Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.56 | 63.75 | 62.35 | 62.35 | 11,261 | -1.29(-2.03%) |
May 30, 2018 | 64.12 | 64.52 | 63.22 | 63.64 | 30,031 | +0.04(+0.06%) |
May 29, 2018 | 61.21 | 63.71 | 61.00 | 63.60 | 26,386 | +2.59(+4.25%) |
May 28, 2018 | 60.50 | 61.03 | 60.45 | 61.01 | 3,817 | +0.23(+0.38%) |
May 25, 2018 | 60.42 | 60.93 | 59.90 | 60.78 | 1,070,892 | +0.66(+1.10%) |
May 24, 2018 | 60.40 | 60.56 | 60.11 | 60.12 | 19,665 | +0.03(+0.05%) |
May 23, 2018 | 60.38 | 60.38 | 59.60 | 60.09 | 25,509 | -0.28(-0.46%) |
May 22, 2018 | 60.54 | 60.58 | 60.35 | 60.37 | 19,987 | +0.09(+0.15%) |
May 18, 2018 | 60.28 | 60.28 | 60.28 | 0 | +0.24(+0.40%) | |
May 17, 2018 | 60.41 | 60.75 | 59.65 | 60.04 | 23,242 | -0.37(-0.61%) |
May 16, 2018 | 59.72 | 60.56 | 59.72 | 60.41 | 36,901 | +0.40(+0.67%) |
May 15, 2018 | 58.75 | 60.05 | 58.75 | 60.01 | 47,610 | +1.10(+1.87%) |
May 14, 2018 | 58.78 | 58.95 | 58.49 | 58.91 | 22,310 | +0.20(+0.34%) |
May 11, 2018 | 58.42 | 58.82 | 57.99 | 58.71 | 47,472 | +0.26(+0.44%) |
May 10, 2018 | 58.52 | 58.84 | 58.22 | 58.45 | 27,452 | +0.01(+0.02%) |
May 09, 2018 | 58.25 | 58.65 | 58.18 | 58.44 | 15,951 | -0.21(-0.36%) |
May 08, 2018 | 59.29 | 59.50 | 58.60 | 58.65 | 32,186 | -0.25(-0.42%) |
May 07, 2018 | 58.67 | 58.96 | 58.46 | 58.90 | 34,309 | +0.18(+0.31%) |
May 04, 2018 | 58.30 | 59.09 | 58.10 | 58.72 | 28,253 | +0.54(+0.93%) |
May 03, 2018 | 58.53 | 58.78 | 57.75 | 58.18 | 39,362 | -0.44(-0.75%) |
May 02, 2018 | 58.02 | 59.49 | 58.02 | 58.62 | 78,896 | +0.75(+1.30%) |
May 01, 2018 | 58.44 | 58.44 | 56.00 | 57.87 | 79,759 | +1.49(+2.64%) |
Apr 30, 2018 | 56.41 | 57.54 | 56.38 | 56.38 | 38,402 | -0.53(-0.93%) |
Apr 27, 2018 | 58.05 | 58.08 | 56.85 | 56.91 | 16,225 | -0.79(-1.37%) |
Apr 26, 2018 | 58.01 | 58.01 | 56.55 | 57.70 | 47,246 | -0.48(-0.83%) |
Apr 25, 2018 | 57.94 | 58.75 | 57.76 | 58.18 | 21,583 | -0.44(-0.75%) |
Apr 24, 2018 | 59.02 | 59.42 | 58.07 | 58.62 | 35,929 | -0.19(-0.32%) |
Apr 23, 2018 | 59.00 | 59.28 | 58.46 | 58.81 | 38,241 | +0.10(+0.17%) |
Apr 20, 2018 | 58.78 | 58.99 | 57.74 | 58.71 | 25,512 | -0.05(-0.09%) |
Apr 19, 2018 | 58.69 | 58.97 | 58.27 | 58.76 | 20,039 | -0.26(-0.44%) |
Apr 18, 2018 | 58.28 | 59.21 | 58.04 | 59.02 | 51,352 | +0.85(+1.46%) |
Apr 17, 2018 | 57.79 | 58.85 | 57.77 | 58.17 | 30,944 | +0.70(+1.22%) |
Apr 16, 2018 | 57.04 | 57.66 | 56.93 | 57.47 | 38,477 | +0.84(+1.48%) |
Apr 13, 2018 | 56.52 | 56.82 | 55.90 | 56.63 | 23,831 | +0.36(+0.64%) |
Apr 12, 2018 | 55.77 | 56.44 | 55.53 | 56.27 | 38,908 | +0.84(+1.52%) |
Apr 11, 2018 | 56.09 | 56.69 | 55.16 | 55.43 | 38,393 | -0.14(-0.25%) |
Apr 10, 2018 | 55.57 | 55.98 | 55.31 | 55.57 | 42,506 | +0.74(+1.35%) |
Apr 09, 2018 | 55.13 | 55.60 | 54.83 | 54.83 | 53,295 | +0.02(+0.04%) |
Apr 06, 2018 | 54.81 | 43,493 | +0.01(+0.02%) | |||
Apr 05, 2018 | 54.59 | 55.00 | 54.16 | 54.80 | 71,121 | +0.53(+0.98%) |
Apr 04, 2018 | 52.97 | 54.29 | 52.93 | 54.27 | 59,510 | +0.48(+0.89%) |
Apr 03, 2018 | 53.48 | 53.82 | 52.62 | 53.79 | 82,334 | +0.55(+1.03%) |
Apr 02, 2018 | 54.26 | 54.26 | 52.55 | 53.24 | 80,825 | -1.57(-2.86%) |
Mar 29, 2018 | 54.81 | 54.81 | 54.81 | 0 | +0.05(+0.09%) | |
Mar 28, 2018 | 55.10 | 55.30 | 54.56 | 54.76 | 45,777 | -0.29(-0.53%) |
Mar 27, 2018 | 55.96 | 55.98 | 54.77 | 55.05 | 57,523 | -0.63(-1.13%) |
Mar 26, 2018 | 54.94 | 55.87 | 54.94 | 55.68 | 52,573 | +1.67(+3.09%) |
Mar 23, 2018 | 56.80 | 56.80 | 53.87 | 54.01 | 59,394 | -2.86(-5.03%) |
Mar 22, 2018 | 57.74 | 58.58 | 56.87 | 56.87 | 41,002 | -1.45(-2.49%) |
Mar 21, 2018 | 58.52 | 59.44 | 58.32 | 58.32 | 39,778 | -0.44(-0.75%) |
Mar 20, 2018 | 58.30 | 58.81 | 58.30 | 58.76 | 30,860 | +0.59(+1.01%) |
Mar 19, 2018 | 59.31 | 59.40 | 57.96 | 58.17 | 34,572 | -1.38(-2.32%) |
Mar 16, 2018 | 59.93 | 60.35 | 59.34 | 59.55 | 177,597 | -0.20(-0.33%) |
Mar 15, 2018 | 59.09 | 60.04 | 59.09 | 59.75 | 66,810 | +0.85(+1.44%) |
Mar 14, 2018 | 59.60 | 60.00 | 58.60 | 58.90 | 63,856 | -0.49(-0.83%) |
Mar 13, 2018 | 60.08 | 60.29 | 59.07 | 59.39 | 62,974 | -0.38(-0.64%) |
Mar 12, 2018 | 59.67 | 60.31 | 59.24 | 59.77 | 71,102 | +0.06(+0.10%) |
Mar 09, 2018 | 58.83 | 59.86 | 58.31 | 59.71 | 37,123 | +1.10(+1.88%) |
Mar 08, 2018 | 59.47 | 59.82 | 58.36 | 58.61 | 53,523 | -0.61(-1.03%) |
Mar 07, 2018 | 59.59 | 59.22 | 41,031 | -0.21(-0.35%) | ||
Mar 06, 2018 | 59.37 | 59.76 | 58.45 | 59.43 | 61,802 | +0.22(+0.37%) |
Mar 05, 2018 | 58.19 | 59.59 | 57.89 | 59.21 | 49,184 | +0.71(+1.21%) |
Mar 02, 2018 | 57.01 | 58.67 | 56.80 | 58.50 | 51,567 | +1.12(+1.95%) |
Mar 01, 2018 | 57.41 | 58.62 | 57.09 | 57.38 | 68,130 | -0.09(-0.16%) |
Feb 28, 2018 | 58.17 | 58.54 | 57.46 | 57.47 | 76,339 | -0.44(-0.76%) |
Feb 27, 2018 | 58.97 | 59.26 | 57.74 | 57.91 | 77,003 | -0.85(-1.45%) |
Feb 26, 2018 | 58.03 | 58.86 | 57.94 | 58.76 | 57,881 | +1.13(+1.96%) |
Feb 23, 2018 | 57.11 | 58.23 | 57.11 | 57.63 | 62,338 | +1.07(+1.89%) |
Feb 22, 2018 | 56.56 | 97,658 | -0.41(-0.72%) | |||
Feb 21, 2018 | 55.30 | 58.02 | 55.30 | 56.97 | 101,872 | +1.74(+3.15%) |
Feb 20, 2018 | 55.28 | 55.91 | 54.82 | 55.23 | 59,960 | -0.13(-0.23%) |
Feb 16, 2018 | 55.36 | 55.36 | 55.36 | 0 | +0.53(+0.97%) | |
Feb 15, 2018 | 55.38 | 55.59 | 54.70 | 54.83 | 68,329 | -0.24(-0.44%) |
Feb 14, 2018 | 53.34 | 55.14 | 53.34 | 55.07 | 94,251 | +1.31(+2.44%) |
Feb 13, 2018 | 53.32 | 54.28 | 53.13 | 53.76 | 98,719 | +0.05(+0.09%) |
Feb 12, 2018 | 54.91 | 55.10 | 53.44 | 53.71 | 129,141 | -1.01(-1.85%) |
Feb 09, 2018 | 54.36 | 56.03 | 53.88 | 54.72 | 379,261 | +1.04(+1.94%) |
Feb 08, 2018 | 55.97 | 56.88 | 53.49 | 53.68 | 418,496 | -7.45(-12.19%) |
Feb 07, 2018 | 61.35 | 61.35 | 60.47 | 61.13 | 202,441 | -0.22(-0.36%) |
Feb 06, 2018 | 58.36 | 61.77 | 57.48 | 61.35 | 236,509 | +1.52(+2.54%) |
Feb 05, 2018 | 60.54 | 61.46 | 58.94 | 59.83 | 138,268 | -1.30(-2.13%) |
Feb 02, 2018 | 61.83 | 62.42 | 60.90 | 61.13 | 112,965 | -0.94(-1.51%) |
Feb 01, 2018 | 62.90 | 63.00 | 61.92 | 62.07 | 64,207 | -1.13(-1.79%) |
Jan 31, 2018 | 64.47 | 64.56 | 62.81 | 63.20 | 66,257 | -1.44(-2.23%) |
Jan 30, 2018 | 63.83 | 64.81 | 63.83 | 64.64 | 66,709 | +0.38(+0.59%) |
Jan 29, 2018 | 62.91 | 64.52 | 62.91 | 64.26 | 54,618 | +0.55(+0.86%) |
Jan 26, 2018 | 63.50 | 63.71 | 62.54 | 63.71 | 30,771 | +0.58(+0.92%) |
Jan 25, 2018 | 62.81 | 63.42 | 62.26 | 63.13 | 59,042 | +0.70(+1.12%) |
Jan 24, 2018 | 63.58 | 63.58 | 62.35 | 62.43 | 38,099 | -1.11(-1.75%) |
Jan 23, 2018 | 63.49 | 63.95 | 63.10 | 63.54 | 61,821 | -0.10(-0.16%) |
Jan 22, 2018 | 63.45 | 63.85 | 62.95 | 63.64 | 30,200 | -0.19(-0.30%) |
Jan 19, 2018 | 62.25 | 63.90 | 62.25 | 63.83 | 51,885 | +1.79(+2.89%) |
Jan 18, 2018 | 62.19 | 62.19 | 61.95 | 62.04 | 46,869 | +0.18(+0.29%) |
Jan 17, 2018 | 61.12 | 61.99 | 60.97 | 61.86 | 96,333 | +1.24(+2.05%) |
Jan 16, 2018 | 62.19 | 62.63 | 60.32 | 60.62 | 88,033 | -1.48(-2.38%) |
Jan 15, 2018 | 62.12 | 62.57 | 62.10 | 62.10 | 7,790 | -0.66(-1.05%) |
Jan 12, 2018 | 62.28 | 63.88 | 62.07 | 62.76 | 56,040 | -1.42(-2.21%) |
Jan 11, 2018 | 62.90 | 64.18 | 62.49 | 64.18 | 34,381 | +1.20(+1.91%) |
Jan 10, 2018 | 63.38 | 63.43 | 62.81 | 62.98 | 36,188 | -0.35(-0.55%) |
Jan 09, 2018 | 63.37 | 64.13 | 63.30 | 63.33 | 89,554 | -0.14(-0.22%) |
Jan 08, 2018 | 62.73 | 64.02 | 62.50 | 63.47 | 58,225 | +0.91(+1.45%) |
Jan 05, 2018 | 62.44 | 62.78 | 62.16 | 62.56 | 17,228 | -0.17(-0.27%) |
Jan 04, 2018 | 63.79 | 63.79 | 62.22 | 62.73 | 40,696 | -0.92(-1.45%) |
Jan 03, 2018 | 63.32 | 63.87 | 62.98 | 63.65 | 28,167 | +0.49(+0.78%) |
Jan 02, 2018 | 62.08 | 63.23 | 62.08 | 63.16 | 32,651 | +0.92(+1.48%) |
Dec 29, 2017 | 62.24 | 62.24 | 62.24 | 0 | -0.36(-0.58%) | |
Dec 28, 2017 | 62.70 | 62.91 | 62.40 | 62.60 | 18,434 | -0.16(-0.25%) |
Dec 27, 2017 | 62.88 | 63.17 | 62.69 | 62.76 | 20,853 | -0.39(-0.62%) |
Dec 22, 2017 | 63.57 | 63.60 | 62.98 | 63.15 | 21,921 | -0.23(-0.36%) |
Dec 21, 2017 | 63.62 | 63.65 | 63.25 | 63.38 | 10,703 | -0.53(-0.83%) |
Dec 20, 2017 | 63.73 | 64.10 | 63.49 | 63.91 | 22,806 | +0.44(+0.69%) |
Dec 19, 2017 | 63.48 | 64.35 | 63.39 | 63.47 | 35,590 | +0.31(+0.49%) |
Dec 18, 2017 | 62.96 | 63.50 | 62.96 | 63.16 | 33,741 | +0.86(+1.38%) |
Dec 15, 2017 | 60.50 | 62.86 | 60.50 | 62.30 | 65,983 | +2.05(+3.40%) |
Dec 14, 2017 | 61.64 | 62.53 | 60.15 | 60.25 | 41,096 | -1.47(-2.38%) |
Dec 13, 2017 | 62.24 | 62.77 | 61.67 | 61.72 | 40,019 | -0.40(-0.64%) |
Dec 12, 2017 | 61.87 | 62.45 | 61.87 | 62.12 | 24,770 | +0.23(+0.37%) |
Dec 11, 2017 | 61.72 | 62.65 | 61.60 | 61.89 | 22,311 | -0.04(-0.06%) |
Dec 08, 2017 | 62.49 | 62.68 | 61.69 | 61.93 | 21,366 | -0.56(-0.90%) |
Dec 07, 2017 | 61.63 | 62.52 | 61.63 | 62.49 | 28,583 | +0.89(+1.44%) |
Dec 06, 2017 | 62.27 | 61.15 | 61.60 | 64,320 | +0.19(+0.31%) | |
Dec 05, 2017 | 61.86 | 62.36 | 61.11 | 61.41 | 43,352 | -0.47(-0.76%) |
Dec 04, 2017 | 61.50 | 62.24 | 61.29 | 61.88 | 63,911 | +0.87(+1.43%) |
Dec 01, 2017 | 61.53 | 61.55 | 60.24 | 61.01 | 51,164 | -1.22(-1.96%) |
Nov 30, 2017 | 61.66 | 62.31 | 61.35 | 62.23 | 41,430 | +0.74(+1.20%) |
Nov 29, 2017 | 61.24 | 61.90 | 61.10 | 61.49 | 45,167 | +0.29(+0.47%) |
Nov 28, 2017 | 60.04 | 61.24 | 60.04 | 61.20 | 33,014 | +1.51(+2.53%) |
Nov 27, 2017 | 59.67 | 59.78 | 59.05 | 59.69 | 31,766 | +0.14(+0.24%) |
Nov 24, 2017 | 59.98 | 60.07 | 59.38 | 59.55 | 21,499 | -0.11(-0.18%) |
Nov 23, 2017 | 59.84 | 59.86 | 59.66 | 59.66 | 3,926 | -0.27(-0.45%) |
Nov 22, 2017 | 60.64 | 60.67 | 59.76 | 59.93 | 25,870 | -0.79(-1.30%) |
Nov 21, 2017 | 60.21 | 60.93 | 59.97 | 60.72 | 33,977 | +0.65(+1.08%) |
Nov 20, 2017 | 59.41 | 60.55 | 59.40 | 60.07 | 47,645 | +1.08(+1.83%) |
Nov 17, 2017 | 59.85 | 60.22 | 58.94 | 58.99 | 75,150 | -0.97(-1.62%) |
Nov 16, 2017 | 58.66 | 60.08 | 58.66 | 59.96 | 76,778 | +1.47(+2.51%) |
Nov 15, 2017 | 57.23 | 58.98 | 57.23 | 58.49 | 71,347 | +0.63(+1.09%) |
Nov 14, 2017 | 57.79 | 57.93 | 57.30 | 57.86 | 45,313 | -0.01(-0.02%) |
Nov 13, 2017 | 57.60 | 58.30 | 57.60 | 57.87 | 44,343 | +0.09(+0.16%) |
Nov 10, 2017 | 57.78 | 58.19 | 57.50 | 57.78 | 33,507 | -0.08(-0.14%) |
Nov 09, 2017 | 58.34 | 58.47 | 57.23 | 57.86 | 58,654 | -0.74(-1.26%) |
Nov 08, 2017 | 58.49 | 58.80 | 57.48 | 58.60 | 67,926 | -0.16(-0.27%) |
Nov 07, 2017 | 59.54 | 59.54 | 58.65 | 58.76 | 54,248 | -0.36(-0.61%) |
Nov 06, 2017 | 59.98 | 59.98 | 58.71 | 59.12 | 70,768 | -1.13(-1.88%) |
Nov 03, 2017 | 60.55 | 61.07 | 60.10 | 60.25 | 51,038 | -0.53(-0.87%) |
Nov 02, 2017 | 60.71 | 61.60 | 60.28 | 60.78 | 69,581 | -0.11(-0.18%) |
Nov 01, 2017 | 61.42 | 62.01 | 60.89 | 60.89 | 62,103 | -0.19(-0.31%) |
Oct 31, 2017 | 59.44 | 61.37 | 59.04 | 61.08 | 95,098 | +2.08(+3.53%) |
Oct 30, 2017 | 57.75 | 59.27 | 57.75 | 59.00 | 54,831 | +0.96(+1.65%) |
Oct 27, 2017 | 56.43 | 58.46 | 54.52 | 58.04 | 109,731 | +1.23(+2.17%) |
Oct 26, 2017 | 56.50 | 56.95 | 56.18 | 56.81 | 40,107 | +0.44(+0.78%) |
Oct 25, 2017 | 56.44 | 56.70 | 55.74 | 56.37 | 44,862 | +0.09(+0.16%) |
Oct 24, 2017 | 55.79 | 56.50 | 55.76 | 56.28 | 33,768 | +0.48(+0.86%) |
Oct 23, 2017 | 55.91 | 56.10 | 55.51 | 55.80 | 21,898 | -0.19(-0.34%) |
Oct 20, 2017 | 55.40 | 56.29 | 55.40 | 55.99 | 37,523 | +0.79(+1.43%) |
Oct 19, 2017 | 54.60 | 55.25 | 54.60 | 55.20 | 34,916 | +0.20(+0.36%) |
Oct 18, 2017 | 54.46 | 55.19 | 54.46 | 55.00 | 24,525 | +0.07(+0.13%) |
Oct 17, 2017 | 54.94 | 55.36 | 54.82 | 54.93 | 18,468 | -0.23(-0.42%) |
Oct 16, 2017 | 54.76 | 55.23 | 54.73 | 55.16 | 23,881 | +0.32(+0.58%) |
Oct 13, 2017 | 54.61 | 55.17 | 54.55 | 54.84 | 26,954 | +0.46(+0.85%) |
Oct 12, 2017 | 53.99 | 54.60 | 53.99 | 54.38 | 29,611 | +0.40(+0.74%) |
Oct 11, 2017 | 54.01 | 54.73 | 53.67 | 53.98 | 22,708 | -0.21(-0.39%) |
Oct 10, 2017 | 53.13 | 54.22 | 53.13 | 54.19 | 49,389 | +1.26(+2.38%) |
Oct 06, 2017 | 53.59 | 54.22 | 52.84 | 52.93 | 44,280 | -0.87(-1.62%) |
Oct 05, 2017 | 53.90 | 55.50 | 53.23 | 53.80 | 119,387 | -1.74(-3.13%) |
Oct 04, 2017 | 55.30 | 55.81 | 55.21 | 55.54 | 37,919 | +0.13(+0.23%) |
Oct 03, 2017 | 55.45 | 55.60 | 55.16 | 55.41 | 27,941 | -0.04(-0.07%) |
Oct 02, 2017 | 54.23 | 55.55 | 54.23 | 55.45 | 52,695 | +1.32(+2.44%) |
Sep 29, 2017 | 54.61 | 54.61 | 53.91 | 54.13 | 47,482 | -0.67(-1.22%) |
Sep 28, 2017 | 54.00 | 54.87 | 53.94 | 54.80 | 61,733 | +0.75(+1.39%) |
Sep 27, 2017 | 54.08 | 52.68 | 54.05 | 25,670 | +1.15(+2.17%) | |
Sep 26, 2017 | 52.75 | 53.17 | 52.54 | 52.90 | 27,458 | +0.34(+0.65%) |
Sep 25, 2017 | 52.97 | 52.97 | 52.28 | 52.56 | 17,014 | -0.54(-1.02%) |
Sep 22, 2017 | 52.51 | 53.30 | 51.96 | 53.10 | 36,470 | +0.72(+1.37%) |
Sep 21, 2017 | 52.87 | 52.96 | 52.32 | 52.38 | 30,671 | -0.51(-0.96%) |
Sep 20, 2017 | 52.53 | 53.05 | 52.39 | 52.89 | 25,449 | +0.40(+0.76%) |
Sep 19, 2017 | 52.93 | 53.00 | 52.16 | 52.49 | 35,606 | -0.37(-0.70%) |
Sep 18, 2017 | 51.89 | 53.03 | 51.89 | 52.86 | 35,610 | +0.94(+1.81%) |
Sep 15, 2017 | 50.89 | 51.99 | 50.89 | 51.92 | 30,456 | +1.02(+2.00%) |
Sep 14, 2017 | 51.30 | 51.30 | 50.84 | 50.90 | 21,341 | -0.37(-0.72%) |
Sep 13, 2017 | 51.01 | 51.49 | 50.59 | 51.27 | 47,082 | +0.11(+0.22%) |
Sep 12, 2017 | 50.20 | 51.28 | 50.09 | 51.16 | 60,020 | +1.16(+2.32%) |
Sep 11, 2017 | 49.99 | 50.55 | 49.67 | 50.00 | 71,797 | +0.56(+1.13%) |
Sep 08, 2017 | 48.53 | 49.57 | 48.02 | 49.44 | 42,470 | +0.98(+2.02%) |
Sep 07, 2017 | 48.74 | 49.30 | 48.46 | 48.46 | 25,468 | -0.13(-0.27%) |
Sep 06, 2017 | 49.11 | 49.12 | 48.02 | 48.59 | 35,473 | -0.30(-0.61%) |
Sep 05, 2017 | 49.98 | 50.05 | 48.55 | 48.89 | 49,794 | -1.10(-2.20%) |
Sep 01, 2017 | 50.45 | 50.53 | 49.98 | 49.99 | 49,160 | -0.52(-1.03%) |
Aug 31, 2017 | 50.63 | 50.81 | 50.38 | 50.51 | 80,658 | -0.02(-0.04%) |
Aug 30, 2017 | 50.71 | 50.87 | 50.41 | 50.53 | 60,356 | +0.00(+0.00%) |
Aug 29, 2017 | 50.22 | 50.73 | 49.74 | 50.53 | 81,561 | +0.04(+0.08%) |
Aug 28, 2017 | 49.91 | 50.53 | 49.72 | 50.49 | 107,084 | +0.82(+1.65%) |
Aug 25, 2017 | 49.27 | 49.74 | 49.02 | 49.67 | 18,115 | +0.47(+0.96%) |
Aug 24, 2017 | 49.53 | 49.55 | 49.05 | 49.20 | 12,919 | -0.03(-0.06%) |
Aug 23, 2017 | 49.16 | 49.54 | 49.02 | 49.23 | 22,544 | +0.03(+0.06%) |
Aug 22, 2017 | 50.12 | 50.12 | 49.12 | 49.20 | 19,664 | -0.61(-1.22%) |
Aug 21, 2017 | 49.83 | 50.75 | 49.72 | 49.81 | 37,690 | -0.20(-0.40%) |
Aug 18, 2017 | 50.33 | 50.33 | 49.40 | 50.01 | 16,135 | -0.55(-1.09%) |
Aug 17, 2017 | 49.82 | 51.73 | 49.74 | 50.56 | 44,362 | +0.37(+0.74%) |
Aug 16, 2017 | 49.73 | 50.56 | 49.73 | 50.19 | 25,927 | +0.15(+0.30%) |
Aug 15, 2017 | 49.44 | 50.06 | 49.29 | 50.04 | 32,193 | +0.90(+1.83%) |
Aug 14, 2017 | 48.45 | 49.30 | 48.45 | 49.14 | 16,446 | +0.83(+1.72%) |
Aug 11, 2017 | 47.92 | 48.51 | 47.57 | 48.31 | 14,961 | +0.18(+0.37%) |
Aug 10, 2017 | 48.02 | 48.51 | 48.01 | 48.13 | 20,053 | -0.18(-0.37%) |
Aug 09, 2017 | 48.60 | 49.00 | 48.08 | 48.31 | 40,496 | -0.23(-0.47%) |
Aug 08, 2017 | 48.85 | 49.45 | 48.50 | 48.54 | 24,812 | -0.04(-0.08%) |
Aug 04, 2017 | 47.58 | 48.65 | 47.58 | 48.58 | 43,032 | +1.05(+2.21%) |
Aug 03, 2017 | 47.77 | 48.41 | 47.41 | 47.53 | 35,332 | -0.29(-0.61%) |
Aug 02, 2017 | 48.08 | 48.11 | 47.55 | 47.82 | 36,012 | -0.17(-0.35%) |
Aug 01, 2017 | 48.69 | 48.75 | 47.84 | 47.99 | 26,239 | -0.66(-1.36%) |
Jul 31, 2017 | 48.87 | 49.65 | 48.55 | 48.65 | 35,319 | -0.26(-0.53%) |
Jul 28, 2017 | 49.22 | 50.27 | 47.05 | 48.91 | 72,298 | +0.58(+1.20%) |
Jul 27, 2017 | 48.07 | 48.67 | 47.82 | 48.33 | 34,294 | +0.48(+1.00%) |
Jul 26, 2017 | 49.45 | 49.45 | 47.70 | 47.85 | 25,306 | -1.29(-2.63%) |
Jul 25, 2017 | 49.17 | 49.70 | 48.90 | 49.14 | 8,219 | +0.36(+0.74%) |
Jul 24, 2017 | 48.64 | 48.83 | 48.38 | 48.78 | 11,749 | -0.13(-0.27%) |
Jul 21, 2017 | 49.24 | 49.24 | 48.47 | 48.91 | 19,841 | -0.44(-0.89%) |
Jul 20, 2017 | 49.64 | 49.17 | 49.35 | 9,512 | -0.29(-0.58%) | |
Jul 19, 2017 | 49.10 | 49.72 | 49.05 | 49.64 | 19,449 | +0.53(+1.08%) |
Jul 18, 2017 | 49.70 | 49.77 | 48.97 | 49.11 | 27,688 | -1.21(-2.40%) |
Jul 17, 2017 | 49.17 | 50.35 | 48.98 | 50.32 | 17,155 | +0.96(+1.94%) |
Jul 14, 2017 | 49.23 | 49.60 | 49.11 | 49.36 | 12,608 | +0.17(+0.35%) |
Jul 13, 2017 | 48.21 | 49.26 | 48.21 | 49.19 | 19,596 | +0.89(+1.84%) |
Jul 12, 2017 | 49.38 | 49.72 | 48.19 | 48.30 | 11,975 | -0.99(-2.01%) |
Jul 11, 2017 | 49.34 | 49.53 | 49.02 | 49.29 | 18,877 | +0.43(+0.88%) |
Jul 10, 2017 | 47.13 | 49.14 | 47.13 | 48.86 | 30,041 | +1.53(+3.23%) |
Jul 07, 2017 | 47.52 | 47.57 | 46.97 | 47.33 | 23,636 | -0.24(-0.50%) |
Jul 06, 2017 | 49.51 | 49.51 | 47.54 | 47.57 | 32,229 | -2.22(-4.46%) |
Jul 05, 2017 | 50.10 | 50.10 | 49.54 | 49.79 | 10,545 | -0.21(-0.42%) |
Jul 04, 2017 | 50.10 | 50.10 | 49.75 | 50.00 | 1,308 | +0.16(+0.32%) |
Jul 03, 2017 | 49.84 | 49.84 | 49.84 | 49.84 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 50.39 | 50.39 | 49.59 | 49.84 | 24,945 | -0.86(-1.70%) |
Jun 29, 2017 | 51.08 | 51.83 | 50.29 | 50.70 | 18,974 | -0.79(-1.53%) |
Jun 28, 2017 | 49.34 | 51.50 | 48.84 | 51.49 | 54,212 | +2.57(+5.25%) |
Jun 27, 2017 | 50.01 | 50.01 | 48.85 | 48.92 | 25,533 | -0.88(-1.77%) |
Jun 26, 2017 | 48.75 | 50.15 | 48.75 | 49.80 | 52,016 | +0.89(+1.82%) |
Jun 23, 2017 | 49.00 | 49.03 | 48.54 | 48.91 | 9,597 | +0.13(+0.27%) |
Jun 22, 2017 | 48.60 | 49.40 | 48.51 | 48.78 | 27,485 | +0.15(+0.31%) |
Jun 21, 2017 | 49.12 | 49.28 | 48.42 | 48.63 | 14,699 | -0.27(-0.55%) |
Jun 20, 2017 | 49.40 | 49.40 | 48.61 | 48.90 | 11,827 | -0.34(-0.69%) |
Jun 19, 2017 | 49.16 | 49.45 | 48.92 | 49.24 | 19,445 | +0.28(+0.57%) |
Jun 16, 2017 | 48.80 | 49.05 | 48.48 | 48.96 | 16,624 | -0.09(-0.18%) |
Jun 15, 2017 | 48.63 | 49.15 | 48.56 | 49.05 | 15,378 | +0.21(+0.43%) |
Jun 14, 2017 | 49.44 | 49.44 | 48.40 | 48.84 | 19,195 | -0.60(-1.21%) |
Jun 13, 2017 | 49.32 | 49.60 | 48.76 | 49.44 | 10,006 | +0.15(+0.30%) |
Jun 12, 2017 | 49.76 | 50.55 | 49.23 | 49.29 | 12,889 | -0.46(-0.92%) |
Jun 09, 2017 | 49.27 | 49.77 | 48.87 | 49.75 | 19,634 | +0.44(+0.89%) |
Jun 08, 2017 | 49.16 | 49.51 | 48.73 | 49.31 | 17,717 | +0.21(+0.43%) |
Jun 07, 2017 | 49.55 | 49.55 | 49.08 | 49.10 | 20,119 | -0.31(-0.63%) |
Jun 06, 2017 | 49.90 | 49.90 | 48.86 | 49.41 | 20,319 | -0.56(-1.12%) |
Jun 05, 2017 | 51.04 | 51.16 | 49.88 | 49.97 | 16,330 | -0.47(-0.93%) |
Jun 02, 2017 | 50.98 | 50.98 | 50.08 | 50.44 | 17,581 | -0.25(-0.49%) |