Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.65 | 50.50 | 49.34 | 49.91 | 7,662 | -0.07(-0.14%) |
Apr 27, 2018 | 48.71 | 49.98 | 48.71 | 49.98 | 4,482 | +0.12(+0.24%) |
Apr 26, 2018 | 48.62 | 50.21 | 48.62 | 49.86 | 8,522 | +0.56(+1.14%) |
Apr 25, 2018 | 48.71 | 49.47 | 48.27 | 49.30 | 13,833 | +0.26(+0.53%) |
Apr 24, 2018 | 49.00 | 49.89 | 48.63 | 49.04 | 13,515 | -3.20(-6.13%) |
Apr 23, 2018 | 51.34 | 52.29 | 50.81 | 52.24 | 2,709 | +0.27(+0.52%) |
Apr 20, 2018 | 51.44 | 52.08 | 50.80 | 51.97 | 6,571 | -0.20(-0.38%) |
Apr 19, 2018 | 52.04 | 53.39 | 51.65 | 52.17 | 6,092 | +0.49(+0.95%) |
Apr 18, 2018 | 51.33 | 52.11 | 51.13 | 51.68 | 5,999 | -0.73(-1.39%) |
Apr 17, 2018 | 51.22 | 52.52 | 51.12 | 52.41 | 21,946 | +0.13(+0.25%) |
Apr 16, 2018 | 51.44 | 52.31 | 51.31 | 52.28 | 3,977 | +0.44(+0.85%) |
Apr 13, 2018 | 51.05 | 51.94 | 50.59 | 51.84 | 2,892 | +0.00(+0.00%) |
Apr 12, 2018 | 51.11 | 51.85 | 50.58 | 51.84 | 2,893 | -0.16(-0.31%) |
Apr 11, 2018 | 51.20 | 53.01 | 50.98 | 52.00 | 5,069 | +2.14(+4.29%) |
Apr 10, 2018 | 50.50 | 50.79 | 49.79 | 49.86 | 6,359 | -1.01(-1.99%) |
Apr 09, 2018 | 49.49 | 50.99 | 49.49 | 50.87 | 9,078 | +1.28(+2.58%) |
Apr 06, 2018 | 50.71 | 50.82 | 48.88 | 49.59 | 6,572 | +0.78(+1.60%) |
Apr 05, 2018 | 49.10 | 49.19 | 48.81 | 48.81 | 3,293 | -1.73(-3.42%) |
Apr 04, 2018 | 50.21 | 51.12 | 49.67 | 50.54 | 4,694 | -0.62(-1.21%) |
Apr 03, 2018 | 50.37 | 51.45 | 50.22 | 51.16 | 8,754 | -0.10(-0.19%) |
Apr 02, 2018 | 51.29 | 51.98 | 50.50 | 51.26 | 7,592 | -0.07(-0.15%) |
Mar 29, 2018 | 51.33 | 51.33 | 51.33 | 0 | +0.37(+0.73%) | |
Mar 28, 2018 | 51.44 | 52.29 | 50.93 | 50.96 | 8,188 | -0.92(-1.77%) |
Mar 27, 2018 | 51.17 | 52.63 | 50.85 | 51.88 | 11,873 | +0.14(+0.27%) |
Mar 26, 2018 | 50.93 | 52.34 | 50.90 | 51.74 | 5,202 | +0.16(+0.31%) |
Mar 23, 2018 | 53.84 | 53.84 | 51.58 | 51.58 | 5,882 | -1.81(-3.39%) |
Mar 22, 2018 | 52.43 | 53.51 | 52.25 | 53.39 | 7,698 | +0.24(+0.45%) |
Mar 21, 2018 | 52.36 | 53.83 | 52.22 | 53.15 | 8,103 | +0.98(+1.89%) |
Mar 20, 2018 | 53.05 | 53.54 | 52.00 | 52.16 | 8,610 | -2.01(-3.70%) |
Mar 19, 2018 | 53.67 | 54.81 | 53.52 | 54.17 | 5,126 | +0.07(+0.13%) |
Mar 16, 2018 | 54.69 | 54.69 | 53.19 | 54.10 | 3,497 | -0.25(-0.46%) |
Mar 15, 2018 | 54.25 | 54.82 | 53.49 | 54.35 | 8,268 | +0.09(+0.17%) |
Mar 14, 2018 | 54.80 | 55.57 | 54.22 | 54.26 | 3,600 | +0.77(+1.44%) |
Mar 13, 2018 | 54.78 | 54.86 | 53.49 | 53.49 | 10,637 | -2.23(-4.00%) |
Mar 12, 2018 | 54.48 | 55.76 | 54.36 | 55.72 | 3,367 | +0.35(+0.64%) |
Mar 09, 2018 | 56.36 | 56.36 | 54.89 | 55.37 | 2,987 | +0.01(+0.02%) |
Mar 08, 2018 | 55.77 | 56.39 | 55.07 | 55.35 | 1,670 | -0.20(-0.35%) |
Mar 07, 2018 | 56.00 | 56.42 | 54.98 | 55.55 | 8,136 | -1.71(-2.99%) |
Mar 06, 2018 | 57.70 | 58.11 | 57.00 | 57.26 | 14,663 | -1.38(-2.35%) |
Mar 05, 2018 | 58.14 | 58.64 | 57.32 | 58.64 | 5,283 | +0.13(+0.22%) |
Mar 02, 2018 | 57.38 | 58.76 | 57.18 | 58.51 | 11,347 | +1.70(+2.99%) |
Mar 01, 2018 | 58.50 | 58.95 | 56.80 | 56.81 | 5,109 | -3.32(-5.52%) |
Feb 28, 2018 | 58.85 | 60.13 | 58.50 | 60.13 | 7,092 | +0.37(+0.62%) |
Feb 27, 2018 | 60.06 | 60.30 | 59.76 | 59.76 | 6,952 | +0.16(+0.27%) |
Feb 26, 2018 | 59.65 | 59.89 | 58.81 | 59.60 | 17,765 | -0.00(-0.01%) |
Feb 23, 2018 | 59.80 | 60.32 | 58.84 | 59.60 | 11,380 | -0.70(-1.16%) |
Feb 22, 2018 | 59.66 | 60.37 | 59.66 | 60.30 | 11,283 | -0.40(-0.65%) |
Feb 21, 2018 | 58.95 | 60.70 | 58.95 | 60.70 | 4,989 | +0.65(+1.08%) |
Feb 20, 2018 | 59.37 | 60.05 | 58.47 | 60.05 | 8,471 | +0.11(+0.18%) |
Feb 16, 2018 | 59.94 | 59.94 | 59.94 | 0 | +0.85(+1.44%) | |
Feb 15, 2018 | 58.69 | 59.68 | 58.00 | 59.09 | 3,303 | +0.34(+0.58%) |
Feb 14, 2018 | 57.26 | 58.75 | 56.97 | 58.75 | 7,946 | +1.84(+3.22%) |
Feb 13, 2018 | 56.75 | 57.85 | 55.97 | 56.91 | 16,917 | +0.75(+1.34%) |
Feb 12, 2018 | 56.91 | 57.04 | 55.93 | 56.16 | 9,860 | +0.71(+1.29%) |
Feb 09, 2018 | 56.72 | 57.20 | 55.25 | 55.45 | 5,812 | -0.55(-0.98%) |
Feb 08, 2018 | 56.79 | 57.50 | 56.00 | 56.00 | 5,487 | -1.30(-2.27%) |
Feb 07, 2018 | 56.54 | 57.30 | 56.00 | 57.30 | 11,132 | +1.30(+2.32%) |
Feb 06, 2018 | 56.50 | 57.30 | 56.00 | 56.00 | 6,383 | -0.83(-1.46%) |
Feb 05, 2018 | 58.38 | 58.38 | 56.83 | 56.83 | 2,360 | -2.15(-3.65%) |
Feb 02, 2018 | 58.38 | 59.66 | 58.38 | 58.98 | 2,136 | -0.68(-1.14%) |
Feb 01, 2018 | 59.01 | 59.66 | 58.40 | 59.66 | 1,711 | +1.27(+2.18%) |
Jan 31, 2018 | 58.16 | 59.46 | 58.16 | 58.39 | 104,611 | -0.46(-0.78%) |
Jan 30, 2018 | 58.11 | 58.94 | 57.98 | 58.85 | 64,459 | +0.15(+0.26%) |
Jan 29, 2018 | 59.03 | 59.19 | 56.96 | 58.70 | 62,077 | +1.73(+3.04%) |
Jan 26, 2018 | 57.46 | 59.07 | 56.97 | 56.97 | 7,157 | -0.01(-0.02%) |
Jan 25, 2018 | 58.03 | 59.00 | 56.96 | 56.98 | 54,883 | -1.73(-2.94%) |
Jan 24, 2018 | 58.92 | 58.92 | 57.81 | 58.70 | 1,550 | +0.64(+1.11%) |
Jan 23, 2018 | 59.02 | 59.02 | 58.06 | 58.06 | 1,942 | -0.40(-0.68%) |
Jan 22, 2018 | 58.35 | 58.75 | 57.61 | 58.46 | 10,242 | -1.80(-2.99%) |
Jan 19, 2018 | 59.24 | 60.26 | 58.48 | 60.26 | 3,131 | +0.80(+1.35%) |
Jan 18, 2018 | 58.48 | 59.64 | 58.25 | 59.45 | 5,023 | +0.77(+1.32%) |
Jan 17, 2018 | 58.46 | 59.65 | 57.67 | 58.68 | 3,340 | -0.04(-0.07%) |
Jan 16, 2018 | 58.01 | 58.72 | 57.81 | 58.72 | 2,588 | -1.16(-1.94%) |
Jan 12, 2018 | 59.88 | 59.88 | 59.88 | 0 | +1.62(+2.79%) | |
Jan 11, 2018 | 57.47 | 58.40 | 56.96 | 58.26 | 2,761 | +0.83(+1.45%) |
Jan 10, 2018 | 59.02 | 59.02 | 57.24 | 57.42 | 3,303 | -3.48(-5.71%) |
Jan 09, 2018 | 61.05 | 61.05 | 60.38 | 60.90 | 3,001 | +0.67(+1.12%) |
Jan 08, 2018 | 60.87 | 61.05 | 59.45 | 60.23 | 7,408 | -0.27(-0.44%) |
Jan 05, 2018 | 59.76 | 60.85 | 59.76 | 60.49 | 2,402 | -0.56(-0.92%) |
Jan 04, 2018 | 61.00 | 61.05 | 59.44 | 61.05 | 6,085 | +1.55(+2.61%) |
Jan 03, 2018 | 60.01 | 60.77 | 59.03 | 59.50 | 22,808 | -2.06(-3.35%) |
Jan 02, 2018 | 60.25 | 61.56 | 60.15 | 61.56 | 23,045 | +0.91(+1.50%) |
Dec 29, 2017 | 60.65 | 60.65 | 60.65 | 0 | +0.71(+1.18%) | |
Dec 28, 2017 | 59.52 | 60.74 | 59.19 | 59.94 | 5,418 | +0.79(+1.34%) |
Dec 27, 2017 | 58.57 | 59.90 | 58.57 | 59.15 | 4,248 | -1.25(-2.08%) |
Dec 26, 2017 | 60.40 | 60.40 | 59.28 | 60.40 | 1,990 | +1.34(+2.27%) |
Dec 22, 2017 | 59.25 | 59.83 | 58.31 | 59.06 | 22,504 | -0.77(-1.29%) |
Dec 21, 2017 | 59.02 | 59.96 | 59.02 | 59.83 | 21,037 | -0.57(-0.94%) |
Dec 20, 2017 | 59.42 | 60.40 | 59.42 | 60.40 | 4,854 | +1.07(+1.80%) |
Dec 19, 2017 | 58.23 | 59.91 | 58.23 | 59.33 | 6,377 | +0.93(+1.60%) |
Dec 18, 2017 | 57.53 | 59.33 | 57.53 | 58.40 | 3,276 | +0.78(+1.35%) |
Dec 15, 2017 | 58.23 | 58.23 | 57.62 | 57.62 | 3,698 | +0.80(+1.40%) |
Dec 14, 2017 | 57.71 | 57.71 | 56.82 | 56.82 | 2,518 | -1.04(-1.80%) |
Dec 13, 2017 | 57.77 | 57.97 | 56.98 | 57.86 | 4,914 | +0.91(+1.60%) |
Dec 12, 2017 | 56.56 | 57.10 | 56.56 | 56.95 | 4,298 | -0.85(-1.47%) |
Dec 11, 2017 | 57.73 | 57.82 | 57.18 | 57.80 | 3,269 | +0.24(+0.42%) |
Dec 08, 2017 | 57.70 | 59.11 | 57.56 | 57.56 | 1,424 | -0.67(-1.15%) |
Dec 07, 2017 | 57.05 | 58.43 | 56.73 | 58.23 | 2,283 | -0.08(-0.14%) |
Dec 06, 2017 | 57.51 | 58.51 | 56.61 | 58.31 | 8,032 | -0.24(-0.41%) |
Dec 05, 2017 | 58.25 | 58.80 | 57.62 | 58.55 | 5,838 | -0.54(-0.91%) |
Dec 04, 2017 | 58.18 | 59.21 | 58.00 | 59.09 | 3,467 | +0.32(+0.54%) |
Dec 01, 2017 | 58.77 | 58.77 | 58.55 | 58.77 | 2,646 | +0.88(+1.52%) |
Nov 30, 2017 | 57.54 | 57.89 | 57.54 | 57.89 | 1,428 | +0.73(+1.29%) |
Nov 29, 2017 | 57.16 | 57.16 | 57.16 | 57.16 | 367 | -2.20(-3.71%) |
Nov 28, 2017 | 58.07 | 59.36 | 57.36 | 59.36 | 1,798 | +0.68(+1.16%) |
Nov 27, 2017 | 59.35 | 60.10 | 58.68 | 58.68 | 3,138 | -1.42(-2.37%) |
Nov 24, 2017 | 59.48 | 60.10 | 59.48 | 60.10 | 983 | +1.52(+2.59%) |
Nov 22, 2017 | 57.46 | 58.58 | 56.87 | 58.58 | 1,335 | -0.81(-1.36%) |
Nov 21, 2017 | 58.25 | 59.39 | 57.92 | 59.39 | 1,392 | +0.77(+1.32%) |
Nov 20, 2017 | 58.18 | 59.00 | 58.18 | 58.62 | 1,437 | -0.38(-0.65%) |
Nov 17, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 715 | +0.40(+0.68%) |
Nov 16, 2017 | 57.13 | 58.60 | 57.13 | 58.60 | 1,450 | +3.34(+6.04%) |
Nov 15, 2017 | 55.40 | 55.70 | 55.26 | 55.26 | 1,417 | -0.34(-0.61%) |
Nov 14, 2017 | 55.70 | 55.84 | 55.60 | 55.60 | 2,842 | -0.48(-0.86%) |
Nov 13, 2017 | 56.04 | 56.08 | 55.95 | 56.08 | 3,651 | -1.32(-2.30%) |
Nov 10, 2017 | 57.41 | 57.75 | 57.05 | 57.40 | 8,298 | +0.37(+0.65%) |
Nov 09, 2017 | 55.89 | 57.03 | 55.81 | 57.03 | 14,373 | +1.91(+3.47%) |
Nov 08, 2017 | 57.00 | 57.00 | 55.12 | 55.12 | 1,571 | +0.28(+0.51%) |
Nov 07, 2017 | 55.29 | 55.46 | 54.64 | 54.84 | 1,735 | -0.67(-1.21%) |
Nov 06, 2017 | 54.74 | 55.51 | 54.74 | 55.51 | 1,809 | +1.44(+2.66%) |
Nov 03, 2017 | 53.77 | 54.50 | 53.77 | 54.07 | 3,502 | +0.27(+0.50%) |
Nov 02, 2017 | 53.72 | 53.80 | 53.18 | 53.80 | 4,295 | +0.49(+0.92%) |
Nov 01, 2017 | 53.60 | 53.87 | 53.25 | 53.31 | 6,640 | +2.64(+5.21%) |
Oct 31, 2017 | 50.40 | 50.79 | 50.39 | 50.67 | 3,328 | +0.79(+1.58%) |
Oct 30, 2017 | 50.60 | 50.60 | 49.81 | 49.88 | 1,956 | +0.41(+0.83%) |
Oct 27, 2017 | 49.75 | 50.08 | 49.47 | 49.47 | 2,300 | -0.28(-0.56%) |
Oct 26, 2017 | 49.75 | 50.44 | 49.75 | 49.75 | 2,441 | -0.37(-0.74%) |
Oct 25, 2017 | 49.75 | 50.12 | 49.75 | 50.12 | 1,107 | +0.37(+0.74%) |
Oct 24, 2017 | 50.45 | 50.46 | 49.75 | 49.75 | 2,483 | -0.69(-1.37%) |
Oct 23, 2017 | 51.42 | 51.42 | 50.44 | 50.44 | 4,407 | -0.56(-1.10%) |
Oct 20, 2017 | 51.80 | 51.80 | 51.00 | 51.00 | 2,165 | -0.40(-0.78%) |
Oct 19, 2017 | 52.15 | 52.15 | 51.40 | 51.40 | 4,672 | +0.53(+1.04%) |
Oct 18, 2017 | 51.19 | 51.66 | 50.86 | 50.87 | 4,366 | +0.11(+0.22%) |
Oct 17, 2017 | 50.80 | 50.95 | 50.76 | 50.76 | 4,141 | -2.21(-4.17%) |
Oct 16, 2017 | 52.86 | 52.97 | 52.80 | 52.97 | 2,951 | -0.17(-0.32%) |
Oct 13, 2017 | 52.16 | 53.14 | 52.05 | 53.14 | 6,277 | +1.03(+1.98%) |
Oct 12, 2017 | 51.82 | 52.11 | 50.81 | 52.11 | 3,757 | +1.66(+3.29%) |
Oct 11, 2017 | 50.36 | 52.66 | 50.36 | 50.45 | 1,358 | -0.05(-0.10%) |
Oct 10, 2017 | 50.10 | 51.85 | 50.10 | 50.50 | 1,619 | +0.35(+0.70%) |
Oct 09, 2017 | 51.76 | 51.76 | 50.15 | 50.15 | 1,003 | -2.10(-4.02%) |
Oct 06, 2017 | 52.25 | 52.25 | 52.25 | 52.25 | 806 | +2.22(+4.44%) |
Oct 05, 2017 | 52.09 | 52.09 | 50.03 | 50.03 | 1,913 | +0.08(+0.16%) |
Oct 04, 2017 | 51.93 | 51.93 | 49.86 | 49.95 | 1,162 | +1.04(+2.13%) |
Oct 03, 2017 | 49.16 | 49.33 | 48.91 | 48.91 | 1,209 | +0.27(+0.56%) |
Oct 02, 2017 | 48.64 | 48.64 | 48.64 | 48.64 | 697 | -1.00(-2.01%) |
Sep 29, 2017 | 49.19 | 51.20 | 49.19 | 49.64 | 3,047 | -1.58(-3.08%) |
Sep 28, 2017 | 51.22 | 51.22 | 48.63 | 51.22 | 2,046 | +2.64(+5.43%) |
Sep 27, 2017 | 50.85 | 50.85 | 48.57 | 48.58 | 850 | -0.19(-0.39%) |
Sep 26, 2017 | 51.24 | 51.24 | 48.77 | 48.77 | 914 | -2.23(-4.37%) |
Sep 25, 2017 | 49.26 | 51.43 | 48.98 | 51.00 | 2,367 | +2.16(+4.42%) |
Sep 22, 2017 | 48.44 | 50.12 | 48.44 | 48.84 | 129,100 | -1.16(-2.32%) |
Sep 21, 2017 | 48.14 | 50.65 | 48.14 | 50.00 | 11,872 | -0.83(-1.63%) |
Sep 20, 2017 | 51.12 | 51.12 | 50.83 | 50.83 | 1,306 | +0.73(+1.46%) |
Sep 19, 2017 | 48.07 | 50.78 | 48.07 | 50.10 | 1,504 | +2.26(+4.72%) |
Sep 18, 2017 | 50.59 | 50.59 | 47.70 | 47.84 | 2,928 | -1.13(-2.31%) |
Sep 15, 2017 | 51.21 | 51.21 | 48.56 | 48.97 | 2,383 | -0.90(-1.80%) |
Sep 14, 2017 | 48.10 | 49.87 | 48.10 | 49.87 | 1,142 | +0.42(+0.85%) |
Sep 13, 2017 | 48.35 | 49.45 | 47.96 | 49.45 | 12,501 | +2.05(+4.32%) |
Sep 12, 2017 | 49.53 | 49.53 | 47.40 | 47.40 | 1,184 | +0.50(+1.07%) |
Sep 11, 2017 | 49.94 | 49.94 | 46.90 | 46.90 | 1,714 | -0.18(-0.38%) |
Sep 08, 2017 | 46.76 | 47.08 | 46.76 | 47.08 | 2,158 | -0.42(-0.88%) |
Sep 07, 2017 | 47.84 | 47.84 | 46.42 | 47.50 | 1,100 | +0.80(+1.71%) |
Sep 06, 2017 | 46.50 | 46.70 | 46.50 | 46.70 | 1,470 | -0.05(-0.11%) |
Sep 05, 2017 | 45.50 | 46.75 | 45.47 | 46.75 | 1,494 | +2.25(+5.06%) |
Sep 01, 2017 | 45.40 | 45.40 | 44.50 | 44.50 | 1,485 | +0.45(+1.02%) |
Aug 31, 2017 | 45.40 | 45.40 | 44.05 | 44.05 | 1,071 | -1.00(-2.22%) |
Aug 30, 2017 | 45.05 | 45.05 | 45.05 | 45.05 | 917 | +1.04(+2.36%) |
Aug 29, 2017 | 44.20 | 44.70 | 43.40 | 44.01 | 2,788 | -1.39(-3.06%) |
Aug 28, 2017 | 45.25 | 46.25 | 45.25 | 45.40 | 2,940 | +0.08(+0.18%) |
Aug 25, 2017 | 45.75 | 45.75 | 45.32 | 45.32 | 2,577 | -0.41(-0.90%) |
Aug 24, 2017 | 46.50 | 46.55 | 45.32 | 45.73 | 2,963 | -0.08(-0.17%) |
Aug 23, 2017 | 45.60 | 46.90 | 45.60 | 45.81 | 3,618 | -0.39(-0.84%) |
Aug 22, 2017 | 47.00 | 47.00 | 45.75 | 46.20 | 5,360 | -1.55(-3.25%) |
Aug 21, 2017 | 47.00 | 48.75 | 47.00 | 47.75 | 7,841 | -0.64(-1.32%) |
Aug 18, 2017 | 47.52 | 48.39 | 47.00 | 48.39 | 3,212 | -1.52(-3.05%) |
Aug 17, 2017 | 50.17 | 50.17 | 47.55 | 49.91 | 2,303 | +1.60(+3.31%) |
Aug 16, 2017 | 50.60 | 51.00 | 48.31 | 48.31 | 1,362 | +0.87(+1.83%) |
Aug 15, 2017 | 47.44 | 47.44 | 47.44 | 47.44 | 1,672 | +0.24(+0.51%) |
Aug 14, 2017 | 48.00 | 49.17 | 47.20 | 47.20 | 3,810 | +0.20(+0.43%) |
Aug 11, 2017 | 48.34 | 48.79 | 47.00 | 47.00 | 4,468 | -1.55(-3.19%) |
Aug 10, 2017 | 47.39 | 49.10 | 47.25 | 48.55 | 64,230 | +0.80(+1.68%) |
Aug 09, 2017 | 49.80 | 49.80 | 47.74 | 47.75 | 95,279 | -1.20(-2.45%) |
Aug 08, 2017 | 47.25 | 48.95 | 47.25 | 48.95 | 97,512 | -2.18(-4.26%) |
Aug 07, 2017 | 50.73 | 51.13 | 50.73 | 51.13 | 38,555 | -0.57(-1.10%) |
Aug 04, 2017 | 53.90 | 53.90 | 51.14 | 51.70 | 7,220 | +0.70(+1.37%) |
Aug 03, 2017 | 51.45 | 51.45 | 51.00 | 51.00 | 741 | -2.84(-5.27%) |
Aug 02, 2017 | 54.33 | 54.33 | 53.84 | 53.84 | 638 | +2.39(+4.65%) |
Aug 01, 2017 | 51.25 | 51.45 | 51.25 | 51.45 | 4,523 | +2.13(+4.32%) |
Jul 31, 2017 | 51.25 | 51.25 | 49.32 | 49.32 | 1,667 | -1.93(-3.77%) |
Jul 28, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 643 | +0.05(+0.10%) |
Jul 27, 2017 | 51.20 | 51.20 | 51.20 | 51.20 | 890 | +2.95(+6.11%) |
Jul 26, 2017 | 49.60 | 49.60 | 48.25 | 48.25 | 1,257 | -1.95(-3.88%) |
Jul 25, 2017 | 50.20 | 50.20 | 49.79 | 50.20 | 3,951 | +0.05(+0.10%) |
Jul 24, 2017 | 48.77 | 50.15 | 48.77 | 50.15 | 696 | +2.03(+4.22%) |
Jul 21, 2017 | 48.12 | 48.12 | 48.12 | 48.12 | 514 | -1.48(-2.98%) |
Jul 20, 2017 | 49.60 | 49.60 | 49.60 | 49.60 | 666 | -1.51(-2.95%) |
Jul 19, 2017 | 49.98 | 51.11 | 49.98 | 51.11 | 940 | +0.86(+1.71%) |
Jul 18, 2017 | 50.25 | 50.25 | 50.25 | 50.25 | 615 | -1.00(-1.95%) |
Jul 17, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 1,931 | +0.40(+0.79%) |
Jul 14, 2017 | 51.24 | 51.25 | 50.85 | 50.85 | 6,601 | +0.67(+1.34%) |
Jul 13, 2017 | 50.25 | 50.40 | 50.18 | 50.18 | 1,350 | -1.07(-2.09%) |
Jul 12, 2017 | 51.10 | 51.25 | 50.70 | 51.25 | 3,659 | +0.05(+0.10%) |
Jul 11, 2017 | 50.94 | 51.20 | 50.32 | 51.20 | 8,281 | -1.09(-2.08%) |
Jul 10, 2017 | 53.89 | 53.89 | 52.29 | 52.29 | 1,017 | +0.00(+0.00%) |
Jul 07, 2017 | 52.29 | 52.29 | 52.29 | 52.29 | 1,425 | +0.00(+0.00%) |
Jul 06, 2017 | 54.40 | 54.40 | 52.29 | 52.29 | 1,057 | -2.12(-3.90%) |
Jul 05, 2017 | 52.29 | 54.41 | 52.29 | 54.41 | 1,677 | -0.37(-0.68%) |
Jul 03, 2017 | 53.96 | 54.78 | 53.96 | 54.78 | 1,413 | -0.72(-1.30%) |
Jun 30, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 644 | +0.03(+0.05%) |
Jun 29, 2017 | 55.54 | 55.54 | 52.20 | 55.47 | 854 | -0.86(-1.53%) |
Jun 27, 2017 | 56.33 | 56.33 | 56.33 | 306 | +1.33(+2.42%) | |
Jun 26, 2017 | 55.00 | 57.40 | 55.00 | 55.00 | 2,101 | -0.24(-0.43%) |
Jun 23, 2017 | 55.29 | 57.55 | 55.24 | 55.24 | 820 | -0.09(-0.16%) |
Jun 22, 2017 | 57.69 | 57.69 | 55.33 | 55.33 | 1,373 | -1.88(-3.29%) |
Jun 21, 2017 | 55.07 | 57.21 | 55.07 | 57.21 | 1,475 | +2.87(+5.28%) |
Jun 20, 2017 | 56.83 | 56.83 | 54.34 | 54.34 | 6,526 | -2.32(-4.09%) |
Jun 19, 2017 | 55.15 | 56.66 | 54.80 | 56.66 | 837 | -0.54(-0.94%) |
Jun 16, 2017 | 56.38 | 57.20 | 54.80 | 57.20 | 12,379 | +2.15(+3.91%) |
Jun 15, 2017 | 57.06 | 57.06 | 55.05 | 55.05 | 161,381 | -2.73(-4.72%) |
Jun 14, 2017 | 57.78 | 57.78 | 54.74 | 57.78 | 176,495 | +1.47(+2.61%) |
Jun 13, 2017 | 55.05 | 56.31 | 55.05 | 56.31 | 138,909 | +0.66(+1.19%) |
Jun 12, 2017 | 53.65 | 55.65 | 53.65 | 55.65 | 165,275 | -0.34(-0.61%) |
Jun 09, 2017 | 56.06 | 56.50 | 54.49 | 55.99 | 52,623 | -0.46(-0.81%) |
Jun 08, 2017 | 56.59 | 57.00 | 55.25 | 56.45 | 27,022 | -0.83(-1.45%) |
Jun 07, 2017 | 57.28 | 57.28 | 57.28 | 57.28 | 538 | +0.27(+0.47%) |
Jun 06, 2017 | 57.01 | 57.01 | 57.01 | 57.01 | 381 | -0.17(-0.30%) |
Jun 05, 2017 | 56.00 | 57.18 | 56.00 | 57.18 | 764 | +0.07(+0.12%) |
Jun 02, 2017 | 57.11 | 57.11 | 57.11 | 57.11 | 655 | +2.77(+5.10%) |
May 30, 2017 | 54.34 | 54.34 | 54.34 | 9 | +0.40(+0.75%) | |
May 26, 2017 | 53.94 | 53.94 | 53.94 | 53.94 | 557 | -2.11(-3.77%) |
May 25, 2017 | 56.05 | 56.05 | 56.05 | 56.05 | 384 | -0.74(-1.30%) |
May 24, 2017 | 56.79 | 56.79 | 56.79 | 56.79 | 207 | +1.12(+2.02%) |
May 23, 2017 | 55.66 | 55.66 | 55.66 | 55.66 | 203 | -0.48(-0.85%) |
May 22, 2017 | 56.14 | 56.14 | 56.14 | 56.14 | 793 | +0.64(+1.15%) |
May 15, 2017 | 55.50 | 55.50 | 55.50 | 90 | -0.63(-1.12%) | |
May 12, 2017 | 55.93 | 56.13 | 55.93 | 56.13 | 489 | +0.16(+0.29%) |
May 10, 2017 | 55.97 | 55.97 | 55.97 | 53 | +2.27(+4.23%) | |
May 08, 2017 | 53.70 | 53.70 | 53.70 | 71 | -0.66(-1.21%) | |
May 05, 2017 | 54.36 | 54.36 | 54.36 | 54.36 | 236 | -3.97(-6.81%) |