Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.59 | 50.79 | 49.85 | 49.85 | 107,944 | -0.78(-1.54%) |
May 30, 2018 | 50.05 | 51.23 | 50.05 | 50.63 | 100,148 | +0.82(+1.65%) |
May 29, 2018 | 50.50 | 50.92 | 49.60 | 49.80 | 134,843 | -0.86(-1.71%) |
May 25, 2018 | 50.67 | 50.67 | 50.67 | 0 | +0.25(+0.49%) | |
May 24, 2018 | 51.04 | 51.04 | 50.05 | 50.42 | 109,184 | -0.66(-1.29%) |
May 23, 2018 | 51.04 | 51.45 | 50.83 | 51.08 | 87,795 | -0.08(-0.16%) |
May 22, 2018 | 50.83 | 51.74 | 50.40 | 51.16 | 147,195 | -0.04(-0.08%) |
May 21, 2018 | 50.22 | 51.53 | 50.22 | 51.20 | 124,248 | +1.15(+2.30%) |
May 18, 2018 | 49.93 | 50.13 | 49.39 | 50.05 | 130,742 | +0.29(+0.58%) |
May 17, 2018 | 49.76 | 50.09 | 49.23 | 49.76 | 127,271 | +0.00(+0.00%) |
May 16, 2018 | 49.80 | 50.09 | 49.39 | 49.76 | 97,544 | +0.00(+0.00%) |
May 15, 2018 | 49.56 | 50.22 | 49.56 | 49.76 | 76,366 | +0.00(+0.00%) |
May 14, 2018 | 49.80 | 50.13 | 49.52 | 49.76 | 90,123 | -0.04(-0.08%) |
May 11, 2018 | 50.01 | 50.42 | 49.60 | 49.80 | 66,049 | -0.25(-0.49%) |
May 10, 2018 | 49.97 | 50.83 | 49.23 | 50.05 | 127,458 | +0.12(+0.25%) |
May 09, 2018 | 48.78 | 50.46 | 48.78 | 49.93 | 163,740 | -0.16(-0.33%) |
May 08, 2018 | 49.68 | 50.13 | 49.27 | 50.09 | 94,884 | +0.41(+0.83%) |
May 07, 2018 | 49.64 | 50.18 | 49.15 | 49.68 | 62,213 | +0.08(+0.17%) |
May 04, 2018 | 48.73 | 50.05 | 48.32 | 49.60 | 85,521 | +0.54(+1.09%) |
May 03, 2018 | 49.10 | 49.27 | 48.32 | 49.06 | 118,887 | -0.29(-0.58%) |
May 02, 2018 | 49.06 | 49.85 | 48.69 | 49.35 | 124,757 | +0.33(+0.67%) |
May 01, 2018 | 47.05 | 49.19 | 47.05 | 49.02 | 278,850 | +0.70(+1.45%) |
Apr 30, 2018 | 49.39 | 49.43 | 48.32 | 48.32 | 145,756 | -0.91(-1.84%) |
Apr 27, 2018 | 49.43 | 49.93 | 48.57 | 49.23 | 85,914 | -0.21(-0.42%) |
Apr 26, 2018 | 49.97 | 50.09 | 48.04 | 49.43 | 109,659 | -0.49(-0.99%) |
Apr 25, 2018 | 49.60 | 50.55 | 49.39 | 49.93 | 110,756 | +0.04(+0.08%) |
Apr 24, 2018 | 49.60 | 50.59 | 49.25 | 49.89 | 193,902 | +0.41(+0.83%) |
Apr 23, 2018 | 49.39 | 49.89 | 49.23 | 49.48 | 159,895 | +0.04(+0.08%) |
Apr 20, 2018 | 49.23 | 50.18 | 49.08 | 49.43 | 227,961 | +0.12(+0.25%) |
Apr 19, 2018 | 45.73 | 49.52 | 45.73 | 49.31 | 233,865 | +1.73(+3.63%) |
Apr 18, 2018 | 47.99 | 48.50 | 47.42 | 47.58 | 343,085 | -0.37(-0.77%) |
Apr 17, 2018 | 48.78 | 49.93 | 47.91 | 47.95 | 219,401 | -0.58(-1.19%) |
Apr 16, 2018 | 49.64 | 49.72 | 48.41 | 48.53 | 180,641 | -0.86(-1.75%) |
Apr 13, 2018 | 50.05 | 50.05 | 49.06 | 49.39 | 293,346 | -0.41(-0.83%) |
Apr 12, 2018 | 49.10 | 50.18 | 46.27 | 49.80 | 286,180 | +1.03(+2.11%) |
Apr 11, 2018 | 48.24 | 48.82 | 47.75 | 48.78 | 181,117 | +0.33(+0.68%) |
Apr 10, 2018 | 48.69 | 48.73 | 48.16 | 48.45 | 121,428 | +0.37(+0.77%) |
Apr 09, 2018 | 48.36 | 49.27 | 48.03 | 48.08 | 126,520 | -0.49(-1.02%) |
Apr 06, 2018 | 49.27 | 49.68 | 48.12 | 48.57 | 141,546 | -0.95(-1.91%) |
Apr 05, 2018 | 49.52 | 49.68 | 49.06 | 49.52 | 117,526 | +0.37(+0.75%) |
Apr 04, 2018 | 47.75 | 49.31 | 47.50 | 49.15 | 149,838 | +0.86(+1.79%) |
Apr 03, 2018 | 48.16 | 48.36 | 47.54 | 48.28 | 196,320 | +0.41(+0.86%) |
Apr 02, 2018 | 49.27 | 49.56 | 47.58 | 47.87 | 192,522 | -1.40(-2.84%) |
Mar 29, 2018 | 49.27 | 49.27 | 49.27 | 0 | -0.33(-0.66%) | |
Mar 28, 2018 | 49.89 | 50.01 | 49.15 | 49.60 | 263,623 | -0.21(-0.41%) |
Mar 27, 2018 | 50.75 | 50.75 | 49.52 | 49.80 | 209,542 | -0.91(-1.79%) |
Mar 26, 2018 | 49.39 | 50.79 | 49.02 | 50.71 | 169,608 | +1.93(+3.97%) |
Mar 23, 2018 | 51.16 | 51.57 | 48.73 | 48.78 | 188,201 | -2.30(-4.51%) |
Mar 22, 2018 | 51.70 | 52.40 | 51.04 | 51.08 | 237,650 | -1.11(-2.13%) |
Mar 21, 2018 | 51.90 | 53.22 | 51.35 | 52.19 | 72,879 | +0.33(+0.63%) |
Mar 20, 2018 | 52.23 | 52.73 | 51.62 | 51.86 | 101,389 | -0.41(-0.79%) |
Mar 19, 2018 | 52.11 | 52.56 | 51.41 | 52.27 | 150,409 | +0.00(+0.00%) |
Mar 16, 2018 | 51.57 | 52.69 | 51.25 | 52.27 | 314,199 | +0.78(+1.52%) |
Mar 15, 2018 | 51.00 | 51.66 | 50.63 | 51.49 | 165,836 | +0.58(+1.13%) |
Mar 14, 2018 | 52.48 | 52.48 | 49.89 | 50.92 | 262,092 | -1.32(-2.52%) |
Mar 13, 2018 | 52.27 | 53.18 | 51.86 | 52.23 | 211,326 | +0.16(+0.32%) |
Mar 12, 2018 | 52.44 | 52.64 | 51.62 | 52.07 | 237,664 | -0.37(-0.71%) |
Mar 09, 2018 | 52.32 | 52.69 | 51.78 | 52.44 | 294,444 | +0.41(+0.79%) |
Mar 08, 2018 | 52.64 | 53.06 | 51.62 | 52.03 | 160,119 | -0.45(-0.86%) |
Mar 07, 2018 | 51.99 | 52.85 | 51.86 | 52.48 | 187,130 | +0.00(+0.00%) |
Mar 06, 2018 | 51.95 | 52.69 | 49.03 | 52.48 | 175,274 | +0.37(+0.71%) |
Mar 05, 2018 | 51.12 | 52.36 | 50.50 | 52.11 | 121,407 | +0.66(+1.28%) |
Mar 02, 2018 | 49.89 | 51.66 | 49.72 | 51.45 | 100,030 | +0.99(+1.96%) |
Mar 01, 2018 | 50.13 | 51.04 | 49.68 | 50.46 | 122,788 | +0.21(+0.41%) |
Feb 28, 2018 | 51.66 | 52.27 | 50.18 | 50.26 | 182,923 | -1.23(-2.40%) |
Feb 27, 2018 | 52.27 | 53.43 | 51.16 | 51.49 | 300,638 | -0.91(-1.73%) |
Feb 26, 2018 | 51.86 | 52.40 | 51.31 | 52.40 | 61,736 | +0.78(+1.52%) |
Feb 23, 2018 | 51.53 | 51.66 | 51.12 | 51.62 | 87,596 | +0.33(+0.64%) |
Feb 22, 2018 | 52.27 | 52.27 | 51.16 | 51.29 | 95,997 | -0.66(-1.27%) |
Feb 21, 2018 | 51.53 | 52.77 | 51.53 | 51.95 | 132,041 | +0.54(+1.04%) |
Feb 20, 2018 | 51.70 | 52.32 | 51.29 | 51.41 | 142,641 | -0.58(-1.11%) |
Feb 16, 2018 | 51.99 | 51.99 | 51.99 | 0 | +0.82(+1.61%) | |
Feb 15, 2018 | 51.74 | 51.86 | 50.59 | 51.16 | 68,707 | -0.41(-0.80%) |
Feb 14, 2018 | 49.31 | 51.70 | 49.31 | 51.57 | 113,616 | +1.89(+3.81%) |
Feb 13, 2018 | 49.43 | 49.85 | 49.15 | 49.68 | 95,591 | -0.08(-0.17%) |
Feb 12, 2018 | 50.50 | 50.63 | 49.52 | 49.76 | 105,297 | -0.62(-1.23%) |
Feb 09, 2018 | 49.93 | 50.67 | 48.78 | 50.38 | 137,031 | +0.97(+1.96%) |
Feb 08, 2018 | 50.71 | 48.41 | 49.41 | 181,841 | -1.05(-2.08%) | |
Feb 07, 2018 | 50.18 | 50.55 | 49.80 | 50.46 | 91,020 | +0.21(+0.41%) |
Feb 06, 2018 | 49.19 | 50.30 | 48.53 | 50.26 | 222,520 | -0.37(-0.73%) |
Feb 05, 2018 | 51.53 | 52.40 | 50.01 | 50.63 | 125,226 | -1.61(-3.07%) |
Feb 02, 2018 | 52.56 | 53.10 | 51.83 | 52.23 | 138,282 | -0.29(-0.55%) |
Feb 01, 2018 | 51.66 | 52.52 | 51.37 | 52.52 | 133,385 | +0.66(+1.27%) |
Jan 31, 2018 | 51.62 | 52.11 | 51.41 | 51.86 | 141,702 | +0.41(+0.80%) |
Jan 30, 2018 | 51.20 | 51.20 | 51.00 | 51.45 | 113,463 | -0.25(-0.48%) |
Jan 29, 2018 | 51.53 | 52.23 | 51.04 | 51.70 | 115,253 | -0.04(-0.08%) |
Jan 26, 2018 | 51.78 | 51.98 | 51.33 | 51.74 | 150,727 | +0.25(+0.48%) |
Jan 25, 2018 | 51.78 | 52.44 | 51.53 | 51.49 | 164,269 | +0.12(+0.24%) |
Jan 24, 2018 | 52.36 | 52.81 | 51.08 | 51.37 | 168,225 | -0.78(-1.50%) |
Jan 23, 2018 | 51.41 | 52.44 | 51.41 | 52.15 | 178,348 | +0.62(+1.20%) |
Jan 22, 2018 | 53.22 | 53.22 | 51.45 | 51.53 | 213,665 | -1.93(-3.62%) |
Jan 19, 2018 | 50.63 | 53.84 | 50.42 | 53.47 | 637,308 | +3.17(+6.30%) |
Jan 18, 2018 | 50.87 | 51.86 | 49.87 | 50.30 | 297,923 | -0.62(-1.21%) |
Jan 17, 2018 | 50.22 | 51.16 | 49.93 | 50.92 | 265,348 | +0.86(+1.73%) |
Jan 16, 2018 | 50.87 | 51.20 | 50.01 | 50.05 | 157,611 | -0.54(-1.06%) |
Jan 12, 2018 | 50.59 | 50.59 | 50.59 | 0 | -0.21(-0.41%) | |
Jan 11, 2018 | 50.01 | 51.06 | 49.97 | 50.79 | 140,799 | +0.99(+1.98%) |
Jan 10, 2018 | 50.75 | 49.80 | 349,495 | +0.78(+1.60%) | ||
Jan 09, 2018 | 48.78 | 50.09 | 48.69 | 49.02 | 170,986 | +0.21(+0.42%) |
Jan 08, 2018 | 48.69 | 49.10 | 47.91 | 48.82 | 140,292 | -0.12(-0.25%) |
Jan 05, 2018 | 48.73 | 49.02 | 48.41 | 48.94 | 151,758 | +0.37(+0.76%) |
Jan 04, 2018 | 48.08 | 48.94 | 47.83 | 48.57 | 152,058 | +0.91(+1.90%) |
Jan 03, 2018 | 48.53 | 49.10 | 47.58 | 47.66 | 304,320 | -1.11(-2.28%) |
Jan 02, 2018 | 48.03 | 48.86 | 47.73 | 48.78 | 256,885 | +1.11(+2.33%) |
Dec 29, 2017 | 47.66 | 47.66 | 47.66 | 0 | -0.66(-1.36%) | |
Dec 28, 2017 | 47.09 | 48.82 | 46.27 | 48.32 | 218,620 | +1.44(+3.07%) |
Dec 27, 2017 | 48.32 | 48.32 | 46.82 | 46.88 | 157,688 | -1.36(-2.82%) |
Dec 26, 2017 | 47.83 | 48.45 | 47.82 | 48.24 | 130,331 | +0.29(+0.60%) |
Dec 22, 2017 | 48.28 | 48.28 | 47.71 | 47.95 | 168,953 | +0.04(+0.09%) |
Dec 21, 2017 | 48.08 | 48.41 | 47.71 | 47.91 | 257,770 | -0.37(-0.77%) |
Dec 20, 2017 | 48.61 | 48.65 | 47.34 | 48.28 | 212,055 | -0.12(-0.26%) |
Dec 19, 2017 | 49.15 | 49.44 | 48.20 | 48.41 | 325,258 | -0.66(-1.34%) |
Dec 18, 2017 | 48.24 | 49.60 | 48.24 | 49.06 | 289,721 | +0.58(+1.19%) |
Dec 15, 2017 | 47.66 | 48.86 | 47.42 | 48.49 | 895,796 | +0.74(+1.55%) |
Dec 14, 2017 | 47.66 | 48.20 | 47.38 | 47.75 | 312,236 | -0.04(-0.09%) |
Dec 13, 2017 | 47.50 | 49.68 | 47.25 | 47.79 | 437,260 | +0.37(+0.78%) |
Dec 12, 2017 | 45.65 | 47.44 | 45.65 | 47.42 | 421,845 | +1.77(+3.88%) |
Dec 11, 2017 | 46.14 | 46.47 | 45.33 | 45.65 | 244,958 | -0.54(-1.16%) |
Dec 08, 2017 | 46.43 | 46.76 | 45.94 | 46.18 | 315,252 | -0.29(-0.62%) |
Dec 07, 2017 | 46.06 | 47.01 | 45.94 | 46.47 | 603,872 | +0.25(+0.53%) |
Dec 06, 2017 | 46.84 | 46.84 | 46.16 | 46.22 | 375,311 | -0.62(-1.32%) |
Dec 05, 2017 | 47.62 | 49.19 | 45.44 | 46.84 | 926,385 | -0.16(-0.35%) |
Dec 04, 2017 | 45.69 | 47.01 | 43.06 | 47.01 | 3,244,156 | +5.89(+14.31%) |
Dec 01, 2017 | 54.46 | 54.46 | 38.03 | 41.12 | 5,933,541 | -13.34(-24.49%) |
Nov 30, 2017 | 56.93 | 56.93 | 54.39 | 54.46 | 281,176 | -1.93(-3.43%) |
Nov 29, 2017 | 55.44 | 57.46 | 55.20 | 56.39 | 227,426 | +1.03(+1.86%) |
Nov 28, 2017 | 54.25 | 55.40 | 53.96 | 55.36 | 299,170 | +1.19(+2.20%) |
Nov 27, 2017 | 54.74 | 55.20 | 53.88 | 54.17 | 236,548 | -0.54(-0.98%) |
Nov 24, 2017 | 55.48 | 55.48 | 54.58 | 54.70 | 53,002 | -0.66(-1.19%) |
Nov 22, 2017 | 56.18 | 56.39 | 55.30 | 55.36 | 155,048 | -0.70(-1.25%) |
Nov 21, 2017 | 55.77 | 56.23 | 55.44 | 56.06 | 155,934 | +0.45(+0.81%) |
Nov 20, 2017 | 55.40 | 55.65 | 54.91 | 55.61 | 76,053 | +0.37(+0.67%) |
Nov 17, 2017 | 54.91 | 55.67 | 54.58 | 55.24 | 71,052 | +0.00(+0.00%) |
Nov 16, 2017 | 55.44 | 55.69 | 55.20 | 55.24 | 126,792 | +0.12(+0.22%) |
Nov 15, 2017 | 54.29 | 55.26 | 54.04 | 55.11 | 141,039 | +0.29(+0.53%) |
Nov 14, 2017 | 53.51 | 54.87 | 53.51 | 54.83 | 126,718 | +0.91(+1.68%) |
Nov 13, 2017 | 53.10 | 54.13 | 52.89 | 53.92 | 69,289 | +0.74(+1.39%) |
Nov 10, 2017 | 53.67 | 53.92 | 53.06 | 53.18 | 278,369 | -0.41(-0.77%) |
Nov 09, 2017 | 54.25 | 54.70 | 53.22 | 53.59 | 221,145 | -1.03(-1.88%) |
Nov 08, 2017 | 54.66 | 54.95 | 53.92 | 54.62 | 335,816 | -0.04(-0.08%) |
Nov 07, 2017 | 55.24 | 55.32 | 54.50 | 54.66 | 385,058 | -0.66(-1.19%) |
Nov 06, 2017 | 55.20 | 55.48 | 54.83 | 55.32 | 134,130 | -0.04(-0.07%) |
Nov 03, 2017 | 55.20 | 55.36 | 54.95 | 55.36 | 151,313 | +0.12(+0.22%) |
Nov 02, 2017 | 54.66 | 55.48 | 54.44 | 55.24 | 118,148 | +0.70(+1.28%) |
Nov 01, 2017 | 55.20 | 55.20 | 54.25 | 54.54 | 216,299 | -0.33(-0.60%) |
Oct 31, 2017 | 54.95 | 55.22 | 52.70 | 54.87 | 360,107 | +0.04(+0.08%) |
Oct 30, 2017 | 55.36 | 55.57 | 54.33 | 54.83 | 228,206 | -0.58(-1.04%) |
Oct 27, 2017 | 55.28 | 55.57 | 55.03 | 55.40 | 160,158 | +0.21(+0.37%) |
Oct 26, 2017 | 55.53 | 55.86 | 55.07 | 55.20 | 145,851 | -0.37(-0.67%) |
Oct 25, 2017 | 55.65 | 55.98 | 55.11 | 55.57 | 159,689 | +0.12(+0.22%) |
Oct 24, 2017 | 55.77 | 55.90 | 55.34 | 55.44 | 113,421 | -0.04(-0.07%) |
Oct 23, 2017 | 55.98 | 55.98 | 55.16 | 55.48 | 136,042 | -0.25(-0.44%) |
Oct 20, 2017 | 56.35 | 56.35 | 55.67 | 55.73 | 955,032 | +0.16(+0.30%) |
Oct 19, 2017 | 55.57 | 55.65 | 54.83 | 55.57 | 206,629 | +0.04(+0.07%) |
Oct 18, 2017 | 55.24 | 55.69 | 54.70 | 55.53 | 110,369 | +0.54(+0.97%) |
Oct 17, 2017 | 56.18 | 56.18 | 54.79 | 54.99 | 77,725 | -1.03(-1.84%) |
Oct 16, 2017 | 56.27 | 56.43 | 55.86 | 56.02 | 79,619 | +0.00(+0.00%) |
Oct 13, 2017 | 56.02 | 56.35 | 55.20 | 56.02 | 81,127 | +0.12(+0.22%) |
Oct 12, 2017 | 56.35 | 56.35 | 55.73 | 55.90 | 83,160 | -0.37(-0.66%) |
Oct 11, 2017 | 56.72 | 56.72 | 56.18 | 56.27 | 64,364 | -0.41(-0.73%) |
Oct 10, 2017 | 56.23 | 56.68 | 56.06 | 56.68 | 99,981 | +0.49(+0.88%) |
Oct 09, 2017 | 55.98 | 56.23 | 55.90 | 56.18 | 97,265 | +0.21(+0.37%) |
Oct 06, 2017 | 55.77 | 56.06 | 55.44 | 55.98 | 71,940 | +0.29(+0.52%) |
Oct 05, 2017 | 55.40 | 55.98 | 54.95 | 55.69 | 72,045 | +0.49(+0.89%) |
Oct 04, 2017 | 56.14 | 56.16 | 55.07 | 55.20 | 71,765 | -0.99(-1.76%) |
Oct 03, 2017 | 55.81 | 56.23 | 55.16 | 56.18 | 119,846 | +0.45(+0.81%) |
Oct 02, 2017 | 55.32 | 55.77 | 54.99 | 55.73 | 191,110 | +0.54(+0.97%) |
Sep 29, 2017 | 54.74 | 56.06 | 54.74 | 55.20 | 170,042 | +0.54(+0.98%) |
Sep 28, 2017 | 54.04 | 54.74 | 53.86 | 54.66 | 151,545 | +0.58(+1.07%) |
Sep 27, 2017 | 52.73 | 54.21 | 52.27 | 54.09 | 307,947 | +1.61(+3.06%) |
Sep 26, 2017 | 52.36 | 52.81 | 52.23 | 52.48 | 170,145 | +0.25(+0.47%) |
Sep 25, 2017 | 52.27 | 52.64 | 52.19 | 52.23 | 120,311 | -0.04(-0.08%) |
Sep 22, 2017 | 52.07 | 52.50 | 52.03 | 52.27 | 153,252 | -0.08(-0.16%) |
Sep 21, 2017 | 52.11 | 52.56 | 51.86 | 52.36 | 124,720 | +0.29(+0.55%) |
Sep 20, 2017 | 52.32 | 52.44 | 51.82 | 52.07 | 216,459 | -0.21(-0.39%) |
Sep 19, 2017 | 52.77 | 52.89 | 52.15 | 52.27 | 104,693 | -0.41(-0.78%) |
Sep 18, 2017 | 52.44 | 53.26 | 52.44 | 52.69 | 124,146 | +0.33(+0.63%) |
Sep 15, 2017 | 51.95 | 52.48 | 51.70 | 52.36 | 295,667 | +0.45(+0.87%) |
Sep 14, 2017 | 52.56 | 52.69 | 51.66 | 51.90 | 121,863 | -0.70(-1.33%) |
Sep 13, 2017 | 52.32 | 52.60 | 52.03 | 52.60 | 186,561 | +0.33(+0.63%) |
Sep 12, 2017 | 51.20 | 52.36 | 51.20 | 52.27 | 90,742 | +1.11(+2.17%) |
Sep 11, 2017 | 50.46 | 51.37 | 50.22 | 51.16 | 79,729 | +1.11(+2.22%) |
Sep 08, 2017 | 50.05 | 50.55 | 49.48 | 50.05 | 172,597 | +0.16(+0.33%) |
Sep 07, 2017 | 50.71 | 50.71 | 49.76 | 49.89 | 143,580 | -0.70(-1.38%) |
Sep 06, 2017 | 50.79 | 51.04 | 50.44 | 50.59 | 124,788 | +0.04(+0.08%) |
Sep 05, 2017 | 51.12 | 51.18 | 50.01 | 50.55 | 232,700 | -0.82(-1.60%) |
Sep 01, 2017 | 51.20 | 51.70 | 51.00 | 51.37 | 80,581 | +0.16(+0.32%) |
Aug 31, 2017 | 51.08 | 51.33 | 50.83 | 51.20 | 174,625 | +0.33(+0.65%) |
Aug 30, 2017 | 50.83 | 51.08 | 50.59 | 50.87 | 59,092 | +0.12(+0.24%) |
Aug 29, 2017 | 50.55 | 50.92 | 50.30 | 50.75 | 59,607 | -0.37(-0.72%) |
Aug 28, 2017 | 51.29 | 51.29 | 50.71 | 51.12 | 83,823 | -0.12(-0.24%) |
Aug 25, 2017 | 51.41 | 51.45 | 50.63 | 51.25 | 77,719 | +0.08(+0.16%) |
Aug 24, 2017 | 51.41 | 51.41 | 50.87 | 51.16 | 60,461 | +0.12(+0.24%) |
Aug 23, 2017 | 50.63 | 51.20 | 50.63 | 51.04 | 52,729 | +0.12(+0.24%) |
Aug 22, 2017 | 50.50 | 51.04 | 50.46 | 50.92 | 110,645 | +0.49(+0.98%) |
Aug 21, 2017 | 49.89 | 50.46 | 49.56 | 50.42 | 112,433 | +0.41(+0.82%) |
Aug 18, 2017 | 49.76 | 50.55 | 49.64 | 50.01 | 115,681 | -0.25(-0.49%) |
Aug 17, 2017 | 50.96 | 51.12 | 50.09 | 50.26 | 118,780 | -0.95(-1.85%) |
Aug 16, 2017 | 51.53 | 51.53 | 51.00 | 51.20 | 74,615 | +0.16(+0.32%) |
Aug 15, 2017 | 51.70 | 51.74 | 51.04 | 51.04 | 42,020 | -0.37(-0.72%) |
Aug 14, 2017 | 51.25 | 51.49 | 50.87 | 51.41 | 96,032 | +0.78(+1.54%) |
Aug 11, 2017 | 51.37 | 51.41 | 50.30 | 50.63 | 207,658 | -0.49(-0.97%) |
Aug 10, 2017 | 51.37 | 51.49 | 50.83 | 51.12 | 139,591 | -0.62(-1.19%) |
Aug 09, 2017 | 51.45 | 51.95 | 50.96 | 51.74 | 114,586 | -0.16(-0.32%) |
Aug 08, 2017 | 51.41 | 52.36 | 51.12 | 51.90 | 101,665 | +0.29(+0.56%) |
Aug 07, 2017 | 52.11 | 52.11 | 51.53 | 51.62 | 54,197 | -0.54(-1.03%) |
Aug 04, 2017 | 51.99 | 52.36 | 51.99 | 52.15 | 51,010 | +0.54(+1.04%) |
Aug 03, 2017 | 52.15 | 52.15 | 51.41 | 51.62 | 83,999 | -0.41(-0.79%) |
Aug 02, 2017 | 51.99 | 52.56 | 51.57 | 52.03 | 133,223 | +0.08(+0.16%) |
Aug 01, 2017 | 51.66 | 52.11 | 51.16 | 51.95 | 80,440 | +0.54(+1.04%) |
Jul 31, 2017 | 51.04 | 51.70 | 50.59 | 51.41 | 79,055 | +0.58(+1.13%) |
Jul 28, 2017 | 51.00 | 51.12 | 50.71 | 50.83 | 54,358 | -0.25(-0.48%) |
Jul 27, 2017 | 51.29 | 51.62 | 50.71 | 51.08 | 83,127 | +0.04(+0.08%) |
Jul 26, 2017 | 52.32 | 52.32 | 50.87 | 51.04 | 81,741 | -1.23(-2.36%) |
Jul 25, 2017 | 52.52 | 52.89 | 52.19 | 52.27 | 99,628 | +0.33(+0.63%) |
Jul 24, 2017 | 51.82 | 52.52 | 51.41 | 51.95 | 94,950 | -0.08(-0.16%) |
Jul 21, 2017 | 52.81 | 52.93 | 51.45 | 52.03 | 178,880 | -0.58(-1.10%) |
Jul 20, 2017 | 51.00 | 51.21 | 52.60 | 281,153 | +1.61(+3.15%) | |
Jul 19, 2017 | 50.96 | 51.41 | 50.42 | 51.00 | 103,431 | +0.08(+0.16%) |
Jul 18, 2017 | 50.79 | 51.25 | 50.63 | 50.92 | 58,635 | -0.12(-0.24%) |
Jul 17, 2017 | 50.87 | 51.37 | 50.50 | 51.04 | 56,814 | -0.04(-0.08%) |
Jul 14, 2017 | 50.67 | 51.41 | 50.22 | 51.08 | 82,079 | -0.10(-0.20%) |
Jul 13, 2017 | 51.37 | 51.66 | 50.83 | 51.18 | 115,325 | +0.02(+0.04%) |
Jul 12, 2017 | 51.00 | 51.86 | 51.00 | 51.16 | 92,284 | +0.04(+0.08%) |
Jul 11, 2017 | 51.49 | 51.78 | 50.92 | 51.12 | 120,336 | -0.37(-0.72%) |
Jul 10, 2017 | 52.60 | 52.60 | 51.41 | 51.49 | 98,846 | -1.28(-2.42%) |
Jul 07, 2017 | 52.44 | 53.18 | 52.15 | 52.77 | 74,530 | +0.70(+1.34%) |
Jul 06, 2017 | 52.77 | 53.10 | 52.77 | 52.07 | 91,230 | -0.74(-1.40%) |
Jul 05, 2017 | 52.60 | 53.18 | 51.90 | 52.81 | 87,371 | -0.37(-0.70%) |
Jul 03, 2017 | 52.23 | 53.51 | 52.13 | 53.18 | 56,280 | +1.07(+2.05%) |
Jun 30, 2017 | 52.52 | 52.52 | 51.74 | 52.11 | 107,998 | -0.12(-0.24%) |
Jun 29, 2017 | 52.19 | 52.93 | 51.66 | 52.23 | 94,617 | +0.49(+0.95%) |
Jun 28, 2017 | 50.92 | 51.99 | 50.92 | 51.74 | 86,200 | +1.03(+2.03%) |
Jun 27, 2017 | 50.79 | 51.62 | 50.63 | 50.71 | 92,936 | -0.08(-0.16%) |
Jun 26, 2017 | 50.63 | 51.12 | 50.34 | 50.79 | 90,876 | +0.45(+0.90%) |
Jun 23, 2017 | 50.38 | 50.59 | 49.97 | 50.34 | 230,904 | +0.08(+0.16%) |
Jun 22, 2017 | 50.75 | 51.04 | 49.89 | 50.26 | 93,496 | -0.62(-1.21%) |
Jun 21, 2017 | 52.03 | 52.03 | 50.79 | 50.87 | 101,108 | -1.07(-2.06%) |
Jun 20, 2017 | 52.52 | 52.69 | 51.95 | 51.95 | 84,739 | -0.70(-1.33%) |
Jun 19, 2017 | 52.44 | 52.69 | 52.11 | 52.64 | 147,171 | +0.49(+0.95%) |
Jun 16, 2017 | 51.86 | 52.44 | 51.82 | 52.15 | 450,775 | +0.29(+0.56%) |
Jun 15, 2017 | 51.66 | 52.60 | 51.62 | 51.86 | 170,940 | -0.25(-0.47%) |
Jun 14, 2017 | 51.82 | 52.19 | 51.37 | 52.11 | 111,570 | +0.04(+0.08%) |
Jun 13, 2017 | 51.86 | 52.56 | 51.45 | 52.07 | 116,470 | +0.37(+0.72%) |
Jun 12, 2017 | 52.32 | 52.93 | 51.16 | 51.70 | 126,961 | -0.58(-1.10%) |
Jun 09, 2017 | 50.50 | 52.64 | 50.50 | 52.27 | 167,159 | +2.14(+4.27%) |
Jun 08, 2017 | 49.10 | 50.92 | 48.36 | 50.13 | 127,419 | +1.28(+2.61%) |
Jun 07, 2017 | 48.24 | 49.23 | 48.12 | 48.86 | 109,182 | +0.86(+1.80%) |
Jun 06, 2017 | 48.12 | 48.45 | 47.87 | 47.99 | 112,820 | -0.70(-1.44%) |
Jun 05, 2017 | 48.45 | 49.06 | 48.45 | 48.69 | 137,903 | +0.25(+0.51%) |
Jun 02, 2017 | 47.46 | 48.90 | 47.46 | 48.45 | 118,458 | +0.62(+1.29%) |