Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.97 | 55.33 | 54.34 | 54.65 | 124,464 | -0.26(-0.47%) |
May 30, 2018 | 54.71 | 55.00 | 54.14 | 54.91 | 144,902 | +0.32(+0.59%) |
May 29, 2018 | 54.03 | 54.92 | 53.30 | 54.59 | 172,062 | +0.19(+0.34%) |
May 25, 2018 | 54.41 | 54.41 | 54.41 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 54.40 | 54.95 | 53.76 | 54.49 | 101,642 | +0.10(+0.18%) |
May 23, 2018 | 53.69 | 54.63 | 51.38 | 54.39 | 94,043 | +0.30(+0.55%) |
May 22, 2018 | 54.85 | 54.89 | 53.54 | 54.09 | 144,913 | -0.75(-1.37%) |
May 21, 2018 | 54.68 | 55.00 | 54.13 | 54.84 | 122,981 | +0.41(+0.75%) |
May 18, 2018 | 54.04 | 54.94 | 54.00 | 54.43 | 339,123 | +0.62(+1.15%) |
May 17, 2018 | 53.54 | 54.45 | 53.15 | 53.81 | 134,178 | +0.30(+0.56%) |
May 16, 2018 | 53.61 | 54.19 | 53.21 | 53.51 | 202,770 | +0.07(+0.13%) |
May 15, 2018 | 53.04 | 53.72 | 52.45 | 53.44 | 147,660 | +0.27(+0.51%) |
May 14, 2018 | 53.38 | 54.34 | 52.88 | 53.17 | 175,189 | -0.22(-0.41%) |
May 11, 2018 | 53.05 | 53.75 | 52.70 | 53.39 | 87,593 | +0.22(+0.41%) |
May 10, 2018 | 53.19 | 54.01 | 53.06 | 53.17 | 108,756 | -0.08(-0.15%) |
May 09, 2018 | 54.19 | 54.23 | 52.88 | 53.25 | 118,948 | -0.91(-1.68%) |
May 08, 2018 | 54.12 | 54.29 | 53.11 | 54.16 | 179,985 | +0.02(+0.04%) |
May 07, 2018 | 53.18 | 54.47 | 53.09 | 54.14 | 192,138 | +1.75(+3.34%) |
May 04, 2018 | 51.86 | 53.07 | 51.86 | 52.39 | 174,689 | +0.13(+0.25%) |
May 03, 2018 | 52.38 | 53.31 | 51.52 | 52.26 | 166,670 | -0.58(-1.09%) |
May 02, 2018 | 53.05 | 54.04 | 52.44 | 52.84 | 267,569 | -0.28(-0.54%) |
May 01, 2018 | 57.90 | 59.83 | 52.69 | 53.12 | 478,231 | -7.90(-12.95%) |
Apr 30, 2018 | 61.47 | 61.86 | 60.30 | 61.02 | 196,363 | -0.35(-0.57%) |
Apr 27, 2018 | 60.86 | 61.45 | 60.58 | 61.37 | 91,682 | +0.44(+0.72%) |
Apr 26, 2018 | 59.84 | 61.48 | 59.73 | 60.93 | 168,591 | +1.23(+2.06%) |
Apr 25, 2018 | 59.75 | 59.87 | 59.19 | 59.70 | 79,207 | -0.12(-0.20%) |
Apr 24, 2018 | 59.75 | 60.02 | 59.02 | 59.82 | 113,409 | +0.22(+0.37%) |
Apr 23, 2018 | 59.18 | 59.74 | 59.04 | 59.60 | 88,976 | +0.74(+1.26%) |
Apr 20, 2018 | 58.92 | 59.61 | 58.32 | 58.86 | 109,636 | -0.28(-0.47%) |
Apr 19, 2018 | 59.41 | 59.83 | 58.88 | 59.14 | 77,151 | -0.39(-0.66%) |
Apr 18, 2018 | 59.48 | 60.14 | 59.16 | 59.53 | 121,409 | +0.04(+0.07%) |
Apr 17, 2018 | 60.00 | 60.18 | 59.20 | 59.49 | 225,883 | -0.36(-0.60%) |
Apr 16, 2018 | 59.86 | 60.47 | 59.71 | 59.85 | 100,892 | +0.36(+0.61%) |
Apr 13, 2018 | 60.25 | 60.36 | 59.11 | 59.49 | 62,001 | -0.59(-0.98%) |
Apr 12, 2018 | 59.89 | 60.54 | 58.16 | 60.08 | 133,510 | +0.38(+0.64%) |
Apr 11, 2018 | 58.82 | 59.90 | 58.31 | 59.70 | 125,649 | +0.55(+0.93%) |
Apr 10, 2018 | 58.64 | 59.37 | 58.62 | 59.15 | 87,862 | +0.94(+1.61%) |
Apr 09, 2018 | 58.21 | 58.87 | 57.94 | 58.21 | 67,904 | +0.36(+0.62%) |
Apr 06, 2018 | 58.41 | 59.20 | 57.39 | 57.85 | 113,882 | -0.96(-1.63%) |
Apr 05, 2018 | 59.44 | 59.69 | 58.41 | 58.81 | 134,973 | -0.32(-0.54%) |
Apr 04, 2018 | 57.54 | 59.38 | 57.07 | 59.13 | 153,543 | +1.05(+1.81%) |
Apr 03, 2018 | 57.16 | 58.44 | 56.57 | 58.08 | 164,294 | +1.21(+2.13%) |
Apr 02, 2018 | 58.78 | 58.85 | 56.40 | 56.87 | 135,900 | -1.91(-3.25%) |
Mar 29, 2018 | 58.78 | 58.78 | 58.78 | 0 | +0.60(+1.03%) | |
Mar 28, 2018 | 57.53 | 58.31 | 57.31 | 58.18 | 201,820 | +0.65(+1.13%) |
Mar 27, 2018 | 58.81 | 59.30 | 57.32 | 57.53 | 106,257 | -1.18(-2.01%) |
Mar 26, 2018 | 58.68 | 58.81 | 57.90 | 58.71 | 72,189 | +0.60(+1.03%) |
Mar 23, 2018 | 58.54 | 59.34 | 58.09 | 58.11 | 96,909 | -0.47(-0.80%) |
Mar 22, 2018 | 59.13 | 60.35 | 58.54 | 58.58 | 85,841 | -0.98(-1.65%) |
Mar 21, 2018 | 59.25 | 60.19 | 59.17 | 59.56 | 93,613 | +0.18(+0.30%) |
Mar 20, 2018 | 59.36 | 59.84 | 58.83 | 59.38 | 59,367 | +0.01(+0.02%) |
Mar 19, 2018 | 59.35 | 60.29 | 58.81 | 59.37 | 119,099 | -0.34(-0.57%) |
Mar 16, 2018 | 59.39 | 61.00 | 59.18 | 59.71 | 409,099 | +0.33(+0.56%) |
Mar 15, 2018 | 59.35 | 60.31 | 58.84 | 59.38 | 109,634 | +0.14(+0.24%) |
Mar 14, 2018 | 59.88 | 59.88 | 58.92 | 59.24 | 117,670 | -0.60(-1.00%) |
Mar 13, 2018 | 59.67 | 60.26 | 59.04 | 59.84 | 129,124 | +0.35(+0.59%) |
Mar 12, 2018 | 60.39 | 59.26 | 59.49 | 110,251 | +0.17(+0.29%) | |
Mar 09, 2018 | 58.28 | 59.75 | 57.91 | 59.32 | 120,837 | +1.39(+2.40%) |
Mar 08, 2018 | 57.87 | 60.00 | 57.62 | 57.93 | 126,882 | +0.26(+0.45%) |
Mar 07, 2018 | 59.05 | 56.50 | 57.67 | 155,937 | -1.39(-2.35%) | |
Mar 06, 2018 | 58.80 | 59.26 | 57.71 | 59.06 | 123,997 | +0.62(+1.06%) |
Mar 05, 2018 | 56.16 | 58.96 | 56.16 | 58.44 | 153,949 | +2.29(+4.08%) |
Mar 02, 2018 | 55.50 | 56.51 | 55.50 | 56.15 | 146,862 | +0.34(+0.61%) |
Mar 01, 2018 | 56.20 | 57.04 | 55.41 | 55.81 | 163,509 | -0.20(-0.36%) |
Feb 28, 2018 | 57.23 | 58.43 | 55.82 | 56.01 | 111,653 | -1.13(-1.98%) |
Feb 27, 2018 | 59.25 | 59.25 | 55.01 | 57.14 | 159,954 | +2.33(+4.25%) |
Feb 26, 2018 | 53.68 | 54.97 | 53.15 | 54.81 | 86,197 | +1.13(+2.11%) |
Feb 23, 2018 | 54.48 | 54.48 | 53.25 | 53.68 | 52,755 | -0.45(-0.83%) |
Feb 22, 2018 | 53.83 | 54.13 | 57,400 | +0.08(+0.15%) | ||
Feb 21, 2018 | 54.01 | 55.00 | 53.93 | 54.05 | 76,609 | -0.08(-0.15%) |
Feb 20, 2018 | 53.80 | 54.22 | 53.50 | 54.13 | 108,032 | +0.20(+0.37%) |
Feb 16, 2018 | 53.93 | 53.93 | 53.93 | 0 | +0.29(+0.54%) | |
Feb 15, 2018 | 52.80 | 53.73 | 52.07 | 53.64 | 77,733 | +1.24(+2.37%) |
Feb 14, 2018 | 52.68 | 51.31 | 52.40 | 75,735 | +0.33(+0.63%) | |
Feb 13, 2018 | 51.86 | 52.43 | 51.21 | 52.07 | 101,928 | -0.17(-0.33%) |
Feb 12, 2018 | 52.14 | 52.85 | 51.01 | 52.24 | 138,423 | -0.12(-0.23%) |
Feb 09, 2018 | 52.29 | 53.17 | 51.19 | 52.36 | 129,609 | +0.58(+1.12%) |
Feb 08, 2018 | 53.69 | 54.51 | 51.77 | 51.78 | 145,086 | -1.90(-3.54%) |
Feb 07, 2018 | 54.02 | 54.02 | 53.51 | 53.68 | 96,304 | -0.55(-1.01%) |
Feb 06, 2018 | 54.25 | 55.86 | 53.18 | 54.23 | 146,115 | -1.66(-2.97%) |
Feb 05, 2018 | 57.00 | 57.38 | 54.99 | 55.89 | 77,561 | -1.30(-2.27%) |
Feb 02, 2018 | 57.44 | 57.88 | 57.00 | 57.19 | 113,394 | -0.48(-0.83%) |
Feb 01, 2018 | 57.29 | 58.17 | 56.84 | 57.67 | 164,908 | +0.23(+0.40%) |
Jan 31, 2018 | 57.60 | 57.87 | 57.09 | 57.44 | 125,832 | +0.29(+0.51%) |
Jan 30, 2018 | 56.95 | 57.53 | 56.36 | 57.15 | 102,920 | -0.30(-0.52%) |
Jan 29, 2018 | 57.11 | 58.00 | 57.11 | 57.45 | 88,009 | -0.15(-0.26%) |
Jan 26, 2018 | 57.95 | 58.22 | 57.24 | 57.60 | 153,032 | -0.17(-0.29%) |
Jan 25, 2018 | 56.03 | 57.82 | 55.55 | 57.77 | 256,714 | +1.94(+3.47%) |
Jan 24, 2018 | 54.78 | 56.03 | 54.78 | 55.83 | 105,916 | +1.10(+2.01%) |
Jan 23, 2018 | 55.01 | 55.47 | 54.32 | 54.73 | 153,615 | -0.24(-0.44%) |
Jan 22, 2018 | 55.05 | 55.47 | 54.69 | 54.97 | 201,929 | -0.03(-0.05%) |
Jan 19, 2018 | 53.94 | 55.40 | 53.85 | 55.00 | 267,746 | +1.40(+2.61%) |
Jan 18, 2018 | 53.01 | 54.04 | 52.50 | 53.60 | 656,575 | +0.60(+1.13%) |
Jan 17, 2018 | 53.00 | 53.13 | 51.63 | 53.00 | 544,678 | +0.22(+0.42%) |
Jan 16, 2018 | 54.07 | 54.82 | 52.77 | 52.78 | 104,379 | -1.12(-2.08%) |
Jan 12, 2018 | 53.90 | 53.90 | 53.90 | 0 | -0.36(-0.66%) | |
Jan 11, 2018 | 54.52 | 54.77 | 53.80 | 54.26 | 59,694 | -0.25(-0.46%) |
Jan 10, 2018 | 54.51 | 101,583 | -0.07(-0.13%) | |||
Jan 09, 2018 | 55.22 | 55.89 | 53.37 | 54.58 | 138,050 | -0.36(-0.66%) |
Jan 08, 2018 | 54.55 | 55.57 | 53.94 | 54.94 | 92,009 | +0.18(+0.33%) |
Jan 05, 2018 | 53.98 | 54.92 | 53.58 | 54.76 | 68,342 | +1.10(+2.05%) |
Jan 04, 2018 | 54.40 | 54.46 | 53.59 | 53.66 | 49,834 | -0.37(-0.68%) |
Jan 03, 2018 | 54.47 | 54.73 | 53.48 | 54.03 | 80,629 | -0.51(-0.94%) |
Jan 02, 2018 | 54.52 | 55.15 | 54.05 | 54.54 | 69,508 | -0.16(-0.29%) |
Dec 29, 2017 | 54.70 | 54.70 | 54.70 | 0 | -0.49(-0.89%) | |
Dec 28, 2017 | 55.07 | 55.55 | 54.74 | 55.19 | 36,635 | +0.23(+0.42%) |
Dec 27, 2017 | 54.83 | 55.73 | 54.40 | 54.96 | 57,200 | +0.22(+0.40%) |
Dec 26, 2017 | 55.10 | 56.43 | 54.65 | 54.74 | 58,424 | -0.51(-0.92%) |
Dec 22, 2017 | 55.08 | 55.78 | 54.05 | 55.25 | 80,820 | +0.16(+0.29%) |
Dec 21, 2017 | 55.21 | 56.53 | 54.30 | 55.09 | 93,419 | +0.04(+0.07%) |
Dec 20, 2017 | 54.82 | 55.17 | 54.49 | 55.05 | 72,103 | +0.39(+0.71%) |
Dec 19, 2017 | 54.38 | 54.90 | 54.38 | 54.66 | 60,029 | +0.13(+0.24%) |
Dec 18, 2017 | 53.49 | 54.97 | 53.43 | 54.53 | 124,626 | +1.63(+3.08%) |
Dec 15, 2017 | 51.70 | 53.28 | 51.51 | 52.90 | 352,606 | +1.19(+2.30%) |
Dec 14, 2017 | 52.14 | 52.81 | 51.47 | 51.71 | 55,512 | -0.42(-0.81%) |
Dec 13, 2017 | 51.82 | 52.75 | 51.46 | 52.13 | 50,294 | +0.32(+0.62%) |
Dec 12, 2017 | 51.99 | 53.24 | 51.62 | 51.81 | 60,470 | -0.13(-0.25%) |
Dec 11, 2017 | 52.78 | 52.78 | 51.68 | 51.94 | 42,470 | -0.91(-1.72%) |
Dec 08, 2017 | 53.13 | 53.14 | 52.43 | 52.85 | 52,439 | -0.25(-0.47%) |
Dec 07, 2017 | 52.34 | 53.54 | 52.23 | 53.10 | 92,301 | +0.83(+1.59%) |
Dec 06, 2017 | 52.82 | 52.84 | 52.02 | 52.27 | 56,386 | -0.45(-0.85%) |
Dec 05, 2017 | 52.83 | 53.42 | 51.80 | 52.72 | 63,464 | -0.09(-0.17%) |
Dec 04, 2017 | 54.38 | 54.71 | 52.76 | 52.81 | 81,949 | -1.18(-2.19%) |
Dec 01, 2017 | 54.10 | 54.44 | 53.34 | 53.99 | 87,662 | -0.23(-0.42%) |
Nov 30, 2017 | 54.48 | 54.69 | 53.70 | 54.22 | 99,525 | +0.07(+0.13%) |
Nov 29, 2017 | 53.98 | 54.73 | 53.58 | 54.15 | 77,796 | +0.34(+0.63%) |
Nov 28, 2017 | 53.48 | 54.22 | 53.15 | 53.81 | 68,237 | +0.20(+0.37%) |
Nov 27, 2017 | 53.51 | 53.74 | 53.25 | 53.61 | 43,952 | +0.28(+0.53%) |
Nov 24, 2017 | 53.03 | 53.54 | 52.50 | 53.33 | 38,081 | +0.44(+0.83%) |
Nov 22, 2017 | 53.46 | 53.82 | 52.46 | 52.89 | 66,695 | -0.56(-1.05%) |
Nov 21, 2017 | 53.69 | 53.94 | 53.04 | 53.45 | 84,422 | +0.16(+0.30%) |
Nov 20, 2017 | 53.40 | 53.74 | 52.98 | 53.29 | 71,765 | -0.08(-0.15%) |
Nov 17, 2017 | 53.16 | 53.82 | 52.74 | 53.37 | 82,640 | -0.15(-0.28%) |
Nov 16, 2017 | 52.14 | 53.62 | 51.55 | 53.52 | 142,122 | +1.55(+2.98%) |
Nov 15, 2017 | 52.01 | 52.50 | 51.45 | 51.97 | 66,855 | -0.22(-0.42%) |
Nov 14, 2017 | 51.79 | 52.42 | 51.48 | 52.19 | 46,981 | +0.21(+0.40%) |
Nov 13, 2017 | 51.27 | 52.12 | 51.04 | 51.98 | 58,918 | +0.54(+1.05%) |
Nov 10, 2017 | 51.47 | 51.71 | 50.75 | 51.44 | 50,530 | -0.29(-0.56%) |
Nov 09, 2017 | 51.53 | 52.03 | 50.98 | 51.73 | 66,181 | +0.18(+0.35%) |
Nov 08, 2017 | 50.99 | 51.67 | 50.39 | 51.55 | 108,508 | +0.32(+0.62%) |
Nov 07, 2017 | 51.43 | 51.76 | 50.63 | 51.23 | 141,324 | -0.39(-0.76%) |
Nov 06, 2017 | 51.89 | 52.37 | 50.85 | 51.62 | 180,144 | -0.27(-0.52%) |
Nov 03, 2017 | 51.46 | 52.99 | 50.98 | 51.89 | 324,775 | +0.73(+1.43%) |
Nov 02, 2017 | 52.42 | 52.50 | 51.15 | 51.16 | 671,207 | -1.27(-2.42%) |
Nov 01, 2017 | 53.80 | 54.09 | 52.30 | 52.43 | 301,546 | -1.30(-2.42%) |
Oct 31, 2017 | 51.00 | 54.33 | 50.27 | 53.73 | 520,782 | +3.88(+7.78%) |
Oct 30, 2017 | 49.29 | 50.00 | 48.30 | 49.85 | 136,741 | +0.46(+0.93%) |
Oct 27, 2017 | 49.54 | 49.74 | 49.03 | 49.39 | 72,071 | +0.05(+0.10%) |
Oct 26, 2017 | 49.75 | 50.33 | 49.05 | 49.34 | 115,409 | -0.40(-0.80%) |
Oct 25, 2017 | 49.01 | 49.79 | 47.51 | 49.74 | 54,402 | +0.45(+0.91%) |
Oct 24, 2017 | 49.73 | 49.76 | 49.23 | 49.29 | 35,790 | -0.43(-0.86%) |
Oct 23, 2017 | 49.53 | 50.00 | 49.06 | 49.72 | 55,878 | +0.22(+0.44%) |
Oct 20, 2017 | 49.25 | 49.77 | 48.81 | 49.50 | 65,141 | +0.62(+1.27%) |
Oct 19, 2017 | 48.84 | 49.27 | 48.53 | 48.88 | 94,219 | -0.18(-0.37%) |
Oct 18, 2017 | 48.81 | 49.24 | 48.75 | 49.06 | 122,821 | +0.37(+0.76%) |
Oct 17, 2017 | 48.92 | 49.19 | 48.57 | 48.69 | 100,936 | -0.10(-0.20%) |
Oct 16, 2017 | 48.82 | 50.40 | 48.50 | 48.79 | 168,458 | +0.23(+0.47%) |
Oct 13, 2017 | 49.10 | 49.15 | 48.34 | 48.56 | 129,655 | -0.37(-0.76%) |
Oct 12, 2017 | 49.09 | 49.93 | 48.77 | 48.93 | 55,434 | -0.15(-0.31%) |
Oct 11, 2017 | 49.15 | 49.39 | 48.77 | 49.08 | 58,611 | +0.06(+0.12%) |
Oct 10, 2017 | 49.00 | 49.35 | 48.76 | 49.02 | 53,102 | -0.15(-0.31%) |
Oct 09, 2017 | 50.48 | 50.53 | 48.86 | 49.17 | 75,347 | -1.51(-2.98%) |
Oct 06, 2017 | 50.46 | 51.09 | 50.21 | 50.68 | 125,373 | -0.05(-0.10%) |
Oct 05, 2017 | 50.44 | 50.73 | 49.66 | 50.73 | 138,096 | +0.00(+0.00%) |
Oct 04, 2017 | 48.59 | 50.74 | 48.59 | 50.73 | 334,822 | +2.28(+4.71%) |
Oct 03, 2017 | 48.39 | 48.86 | 48.38 | 48.45 | 236,310 | +0.23(+0.48%) |
Oct 02, 2017 | 47.34 | 48.38 | 47.27 | 48.22 | 701,339 | +0.97(+2.05%) |
Sep 29, 2017 | 47.55 | 47.55 | 47.19 | 47.25 | 328,945 | -0.22(-0.46%) |
Sep 28, 2017 | 48.16 | 48.30 | 47.38 | 47.47 | 112,240 | -0.89(-1.84%) |
Sep 27, 2017 | 47.54 | 48.50 | 47.54 | 48.36 | 161,141 | +0.74(+1.55%) |
Sep 26, 2017 | 47.80 | 48.15 | 47.16 | 47.62 | 62,934 | -0.04(-0.08%) |
Sep 25, 2017 | 47.86 | 48.05 | 47.36 | 47.66 | 101,249 | -0.19(-0.40%) |
Sep 22, 2017 | 47.89 | 48.10 | 47.45 | 47.85 | 88,885 | +0.09(+0.19%) |
Sep 21, 2017 | 47.83 | 48.61 | 47.56 | 47.76 | 71,547 | +0.03(+0.06%) |
Sep 20, 2017 | 48.67 | 48.97 | 47.69 | 47.73 | 83,973 | -0.78(-1.61%) |
Sep 19, 2017 | 48.79 | 49.34 | 48.39 | 48.51 | 147,288 | -0.49(-1.00%) |
Sep 18, 2017 | 48.71 | 49.15 | 48.52 | 49.00 | 124,238 | +0.33(+0.68%) |
Sep 15, 2017 | 48.81 | 48.81 | 48.30 | 48.67 | 162,214 | -0.01(-0.02%) |
Sep 14, 2017 | 48.53 | 48.72 | 48.32 | 48.68 | 50,102 | -0.05(-0.10%) |
Sep 13, 2017 | 49.36 | 49.52 | 48.46 | 48.73 | 44,452 | -0.77(-1.56%) |
Sep 12, 2017 | 49.29 | 49.82 | 49.19 | 49.50 | 38,337 | +0.12(+0.24%) |
Sep 11, 2017 | 49.54 | 49.88 | 49.17 | 49.38 | 67,284 | -0.01(-0.02%) |
Sep 08, 2017 | 49.14 | 49.59 | 49.02 | 49.39 | 62,228 | +0.26(+0.53%) |
Sep 07, 2017 | 49.40 | 49.40 | 48.63 | 49.13 | 73,971 | -0.25(-0.51%) |
Sep 06, 2017 | 50.01 | 50.31 | 49.15 | 49.38 | 72,703 | -0.51(-1.02%) |
Sep 05, 2017 | 49.63 | 50.40 | 49.63 | 49.89 | 110,938 | +0.08(+0.16%) |
Sep 01, 2017 | 49.06 | 49.91 | 49.06 | 49.81 | 72,750 | +0.60(+1.22%) |
Aug 31, 2017 | 48.20 | 49.66 | 48.00 | 49.21 | 78,893 | +1.08(+2.24%) |
Aug 30, 2017 | 48.05 | 48.18 | 47.92 | 48.13 | 59,942 | +0.07(+0.15%) |
Aug 29, 2017 | 48.08 | 48.28 | 47.81 | 48.06 | 47,973 | -0.02(-0.04%) |
Aug 28, 2017 | 48.17 | 48.21 | 47.95 | 48.08 | 56,848 | +0.02(+0.04%) |
Aug 25, 2017 | 48.44 | 48.45 | 47.92 | 48.06 | 81,747 | -0.40(-0.83%) |
Aug 24, 2017 | 48.13 | 48.88 | 48.13 | 48.46 | 94,885 | +0.36(+0.75%) |
Aug 23, 2017 | 48.10 | 48.24 | 47.95 | 48.10 | 94,588 | -0.18(-0.37%) |
Aug 22, 2017 | 48.44 | 48.65 | 48.00 | 48.28 | 115,857 | +0.04(+0.08%) |
Aug 21, 2017 | 47.80 | 48.43 | 47.80 | 48.24 | 131,162 | +0.24(+0.50%) |
Aug 18, 2017 | 47.07 | 48.17 | 46.02 | 48.00 | 105,151 | +0.56(+1.18%) |
Aug 17, 2017 | 47.65 | 48.26 | 47.41 | 47.44 | 65,858 | -0.54(-1.13%) |
Aug 16, 2017 | 48.25 | 48.55 | 47.74 | 47.98 | 42,205 | -0.21(-0.44%) |
Aug 15, 2017 | 47.62 | 48.25 | 46.98 | 48.19 | 75,421 | +0.69(+1.45%) |
Aug 14, 2017 | 47.45 | 47.51 | 46.84 | 47.50 | 87,905 | +0.55(+1.17%) |
Aug 11, 2017 | 47.25 | 47.43 | 46.87 | 46.95 | 74,562 | -0.29(-0.61%) |
Aug 10, 2017 | 47.03 | 47.50 | 46.45 | 47.24 | 169,983 | -0.11(-0.23%) |
Aug 09, 2017 | 48.36 | 48.55 | 47.05 | 47.35 | 179,570 | -0.98(-2.03%) |
Aug 08, 2017 | 48.00 | 49.59 | 46.28 | 48.33 | 487,980 | +3.48(+7.76%) |
Aug 07, 2017 | 43.80 | 45.08 | 43.47 | 44.85 | 110,598 | +0.87(+1.98%) |
Aug 04, 2017 | 43.69 | 44.14 | 43.48 | 43.98 | 52,981 | +0.31(+0.71%) |
Aug 03, 2017 | 43.29 | 43.79 | 42.75 | 43.67 | 66,896 | +0.62(+1.44%) |
Aug 02, 2017 | 43.71 | 43.80 | 42.68 | 43.05 | 109,177 | -0.60(-1.37%) |
Aug 01, 2017 | 43.72 | 43.88 | 43.31 | 43.65 | 106,936 | +0.27(+0.62%) |
Jul 31, 2017 | 44.37 | 45.15 | 43.16 | 43.38 | 95,178 | -0.88(-1.99%) |
Jul 28, 2017 | 44.71 | 44.99 | 44.03 | 44.26 | 66,266 | -0.54(-1.21%) |
Jul 27, 2017 | 45.65 | 45.65 | 44.63 | 44.80 | 40,774 | -0.78(-1.71%) |
Jul 26, 2017 | 45.93 | 46.15 | 45.41 | 45.58 | 62,022 | -0.34(-0.74%) |
Jul 25, 2017 | 46.18 | 46.35 | 45.59 | 45.92 | 60,965 | -0.07(-0.15%) |
Jul 24, 2017 | 45.85 | 46.20 | 45.56 | 45.99 | 59,924 | +0.09(+0.20%) |
Jul 21, 2017 | 46.49 | 46.50 | 45.77 | 45.90 | 78,630 | -0.35(-0.76%) |
Jul 20, 2017 | 46.34 | 45.82 | 46.25 | 67,264 | +0.29(+0.63%) | |
Jul 19, 2017 | 45.87 | 46.15 | 45.34 | 45.96 | 89,556 | +0.19(+0.42%) |
Jul 18, 2017 | 45.87 | 45.96 | 45.41 | 45.77 | 81,714 | -0.11(-0.24%) |
Jul 17, 2017 | 45.95 | 46.27 | 45.75 | 45.88 | 85,149 | -0.08(-0.17%) |
Jul 14, 2017 | 45.59 | 46.24 | 45.44 | 45.96 | 60,655 | +0.28(+0.61%) |
Jul 13, 2017 | 45.88 | 45.88 | 44.82 | 45.68 | 66,476 | -0.03(-0.07%) |
Jul 12, 2017 | 46.11 | 46.26 | 45.67 | 45.71 | 109,005 | -0.13(-0.28%) |
Jul 11, 2017 | 45.72 | 46.02 | 45.12 | 45.84 | 73,420 | +0.13(+0.28%) |
Jul 10, 2017 | 46.27 | 46.41 | 45.36 | 45.71 | 75,621 | -0.75(-1.61%) |
Jul 07, 2017 | 45.45 | 46.65 | 45.25 | 46.46 | 74,127 | +1.12(+2.47%) |
Jul 06, 2017 | 45.42 | 45.88 | 45.20 | 45.34 | 136,257 | -0.45(-0.98%) |
Jul 05, 2017 | 46.09 | 46.47 | 45.72 | 45.79 | 138,765 | -0.31(-0.67%) |
Jul 03, 2017 | 46.55 | 47.00 | 45.86 | 46.10 | 50,256 | -0.38(-0.82%) |
Jun 30, 2017 | 46.24 | 46.86 | 45.78 | 46.48 | 160,796 | +0.27(+0.58%) |
Jun 29, 2017 | 45.83 | 46.24 | 45.21 | 46.21 | 103,365 | +0.37(+0.81%) |
Jun 28, 2017 | 45.66 | 46.01 | 45.00 | 45.84 | 128,980 | +0.42(+0.92%) |
Jun 27, 2017 | 46.35 | 46.35 | 45.21 | 45.42 | 78,739 | -0.90(-1.94%) |
Jun 26, 2017 | 46.47 | 46.69 | 45.97 | 46.32 | 112,984 | -0.28(-0.60%) |
Jun 23, 2017 | 45.48 | 46.75 | 45.31 | 46.60 | 740,656 | +0.88(+1.92%) |
Jun 22, 2017 | 46.09 | 46.43 | 45.35 | 45.72 | 75,728 | -0.18(-0.39%) |
Jun 21, 2017 | 45.45 | 46.44 | 45.26 | 45.90 | 145,500 | +0.78(+1.73%) |
Jun 20, 2017 | 45.16 | 45.43 | 44.73 | 45.12 | 58,066 | -0.06(-0.13%) |
Jun 19, 2017 | 44.97 | 45.23 | 44.36 | 45.18 | 86,680 | +0.37(+0.83%) |
Jun 16, 2017 | 44.00 | 44.91 | 43.31 | 44.81 | 143,273 | +0.08(+0.18%) |
Jun 15, 2017 | 44.83 | 45.03 | 44.32 | 44.73 | 84,328 | -0.33(-0.73%) |
Jun 14, 2017 | 45.15 | 45.75 | 44.94 | 45.06 | 138,607 | +0.16(+0.36%) |
Jun 13, 2017 | 44.22 | 45.05 | 44.03 | 44.90 | 107,051 | +0.90(+2.05%) |
Jun 12, 2017 | 43.90 | 44.25 | 43.57 | 44.00 | 162,636 | -0.01(-0.02%) |
Jun 09, 2017 | 43.77 | 44.09 | 43.60 | 44.01 | 144,779 | +0.34(+0.78%) |
Jun 08, 2017 | 42.53 | 43.71 | 42.10 | 43.67 | 116,584 | +0.97(+2.27%) |
Jun 07, 2017 | 42.00 | 42.74 | 42.00 | 42.70 | 48,538 | +0.74(+1.76%) |
Jun 06, 2017 | 42.42 | 42.67 | 41.90 | 41.96 | 71,995 | -0.63(-1.48%) |
Jun 05, 2017 | 42.92 | 42.92 | 42.17 | 42.59 | 45,539 | -0.19(-0.44%) |
Jun 02, 2017 | 43.06 | 43.40 | 42.61 | 42.78 | 62,095 | -0.05(-0.12%) |