Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.13 | 55.27 | 54.62 | 54.80 | 205,531 | -0.19(-0.34%) |
May 30, 2018 | 54.66 | 55.29 | 54.52 | 54.99 | 234,418 | +0.33(+0.60%) |
May 29, 2018 | 54.24 | 54.85 | 53.92 | 54.66 | 245,703 | +0.37(+0.69%) |
May 25, 2018 | 54.29 | 54.29 | 54.29 | 0 | +0.33(+0.61%) | |
May 24, 2018 | 53.59 | 54.01 | 53.49 | 53.96 | 403,700 | +0.33(+0.61%) |
May 23, 2018 | 52.61 | 53.73 | 52.42 | 53.63 | 371,728 | +1.22(+2.32%) |
May 22, 2018 | 51.90 | 52.56 | 51.90 | 52.42 | 245,356 | +0.47(+0.90%) |
May 21, 2018 | 51.95 | 52.09 | 51.62 | 51.95 | 163,650 | +0.14(+0.27%) |
May 18, 2018 | 51.11 | 51.86 | 50.88 | 51.81 | 427,343 | +0.94(+1.84%) |
May 17, 2018 | 51.86 | 51.90 | 50.81 | 50.88 | 442,090 | -0.94(-1.81%) |
May 16, 2018 | 52.61 | 52.61 | 51.76 | 51.81 | 442,606 | -0.65(-1.25%) |
May 15, 2018 | 52.37 | 52.56 | 52.07 | 52.47 | 175,662 | -0.14(-0.27%) |
May 14, 2018 | 52.98 | 53.12 | 52.51 | 52.61 | 275,478 | -0.28(-0.53%) |
May 11, 2018 | 52.93 | 52.98 | 52.51 | 52.89 | 243,054 | +0.14(+0.27%) |
May 10, 2018 | 52.51 | 52.84 | 52.23 | 52.75 | 237,301 | +0.47(+0.89%) |
May 09, 2018 | 51.48 | 52.42 | 51.16 | 52.28 | 306,352 | +0.75(+1.45%) |
May 08, 2018 | 51.90 | 51.90 | 50.97 | 51.53 | 411,369 | -0.51(-0.99%) |
May 07, 2018 | 51.72 | 52.04 | 51.34 | 52.04 | 287,466 | +0.56(+1.09%) |
May 04, 2018 | 50.74 | 51.81 | 50.64 | 51.48 | 419,959 | +0.75(+1.47%) |
May 03, 2018 | 47.18 | 53.21 | 46.25 | 50.74 | 2,240,019 | +3.18(+6.69%) |
May 02, 2018 | 47.65 | 47.74 | 47.13 | 47.56 | 139,415 | -0.14(-0.29%) |
May 01, 2018 | 47.88 | 47.88 | 47.42 | 47.70 | 192,610 | -0.05(-0.10%) |
Apr 30, 2018 | 48.12 | 48.12 | 47.65 | 47.74 | 151,402 | -0.28(-0.58%) |
Apr 27, 2018 | 47.42 | 48.21 | 47.42 | 48.02 | 152,581 | +0.51(+1.08%) |
Apr 26, 2018 | 46.76 | 47.60 | 46.43 | 47.51 | 158,353 | +0.79(+1.70%) |
Apr 25, 2018 | 46.62 | 47.09 | 46.39 | 46.71 | 187,709 | +0.00(+0.00%) |
Apr 24, 2018 | 46.20 | 46.95 | 46.11 | 46.71 | 188,783 | +0.56(+1.22%) |
Apr 23, 2018 | 45.97 | 46.29 | 45.87 | 46.15 | 179,992 | +0.28(+0.61%) |
Apr 20, 2018 | 46.25 | 46.29 | 45.83 | 45.87 | 115,466 | -0.42(-0.91%) |
Apr 19, 2018 | 46.53 | 46.53 | 46.01 | 46.29 | 212,502 | -0.23(-0.50%) |
Apr 18, 2018 | 46.99 | 47.13 | 46.48 | 46.53 | 196,260 | -0.47(-1.00%) |
Apr 17, 2018 | 46.67 | 47.13 | 46.39 | 46.99 | 286,968 | +0.37(+0.80%) |
Apr 16, 2018 | 45.78 | 46.62 | 45.73 | 46.62 | 143,973 | +0.89(+1.94%) |
Apr 13, 2018 | 45.50 | 45.99 | 45.50 | 45.73 | 135,736 | +0.33(+0.72%) |
Apr 12, 2018 | 46.34 | 46.39 | 45.36 | 45.40 | 154,858 | -0.94(-2.02%) |
Apr 11, 2018 | 46.34 | 46.53 | 45.97 | 46.34 | 143,844 | -0.05(-0.10%) |
Apr 10, 2018 | 46.90 | 46.90 | 46.29 | 46.39 | 190,695 | -0.42(-0.90%) |
Apr 09, 2018 | 47.09 | 47.23 | 46.67 | 46.81 | 264,697 | -0.28(-0.60%) |
Apr 06, 2018 | 47.32 | 47.46 | 46.81 | 47.09 | 191,197 | -0.23(-0.49%) |
Apr 05, 2018 | 46.99 | 47.37 | 46.39 | 47.32 | 142,254 | +0.37(+0.80%) |
Apr 04, 2018 | 46.85 | 47.04 | 46.43 | 46.95 | 216,323 | +0.00(+0.00%) |
Apr 03, 2018 | 46.81 | 47.04 | 46.43 | 46.95 | 278,649 | +0.19(+0.40%) |
Apr 02, 2018 | 47.70 | 47.98 | 46.43 | 46.76 | 310,026 | -0.94(-1.96%) |
Mar 29, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.37(+0.79%) | |
Mar 28, 2018 | 47.04 | 47.60 | 46.81 | 47.32 | 353,305 | +0.42(+0.90%) |
Mar 27, 2018 | 46.53 | 47.37 | 45.78 | 46.90 | 318,007 | +0.37(+0.80%) |
Mar 26, 2018 | 45.78 | 46.62 | 45.64 | 46.53 | 288,188 | +0.84(+1.84%) |
Mar 23, 2018 | 46.67 | 47.04 | 45.69 | 45.69 | 287,866 | -0.84(-1.81%) |
Mar 22, 2018 | 46.20 | 47.42 | 46.15 | 46.53 | 346,536 | +0.33(+0.71%) |
Mar 21, 2018 | 46.25 | 46.67 | 46.01 | 46.20 | 153,950 | +0.05(+0.10%) |
Mar 20, 2018 | 46.25 | 46.53 | 45.87 | 46.15 | 210,732 | -0.09(-0.20%) |
Mar 19, 2018 | 46.39 | 46.39 | 45.92 | 46.25 | 207,952 | -0.14(-0.30%) |
Mar 16, 2018 | 45.59 | 46.39 | 45.59 | 46.39 | 556,110 | +0.84(+1.85%) |
Mar 15, 2018 | 45.50 | 45.83 | 45.17 | 45.55 | 311,270 | +0.13(+0.28%) |
Mar 14, 2018 | 45.09 | 45.77 | 45.09 | 45.42 | 267,006 | +0.51(+1.14%) |
Mar 13, 2018 | 45.42 | 45.74 | 44.82 | 44.91 | 612,932 | -0.28(-0.62%) |
Mar 12, 2018 | 45.05 | 45.60 | 45.05 | 45.19 | 317,719 | +0.14(+0.31%) |
Mar 09, 2018 | 45.33 | 45.42 | 44.91 | 45.05 | 283,814 | -0.23(-0.51%) |
Mar 08, 2018 | 45.42 | 45.47 | 45.02 | 45.28 | 276,926 | +0.00(+0.00%) |
Mar 07, 2018 | 45.33 | 44.63 | 45.28 | 259,745 | +0.19(+0.41%) | |
Mar 06, 2018 | 45.93 | 45.93 | 44.91 | 45.09 | 378,616 | -0.79(-1.72%) |
Mar 05, 2018 | 44.95 | 46.07 | 44.82 | 45.88 | 291,088 | +0.74(+1.65%) |
Mar 02, 2018 | 45.14 | 45.47 | 44.63 | 45.14 | 210,474 | +0.00(+0.00%) |
Mar 01, 2018 | 45.09 | 45.79 | 44.72 | 45.14 | 273,819 | +0.00(+0.00%) |
Feb 28, 2018 | 45.79 | 46.12 | 45.09 | 45.14 | 337,047 | -0.42(-0.92%) |
Feb 27, 2018 | 46.86 | 47.69 | 45.56 | 45.56 | 234,087 | -1.35(-2.87%) |
Feb 26, 2018 | 47.04 | 47.14 | 46.77 | 46.90 | 282,491 | -0.05(-0.10%) |
Feb 23, 2018 | 46.25 | 47.09 | 46.25 | 46.95 | 512,445 | +0.70(+1.51%) |
Feb 22, 2018 | 46.30 | 46.58 | 46.12 | 46.25 | 236,939 | -0.09(-0.20%) |
Feb 21, 2018 | 46.63 | 47.51 | 46.30 | 46.35 | 228,363 | -0.33(-0.70%) |
Feb 20, 2018 | 47.46 | 47.74 | 46.58 | 46.67 | 213,461 | -0.98(-2.05%) |
Feb 16, 2018 | 47.65 | 47.65 | 47.65 | 0 | +0.42(+0.89%) | |
Feb 15, 2018 | 46.58 | 47.32 | 46.58 | 47.23 | 493,274 | +0.79(+1.70%) |
Feb 14, 2018 | 46.90 | 47.14 | 46.30 | 46.44 | 503,564 | -0.74(-1.57%) |
Feb 13, 2018 | 47.00 | 47.51 | 46.44 | 47.18 | 336,289 | +0.09(+0.20%) |
Feb 12, 2018 | 47.14 | 47.32 | 46.16 | 47.09 | 373,731 | -0.05(-0.10%) |
Feb 09, 2018 | 46.02 | 47.46 | 46.02 | 47.14 | 520,948 | +1.16(+2.53%) |
Feb 08, 2018 | 46.12 | 46.49 | 45.47 | 45.98 | 414,630 | -0.19(-0.40%) |
Feb 07, 2018 | 46.02 | 46.02 | 46.02 | 46.16 | 185,310 | +0.19(+0.40%) |
Feb 06, 2018 | 46.30 | 46.30 | 44.72 | 45.98 | 327,664 | -1.16(-2.46%) |
Feb 05, 2018 | 47.28 | 47.42 | 46.81 | 47.14 | 238,345 | -0.28(-0.59%) |
Feb 02, 2018 | 47.60 | 47.88 | 47.42 | 47.42 | 258,271 | -0.37(-0.78%) |
Feb 01, 2018 | 48.34 | 48.51 | 47.46 | 47.79 | 234,589 | -0.70(-1.44%) |
Jan 31, 2018 | 47.97 | 48.65 | 47.74 | 48.48 | 247,371 | +0.56(+1.16%) |
Jan 30, 2018 | 47.56 | 48.30 | 47.51 | 47.93 | 263,782 | +0.42(+0.88%) |
Jan 29, 2018 | 47.83 | 47.83 | 47.32 | 47.51 | 150,763 | -0.42(-0.87%) |
Jan 26, 2018 | 48.53 | 48.53 | 47.51 | 47.93 | 156,884 | -0.42(-0.86%) |
Jan 25, 2018 | 47.83 | 48.44 | 47.65 | 48.34 | 181,578 | +0.65(+1.36%) |
Jan 24, 2018 | 48.16 | 48.16 | 47.65 | 47.69 | 176,900 | -0.37(-0.77%) |
Jan 23, 2018 | 47.97 | 48.41 | 47.81 | 48.07 | 223,799 | +0.09(+0.19%) |
Jan 22, 2018 | 48.16 | 48.58 | 47.83 | 47.97 | 244,686 | +0.00(+0.00%) |
Jan 19, 2018 | 47.51 | 48.44 | 47.46 | 47.97 | 254,589 | +0.32(+0.68%) |
Jan 18, 2018 | 48.21 | 48.21 | 47.42 | 47.65 | 220,624 | -0.56(-1.16%) |
Jan 17, 2018 | 47.51 | 48.34 | 47.42 | 48.21 | 285,222 | +0.84(+1.76%) |
Jan 16, 2018 | 47.56 | 47.88 | 47.09 | 47.37 | 306,201 | -0.05(-0.10%) |
Jan 12, 2018 | 47.42 | 47.42 | 47.42 | 0 | -0.37(-0.78%) | |
Jan 11, 2018 | 48.07 | 48.30 | 47.56 | 47.79 | 350,857 | -0.28(-0.58%) |
Jan 10, 2018 | 49.32 | 49.55 | 47.97 | 48.07 | 378,476 | -1.44(-2.91%) |
Jan 09, 2018 | 50.99 | 50.99 | 49.44 | 49.51 | 275,668 | -1.58(-3.09%) |
Jan 08, 2018 | 50.43 | 51.18 | 50.11 | 51.08 | 278,938 | +0.70(+1.38%) |
Jan 05, 2018 | 50.30 | 50.39 | 49.83 | 50.39 | 192,582 | +0.23(+0.46%) |
Jan 04, 2018 | 50.20 | 50.81 | 49.92 | 50.16 | 426,947 | -0.05(-0.09%) |
Jan 03, 2018 | 50.81 | 51.04 | 50.02 | 50.20 | 199,318 | -0.60(-1.19%) |
Jan 02, 2018 | 51.41 | 51.78 | 50.53 | 50.81 | 594,602 | -0.60(-1.17%) |
Dec 29, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 51.27 | 51.50 | 51.13 | 51.36 | 237,624 | +0.23(+0.45%) |
Dec 27, 2017 | 50.76 | 51.41 | 50.76 | 51.13 | 279,097 | +0.42(+0.82%) |
Dec 26, 2017 | 51.13 | 51.55 | 50.71 | 50.71 | 104,831 | -0.51(-1.00%) |
Dec 22, 2017 | 51.22 | 51.48 | 51.04 | 51.22 | 120,273 | +0.14(+0.27%) |
Dec 21, 2017 | 51.69 | 51.78 | 50.85 | 51.08 | 232,657 | -0.74(-1.43%) |
Dec 20, 2017 | 52.34 | 52.70 | 51.46 | 51.83 | 228,395 | -0.60(-1.15%) |
Dec 19, 2017 | 54.06 | 54.34 | 52.34 | 52.43 | 216,897 | -1.63(-3.01%) |
Dec 18, 2017 | 54.94 | 55.22 | 53.94 | 54.06 | 328,757 | -0.84(-1.52%) |
Dec 15, 2017 | 53.87 | 55.17 | 53.87 | 54.89 | 758,117 | +0.98(+1.81%) |
Dec 14, 2017 | 54.29 | 54.52 | 53.85 | 53.92 | 200,700 | -0.34(-0.62%) |
Dec 13, 2017 | 53.79 | 54.53 | 53.61 | 54.26 | 181,367 | +0.60(+1.12%) |
Dec 12, 2017 | 54.26 | 54.40 | 53.66 | 53.66 | 317,046 | -0.65(-1.19%) |
Dec 11, 2017 | 54.40 | 54.49 | 54.12 | 54.30 | 243,712 | -0.09(-0.17%) |
Dec 08, 2017 | 54.35 | 54.76 | 54.12 | 54.40 | 306,262 | +0.00(+0.00%) |
Dec 07, 2017 | 54.76 | 55.04 | 54.07 | 246,767 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.63 | 55.00 | 54.21 | 54.67 | 170,102 | +0.23(+0.42%) |
Dec 05, 2017 | 55.60 | 55.60 | 54.35 | 54.44 | 198,747 | -1.02(-1.83%) |
Dec 04, 2017 | 55.92 | 56.06 | 55.27 | 55.46 | 314,707 | -0.18(-0.33%) |
Dec 01, 2017 | 56.43 | 56.47 | 55.32 | 55.64 | 230,939 | -0.60(-1.07%) |
Nov 30, 2017 | 56.15 | 56.43 | 55.73 | 56.24 | 270,548 | +0.32(+0.58%) |
Nov 29, 2017 | 55.92 | 56.15 | 55.66 | 55.92 | 313,444 | -0.05(-0.08%) |
Nov 28, 2017 | 55.36 | 56.06 | 55.09 | 55.96 | 246,939 | +0.83(+1.51%) |
Nov 27, 2017 | 55.09 | 55.46 | 54.90 | 55.13 | 223,671 | +0.05(+0.08%) |
Nov 24, 2017 | 55.00 | 55.13 | 54.81 | 55.09 | 85,755 | +0.09(+0.17%) |
Nov 22, 2017 | 55.09 | 55.55 | 54.63 | 55.00 | 248,200 | -0.83(-1.49%) |
Nov 21, 2017 | 55.46 | 56.06 | 55.27 | 55.83 | 278,553 | +0.51(+0.92%) |
Nov 20, 2017 | 55.60 | 55.83 | 55.27 | 55.32 | 270,201 | -0.28(-0.50%) |
Nov 17, 2017 | 55.73 | 56.01 | 55.04 | 55.60 | 206,006 | -0.42(-0.74%) |
Nov 16, 2017 | 55.23 | 56.06 | 54.95 | 56.01 | 254,507 | +0.74(+1.34%) |
Nov 15, 2017 | 55.09 | 55.60 | 55.09 | 55.27 | 428,972 | +0.23(+0.42%) |
Nov 14, 2017 | 53.79 | 55.27 | 53.70 | 55.04 | 293,327 | +1.48(+2.76%) |
Nov 13, 2017 | 53.33 | 53.75 | 53.10 | 53.56 | 227,591 | +0.23(+0.43%) |
Nov 10, 2017 | 53.38 | 53.68 | 53.15 | 53.33 | 216,770 | -0.23(-0.43%) |
Nov 09, 2017 | 53.98 | 54.16 | 53.38 | 53.56 | 202,738 | -0.55(-1.02%) |
Nov 08, 2017 | 53.33 | 54.12 | 52.99 | 54.12 | 339,642 | +0.60(+1.12%) |
Nov 07, 2017 | 53.06 | 53.84 | 53.06 | 53.52 | 263,907 | +0.46(+0.87%) |
Nov 06, 2017 | 53.43 | 53.52 | 52.87 | 53.06 | 192,001 | -0.14(-0.26%) |
Nov 03, 2017 | 53.33 | 53.93 | 53.06 | 53.19 | 212,026 | -0.23(-0.43%) |
Nov 02, 2017 | 52.22 | 53.70 | 52.22 | 53.43 | 460,256 | +1.52(+2.94%) |
Nov 01, 2017 | 51.35 | 52.83 | 51.21 | 51.90 | 377,090 | -1.20(-2.26%) |
Oct 31, 2017 | 53.52 | 53.70 | 53.06 | 53.10 | 394,078 | -0.46(-0.86%) |
Oct 30, 2017 | 53.98 | 53.98 | 53.06 | 53.56 | 397,920 | -0.37(-0.68%) |
Oct 27, 2017 | 53.43 | 54.21 | 53.10 | 53.93 | 287,062 | +0.37(+0.69%) |
Oct 26, 2017 | 53.43 | 54.07 | 53.43 | 53.56 | 317,711 | +0.18(+0.35%) |
Oct 25, 2017 | 53.01 | 53.45 | 52.41 | 53.38 | 345,316 | +0.32(+0.61%) |
Oct 24, 2017 | 53.24 | 53.70 | 52.59 | 53.06 | 553,240 | +0.09(+0.17%) |
Oct 23, 2017 | 53.10 | 53.15 | 52.78 | 52.96 | 189,610 | +0.09(+0.17%) |
Oct 20, 2017 | 53.06 | 53.24 | 52.62 | 52.87 | 168,536 | -0.14(-0.26%) |
Oct 19, 2017 | 52.87 | 53.61 | 52.69 | 53.01 | 200,362 | +0.18(+0.35%) |
Oct 18, 2017 | 52.59 | 52.87 | 52.50 | 52.83 | 239,224 | +0.05(+0.09%) |
Oct 17, 2017 | 52.50 | 52.87 | 52.32 | 52.78 | 394,118 | +0.14(+0.26%) |
Oct 16, 2017 | 52.27 | 52.87 | 51.72 | 52.64 | 393,138 | -1.02(-1.89%) |
Oct 13, 2017 | 53.98 | 54.21 | 53.47 | 53.66 | 247,663 | -0.09(-0.17%) |
Oct 12, 2017 | 53.43 | 54.12 | 53.43 | 53.75 | 221,019 | +0.32(+0.60%) |
Oct 11, 2017 | 53.10 | 53.91 | 53.10 | 53.43 | 222,699 | +0.18(+0.35%) |
Oct 10, 2017 | 52.83 | 53.33 | 52.83 | 53.24 | 255,882 | +0.55(+1.05%) |
Oct 09, 2017 | 52.50 | 52.92 | 52.50 | 52.69 | 211,355 | +0.18(+0.35%) |
Oct 06, 2017 | 52.13 | 52.64 | 51.95 | 52.50 | 224,216 | +0.09(+0.18%) |
Oct 05, 2017 | 52.41 | 52.64 | 51.97 | 52.41 | 259,755 | +0.05(+0.09%) |
Oct 04, 2017 | 51.86 | 52.41 | 51.49 | 52.36 | 353,779 | +0.51(+0.98%) |
Oct 03, 2017 | 51.81 | 51.95 | 51.07 | 51.86 | 308,725 | +0.09(+0.18%) |
Oct 02, 2017 | 51.21 | 51.76 | 51.12 | 51.76 | 291,574 | +0.74(+1.45%) |
Sep 29, 2017 | 51.35 | 51.35 | 50.84 | 51.02 | 220,214 | -0.32(-0.63%) |
Sep 28, 2017 | 50.98 | 51.35 | 50.65 | 51.35 | 206,486 | +0.28(+0.54%) |
Sep 27, 2017 | 51.21 | 50.40 | 51.07 | 287,054 | +0.09(+0.18%) | |
Sep 26, 2017 | 51.07 | 51.49 | 50.84 | 50.98 | 267,549 | -0.09(-0.18%) |
Sep 25, 2017 | 50.47 | 51.28 | 50.42 | 51.07 | 185,049 | +0.60(+1.19%) |
Sep 22, 2017 | 50.84 | 50.89 | 50.42 | 50.47 | 259,636 | -0.23(-0.46%) |
Sep 21, 2017 | 50.19 | 50.79 | 50.15 | 50.70 | 254,456 | +0.46(+0.92%) |
Sep 20, 2017 | 50.65 | 50.93 | 50.15 | 50.24 | 239,864 | -0.42(-0.82%) |
Sep 19, 2017 | 50.70 | 50.75 | 50.47 | 50.65 | 167,903 | +0.05(+0.09%) |
Sep 18, 2017 | 50.98 | 51.16 | 50.52 | 50.61 | 195,352 | -0.32(-0.63%) |
Sep 15, 2017 | 51.12 | 51.21 | 50.75 | 50.93 | 405,464 | +0.00(+0.00%) |
Sep 14, 2017 | 50.56 | 50.98 | 50.19 | 50.93 | 204,757 | +0.45(+0.89%) |
Sep 13, 2017 | 50.76 | 50.85 | 50.35 | 50.48 | 177,610 | -0.28(-0.54%) |
Sep 12, 2017 | 51.72 | 51.72 | 50.48 | 50.76 | 194,001 | -0.96(-1.86%) |
Sep 11, 2017 | 51.31 | 51.93 | 51.31 | 51.72 | 165,865 | +0.37(+0.71%) |
Sep 08, 2017 | 50.85 | 51.36 | 50.58 | 51.36 | 116,478 | +0.41(+0.81%) |
Sep 07, 2017 | 50.67 | 50.99 | 50.44 | 50.94 | 202,552 | +0.41(+0.82%) |
Sep 06, 2017 | 51.22 | 51.22 | 50.53 | 50.53 | 168,838 | -0.55(-1.08%) |
Sep 05, 2017 | 51.08 | 51.08 | 50.69 | 51.08 | 162,880 | +0.23(+0.45%) |
Sep 01, 2017 | 51.13 | 51.26 | 50.64 | 50.85 | 137,697 | -0.14(-0.27%) |
Aug 31, 2017 | 50.71 | 50.99 | 50.44 | 50.99 | 196,385 | +0.46(+0.91%) |
Aug 30, 2017 | 50.62 | 50.81 | 50.35 | 50.53 | 105,514 | -0.18(-0.36%) |
Aug 29, 2017 | 50.90 | 50.90 | 50.58 | 50.71 | 144,955 | -0.05(-0.09%) |
Aug 28, 2017 | 50.94 | 51.08 | 50.48 | 50.76 | 130,606 | -0.05(-0.09%) |
Aug 25, 2017 | 50.62 | 51.03 | 50.53 | 50.81 | 121,368 | +0.28(+0.54%) |
Aug 24, 2017 | 50.39 | 50.71 | 50.19 | 50.53 | 182,558 | +0.18(+0.36%) |
Aug 23, 2017 | 50.30 | 50.48 | 49.98 | 50.35 | 145,751 | -0.05(-0.09%) |
Aug 22, 2017 | 49.75 | 50.39 | 49.66 | 50.39 | 135,424 | +0.69(+1.39%) |
Aug 21, 2017 | 49.52 | 49.89 | 49.24 | 49.70 | 133,894 | +0.18(+0.37%) |
Aug 18, 2017 | 48.65 | 49.61 | 48.65 | 49.52 | 191,637 | +0.64(+1.31%) |
Aug 17, 2017 | 49.75 | 49.80 | 48.88 | 48.88 | 230,083 | -0.87(-1.75%) |
Aug 16, 2017 | 49.61 | 49.75 | 49.47 | 49.75 | 126,382 | +0.28(+0.56%) |
Aug 15, 2017 | 49.20 | 49.66 | 49.11 | 49.47 | 197,721 | +0.00(+0.00%) |
Aug 14, 2017 | 49.24 | 49.70 | 49.20 | 49.47 | 151,288 | +0.41(+0.84%) |
Aug 11, 2017 | 48.92 | 49.15 | 48.49 | 49.06 | 243,263 | -0.14(-0.28%) |
Aug 10, 2017 | 49.06 | 49.36 | 48.97 | 49.20 | 179,773 | +0.09(+0.19%) |
Aug 09, 2017 | 49.57 | 49.57 | 49.06 | 49.11 | 209,962 | -0.32(-0.65%) |
Aug 08, 2017 | 49.06 | 49.59 | 48.92 | 49.43 | 158,486 | +0.32(+0.65%) |
Aug 07, 2017 | 48.97 | 49.34 | 48.83 | 49.11 | 214,613 | +0.14(+0.28%) |
Aug 04, 2017 | 48.97 | 49.24 | 48.79 | 48.97 | 244,454 | -0.18(-0.37%) |
Aug 03, 2017 | 48.69 | 49.31 | 48.60 | 49.15 | 200,025 | +0.60(+1.23%) |
Aug 02, 2017 | 49.20 | 49.29 | 47.96 | 48.56 | 273,341 | +0.32(+0.67%) |
Aug 01, 2017 | 47.73 | 48.37 | 47.73 | 48.24 | 168,255 | +0.60(+1.25%) |
Jul 31, 2017 | 47.36 | 47.87 | 47.32 | 47.64 | 169,539 | +0.23(+0.48%) |
Jul 28, 2017 | 47.50 | 47.82 | 47.23 | 47.41 | 187,939 | -0.28(-0.58%) |
Jul 27, 2017 | 47.55 | 47.87 | 47.50 | 47.68 | 153,606 | +0.00(+0.00%) |
Jul 26, 2017 | 47.45 | 47.82 | 47.45 | 47.68 | 148,039 | +0.09(+0.19%) |
Jul 25, 2017 | 47.91 | 47.91 | 47.55 | 47.59 | 124,743 | -0.32(-0.67%) |
Jul 24, 2017 | 48.60 | 48.74 | 47.82 | 47.91 | 123,411 | -0.73(-1.51%) |
Jul 21, 2017 | 48.88 | 48.97 | 48.37 | 48.65 | 222,482 | +0.05(+0.09%) |
Jul 20, 2017 | 47.59 | 48.83 | 47.55 | 48.60 | 258,239 | +1.01(+2.12%) |
Jul 19, 2017 | 47.23 | 47.73 | 47.09 | 47.59 | 226,215 | +0.50(+1.07%) |
Jul 18, 2017 | 46.90 | 47.13 | 46.67 | 47.09 | 108,953 | +0.23(+0.49%) |
Jul 17, 2017 | 46.86 | 47.04 | 46.72 | 46.86 | 116,149 | +0.00(+0.00%) |
Jul 14, 2017 | 46.86 | 47.09 | 46.72 | 46.86 | 155,628 | +0.28(+0.59%) |
Jul 13, 2017 | 46.77 | 46.86 | 46.31 | 46.58 | 145,128 | -0.14(-0.29%) |
Jul 12, 2017 | 46.81 | 46.88 | 46.45 | 46.72 | 154,784 | +0.37(+0.79%) |
Jul 11, 2017 | 46.49 | 46.49 | 46.12 | 46.35 | 191,349 | -0.05(-0.10%) |
Jul 10, 2017 | 46.95 | 47.09 | 46.35 | 46.40 | 179,898 | -0.46(-0.98%) |
Jul 07, 2017 | 46.54 | 46.86 | 46.40 | 46.86 | 154,793 | +0.41(+0.89%) |
Jul 06, 2017 | 46.17 | 46.45 | 46.17 | 46.45 | 241,381 | +0.00(+0.00%) |
Jul 05, 2017 | 47.13 | 47.18 | 46.17 | 46.45 | 298,760 | -0.69(-1.46%) |
Jul 03, 2017 | 47.45 | 47.64 | 47.09 | 47.13 | 117,392 | -0.32(-0.68%) |
Jun 30, 2017 | 47.50 | 47.78 | 47.23 | 47.45 | 198,186 | +0.05(+0.10%) |
Jun 29, 2017 | 47.45 | 47.56 | 46.95 | 47.41 | 184,342 | -0.23(-0.48%) |
Jun 28, 2017 | 48.10 | 48.10 | 47.59 | 47.64 | 279,575 | -0.28(-0.57%) |
Jun 27, 2017 | 48.37 | 48.83 | 47.77 | 47.91 | 187,508 | -0.69(-1.42%) |
Jun 26, 2017 | 48.56 | 48.69 | 48.24 | 48.60 | 115,350 | +0.28(+0.57%) |
Jun 23, 2017 | 48.14 | 48.56 | 48.10 | 48.33 | 248,984 | +0.28(+0.57%) |
Jun 22, 2017 | 48.33 | 48.42 | 48.01 | 48.05 | 205,866 | -0.28(-0.57%) |
Jun 21, 2017 | 48.88 | 48.92 | 48.07 | 48.33 | 202,799 | -0.55(-1.13%) |
Jun 20, 2017 | 48.92 | 49.11 | 48.74 | 48.88 | 128,348 | +0.00(+0.00%) |
Jun 19, 2017 | 49.29 | 49.29 | 48.69 | 48.88 | 315,821 | -0.32(-0.65%) |
Jun 16, 2017 | 48.69 | 49.47 | 48.37 | 49.20 | 496,611 | +0.18(+0.37%) |
Jun 15, 2017 | 48.69 | 49.24 | 48.69 | 49.02 | 246,919 | +0.14(+0.28%) |
Jun 14, 2017 | 49.24 | 49.70 | 48.51 | 48.88 | 340,167 | -0.06(-0.12%) |
Jun 13, 2017 | 49.26 | 49.26 | 48.75 | 48.94 | 285,903 | -0.36(-0.74%) |
Jun 12, 2017 | 49.67 | 50.03 | 49.07 | 49.30 | 158,667 | -0.41(-0.83%) |
Jun 09, 2017 | 49.53 | 49.85 | 49.32 | 49.71 | 178,920 | +0.05(+0.09%) |
Jun 08, 2017 | 49.58 | 49.80 | 49.03 | 49.67 | 210,435 | +0.09(+0.18%) |
Jun 07, 2017 | 49.53 | 49.67 | 49.30 | 49.58 | 198,406 | +0.14(+0.28%) |
Jun 06, 2017 | 49.71 | 49.76 | 49.26 | 49.44 | 235,742 | -0.18(-0.37%) |
Jun 05, 2017 | 50.40 | 50.58 | 49.39 | 49.62 | 195,267 | -0.68(-1.36%) |
Jun 02, 2017 | 50.12 | 50.58 | 49.67 | 50.31 | 255,349 | +0.50(+1.01%) |