Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.97(+2.14%) | |
Mar 28, 2018 | 45.17 | 45.71 | 45.06 | 45.24 | 629,739 | +0.16(+0.35%) |
Mar 27, 2018 | 45.54 | 45.85 | 44.89 | 45.08 | 842,179 | -0.21(-0.47%) |
Mar 26, 2018 | 45.11 | 45.33 | 44.36 | 45.29 | 515,602 | +0.89(+2.01%) |
Mar 23, 2018 | 45.55 | 45.75 | 44.34 | 44.40 | 632,517 | -1.08(-2.37%) |
Mar 22, 2018 | 46.37 | 46.64 | 45.47 | 45.48 | 714,048 | -1.43(-3.05%) |
Mar 21, 2018 | 46.90 | 47.45 | 46.62 | 46.91 | 483,840 | -0.02(-0.04%) |
Mar 20, 2018 | 47.64 | 47.64 | 46.85 | 46.93 | 254,123 | -0.59(-1.23%) |
Mar 19, 2018 | 47.88 | 48.03 | 47.10 | 47.51 | 262,395 | -0.49(-1.03%) |
Mar 16, 2018 | 47.84 | 48.13 | 47.33 | 48.01 | 674,496 | +0.10(+0.21%) |
Mar 15, 2018 | 48.81 | 48.81 | 47.55 | 47.90 | 456,471 | -0.76(-1.57%) |
Mar 14, 2018 | 50.29 | 50.29 | 48.53 | 48.67 | 611,670 | -1.36(-2.71%) |
Mar 13, 2018 | 50.99 | 51.32 | 49.78 | 50.02 | 502,315 | -0.65(-1.28%) |
Mar 12, 2018 | 51.04 | 51.33 | 50.43 | 50.67 | 456,476 | -0.10(-0.20%) |
Mar 09, 2018 | 49.65 | 51.08 | 49.48 | 50.78 | 496,225 | +1.47(+2.98%) |
Mar 08, 2018 | 49.08 | 49.33 | 48.95 | 49.31 | 787,329 | +0.33(+0.66%) |
Mar 07, 2018 | 49.16 | 48.98 | 368,139 | +0.66(+1.37%) | ||
Mar 06, 2018 | 47.42 | 48.69 | 47.12 | 48.32 | 347,271 | +1.14(+2.42%) |
Mar 05, 2018 | 45.84 | 47.33 | 45.71 | 47.18 | 610,394 | +1.18(+2.56%) |
Mar 02, 2018 | 45.74 | 46.08 | 45.35 | 46.00 | 376,559 | -0.21(-0.46%) |
Mar 01, 2018 | 46.80 | 47.06 | 46.01 | 46.21 | 382,892 | -0.60(-1.29%) |
Feb 28, 2018 | 48.20 | 48.20 | 46.82 | 46.82 | 439,877 | -1.36(-2.82%) |
Feb 27, 2018 | 48.42 | 48.64 | 48.04 | 48.17 | 604,337 | -0.18(-0.37%) |
Feb 26, 2018 | 47.93 | 48.43 | 47.43 | 48.35 | 434,031 | +0.52(+1.09%) |
Feb 23, 2018 | 48.48 | 48.60 | 47.03 | 47.83 | 468,154 | -0.33(-0.68%) |
Feb 22, 2018 | 48.62 | 48.99 | 48.00 | 48.16 | 606,381 | -0.31(-0.63%) |
Feb 21, 2018 | 48.13 | 48.95 | 47.82 | 48.46 | 589,396 | +0.33(+0.68%) |
Feb 20, 2018 | 47.71 | 48.43 | 47.68 | 48.14 | 672,640 | +0.11(+0.23%) |
Feb 16, 2018 | 48.03 | 48.03 | 48.03 | 0 | +0.32(+0.66%) | |
Feb 15, 2018 | 47.15 | 47.73 | 46.77 | 47.71 | 411,016 | +0.81(+1.72%) |
Feb 14, 2018 | 45.60 | 46.96 | 45.60 | 46.90 | 334,396 | +0.84(+1.82%) |
Feb 13, 2018 | 46.04 | 46.31 | 45.77 | 46.07 | 390,563 | -0.28(-0.60%) |
Feb 12, 2018 | 45.69 | 46.51 | 45.12 | 46.34 | 796,152 | +0.82(+1.80%) |
Feb 09, 2018 | 45.11 | 45.98 | 44.14 | 45.53 | 977,298 | +1.52(+3.46%) |
Feb 08, 2018 | 45.68 | 45.78 | 44.00 | 44.00 | 488,200 | -1.56(-3.43%) |
Feb 07, 2018 | 45.60 | 45.68 | 45.27 | 45.56 | 617,059 | -0.14(-0.31%) |
Feb 06, 2018 | 44.79 | 46.09 | 44.05 | 45.70 | 973,011 | +0.61(+1.36%) |
Feb 05, 2018 | 45.88 | 46.24 | 44.70 | 45.09 | 494,034 | -1.12(-2.41%) |
Feb 02, 2018 | 47.13 | 47.13 | 46.08 | 46.20 | 637,313 | -1.29(-2.72%) |
Feb 01, 2018 | 47.94 | 48.21 | 47.23 | 47.50 | 447,385 | -0.68(-1.41%) |
Jan 31, 2018 | 49.54 | 49.54 | 48.16 | 48.17 | 1,020,198 | -1.10(-2.23%) |
Jan 30, 2018 | 49.46 | 49.46 | 48.80 | 49.27 | 455,868 | -0.48(-0.97%) |
Jan 29, 2018 | 50.49 | 50.49 | 49.74 | 49.75 | 319,146 | -0.77(-1.52%) |
Jan 26, 2018 | 50.03 | 50.98 | 49.67 | 50.52 | 751,732 | +0.89(+1.79%) |
Jan 25, 2018 | 50.84 | 50.96 | 49.51 | 49.63 | 1,247,213 | +0.59(+1.21%) |
Jan 24, 2018 | 50.43 | 51.39 | 48.75 | 49.04 | 1,249,096 | -1.99(-3.90%) |
Jan 23, 2018 | 50.79 | 51.46 | 50.45 | 51.03 | 426,634 | +0.18(+0.35%) |
Jan 22, 2018 | 50.76 | 50.96 | 50.39 | 50.85 | 427,758 | +0.06(+0.11%) |
Jan 19, 2018 | 49.89 | 50.86 | 49.86 | 50.80 | 306,914 | +0.84(+1.69%) |
Jan 18, 2018 | 50.21 | 50.40 | 49.89 | 49.96 | 277,443 | -0.12(-0.24%) |
Jan 17, 2018 | 49.75 | 50.51 | 49.55 | 50.08 | 388,181 | +0.55(+1.10%) |
Jan 16, 2018 | 49.93 | 50.28 | 49.47 | 49.53 | 511,142 | -0.12(-0.24%) |
Jan 12, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.19(+0.37%) | |
Jan 11, 2018 | 49.05 | 49.68 | 48.68 | 49.47 | 903,329 | +0.51(+1.04%) |
Jan 10, 2018 | 49.51 | 49.54 | 48.71 | 48.96 | 669,064 | -0.82(-1.64%) |
Jan 09, 2018 | 50.78 | 50.78 | 49.76 | 49.77 | 190,834 | -0.95(-1.88%) |
Jan 08, 2018 | 50.73 | 51.15 | 50.36 | 50.73 | 387,837 | -0.10(-0.20%) |
Jan 05, 2018 | 50.23 | 50.86 | 50.23 | 50.83 | 222,748 | +0.71(+1.42%) |
Jan 04, 2018 | 49.97 | 50.71 | 49.97 | 50.11 | 316,689 | +0.52(+1.05%) |
Jan 03, 2018 | 50.12 | 50.24 | 49.42 | 49.59 | 390,617 | -0.63(-1.25%) |
Jan 02, 2018 | 50.14 | 50.35 | 49.91 | 50.22 | 261,000 | +0.31(+0.63%) |
Dec 29, 2017 | 49.91 | 49.91 | 49.91 | 0 | -0.48(-0.96%) | |
Dec 28, 2017 | 49.70 | 50.41 | 49.57 | 50.39 | 409,766 | +0.77(+1.55%) |
Dec 27, 2017 | 49.50 | 49.93 | 49.49 | 49.62 | 153,346 | +0.12(+0.24%) |
Dec 26, 2017 | 49.28 | 49.60 | 49.09 | 49.50 | 179,635 | +0.33(+0.68%) |
Dec 22, 2017 | 49.03 | 49.41 | 48.86 | 49.17 | 189,086 | +0.06(+0.11%) |
Dec 21, 2017 | 49.64 | 49.68 | 49.06 | 49.11 | 205,126 | -0.32(-0.66%) |
Dec 20, 2017 | 50.26 | 50.35 | 49.41 | 49.44 | 281,697 | -0.45(-0.91%) |
Dec 19, 2017 | 50.42 | 50.84 | 49.64 | 49.89 | 499,144 | -0.51(-1.01%) |
Dec 18, 2017 | 50.10 | 50.68 | 50.08 | 50.40 | 436,425 | +0.69(+1.40%) |
Dec 15, 2017 | 49.27 | 49.87 | 49.07 | 49.71 | 961,061 | +0.58(+1.19%) |
Dec 14, 2017 | 49.90 | 49.90 | 48.63 | 49.12 | 376,688 | -0.61(-1.23%) |
Dec 13, 2017 | 49.53 | 49.97 | 49.39 | 49.73 | 267,953 | +0.07(+0.15%) |
Dec 12, 2017 | 49.91 | 50.13 | 49.60 | 49.66 | 435,472 | -0.08(-0.17%) |
Dec 11, 2017 | 49.98 | 50.46 | 49.64 | 49.74 | 162,297 | -0.27(-0.54%) |
Dec 08, 2017 | 50.67 | 50.81 | 49.90 | 50.01 | 508,014 | +0.00(+0.00%) |
Dec 07, 2017 | 50.57 | 50.71 | 50.25 | 399,950 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.45 | 51.34 | 48.93 | 50.60 | 211,233 | -0.89(-1.73%) |
Dec 05, 2017 | 51.99 | 52.05 | 51.43 | 51.48 | 229,646 | -0.57(-1.09%) |
Dec 04, 2017 | 52.26 | 52.88 | 51.87 | 52.05 | 203,591 | +0.49(+0.95%) |
Dec 01, 2017 | 52.52 | 52.55 | 51.36 | 51.56 | 308,650 | -0.85(-1.63%) |
Nov 30, 2017 | 52.70 | 52.74 | 52.04 | 52.41 | 313,066 | -0.06(-0.11%) |
Nov 29, 2017 | 53.12 | 53.40 | 52.43 | 52.47 | 444,351 | -0.54(-1.01%) |
Nov 28, 2017 | 51.72 | 53.03 | 51.72 | 53.00 | 497,004 | +1.34(+2.60%) |
Nov 27, 2017 | 51.95 | 51.95 | 51.53 | 51.66 | 259,600 | -0.34(-0.66%) |
Nov 24, 2017 | 52.05 | 52.24 | 51.83 | 52.00 | 245,517 | +0.02(+0.04%) |
Nov 22, 2017 | 51.83 | 52.49 | 51.80 | 51.99 | 527,526 | +0.31(+0.59%) |
Nov 21, 2017 | 51.38 | 51.79 | 51.38 | 51.68 | 369,547 | +0.47(+0.92%) |
Nov 20, 2017 | 50.60 | 51.22 | 50.29 | 51.21 | 394,218 | +0.67(+1.32%) |
Nov 17, 2017 | 50.15 | 50.77 | 50.12 | 50.54 | 513,562 | +0.23(+0.46%) |
Nov 16, 2017 | 49.72 | 50.39 | 49.64 | 50.31 | 619,034 | +0.74(+1.50%) |
Nov 15, 2017 | 49.34 | 49.74 | 48.97 | 49.57 | 552,882 | +0.03(+0.06%) |
Nov 14, 2017 | 49.51 | 49.66 | 49.15 | 49.54 | 511,114 | -0.15(-0.30%) |
Nov 13, 2017 | 49.48 | 49.99 | 49.42 | 49.69 | 416,348 | -0.03(-0.06%) |
Nov 10, 2017 | 50.61 | 50.87 | 49.64 | 49.72 | 546,133 | -1.01(-1.99%) |
Nov 09, 2017 | 50.54 | 50.98 | 50.33 | 50.73 | 407,392 | -0.22(-0.44%) |
Nov 08, 2017 | 50.96 | 51.33 | 50.71 | 50.95 | 574,876 | -0.13(-0.25%) |
Nov 07, 2017 | 51.41 | 51.63 | 50.70 | 51.08 | 236,642 | -0.30(-0.58%) |
Nov 06, 2017 | 51.74 | 51.93 | 51.36 | 51.37 | 247,703 | -0.28(-0.54%) |
Nov 03, 2017 | 51.87 | 51.87 | 51.44 | 51.65 | 375,858 | -0.25(-0.48%) |
Nov 02, 2017 | 52.19 | 52.53 | 51.67 | 51.90 | 205,042 | -0.44(-0.85%) |
Nov 01, 2017 | 52.78 | 52.98 | 51.68 | 52.35 | 373,689 | -0.34(-0.65%) |
Oct 31, 2017 | 51.42 | 52.83 | 50.48 | 52.69 | 1,006,253 | +0.08(+0.16%) |
Oct 30, 2017 | 53.28 | 53.52 | 52.54 | 52.61 | 675,531 | -0.74(-1.39%) |
Oct 27, 2017 | 53.12 | 53.83 | 52.49 | 53.35 | 380,783 | +0.28(+0.52%) |
Oct 26, 2017 | 53.50 | 53.63 | 53.00 | 53.07 | 235,029 | -0.09(-0.17%) |
Oct 25, 2017 | 53.22 | 53.51 | 52.87 | 53.16 | 336,482 | -0.10(-0.19%) |
Oct 24, 2017 | 53.66 | 53.99 | 53.25 | 53.26 | 325,392 | -0.22(-0.42%) |
Oct 23, 2017 | 53.62 | 53.87 | 53.40 | 53.49 | 364,681 | +0.03(+0.05%) |
Oct 20, 2017 | 53.25 | 53.52 | 53.13 | 53.46 | 260,912 | +0.58(+1.10%) |
Oct 19, 2017 | 52.62 | 53.04 | 52.38 | 52.87 | 178,444 | +0.01(+0.02%) |
Oct 18, 2017 | 52.99 | 53.08 | 52.67 | 52.87 | 209,384 | +0.02(+0.04%) |
Oct 17, 2017 | 52.96 | 53.15 | 52.63 | 52.85 | 319,086 | -0.06(-0.10%) |
Oct 16, 2017 | 52.96 | 53.18 | 52.61 | 52.90 | 246,733 | +0.24(+0.46%) |
Oct 13, 2017 | 53.19 | 53.21 | 52.57 | 52.66 | 490,297 | -0.15(-0.28%) |
Oct 12, 2017 | 52.61 | 52.96 | 52.44 | 52.81 | 346,001 | +0.24(+0.46%) |
Oct 11, 2017 | 52.88 | 52.97 | 52.49 | 52.57 | 235,689 | -0.25(-0.47%) |
Oct 10, 2017 | 53.15 | 53.32 | 52.65 | 52.82 | 489,429 | -0.07(-0.14%) |
Oct 09, 2017 | 52.72 | 52.90 | 52.35 | 52.89 | 215,635 | +0.10(+0.19%) |
Oct 06, 2017 | 52.21 | 52.83 | 51.96 | 52.79 | 259,662 | +0.30(+0.56%) |
Oct 05, 2017 | 53.01 | 53.21 | 52.21 | 52.50 | 516,549 | -0.31(-0.59%) |
Oct 04, 2017 | 53.70 | 53.70 | 52.75 | 52.81 | 436,775 | -0.81(-1.52%) |
Oct 03, 2017 | 54.21 | 54.28 | 53.30 | 53.62 | 446,091 | -0.56(-1.04%) |
Oct 02, 2017 | 53.70 | 54.21 | 53.45 | 54.19 | 387,398 | +0.54(+1.00%) |
Sep 29, 2017 | 53.64 | 53.79 | 53.29 | 53.65 | 437,404 | -0.18(-0.34%) |
Sep 28, 2017 | 51.75 | 53.96 | 50.77 | 53.84 | 744,009 | +1.38(+2.62%) |
Sep 27, 2017 | 51.87 | 52.69 | 51.53 | 52.46 | 549,059 | +0.88(+1.70%) |
Sep 26, 2017 | 51.34 | 51.74 | 51.16 | 51.58 | 431,894 | +0.38(+0.74%) |
Sep 25, 2017 | 51.38 | 51.57 | 50.95 | 51.20 | 387,554 | -0.16(-0.31%) |
Sep 22, 2017 | 51.26 | 51.71 | 51.16 | 51.36 | 291,858 | +0.08(+0.16%) |
Sep 21, 2017 | 51.48 | 52.09 | 51.18 | 51.28 | 327,907 | +0.04(+0.07%) |
Sep 20, 2017 | 51.65 | 52.07 | 51.14 | 51.24 | 477,779 | -0.47(-0.91%) |
Sep 19, 2017 | 51.83 | 52.02 | 51.32 | 51.71 | 577,254 | -0.04(-0.07%) |
Sep 18, 2017 | 51.77 | 52.07 | 51.36 | 51.75 | 580,465 | +0.28(+0.54%) |
Sep 15, 2017 | 51.27 | 51.62 | 50.66 | 51.47 | 810,837 | +0.32(+0.63%) |
Sep 14, 2017 | 51.16 | 51.47 | 50.96 | 51.15 | 723,561 | +0.01(+0.02%) |
Sep 13, 2017 | 51.05 | 51.29 | 50.78 | 51.14 | 974,964 | +0.15(+0.29%) |
Sep 12, 2017 | 50.63 | 51.17 | 50.40 | 50.99 | 462,672 | +0.60(+1.19%) |
Sep 11, 2017 | 50.36 | 50.77 | 49.95 | 50.39 | 609,095 | +0.30(+0.61%) |
Sep 08, 2017 | 49.53 | 50.41 | 49.30 | 50.08 | 540,879 | +0.48(+0.97%) |
Sep 07, 2017 | 49.85 | 49.85 | 49.03 | 49.60 | 760,878 | -0.14(-0.28%) |
Sep 06, 2017 | 48.37 | 50.15 | 47.70 | 49.74 | 1,200,892 | +1.76(+3.66%) |
Sep 05, 2017 | 48.07 | 51.02 | 47.36 | 47.99 | 2,338,541 | +1.16(+2.47%) |
Sep 01, 2017 | 46.39 | 46.83 | 46.37 | 46.83 | 396,508 | +0.45(+0.98%) |
Aug 31, 2017 | 46.48 | 46.59 | 46.18 | 46.38 | 577,821 | +0.19(+0.42%) |
Aug 30, 2017 | 46.73 | 46.73 | 46.07 | 46.18 | 473,899 | -0.78(-1.65%) |
Aug 29, 2017 | 46.59 | 47.12 | 46.40 | 46.96 | 177,960 | +0.10(+0.22%) |
Aug 28, 2017 | 47.25 | 47.25 | 46.58 | 46.86 | 159,310 | -0.22(-0.47%) |
Aug 25, 2017 | 46.20 | 47.39 | 45.98 | 47.08 | 348,477 | +0.46(+0.99%) |
Aug 24, 2017 | 46.85 | 46.85 | 46.47 | 46.62 | 189,957 | -0.16(-0.34%) |
Aug 23, 2017 | 46.26 | 47.09 | 46.26 | 46.78 | 267,987 | +0.09(+0.20%) |
Aug 22, 2017 | 45.57 | 46.69 | 45.57 | 46.68 | 137,213 | +1.30(+2.87%) |
Aug 21, 2017 | 45.38 | 45.58 | 45.22 | 45.38 | 168,460 | -0.06(-0.12%) |
Aug 18, 2017 | 45.20 | 45.61 | 44.81 | 45.44 | 392,721 | -0.16(-0.34%) |
Aug 17, 2017 | 46.64 | 46.90 | 45.57 | 45.59 | 212,350 | -1.14(-2.43%) |
Aug 16, 2017 | 47.07 | 47.34 | 46.56 | 46.73 | 209,747 | -0.24(-0.51%) |
Aug 15, 2017 | 47.16 | 47.20 | 46.42 | 46.97 | 294,332 | -0.06(-0.14%) |
Aug 14, 2017 | 46.92 | 47.21 | 46.61 | 47.03 | 253,337 | +0.52(+1.11%) |
Aug 11, 2017 | 44.97 | 46.65 | 44.72 | 46.52 | 289,094 | +0.19(+0.42%) |
Aug 10, 2017 | 46.86 | 47.02 | 46.30 | 46.32 | 152,177 | -0.69(-1.47%) |
Aug 09, 2017 | 46.89 | 47.44 | 46.66 | 47.02 | 182,225 | -0.10(-0.22%) |
Aug 08, 2017 | 46.99 | 47.56 | 46.83 | 47.12 | 185,197 | -0.06(-0.14%) |
Aug 07, 2017 | 47.29 | 47.44 | 47.03 | 47.18 | 146,009 | -0.12(-0.25%) |
Aug 04, 2017 | 47.21 | 47.43 | 46.92 | 47.30 | 115,520 | +0.16(+0.33%) |
Aug 03, 2017 | 47.50 | 47.58 | 46.99 | 47.15 | 108,592 | -0.36(-0.76%) |
Aug 02, 2017 | 47.46 | 47.67 | 47.15 | 47.51 | 136,218 | +0.06(+0.12%) |
Aug 01, 2017 | 47.69 | 47.69 | 47.27 | 47.45 | 135,527 | -0.16(-0.33%) |
Jul 31, 2017 | 47.76 | 47.89 | 47.52 | 47.61 | 315,482 | -0.09(-0.19%) |
Jul 28, 2017 | 47.44 | 47.74 | 47.27 | 47.70 | 186,600 | +0.08(+0.17%) |
Jul 27, 2017 | 47.97 | 47.97 | 47.35 | 47.62 | 232,222 | -0.16(-0.33%) |
Jul 26, 2017 | 47.90 | 48.12 | 47.67 | 47.77 | 173,627 | -0.11(-0.23%) |
Jul 25, 2017 | 47.34 | 47.94 | 47.24 | 47.88 | 312,138 | +0.84(+1.79%) |
Jul 24, 2017 | 47.26 | 47.26 | 46.83 | 47.04 | 194,378 | -0.41(-0.85%) |
Jul 21, 2017 | 47.97 | 47.97 | 47.36 | 47.45 | 264,124 | -0.38(-0.79%) |
Jul 20, 2017 | 47.62 | 47.90 | 47.43 | 47.83 | 188,302 | +0.06(+0.14%) |
Jul 19, 2017 | 47.35 | 47.77 | 47.35 | 47.76 | 174,648 | +0.46(+0.97%) |
Jul 18, 2017 | 47.13 | 47.53 | 47.00 | 47.30 | 161,826 | -0.16(-0.33%) |
Jul 17, 2017 | 47.40 | 47.77 | 47.31 | 47.46 | 212,577 | +0.07(+0.16%) |
Jul 14, 2017 | 47.13 | 47.62 | 47.02 | 47.38 | 205,330 | +0.26(+0.55%) |
Jul 13, 2017 | 47.26 | 47.26 | 46.56 | 47.13 | 160,391 | -0.22(-0.47%) |
Jul 12, 2017 | 46.80 | 47.38 | 46.80 | 47.35 | 181,594 | +0.75(+1.60%) |
Jul 11, 2017 | 46.91 | 46.99 | 46.32 | 46.60 | 257,369 | -0.22(-0.47%) |
Jul 10, 2017 | 47.51 | 47.62 | 46.79 | 46.82 | 339,379 | -1.00(-2.08%) |
Jul 07, 2017 | 47.16 | 47.87 | 47.01 | 47.82 | 328,637 | +0.83(+1.76%) |
Jul 06, 2017 | 46.93 | 47.25 | 46.78 | 46.99 | 452,675 | -0.20(-0.43%) |
Jul 05, 2017 | 47.64 | 47.64 | 46.62 | 47.19 | 415,694 | -0.42(-0.89%) |
Jul 03, 2017 | 47.18 | 47.97 | 46.97 | 47.62 | 337,656 | +0.53(+1.12%) |
Jun 30, 2017 | 47.20 | 47.82 | 47.00 | 47.09 | 627,481 | -0.02(-0.04%) |
Jun 29, 2017 | 44.78 | 47.61 | 44.78 | 47.11 | 1,133,679 | -2.34(-4.73%) |
Jun 28, 2017 | 48.54 | 49.56 | 48.02 | 49.45 | 683,768 | +1.46(+3.05%) |
Jun 27, 2017 | 47.71 | 48.24 | 47.50 | 47.98 | 246,369 | +0.27(+0.56%) |
Jun 26, 2017 | 47.97 | 48.21 | 47.29 | 47.72 | 133,147 | -0.05(-0.10%) |
Jun 23, 2017 | 47.46 | 48.21 | 47.25 | 47.76 | 641,527 | +0.36(+0.76%) |
Jun 22, 2017 | 47.14 | 47.55 | 47.01 | 47.40 | 276,794 | +0.34(+0.72%) |
Jun 21, 2017 | 47.55 | 47.66 | 46.93 | 47.06 | 204,049 | -0.38(-0.80%) |
Jun 20, 2017 | 48.12 | 48.32 | 47.26 | 47.44 | 170,577 | -1.00(-2.05%) |
Jun 19, 2017 | 48.50 | 48.89 | 48.29 | 48.44 | 186,521 | +0.27(+0.55%) |
Jun 16, 2017 | 47.37 | 48.20 | 47.19 | 48.17 | 370,639 | +0.41(+0.85%) |
Jun 15, 2017 | 48.04 | 48.52 | 47.53 | 47.76 | 172,880 | -0.71(-1.46%) |
Jun 14, 2017 | 48.62 | 48.86 | 48.25 | 48.47 | 257,135 | -0.20(-0.42%) |
Jun 13, 2017 | 48.57 | 48.75 | 48.22 | 48.67 | 183,752 | +0.21(+0.44%) |
Jun 12, 2017 | 49.20 | 49.48 | 48.22 | 48.46 | 201,655 | -0.79(-1.61%) |
Jun 09, 2017 | 48.59 | 49.63 | 48.49 | 49.26 | 312,714 | +0.64(+1.33%) |
Jun 08, 2017 | 47.85 | 48.76 | 47.49 | 48.61 | 204,284 | +0.76(+1.60%) |
Jun 07, 2017 | 47.45 | 47.89 | 47.30 | 47.85 | 368,503 | +0.43(+0.91%) |
Jun 06, 2017 | 47.26 | 47.54 | 46.76 | 47.41 | 249,738 | -0.05(-0.10%) |
Jun 05, 2017 | 48.08 | 48.29 | 47.42 | 47.46 | 147,816 | -0.67(-1.40%) |
Jun 02, 2017 | 47.82 | 48.70 | 47.77 | 48.13 | 216,491 | +0.39(+0.81%) |
Jun 01, 2017 | 46.93 | 47.78 | 46.68 | 47.74 | 239,292 | +0.99(+2.11%) |
May 31, 2017 | 46.99 | 46.99 | 46.20 | 46.76 | 165,528 | -0.19(-0.41%) |
May 30, 2017 | 46.89 | 47.19 | 46.65 | 46.95 | 156,402 | -0.02(-0.04%) |
May 26, 2017 | 46.95 | 47.17 | 46.78 | 46.97 | 121,836 | -0.04(-0.08%) |
May 25, 2017 | 46.97 | 47.18 | 46.73 | 47.01 | 199,509 | +0.31(+0.67%) |
May 24, 2017 | 47.29 | 47.56 | 46.61 | 46.69 | 214,831 | -0.51(-1.07%) |
May 23, 2017 | 46.82 | 47.41 | 46.65 | 47.20 | 231,318 | +0.43(+0.93%) |
May 22, 2017 | 46.39 | 46.87 | 46.09 | 46.77 | 372,346 | +0.64(+1.38%) |
May 19, 2017 | 45.97 | 46.58 | 45.86 | 46.13 | 472,730 | +0.22(+0.48%) |
May 18, 2017 | 46.34 | 46.34 | 45.71 | 45.91 | 282,889 | -0.46(-0.99%) |
May 17, 2017 | 47.68 | 47.12 | 46.35 | 46.37 | 214,244 | -1.31(-2.74%) |
May 16, 2017 | 48.04 | 48.04 | 47.50 | 47.68 | 202,346 | -0.22(-0.46%) |
May 15, 2017 | 47.85 | 48.33 | 47.70 | 47.90 | 270,315 | +0.25(+0.52%) |
May 12, 2017 | 47.56 | 47.82 | 47.45 | 47.65 | 143,935 | -0.08(-0.17%) |
May 11, 2017 | 48.08 | 48.08 | 47.15 | 47.73 | 174,969 | -0.45(-0.94%) |
May 10, 2017 | 48.00 | 48.21 | 47.68 | 48.19 | 136,966 | +0.14(+0.29%) |
May 09, 2017 | 48.49 | 48.54 | 47.83 | 48.05 | 213,008 | -0.39(-0.80%) |
May 08, 2017 | 49.02 | 49.26 | 48.26 | 48.44 | 169,657 | -0.76(-1.55%) |
May 05, 2017 | 49.00 | 49.48 | 49.00 | 49.20 | 293,106 | +0.33(+0.68%) |
May 04, 2017 | 48.61 | 48.96 | 48.41 | 48.87 | 154,731 | +0.14(+0.28%) |
May 03, 2017 | 48.50 | 49.25 | 47.49 | 48.73 | 369,560 | +0.01(+0.02%) |
May 02, 2017 | 48.62 | 48.89 | 48.48 | 48.72 | 270,165 | +0.12(+0.25%) |
May 01, 2017 | 48.90 | 48.90 | 48.53 | 48.60 | 314,033 | -0.07(-0.15%) |
Apr 28, 2017 | 49.02 | 49.29 | 48.24 | 48.67 | 485,526 | -0.43(-0.88%) |
Apr 27, 2017 | 48.67 | 49.26 | 48.24 | 49.11 | 238,057 | +0.53(+1.10%) |
Apr 26, 2017 | 48.16 | 49.02 | 48.05 | 48.57 | 271,779 | +0.23(+0.48%) |
Apr 25, 2017 | 47.91 | 48.61 | 47.82 | 48.34 | 315,441 | +0.69(+1.45%) |
Apr 24, 2017 | 47.46 | 47.79 | 47.23 | 47.65 | 239,136 | +1.01(+2.17%) |
Apr 21, 2017 | 46.62 | 46.90 | 46.44 | 46.64 | 221,674 | -0.10(-0.22%) |
Apr 20, 2017 | 46.41 | 46.80 | 46.21 | 46.74 | 291,732 | +0.62(+1.34%) |
Apr 19, 2017 | 46.22 | 46.57 | 46.09 | 46.12 | 250,738 | -0.01(-0.02%) |
Apr 18, 2017 | 45.88 | 46.23 | 45.31 | 46.13 | 240,102 | -0.04(-0.08%) |
Apr 17, 2017 | 45.95 | 46.21 | 45.63 | 46.17 | 228,694 | +0.44(+0.96%) |
Apr 13, 2017 | 46.46 | 46.65 | 45.56 | 45.73 | 341,344 | -0.89(-1.91%) |
Apr 12, 2017 | 47.07 | 47.15 | 46.32 | 46.62 | 286,295 | -0.73(-1.53%) |
Apr 11, 2017 | 46.77 | 47.51 | 46.43 | 47.34 | 331,902 | +0.49(+1.04%) |
Apr 10, 2017 | 46.63 | 47.32 | 46.04 | 46.86 | 441,504 | +0.32(+0.69%) |
Apr 07, 2017 | 46.11 | 46.71 | 45.87 | 46.54 | 395,834 | +0.65(+1.42%) |
Apr 06, 2017 | 45.77 | 46.11 | 45.53 | 45.88 | 369,622 | +0.13(+0.28%) |
Apr 05, 2017 | 46.29 | 46.50 | 45.73 | 45.76 | 485,860 | -0.47(-1.01%) |
Apr 04, 2017 | 46.39 | 46.66 | 45.72 | 46.22 | 459,792 | -0.08(-0.18%) |