Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.01 | 52.67 | 51.59 | 51.77 | 90,832 | -0.15(-0.29%) |
Apr 27, 2018 | 51.80 | 51.98 | 50.98 | 51.92 | 67,692 | +0.15(+0.29%) |
Apr 26, 2018 | 52.29 | 52.60 | 51.34 | 51.77 | 94,994 | -0.48(-0.93%) |
Apr 25, 2018 | 51.29 | 52.45 | 51.29 | 52.25 | 114,372 | +0.89(+1.72%) |
Apr 24, 2018 | 53.61 | 55.37 | 50.18 | 51.37 | 250,205 | -2.02(-3.79%) |
Apr 23, 2018 | 53.43 | 54.00 | 53.02 | 53.39 | 114,297 | +0.13(+0.25%) |
Apr 20, 2018 | 53.84 | 53.94 | 53.07 | 53.26 | 85,699 | -0.75(-1.38%) |
Apr 19, 2018 | 54.08 | 54.29 | 53.65 | 54.00 | 76,009 | -0.21(-0.40%) |
Apr 18, 2018 | 53.58 | 54.85 | 53.24 | 54.22 | 87,683 | +0.54(+1.01%) |
Apr 17, 2018 | 53.55 | 54.29 | 53.21 | 53.68 | 81,687 | +0.48(+0.91%) |
Apr 16, 2018 | 52.44 | 53.33 | 51.63 | 53.19 | 102,891 | +1.01(+1.93%) |
Apr 13, 2018 | 52.06 | 52.51 | 51.57 | 52.19 | 93,577 | +0.03(+0.05%) |
Apr 12, 2018 | 51.41 | 52.82 | 51.41 | 52.16 | 100,415 | +1.08(+2.12%) |
Apr 11, 2018 | 51.12 | 51.42 | 50.76 | 51.08 | 67,896 | -0.37(-0.72%) |
Apr 10, 2018 | 50.83 | 51.91 | 50.49 | 51.45 | 76,342 | +1.33(+2.66%) |
Apr 09, 2018 | 50.66 | 51.32 | 50.01 | 50.12 | 84,393 | -0.35(-0.70%) |
Apr 06, 2018 | 51.56 | 52.05 | 49.88 | 50.47 | 96,406 | -1.56(-2.99%) |
Apr 05, 2018 | 51.37 | 52.55 | 51.06 | 52.03 | 68,815 | +0.95(+1.86%) |
Apr 04, 2018 | 50.03 | 51.26 | 49.56 | 51.08 | 89,033 | +0.34(+0.66%) |
Apr 03, 2018 | 49.92 | 51.46 | 49.23 | 50.74 | 106,620 | +1.08(+2.18%) |
Apr 02, 2018 | 51.27 | 53.34 | 49.33 | 49.66 | 128,413 | -1.75(-3.41%) |
Mar 29, 2018 | 51.41 | 51.41 | 51.41 | 0 | +0.62(+1.23%) | |
Mar 28, 2018 | 50.86 | 51.79 | 50.21 | 50.79 | 151,587 | +0.02(+0.04%) |
Mar 27, 2018 | 52.15 | 52.96 | 50.54 | 50.77 | 113,241 | -1.26(-2.42%) |
Mar 26, 2018 | 51.04 | 52.46 | 50.59 | 52.03 | 130,955 | +1.52(+3.01%) |
Mar 23, 2018 | 52.57 | 52.83 | 50.42 | 50.51 | 264,359 | -1.90(-3.63%) |
Mar 22, 2018 | 53.82 | 54.77 | 52.29 | 52.41 | 158,098 | -1.93(-3.55%) |
Mar 21, 2018 | 54.06 | 54.93 | 53.91 | 54.34 | 139,300 | +0.27(+0.50%) |
Mar 20, 2018 | 54.24 | 55.00 | 53.98 | 54.07 | 64,688 | -0.08(-0.15%) |
Mar 19, 2018 | 55.17 | 55.17 | 53.05 | 54.15 | 131,070 | -1.02(-1.86%) |
Mar 16, 2018 | 54.74 | 56.26 | 54.66 | 55.18 | 299,082 | +0.43(+0.78%) |
Mar 15, 2018 | 55.09 | 55.56 | 54.48 | 54.75 | 92,812 | -0.14(-0.25%) |
Mar 14, 2018 | 55.36 | 56.24 | 54.58 | 54.89 | 152,346 | -0.31(-0.56%) |
Mar 13, 2018 | 56.37 | 56.39 | 54.99 | 55.19 | 203,064 | -0.99(-1.76%) |
Mar 12, 2018 | 56.22 | 56.38 | 55.25 | 56.18 | 122,338 | +0.04(+0.07%) |
Mar 09, 2018 | 55.42 | 56.69 | 53.97 | 56.15 | 116,533 | +1.18(+2.15%) |
Mar 08, 2018 | 54.92 | 55.52 | 54.17 | 54.96 | 132,835 | +0.33(+0.60%) |
Mar 07, 2018 | 54.89 | 54.05 | 54.64 | 235,408 | +0.05(+0.09%) | |
Mar 06, 2018 | 54.14 | 54.87 | 53.73 | 54.59 | 112,511 | +0.59(+1.09%) |
Mar 05, 2018 | 53.13 | 54.47 | 52.83 | 54.00 | 153,092 | +0.62(+1.17%) |
Mar 02, 2018 | 53.48 | 53.63 | 52.31 | 53.38 | 177,521 | -0.36(-0.68%) |
Mar 01, 2018 | 54.89 | 55.23 | 53.38 | 53.74 | 154,195 | -1.04(-1.90%) |
Feb 28, 2018 | 56.78 | 57.11 | 54.52 | 54.79 | 215,271 | -1.88(-3.32%) |
Feb 27, 2018 | 57.50 | 58.06 | 56.35 | 56.66 | 226,731 | -0.76(-1.33%) |
Feb 26, 2018 | 58.38 | 58.38 | 56.86 | 57.43 | 99,868 | -0.60(-1.04%) |
Feb 23, 2018 | 58.25 | 58.29 | 57.57 | 58.03 | 110,083 | +0.14(+0.24%) |
Feb 22, 2018 | 58.39 | 58.62 | 57.86 | 57.89 | 164,253 | -0.09(-0.16%) |
Feb 21, 2018 | 60.27 | 60.27 | 57.42 | 57.98 | 370,077 | +2.15(+3.85%) |
Feb 20, 2018 | 57.02 | 57.79 | 55.36 | 55.84 | 200,488 | -1.47(-2.56%) |
Feb 16, 2018 | 57.31 | 57.31 | 57.31 | 0 | +1.12(+1.99%) | |
Feb 15, 2018 | 56.27 | 56.52 | 55.59 | 56.19 | 114,311 | +0.32(+0.57%) |
Feb 14, 2018 | 54.97 | 56.28 | 54.72 | 55.87 | 132,490 | +0.40(+0.72%) |
Feb 13, 2018 | 55.45 | 55.75 | 54.36 | 55.47 | 127,274 | -0.14(-0.25%) |
Feb 12, 2018 | 55.81 | 55.81 | 54.52 | 55.61 | 165,223 | +0.38(+0.69%) |
Feb 09, 2018 | 55.23 | 55.76 | 53.96 | 55.23 | 184,062 | +0.69(+1.26%) |
Feb 08, 2018 | 55.12 | 55.66 | 54.46 | 54.54 | 228,272 | -0.56(-1.01%) |
Feb 07, 2018 | 54.95 | 54.95 | 54.95 | 55.10 | 123,165 | +0.04(+0.07%) |
Feb 06, 2018 | 54.40 | 56.06 | 52.64 | 55.06 | 347,303 | -0.15(-0.27%) |
Feb 05, 2018 | 57.40 | 57.51 | 54.36 | 55.21 | 256,587 | -2.39(-4.15%) |
Feb 02, 2018 | 58.00 | 58.73 | 57.50 | 57.60 | 257,216 | -0.87(-1.48%) |
Feb 01, 2018 | 57.76 | 59.39 | 57.76 | 58.47 | 153,094 | +0.43(+0.74%) |
Jan 31, 2018 | 58.90 | 59.14 | 57.95 | 58.04 | 216,786 | -0.60(-1.02%) |
Jan 30, 2018 | 58.25 | 58.99 | 58.25 | 58.64 | 244,218 | +0.00(+0.00%) |
Jan 29, 2018 | 58.81 | 59.33 | 58.54 | 58.64 | 96,340 | -0.22(-0.38%) |
Jan 26, 2018 | 58.80 | 59.05 | 58.51 | 58.86 | 65,341 | +0.29(+0.49%) |
Jan 25, 2018 | 59.16 | 59.16 | 58.13 | 58.57 | 208,071 | -0.04(-0.06%) |
Jan 24, 2018 | 58.99 | 59.14 | 58.44 | 58.61 | 135,555 | +0.00(+0.00%) |
Jan 23, 2018 | 58.70 | 59.22 | 58.42 | 58.61 | 140,719 | -0.05(-0.08%) |
Jan 22, 2018 | 59.63 | 59.63 | 58.42 | 58.65 | 156,098 | -1.12(-1.87%) |
Jan 19, 2018 | 58.60 | 59.78 | 58.29 | 59.77 | 133,077 | +1.25(+2.13%) |
Jan 18, 2018 | 58.71 | 59.31 | 58.44 | 58.52 | 316,900 | -0.19(-0.32%) |
Jan 17, 2018 | 59.12 | 59.49 | 58.50 | 58.71 | 142,976 | -0.26(-0.44%) |
Jan 16, 2018 | 59.79 | 60.11 | 58.65 | 58.97 | 253,931 | -0.83(-1.38%) |
Jan 12, 2018 | 59.80 | 59.80 | 59.80 | 0 | +2.49(+4.35%) | |
Jan 11, 2018 | 56.26 | 57.40 | 55.81 | 57.31 | 213,762 | +1.19(+2.12%) |
Jan 10, 2018 | 55.62 | 56.12 | 305,139 | -1.54(-2.68%) | ||
Jan 09, 2018 | 58.06 | 58.38 | 57.35 | 57.66 | 208,266 | -0.17(-0.29%) |
Jan 08, 2018 | 58.32 | 58.62 | 57.72 | 57.83 | 181,283 | -0.52(-0.89%) |
Jan 05, 2018 | 59.60 | 59.62 | 58.25 | 58.35 | 223,394 | -0.65(-1.10%) |
Jan 04, 2018 | 57.62 | 59.25 | 57.26 | 59.00 | 341,184 | +1.65(+2.87%) |
Jan 03, 2018 | 57.35 | 58.33 | 56.58 | 57.35 | 211,654 | +0.20(+0.34%) |
Jan 02, 2018 | 56.16 | 57.22 | 54.79 | 57.16 | 390,680 | +2.74(+5.04%) |
Dec 29, 2017 | 54.41 | 54.41 | 54.41 | 0 | +0.57(+1.05%) | |
Dec 28, 2017 | 53.24 | 53.99 | 52.94 | 53.85 | 152,074 | +0.60(+1.12%) |
Dec 27, 2017 | 53.15 | 53.39 | 52.80 | 53.25 | 83,574 | +0.25(+0.47%) |
Dec 26, 2017 | 53.30 | 53.33 | 52.66 | 53.00 | 61,119 | -0.31(-0.58%) |
Dec 22, 2017 | 52.92 | 53.64 | 52.26 | 53.31 | 110,605 | +0.37(+0.70%) |
Dec 21, 2017 | 51.59 | 53.16 | 51.03 | 52.93 | 151,012 | +1.54(+3.00%) |
Dec 20, 2017 | 51.81 | 51.97 | 51.34 | 51.39 | 128,390 | -0.09(-0.18%) |
Dec 19, 2017 | 52.07 | 52.51 | 51.41 | 51.48 | 152,407 | -0.60(-1.14%) |
Dec 18, 2017 | 51.30 | 52.44 | 51.04 | 52.08 | 149,114 | +1.21(+2.38%) |
Dec 15, 2017 | 50.36 | 51.46 | 50.25 | 50.87 | 694,482 | +0.78(+1.56%) |
Dec 14, 2017 | 50.12 | 50.74 | 49.44 | 50.09 | 231,572 | +0.07(+0.15%) |
Dec 13, 2017 | 49.44 | 50.62 | 48.97 | 50.01 | 120,615 | +0.59(+1.19%) |
Dec 12, 2017 | 50.85 | 50.96 | 49.26 | 49.43 | 161,572 | -1.29(-2.55%) |
Dec 11, 2017 | 50.86 | 51.02 | 50.53 | 50.72 | 161,988 | -0.05(-0.09%) |
Dec 08, 2017 | 51.51 | 51.51 | 50.75 | 50.77 | 169,151 | -0.35(-0.69%) |
Dec 07, 2017 | 50.57 | 51.34 | 49.86 | 51.12 | 573,159 | +0.43(+0.84%) |
Dec 06, 2017 | 52.37 | 52.61 | 50.55 | 50.69 | 245,953 | -1.82(-3.47%) |
Dec 05, 2017 | 52.89 | 53.11 | 52.18 | 52.52 | 254,427 | -0.13(-0.25%) |
Dec 04, 2017 | 52.25 | 52.99 | 52.04 | 52.65 | 477,464 | +1.02(+1.98%) |
Dec 01, 2017 | 51.52 | 51.86 | 50.79 | 51.62 | 288,728 | +0.12(+0.23%) |
Nov 30, 2017 | 51.63 | 52.17 | 51.27 | 51.50 | 205,447 | +0.14(+0.27%) |
Nov 29, 2017 | 50.65 | 52.29 | 50.46 | 51.36 | 223,916 | +0.70(+1.38%) |
Nov 28, 2017 | 50.05 | 50.79 | 49.87 | 50.66 | 132,710 | +0.77(+1.55%) |
Nov 27, 2017 | 51.18 | 51.61 | 49.89 | 49.89 | 117,336 | -1.18(-2.31%) |
Nov 24, 2017 | 51.46 | 51.46 | 50.56 | 51.07 | 67,216 | -0.24(-0.47%) |
Nov 22, 2017 | 51.53 | 52.04 | 51.00 | 51.32 | 138,781 | -0.07(-0.14%) |
Nov 21, 2017 | 51.16 | 51.98 | 51.05 | 51.39 | 212,914 | +0.36(+0.71%) |
Nov 20, 2017 | 49.58 | 51.11 | 49.28 | 51.03 | 194,684 | +1.47(+2.97%) |
Nov 17, 2017 | 49.29 | 49.92 | 49.04 | 49.56 | 248,324 | -0.03(-0.06%) |
Nov 16, 2017 | 48.36 | 49.80 | 48.27 | 49.59 | 187,309 | +1.50(+3.11%) |
Nov 15, 2017 | 48.05 | 49.06 | 47.69 | 48.09 | 228,124 | -0.32(-0.65%) |
Nov 14, 2017 | 49.42 | 50.23 | 47.68 | 48.40 | 255,011 | -1.27(-2.57%) |
Nov 13, 2017 | 48.79 | 50.15 | 48.27 | 49.68 | 380,772 | +0.79(+1.62%) |
Nov 10, 2017 | 47.57 | 48.96 | 47.17 | 48.89 | 229,477 | +1.19(+2.50%) |
Nov 09, 2017 | 47.40 | 48.48 | 47.19 | 47.70 | 197,596 | -0.03(-0.06%) |
Nov 08, 2017 | 48.40 | 48.51 | 47.30 | 47.73 | 204,866 | -0.80(-1.65%) |
Nov 07, 2017 | 48.64 | 49.36 | 48.23 | 48.52 | 156,889 | +0.05(+0.10%) |
Nov 06, 2017 | 48.33 | 48.76 | 47.52 | 48.48 | 101,293 | +0.38(+0.79%) |
Nov 03, 2017 | 47.78 | 48.19 | 47.41 | 48.10 | 129,898 | +0.31(+0.64%) |
Nov 02, 2017 | 47.52 | 48.12 | 47.12 | 47.79 | 104,091 | +0.26(+0.55%) |
Nov 01, 2017 | 48.36 | 48.59 | 47.13 | 47.53 | 99,647 | -0.70(-1.44%) |
Oct 31, 2017 | 48.00 | 48.96 | 47.94 | 48.23 | 126,373 | +0.35(+0.74%) |
Oct 30, 2017 | 49.00 | 50.08 | 47.68 | 47.87 | 132,263 | -0.50(-1.04%) |
Oct 27, 2017 | 47.77 | 48.60 | 46.69 | 48.38 | 216,980 | +0.76(+1.60%) |
Oct 26, 2017 | 47.03 | 48.67 | 46.50 | 47.61 | 136,913 | +0.23(+0.49%) |
Oct 25, 2017 | 45.92 | 47.92 | 44.97 | 47.38 | 241,442 | +0.81(+1.73%) |
Oct 24, 2017 | 48.51 | 51.49 | 46.28 | 46.57 | 317,539 | -1.88(-3.87%) |
Oct 23, 2017 | 48.55 | 48.69 | 46.85 | 48.45 | 115,828 | -0.07(-0.15%) |
Oct 20, 2017 | 48.23 | 48.80 | 47.89 | 48.52 | 79,487 | +0.60(+1.26%) |
Oct 19, 2017 | 47.92 | 47.95 | 47.26 | 47.92 | 62,904 | -0.34(-0.71%) |
Oct 18, 2017 | 47.99 | 48.45 | 47.53 | 48.26 | 79,993 | +0.46(+0.97%) |
Oct 17, 2017 | 48.32 | 48.56 | 47.50 | 47.80 | 75,210 | -0.52(-1.08%) |
Oct 16, 2017 | 48.29 | 48.29 | 48.16 | 48.32 | 67,285 | +0.22(+0.46%) |
Oct 13, 2017 | 48.56 | 49.38 | 47.88 | 48.10 | 93,646 | -0.33(-0.69%) |
Oct 12, 2017 | 48.33 | 48.53 | 48.02 | 48.43 | 84,612 | -0.02(-0.04%) |
Oct 11, 2017 | 48.77 | 48.78 | 48.26 | 48.45 | 84,802 | -0.14(-0.29%) |
Oct 10, 2017 | 48.84 | 49.62 | 48.43 | 48.59 | 90,829 | +0.03(+0.06%) |
Oct 09, 2017 | 49.20 | 50.15 | 48.38 | 48.56 | 138,281 | -0.39(-0.80%) |
Oct 06, 2017 | 49.69 | 50.02 | 48.85 | 48.95 | 184,503 | -0.97(-1.93%) |
Oct 05, 2017 | 50.17 | 50.89 | 49.87 | 49.92 | 130,655 | -0.27(-0.54%) |
Oct 04, 2017 | 51.01 | 51.06 | 50.11 | 50.19 | 99,155 | -0.71(-1.40%) |
Oct 03, 2017 | 53.33 | 53.33 | 49.47 | 50.90 | 337,256 | +2.16(+4.44%) |
Oct 02, 2017 | 49.67 | 50.22 | 47.83 | 48.74 | 289,942 | -3.26(-6.27%) |
Sep 29, 2017 | 52.84 | 52.97 | 51.79 | 52.00 | 103,310 | -0.79(-1.49%) |
Sep 28, 2017 | 52.28 | 52.86 | 51.80 | 52.78 | 125,055 | +0.39(+0.74%) |
Sep 27, 2017 | 51.80 | 52.83 | 51.16 | 52.39 | 224,436 | +0.83(+1.60%) |
Sep 26, 2017 | 51.22 | 52.36 | 50.87 | 51.57 | 302,071 | +0.45(+0.89%) |
Sep 25, 2017 | 49.75 | 51.14 | 49.75 | 51.11 | 166,012 | +1.45(+2.92%) |
Sep 22, 2017 | 49.19 | 49.85 | 49.19 | 49.67 | 124,070 | +0.59(+1.21%) |
Sep 21, 2017 | 48.97 | 49.41 | 48.55 | 49.07 | 101,906 | +0.13(+0.27%) |
Sep 20, 2017 | 49.37 | 49.37 | 48.32 | 48.94 | 119,886 | -0.14(-0.28%) |
Sep 19, 2017 | 48.01 | 49.50 | 47.81 | 49.08 | 168,393 | +1.10(+2.28%) |
Sep 18, 2017 | 47.59 | 48.14 | 47.30 | 47.99 | 166,044 | +0.50(+1.06%) |
Sep 15, 2017 | 47.13 | 48.21 | 46.60 | 47.48 | 186,415 | +0.45(+0.97%) |
Sep 14, 2017 | 46.86 | 47.15 | 46.22 | 47.03 | 112,681 | +0.14(+0.30%) |
Sep 13, 2017 | 45.93 | 47.26 | 45.56 | 46.89 | 142,956 | +0.96(+2.08%) |
Sep 12, 2017 | 45.36 | 46.17 | 45.21 | 45.93 | 105,498 | +0.76(+1.69%) |
Sep 11, 2017 | 45.59 | 45.68 | 44.69 | 45.17 | 103,043 | -0.02(-0.04%) |
Sep 08, 2017 | 44.54 | 45.30 | 44.15 | 45.19 | 166,208 | +0.59(+1.33%) |
Sep 07, 2017 | 44.58 | 44.84 | 44.10 | 44.60 | 185,957 | -0.13(-0.29%) |
Sep 06, 2017 | 44.72 | 45.47 | 44.56 | 44.73 | 145,593 | +0.17(+0.38%) |
Sep 05, 2017 | 45.56 | 45.67 | 43.88 | 44.56 | 166,115 | -1.27(-2.77%) |
Sep 01, 2017 | 46.27 | 46.82 | 45.42 | 45.83 | 109,427 | -0.29(-0.62%) |
Aug 31, 2017 | 45.74 | 46.53 | 45.47 | 46.12 | 250,888 | +0.75(+1.66%) |
Aug 30, 2017 | 43.92 | 45.80 | 43.78 | 45.37 | 200,812 | +1.48(+3.36%) |
Aug 29, 2017 | 43.68 | 44.03 | 42.85 | 43.89 | 137,614 | -0.07(-0.17%) |
Aug 28, 2017 | 44.12 | 44.23 | 43.70 | 43.97 | 162,083 | +0.15(+0.34%) |
Aug 25, 2017 | 43.93 | 43.15 | 43.82 | 92,581 | +0.64(+1.48%) | |
Aug 24, 2017 | 43.57 | 43.57 | 43.08 | 43.18 | 61,924 | -0.16(-0.36%) |
Aug 23, 2017 | 42.91 | 43.59 | 42.80 | 43.33 | 128,595 | +0.19(+0.45%) |
Aug 22, 2017 | 43.33 | 43.84 | 43.05 | 43.14 | 94,524 | -0.11(-0.26%) |
Aug 21, 2017 | 43.18 | 43.66 | 42.84 | 43.25 | 95,146 | +0.07(+0.15%) |
Aug 18, 2017 | 42.50 | 43.55 | 42.42 | 43.19 | 167,304 | +0.37(+0.87%) |
Aug 17, 2017 | 44.33 | 44.33 | 42.81 | 42.81 | 95,690 | -1.61(-3.62%) |
Aug 16, 2017 | 44.47 | 45.08 | 44.26 | 44.42 | 130,032 | +0.15(+0.34%) |
Aug 15, 2017 | 44.76 | 44.92 | 44.15 | 44.27 | 171,918 | -0.43(-0.96%) |
Aug 14, 2017 | 43.83 | 44.76 | 43.83 | 44.70 | 196,356 | +1.13(+2.60%) |
Aug 11, 2017 | 43.07 | 44.05 | 43.07 | 43.57 | 298,130 | +0.49(+1.14%) |
Aug 10, 2017 | 42.74 | 43.42 | 42.50 | 43.07 | 170,258 | +0.09(+0.22%) |
Aug 09, 2017 | 43.61 | 43.93 | 42.48 | 42.98 | 201,426 | -0.80(-1.82%) |
Aug 08, 2017 | 44.37 | 45.15 | 43.70 | 43.78 | 236,212 | -0.69(-1.54%) |
Aug 07, 2017 | 44.89 | 45.07 | 44.27 | 44.47 | 107,758 | -0.42(-0.93%) |
Aug 04, 2017 | 45.28 | 43.72 | 44.88 | 153,983 | +1.00(+2.28%) | |
Aug 03, 2017 | 44.65 | 44.93 | 43.67 | 43.88 | 214,818 | -0.78(-1.74%) |
Aug 02, 2017 | 45.39 | 45.73 | 44.20 | 44.66 | 246,263 | -0.83(-1.83%) |
Aug 01, 2017 | 46.83 | 47.12 | 45.45 | 45.49 | 164,830 | -1.07(-2.31%) |
Jul 31, 2017 | 46.41 | 46.87 | 46.19 | 46.57 | 191,081 | +0.19(+0.40%) |
Jul 28, 2017 | 47.92 | 48.03 | 46.32 | 46.38 | 179,156 | -1.75(-3.64%) |
Jul 27, 2017 | 45.95 | 48.25 | 45.92 | 48.13 | 220,945 | +2.29(+4.99%) |
Jul 26, 2017 | 47.13 | 48.17 | 45.01 | 45.85 | 635,428 | -1.32(-2.81%) |
Jul 25, 2017 | 46.15 | 47.52 | 43.85 | 47.17 | 795,583 | -4.01(-7.84%) |
Jul 24, 2017 | 51.36 | 51.78 | 50.51 | 51.18 | 187,250 | -0.20(-0.40%) |
Jul 21, 2017 | 51.64 | 52.22 | 50.76 | 51.39 | 99,861 | -0.13(-0.25%) |
Jul 20, 2017 | 53.78 | 51.35 | 51.52 | 97,901 | -0.83(-1.59%) | |
Jul 19, 2017 | 51.13 | 52.45 | 51.13 | 52.35 | 84,849 | +1.27(+2.48%) |
Jul 18, 2017 | 51.37 | 51.90 | 50.99 | 51.08 | 111,756 | -0.36(-0.70%) |
Jul 17, 2017 | 51.67 | 52.12 | 51.14 | 51.44 | 88,882 | -0.32(-0.63%) |
Jul 14, 2017 | 51.51 | 52.00 | 51.51 | 51.77 | 92,505 | +0.30(+0.58%) |
Jul 13, 2017 | 51.38 | 51.83 | 50.60 | 51.47 | 88,062 | +0.08(+0.16%) |
Jul 12, 2017 | 50.72 | 51.74 | 50.72 | 51.39 | 140,103 | +1.05(+2.08%) |
Jul 11, 2017 | 50.69 | 51.28 | 49.84 | 50.34 | 127,269 | -0.27(-0.53%) |
Jul 10, 2017 | 50.63 | 51.28 | 50.13 | 50.61 | 103,036 | -0.01(-0.02%) |
Jul 07, 2017 | 50.24 | 50.79 | 49.78 | 50.62 | 121,359 | +0.56(+1.11%) |
Jul 06, 2017 | 50.86 | 51.27 | 49.78 | 50.06 | 200,251 | -1.21(-2.37%) |
Jul 05, 2017 | 51.22 | 53.27 | 50.54 | 51.27 | 114,444 | -0.05(-0.09%) |
Jul 03, 2017 | 51.40 | 52.09 | 51.21 | 51.32 | 80,109 | -0.10(-0.20%) |
Jun 30, 2017 | 51.04 | 51.92 | 50.71 | 51.42 | 115,596 | +0.49(+0.96%) |
Jun 29, 2017 | 50.82 | 51.36 | 49.82 | 50.93 | 141,422 | +0.19(+0.38%) |
Jun 28, 2017 | 50.53 | 51.52 | 50.53 | 50.74 | 190,897 | +0.49(+0.98%) |
Jun 27, 2017 | 51.50 | 51.50 | 50.20 | 50.25 | 218,107 | -1.10(-2.15%) |
Jun 26, 2017 | 51.54 | 52.27 | 50.81 | 51.35 | 77,024 | -0.14(-0.27%) |
Jun 23, 2017 | 51.52 | 50.06 | 51.49 | 356,230 | +0.68(+1.33%) | |
Jun 22, 2017 | 51.24 | 51.67 | 50.73 | 50.81 | 102,608 | -0.35(-0.69%) |
Jun 21, 2017 | 52.57 | 52.81 | 51.04 | 51.16 | 125,703 | -1.48(-2.82%) |
Jun 20, 2017 | 53.42 | 53.42 | 52.19 | 52.65 | 70,762 | -1.04(-1.93%) |
Jun 19, 2017 | 53.84 | 54.10 | 53.27 | 53.68 | 71,885 | +0.09(+0.17%) |
Jun 16, 2017 | 53.51 | 53.98 | 53.28 | 53.59 | 197,127 | -0.29(-0.53%) |
Jun 15, 2017 | 53.73 | 54.26 | 53.53 | 53.88 | 70,872 | -0.30(-0.55%) |
Jun 14, 2017 | 54.29 | 54.50 | 53.74 | 54.17 | 94,508 | -0.12(-0.22%) |
Jun 13, 2017 | 54.48 | 54.75 | 53.89 | 54.29 | 78,147 | -0.20(-0.37%) |
Jun 12, 2017 | 54.93 | 55.32 | 54.17 | 54.50 | 97,480 | -0.41(-0.74%) |
Jun 09, 2017 | 52.62 | 55.75 | 52.62 | 54.91 | 306,522 | +2.34(+4.46%) |
Jun 08, 2017 | 52.45 | 52.83 | 52.27 | 52.56 | 134,370 | +0.16(+0.30%) |
Jun 07, 2017 | 52.74 | 53.41 | 51.96 | 52.40 | 101,579 | -0.22(-0.42%) |
Jun 06, 2017 | 51.71 | 52.91 | 51.60 | 52.63 | 109,782 | +0.59(+1.14%) |
Jun 05, 2017 | 52.32 | 52.60 | 51.85 | 52.03 | 97,548 | -0.26(-0.50%) |
Jun 02, 2017 | 51.97 | 52.85 | 51.50 | 52.29 | 119,649 | +0.42(+0.80%) |
Jun 01, 2017 | 51.90 | 52.57 | 51.69 | 51.88 | 232,175 | +0.03(+0.05%) |
May 31, 2017 | 51.48 | 51.91 | 48.50 | 51.85 | 117,080 | +0.44(+0.87%) |
May 30, 2017 | 51.61 | 52.64 | 51.27 | 51.40 | 155,175 | -0.41(-0.79%) |
May 26, 2017 | 51.58 | 52.34 | 51.43 | 51.81 | 122,562 | +0.07(+0.14%) |
May 25, 2017 | 52.01 | 52.08 | 51.46 | 51.74 | 104,510 | -0.11(-0.21%) |
May 24, 2017 | 52.06 | 52.53 | 50.96 | 51.85 | 156,675 | -0.21(-0.41%) |
May 23, 2017 | 52.26 | 52.52 | 51.58 | 52.06 | 196,026 | +0.01(+0.02%) |
May 22, 2017 | 53.09 | 53.29 | 51.87 | 52.05 | 111,693 | -0.90(-1.70%) |
May 19, 2017 | 51.80 | 53.45 | 51.80 | 52.95 | 179,772 | +1.64(+3.20%) |
May 18, 2017 | 51.88 | 52.21 | 51.28 | 51.31 | 247,982 | -0.77(-1.48%) |
May 17, 2017 | 52.80 | 54.14 | 52.06 | 52.08 | 199,577 | -1.45(-2.70%) |
May 16, 2017 | 53.49 | 53.89 | 53.25 | 53.53 | 155,504 | +0.09(+0.17%) |
May 15, 2017 | 52.77 | 54.05 | 52.77 | 53.43 | 160,344 | +0.75(+1.42%) |
May 12, 2017 | 54.45 | 54.72 | 52.57 | 52.68 | 213,557 | -1.96(-3.59%) |
May 11, 2017 | 55.17 | 55.38 | 54.16 | 54.65 | 189,986 | -0.73(-1.32%) |
May 10, 2017 | 55.89 | 55.89 | 54.62 | 55.38 | 157,702 | -0.55(-0.98%) |
May 09, 2017 | 57.83 | 57.83 | 55.64 | 55.92 | 161,257 | -1.83(-3.18%) |
May 08, 2017 | 57.24 | 58.15 | 56.67 | 57.76 | 109,402 | +0.26(+0.45%) |
May 05, 2017 | 57.63 | 58.67 | 56.67 | 57.50 | 82,566 | -0.02(-0.03%) |
May 04, 2017 | 57.95 | 58.23 | 56.64 | 57.52 | 124,440 | -0.07(-0.13%) |
May 03, 2017 | 58.91 | 59.09 | 57.36 | 57.59 | 122,839 | -1.49(-2.52%) |
May 02, 2017 | 59.26 | 59.52 | 58.52 | 59.08 | 104,040 | -0.12(-0.20%) |