63(+1.22%) |
Aug 04, 2017 | 52.15 | 52.57 | 51.69 | 51.82 | 610,314 | -0.25(-0.48%) |
Aug 03, 2017 | 53.84 | 54.26 | 51.94 | 52.07 | 1,932,401 | -2.82(-5.13%) |
Aug 02, 2017 | 56.02 | 56.02 | 53.50 | 54.89 | 1,119,105 | -1.30(-2.32%) |
Aug 01, 2017 | 55.14 | 56.57 | 54.43 | 56.19 | 825,071 | +1.18(+2.14%) |
Jul 31, 2017 | 56.49 | 56.49 | 54.97 | 55.01 | 736,711 | -1.56(-2.75%) |
Jul 28, 2017 | 55.65 | 56.70 | 55.56 | 56.57 | 578,024 | +0.84(+1.51%) |
Jul 27, 2017 | 55.81 | 56.74 | 55.35 | 55.73 | 749,179 | +0.00(+0.00%) |
Jul 26, 2017 | 55.77 | 56.23 | 55.22 | 55.73 | 662,226 | +0.21(+0.38%) |
Jul 25, 2017 | 56.02 | 56.61 | 55.48 | 55.52 | 895,361 | -0.04(-0.08%) |
Jul 24, 2017 | 54.38 | 55.65 | 54.24 | 55.56 | 754,990 | +1.26(+2.32%) |
Jul 21, 2017 | 54.72 | 54.97 | 54.13 | 54.30 | 788,048 | -0.08(-0.15%) |
Jul 20, 2017 | 53.08 | 54.93 | 53.08 | 54.38 | 831,228 | +1.30(+2.46%) |
Jul 19, 2017 | 53.04 | 53.96 | 52.93 | 53.08 | 539,134 | +0.25(+0.48%) |
Jul 18, 2017 | 53.08 | 53.21 | 52.28 | 52.83 | 515,271 | -0.46(-0.87%) |
Jul 17, 2017 | 53.12 | 53.63 | 52.32 | 53.29 | 693,439 | +0.17(+0.32%) |
Jul 14, 2017 | 52.24 | 53.88 | 51.33 | 53.12 | 1,432,369 | +1.18(+2.27%) |
Jul 13, 2017 | 51.02 | 52.11 | 50.56 | 51.94 | 849,496 | +1.01(+1.98%) |
Jul 12, 2017 | 51.23 | 51.94 | 50.85 | 50.93 | 521,378 | +0.04(+0.08%) |
Jul 11, 2017 | 50.05 | 51.23 | 49.67 | 50.89 | 349,252 | +0.88(+1.77%) |
Jul 10, 2017 | 50.01 | 50.56 | 49.42 | 50.01 | 414,578 | +0.00(+0.00%) |
Jul 07, 2017 | 49.50 | 50.14 | 49.04 | 50.01 | 460,642 | +0.59(+1.19%) |
Jul 06, 2017 | 49.93 | 49.97 | 49.17 | 49.42 | 667,654 | -0.72(-1.43%) |
Jul 05, 2017 | 50.93 | 51.36 | 50.09 | 50.14 | 470,755 | -0.84(-1.65%) |
Jul 03, 2017 | 50.35 | 51.36 | 50.35 | 50.98 | 171,443 | +0.67(+1.34%) |
Jun 30, 2017 | 51.40 | 51.40 | 49.71 | 50.30 | 707,971 | -0.88(-1.73%) |
Jun 29, 2017 | 50.98 | 51.52 | 50.64 | 51.19 | 771,490 | +0.38(+0.75%) |
Jun 28, 2017 | 49.88 | 50.98 | 49.80 | 50.81 | 691,095 | +1.01(+2.03%) |
Jun 27, 2017 | 50.18 | 50.56 | 49.71 | 49.80 | 598,902 | -0.29(-0.59%) |
Jun 26, 2017 | 48.87 | 50.56 | 48.01 | 50.09 | 1,423,439 | +1.39(+2.85%) |
Jun 23, 2017 | 49.17 | 48.71 | 1,598,565 | +0.29(+0.61%) | ||
Jun 22, 2017 | 48.79 | 49.34 | 48.33 | 48.41 | 1,003,288 | -0.46(-0.95%) |
Jun 21, 2017 | 49.67 | 49.67 | 48.37 | 48.87 | 1,001,080 | -0.63(-1.27%) |
Jun 20, 2017 | 51.90 | 52.32 | 49.50 | 49.50 | 942,901 | -2.82(-5.39%) |
Jun 19, 2017 | 52.83 | 52.87 | 51.78 | 52.32 | 605,236 | -0.25(-0.48%) |
Jun 16, 2017 | 52.45 | 52.97 | 51.78 | 52.57 | 790,136 | -0.25(-0.48%) |
Jun 15, 2017 | 52.07 | 53.84 | 51.27 | 52.83 | 1,474,993 | +0.55(+1.05%) |
Jun 14, 2017 | 52.62 | 53.33 | 52.20 | 52.28 | 915,342 | -0.63(-1.19%) |
Jun 13, 2017 | 52.57 | 53.25 | 52.20 | 52.91 | 961,476 | +0.42(+0.80%) |
Jun 12, 2017 | 52.32 | 53.12 | 51.33 | 52.49 | 1,045,820 | +0.55(+1.05%) |
Jun 09, 2017 | 50.51 | 52.03 | 50.35 | 51.94 | 990,477 | +1.51(+3.00%) |
Jun 08, 2017 | 50.72 | 51.02 | 50.18 | 50.43 | 925,675 | -0.17(-0.33%) |
Jun 07, 2017 | 48.79 | 50.81 | 48.79 | 50.60 | 1,288,696 | +1.98(+4.07%) |
Jun 06, 2017 | 48.58 | 49.04 | 48.28 | 48.62 | 972,352 | -0.25(-0.52%) |
Jun 05, 2017 | 49.13 | 49.65 | 48.83 | 48.87 | 898,605 | -0.50(-1.02%) |
Jun 02, 2017 | 48.62 | 49.55 | 48.28 | 49.38 | 780,437 | +0.55(+1.12%) |
Jun 01, 2017 | 48.33 | 49.71 | 47.74 | 48.83 | 1,299,027 | +0.72(+1.49%) |
May 31, 2017 | 49.67 | 49.84 | 47.53 | 48.12 | 1,231,785 | -1.60(-3.21%) |
May 30, 2017 | 49.55 | 49.88 | 49.38 | 49.71 | 1,396,064 | -0.04(-0.08%) |
May 26, 2017 | 48.54 | 49.80 | 48.07 | 49.76 | 1,415,867 | +1.39(+2.87%) |
May 25, 2017 | 49.67 | 49.93 | 48.28 | 48.37 | 1,452,450 | -1.09(-2.21%) |
May 24, 2017 | 48.71 | 49.80 | 48.66 | 49.46 | 765,238 | +0.76(+1.55%) |
May 23, 2017 | 48.37 | 49.38 | 47.84 | 48.71 | 689,255 | +0.29(+0.61%) |
May 22, 2017 | 48.79 | 49.44 | 47.70 | 48.41 | 935,481 | -0.04(-0.09%) |
May 19, 2017 | 47.86 | 48.71 | 47.44 | 48.45 | 1,383,602 | +0.59(+1.23%) |
May 18, 2017 | 47.61 | 49.76 | 47.55 | 47.86 | 1,325,924 | +0.38(+0.80%) |
May 17, 2017 | 47.74 | 48.14 | 47.15 | 47.49 | 1,469,592 | -0.71(-1.48%) |
May 16, 2017 | 49.08 | 49.38 | 47.07 | 48.20 | 1,979,373 | -0.88(-1.80%) |
May 15, 2017 | 49.59 | 49.82 | 48.87 | 49.08 | 1,054,832 | -0.63(-1.27%) |
May 12, 2017 | 51.65 | 51.90 | 49.59 | 49.71 | 1,541,077 | -2.02(-3.90%) |
May 11, 2017 | 51.40 | 51.90 | 50.39 | 51.73 | 1,117,458 | +0.00(+0.00%) |
May 10, 2017 | 53.08 | 53.12 | 51.40 | 51.73 | 1,181,162 | -1.35(-2.54%) |
May 09, 2017 | 52.95 | 53.62 | 51.07 | 53.08 | 2,102,934 | +1.84(+3.59%) |
May 08, 2017 | 52.95 | 53.67 | 50.63 | 51.24 | 1,717,077 | -1.72(-3.24%) |
May 05, 2017 | 52.24 | 53.21 | 51.99 | 52.95 | 580,663 | +0.80(+1.52%) |
May 04, 2017 | 53.41 | 53.41 | 52.16 | 52.16 | 558,253 | -1.38(-2.58%) |
May 03, 2017 | 53.88 | 54.13 | 52.18 | 53.54 | 1,231,033 | -0.67(-1.24%) |
May 02, 2017 | 56.22 | 56.62 | 54.17 | 54.21 | 1,533,394 | -1.88(-3.36%) |