Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.95 | 24.45 | 23.35 | 23.65 | 239,362 | -0.30(-1.25%) |
Apr 27, 2018 | 24.30 | 24.60 | 23.70 | 23.95 | 160,116 | -0.35(-1.44%) |
Apr 26, 2018 | 24.30 | 24.60 | 23.35 | 24.30 | 281,038 | +0.15(+0.62%) |
Apr 25, 2018 | 24.20 | 24.45 | 23.35 | 24.15 | 378,286 | +0.05(+0.21%) |
Apr 24, 2018 | 24.40 | 25.20 | 24.05 | 24.10 | 384,040 | -0.35(-1.43%) |
Apr 23, 2018 | 26.95 | 27.50 | 23.80 | 24.45 | 1,048,816 | -2.40(-8.94%) |
Apr 20, 2018 | 26.90 | 27.90 | 24.23 | 26.85 | 1,889,292 | -13.60(-33.62%) |
Apr 19, 2018 | 39.95 | 40.85 | 39.65 | 40.45 | 252,626 | +0.10(+0.25%) |
Apr 18, 2018 | 39.45 | 40.75 | 39.20 | 40.35 | 192,579 | +1.10(+2.80%) |
Apr 17, 2018 | 38.65 | 39.65 | 38.50 | 39.25 | 162,981 | +0.75(+1.95%) |
Apr 16, 2018 | 37.95 | 39.00 | 37.60 | 38.50 | 94,809 | +0.75(+1.99%) |
Apr 13, 2018 | 37.70 | 38.10 | 37.45 | 37.75 | 87,417 | +0.15(+0.40%) |
Apr 12, 2018 | 37.90 | 37.90 | 37.30 | 37.60 | 132,757 | -0.20(-0.53%) |
Apr 11, 2018 | 37.75 | 38.15 | 37.40 | 37.80 | 71,648 | -0.20(-0.53%) |
Apr 10, 2018 | 37.60 | 38.20 | 37.40 | 38.00 | 79,184 | +0.75(+2.01%) |
Apr 09, 2018 | 37.40 | 37.70 | 36.90 | 37.25 | 72,641 | +0.05(+0.13%) |
Apr 06, 2018 | 36.75 | 37.45 | 36.75 | 37.20 | 57,582 | +0.05(+0.13%) |
Apr 05, 2018 | 36.20 | 37.20 | 35.90 | 37.15 | 133,603 | +1.10(+3.05%) |
Apr 04, 2018 | 36.50 | 36.95 | 35.85 | 36.05 | 264,168 | -1.25(-3.35%) |
Apr 03, 2018 | 37.25 | 37.65 | 36.70 | 37.30 | 138,353 | +0.05(+0.13%) |
Apr 02, 2018 | 39.00 | 39.20 | 36.85 | 37.25 | 116,577 | -1.85(-4.73%) |
Mar 29, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.80(+2.09%) | |
Mar 28, 2018 | 37.80 | 38.50 | 37.55 | 38.30 | 61,439 | +0.50(+1.32%) |
Mar 27, 2018 | 38.65 | 38.65 | 37.20 | 37.80 | 95,427 | -0.80(-2.07%) |
Mar 26, 2018 | 37.55 | 38.85 | 37.55 | 38.60 | 119,297 | +1.60(+4.32%) |
Mar 23, 2018 | 37.25 | 37.55 | 36.95 | 37.00 | 84,412 | -0.20(-0.54%) |
Mar 22, 2018 | 37.30 | 38.15 | 36.98 | 37.20 | 72,525 | -0.40(-1.06%) |
Mar 21, 2018 | 37.30 | 38.20 | 37.15 | 37.60 | 53,932 | +0.40(+1.08%) |
Mar 20, 2018 | 37.45 | 37.55 | 36.80 | 37.20 | 55,895 | -0.25(-0.67%) |
Mar 19, 2018 | 37.80 | 37.80 | 36.98 | 37.45 | 76,805 | -0.45(-1.19%) |
Mar 16, 2018 | 37.30 | 38.24 | 36.90 | 37.90 | 226,145 | +0.50(+1.34%) |
Mar 15, 2018 | 38.10 | 38.40 | 37.00 | 37.40 | 78,928 | -0.75(-1.97%) |
Mar 14, 2018 | 38.65 | 38.65 | 37.65 | 38.15 | 108,357 | -0.35(-0.91%) |
Mar 13, 2018 | 38.45 | 38.70 | 38.30 | 38.50 | 78,369 | +0.15(+0.39%) |
Mar 12, 2018 | 38.80 | 39.20 | 37.95 | 38.35 | 144,026 | -0.35(-0.90%) |
Mar 09, 2018 | 38.25 | 39.05 | 37.70 | 38.70 | 114,943 | +0.55(+1.44%) |
Mar 08, 2018 | 39.60 | 39.90 | 37.90 | 38.15 | 114,616 | -1.30(-3.30%) |
Mar 07, 2018 | 40.20 | 38.55 | 39.45 | 134,868 | +0.10(+0.25%) | |
Mar 06, 2018 | 37.50 | 39.80 | 37.50 | 39.35 | 140,467 | +1.90(+5.07%) |
Mar 05, 2018 | 37.25 | 37.80 | 37.25 | 37.45 | 58,036 | +0.00(+0.00%) |
Mar 02, 2018 | 36.55 | 37.55 | 36.35 | 37.45 | 70,857 | +0.65(+1.77%) |
Mar 01, 2018 | 37.55 | 38.09 | 36.45 | 36.80 | 91,865 | -0.80(-2.13%) |
Feb 28, 2018 | 38.15 | 38.25 | 37.60 | 37.60 | 152,480 | -0.40(-1.05%) |
Feb 27, 2018 | 38.35 | 38.48 | 37.85 | 38.00 | 101,142 | -0.25(-0.65%) |
Feb 26, 2018 | 38.00 | 38.65 | 37.75 | 38.25 | 98,852 | +0.55(+1.46%) |
Feb 23, 2018 | 37.15 | 37.75 | 37.00 | 37.70 | 109,434 | +0.70(+1.89%) |
Feb 22, 2018 | 37.00 | 146,452 | -0.05(-0.13%) | |||
Feb 21, 2018 | 36.70 | 38.00 | 36.70 | 37.05 | 88,884 | +0.65(+1.79%) |
Feb 20, 2018 | 36.95 | 37.20 | 36.00 | 36.40 | 103,244 | -0.65(-1.75%) |
Feb 16, 2018 | 37.05 | 37.05 | 37.05 | 0 | -0.80(-2.11%) | |
Feb 15, 2018 | 37.40 | 38.00 | 36.85 | 37.85 | 141,838 | +0.75(+2.02%) |
Feb 14, 2018 | 36.00 | 37.45 | 36.00 | 37.10 | 183,756 | +0.95(+2.63%) |
Feb 13, 2018 | 35.85 | 36.60 | 35.80 | 36.15 | 103,685 | +0.15(+0.42%) |
Feb 12, 2018 | 35.40 | 36.60 | 34.90 | 36.00 | 169,007 | +0.75(+2.13%) |
Feb 09, 2018 | 35.85 | 35.87 | 33.80 | 35.25 | 193,232 | -0.20(-0.56%) |
Feb 08, 2018 | 35.10 | 35.70 | 34.62 | 35.45 | 281,975 | +0.35(+1.00%) |
Feb 07, 2018 | 34.80 | 35.60 | 34.80 | 35.10 | 279,939 | +0.85(+2.48%) |
Feb 06, 2018 | 43.35 | 43.35 | 33.90 | 34.25 | 557,590 | -10.00(-22.60%) |
Feb 05, 2018 | 45.05 | 45.38 | 44.10 | 44.25 | 109,774 | -1.50(-3.28%) |
Feb 02, 2018 | 46.55 | 46.65 | 45.45 | 45.75 | 101,431 | -1.05(-2.24%) |
Feb 01, 2018 | 46.90 | 47.25 | 46.30 | 46.80 | 56,768 | -0.25(-0.53%) |
Jan 31, 2018 | 47.90 | 47.90 | 46.60 | 47.05 | 107,015 | -0.55(-1.16%) |
Jan 30, 2018 | 46.75 | 47.80 | 46.72 | 47.60 | 61,104 | +0.70(+1.49%) |
Jan 29, 2018 | 47.60 | 48.15 | 46.80 | 46.90 | 79,883 | -0.45(-0.95%) |
Jan 26, 2018 | 47.65 | 48.10 | 47.05 | 47.35 | 43,033 | -0.25(-0.53%) |
Jan 25, 2018 | 48.55 | 48.55 | 47.15 | 47.60 | 61,300 | -0.70(-1.45%) |
Jan 24, 2018 | 49.35 | 49.75 | 48.30 | 48.30 | 66,128 | -0.75(-1.53%) |
Jan 23, 2018 | 49.20 | 49.55 | 48.60 | 49.05 | 28,082 | -0.45(-0.91%) |
Jan 22, 2018 | 50.20 | 50.60 | 48.95 | 49.50 | 37,888 | -0.75(-1.49%) |
Jan 19, 2018 | 49.35 | 50.30 | 49.05 | 50.25 | 67,958 | +1.05(+2.13%) |
Jan 18, 2018 | 49.05 | 49.40 | 48.55 | 49.20 | 51,506 | +0.00(+0.00%) |
Jan 17, 2018 | 48.30 | 49.45 | 48.30 | 49.20 | 58,288 | +1.35(+2.82%) |
Jan 16, 2018 | 49.40 | 49.55 | 47.65 | 47.85 | 70,598 | -1.55(-3.14%) |
Jan 12, 2018 | 49.40 | 49.40 | 49.40 | 0 | -0.90(-1.79%) | |
Jan 11, 2018 | 49.45 | 50.35 | 48.35 | 50.30 | 87,208 | +0.95(+1.93%) |
Jan 10, 2018 | 49.35 | 79,638 | -0.80(-1.60%) | |||
Jan 09, 2018 | 49.80 | 50.50 | 49.60 | 50.15 | 114,990 | +0.35(+0.70%) |
Jan 08, 2018 | 48.30 | 49.95 | 48.10 | 49.80 | 108,771 | +1.40(+2.89%) |
Jan 05, 2018 | 47.05 | 48.65 | 46.70 | 48.40 | 105,733 | +1.60(+3.42%) |
Jan 04, 2018 | 46.45 | 46.90 | 45.80 | 46.80 | 66,876 | +0.65(+1.41%) |
Jan 03, 2018 | 46.15 | 46.60 | 45.70 | 46.15 | 59,495 | -0.05(-0.11%) |
Jan 02, 2018 | 45.60 | 46.30 | 45.60 | 46.20 | 56,175 | +0.80(+1.76%) |
Dec 29, 2017 | 45.40 | 45.40 | 45.40 | 0 | -0.90(-1.94%) | |
Dec 28, 2017 | 46.20 | 46.60 | 46.10 | 46.30 | 29,013 | +0.15(+0.33%) |
Dec 27, 2017 | 46.30 | 46.95 | 45.98 | 46.15 | 44,395 | -0.20(-0.43%) |
Dec 26, 2017 | 45.75 | 46.65 | 45.75 | 46.35 | 36,845 | +0.45(+0.98%) |
Dec 22, 2017 | 46.05 | 46.30 | 45.50 | 45.90 | 26,196 | -0.15(-0.33%) |
Dec 21, 2017 | 46.05 | 46.45 | 45.85 | 46.05 | 45,649 | +0.10(+0.22%) |
Dec 20, 2017 | 45.60 | 46.50 | 45.45 | 45.95 | 40,341 | +0.60(+1.32%) |
Dec 19, 2017 | 45.35 | 46.03 | 45.05 | 45.35 | 72,751 | +0.00(+0.00%) |
Dec 18, 2017 | 43.40 | 45.45 | 43.10 | 45.35 | 82,844 | +2.25(+5.22%) |
Dec 15, 2017 | 43.05 | 43.45 | 42.70 | 43.10 | 383,129 | +0.20(+0.47%) |
Dec 14, 2017 | 44.20 | 44.60 | 42.85 | 42.90 | 112,447 | -1.25(-2.83%) |
Dec 13, 2017 | 44.15 | 44.65 | 44.05 | 44.15 | 74,939 | -0.10(-0.23%) |
Dec 12, 2017 | 44.55 | 44.70 | 43.90 | 44.25 | 82,724 | -0.25(-0.56%) |
Dec 11, 2017 | 44.45 | 44.95 | 44.25 | 44.50 | 77,510 | +0.05(+0.11%) |
Dec 08, 2017 | 45.85 | 45.85 | 44.30 | 44.45 | 62,643 | +0.00(+0.00%) |
Dec 07, 2017 | 46.10 | 46.60 | 45.65 | 67,326 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.25 | 46.60 | 45.85 | 46.15 | 61,634 | -0.05(-0.11%) |
Dec 05, 2017 | 47.20 | 47.20 | 46.10 | 46.20 | 71,765 | -0.95(-2.01%) |
Dec 04, 2017 | 47.10 | 47.10 | 47.00 | 47.15 | 73,152 | +0.60(+1.29%) |
Dec 01, 2017 | 47.40 | 47.40 | 45.95 | 46.55 | 62,404 | -0.90(-1.90%) |
Nov 30, 2017 | 47.80 | 47.90 | 46.95 | 47.45 | 74,678 | -0.15(-0.32%) |
Nov 29, 2017 | 46.95 | 47.75 | 46.75 | 47.60 | 63,671 | +0.70(+1.49%) |
Nov 28, 2017 | 46.25 | 47.00 | 46.25 | 46.90 | 42,276 | +0.75(+1.63%) |
Nov 27, 2017 | 46.15 | 46.30 | 45.90 | 46.15 | 62,050 | +0.15(+0.33%) |
Nov 24, 2017 | 46.40 | 46.40 | 45.50 | 46.00 | 40,141 | -0.30(-0.65%) |
Nov 22, 2017 | 46.55 | 46.80 | 46.05 | 46.30 | 70,241 | -0.10(-0.22%) |
Nov 21, 2017 | 45.80 | 46.85 | 45.75 | 46.40 | 73,992 | +0.85(+1.87%) |
Nov 20, 2017 | 45.05 | 45.80 | 44.90 | 45.55 | 74,824 | +0.45(+1.00%) |
Nov 17, 2017 | 44.70 | 45.35 | 44.60 | 45.10 | 49,978 | +0.05(+0.11%) |
Nov 16, 2017 | 43.90 | 45.20 | 43.90 | 45.05 | 66,798 | +1.40(+3.21%) |
Nov 15, 2017 | 43.70 | 43.95 | 43.35 | 43.65 | 57,002 | -0.30(-0.68%) |
Nov 14, 2017 | 43.60 | 44.05 | 43.33 | 43.95 | 61,370 | +0.20(+0.46%) |
Nov 13, 2017 | 43.45 | 44.15 | 43.45 | 43.75 | 54,014 | -0.10(-0.23%) |
Nov 10, 2017 | 43.15 | 43.90 | 43.05 | 43.85 | 99,493 | +0.60(+1.39%) |
Nov 09, 2017 | 43.20 | 43.70 | 42.90 | 43.25 | 81,458 | -0.25(-0.57%) |
Nov 08, 2017 | 45.20 | 45.45 | 43.40 | 43.50 | 129,422 | -1.70(-3.76%) |
Nov 07, 2017 | 46.10 | 46.25 | 44.65 | 45.20 | 147,671 | -0.85(-1.85%) |
Nov 06, 2017 | 48.35 | 48.35 | 45.90 | 46.05 | 157,340 | -2.40(-4.95%) |
Nov 03, 2017 | 48.50 | 48.65 | 47.95 | 48.45 | 156,747 | -0.05(-0.10%) |
Nov 02, 2017 | 45.80 | 48.65 | 45.80 | 48.50 | 164,776 | +2.40(+5.21%) |
Nov 01, 2017 | 46.25 | 47.10 | 45.65 | 46.10 | 70,104 | -0.05(-0.11%) |
Oct 31, 2017 | 46.05 | 46.65 | 45.65 | 46.15 | 89,319 | +0.30(+0.65%) |
Oct 30, 2017 | 45.90 | 46.30 | 45.05 | 45.85 | 111,657 | +0.00(+0.00%) |
Oct 27, 2017 | 46.30 | 46.60 | 45.75 | 45.85 | 156,845 | -0.45(-0.97%) |
Oct 26, 2017 | 45.55 | 46.75 | 45.25 | 46.30 | 78,910 | +1.15(+2.55%) |
Oct 25, 2017 | 45.20 | 45.30 | 44.88 | 45.15 | 131,263 | -0.15(-0.33%) |
Oct 24, 2017 | 44.95 | 45.80 | 44.60 | 45.30 | 146,433 | +0.85(+1.91%) |
Oct 23, 2017 | 44.65 | 45.40 | 44.05 | 44.45 | 169,346 | -0.30(-0.67%) |
Oct 20, 2017 | 45.95 | 45.95 | 43.75 | 44.75 | 371,204 | +1.40(+3.23%) |
Oct 19, 2017 | 42.80 | 43.40 | 42.20 | 43.35 | 112,722 | +0.00(+0.00%) |
Oct 18, 2017 | 43.45 | 43.85 | 43.30 | 43.35 | 64,587 | +0.05(+0.12%) |
Oct 17, 2017 | 43.85 | 44.20 | 43.30 | 43.30 | 50,890 | -0.70(-1.59%) |
Oct 16, 2017 | 44.45 | 44.85 | 43.20 | 44.00 | 88,743 | -0.40(-0.90%) |
Oct 13, 2017 | 44.65 | 45.45 | 44.25 | 44.40 | 134,670 | -0.35(-0.78%) |
Oct 12, 2017 | 44.50 | 44.85 | 44.10 | 44.75 | 58,965 | +0.20(+0.45%) |
Oct 11, 2017 | 44.85 | 45.10 | 44.10 | 44.55 | 78,817 | -0.45(-1.00%) |
Oct 10, 2017 | 44.45 | 45.65 | 44.35 | 45.00 | 102,070 | +0.90(+2.04%) |
Oct 09, 2017 | 45.95 | 46.40 | 43.90 | 44.10 | 148,346 | -1.85(-4.03%) |
Oct 06, 2017 | 45.10 | 45.95 | 44.80 | 45.95 | 132,508 | +0.70(+1.55%) |
Oct 05, 2017 | 45.25 | 45.80 | 44.95 | 45.25 | 120,673 | -0.10(-0.22%) |
Oct 04, 2017 | 46.00 | 47.10 | 44.45 | 45.35 | 231,633 | -4.95(-9.84%) |
Oct 03, 2017 | 50.25 | 50.40 | 49.90 | 50.30 | 69,383 | -0.15(-0.30%) |
Oct 02, 2017 | 49.45 | 50.45 | 49.45 | 50.45 | 67,692 | +1.20(+2.44%) |
Sep 29, 2017 | 49.70 | 49.80 | 49.15 | 49.25 | 66,241 | -0.30(-0.61%) |
Sep 28, 2017 | 49.10 | 49.90 | 48.90 | 49.55 | 51,866 | +0.15(+0.30%) |
Sep 27, 2017 | 49.25 | 49.70 | 48.70 | 49.40 | 132,156 | +0.40(+0.82%) |
Sep 26, 2017 | 47.45 | 49.15 | 47.45 | 49.00 | 56,203 | +1.60(+3.38%) |
Sep 25, 2017 | 47.05 | 47.68 | 46.67 | 47.40 | 66,635 | +0.25(+0.53%) |
Sep 22, 2017 | 46.60 | 47.35 | 46.48 | 47.15 | 52,098 | +0.45(+0.96%) |
Sep 21, 2017 | 47.65 | 47.75 | 46.65 | 46.70 | 37,340 | -1.00(-2.10%) |
Sep 20, 2017 | 47.25 | 48.15 | 47.25 | 47.70 | 62,399 | +0.45(+0.95%) |
Sep 19, 2017 | 46.80 | 47.35 | 46.70 | 47.25 | 56,935 | +0.55(+1.18%) |
Sep 18, 2017 | 46.50 | 47.30 | 46.25 | 46.70 | 42,612 | +0.30(+0.65%) |
Sep 15, 2017 | 46.25 | 46.65 | 46.00 | 46.40 | 165,510 | +0.25(+0.54%) |
Sep 14, 2017 | 46.40 | 46.75 | 46.10 | 46.15 | 43,613 | -0.35(-0.75%) |
Sep 13, 2017 | 46.80 | 47.20 | 46.30 | 46.50 | 100,841 | -0.45(-0.96%) |
Sep 12, 2017 | 47.10 | 47.60 | 46.70 | 46.95 | 61,150 | -0.15(-0.32%) |
Sep 11, 2017 | 46.50 | 47.60 | 46.15 | 47.10 | 84,228 | +0.85(+1.84%) |
Sep 08, 2017 | 45.75 | 46.35 | 45.40 | 46.25 | 50,866 | +0.50(+1.09%) |
Sep 07, 2017 | 45.75 | 46.10 | 45.35 | 45.75 | 78,983 | +0.00(+0.00%) |
Sep 06, 2017 | 45.70 | 45.80 | 45.00 | 45.75 | 85,321 | +0.25(+0.55%) |
Sep 05, 2017 | 46.30 | 46.50 | 45.05 | 45.50 | 74,024 | -0.80(-1.73%) |
Sep 01, 2017 | 46.65 | 46.85 | 46.45 | 46.30 | 49,323 | -0.20(-0.43%) |
Aug 31, 2017 | 45.45 | 46.65 | 45.45 | 46.50 | 80,398 | +1.25(+2.76%) |
Aug 30, 2017 | 45.20 | 45.53 | 44.90 | 45.25 | 80,919 | +0.00(+0.00%) |
Aug 29, 2017 | 45.05 | 45.45 | 44.85 | 45.25 | 121,369 | +0.10(+0.22%) |
Aug 28, 2017 | 45.40 | 45.40 | 44.90 | 45.15 | 64,716 | -0.05(-0.11%) |
Aug 25, 2017 | 45.20 | 45.50 | 44.65 | 45.20 | 54,542 | +0.15(+0.33%) |
Aug 24, 2017 | 44.80 | 45.15 | 44.60 | 45.05 | 41,349 | +0.30(+0.67%) |
Aug 23, 2017 | 44.75 | 45.15 | 44.55 | 44.75 | 48,898 | -0.15(-0.33%) |
Aug 22, 2017 | 45.10 | 45.55 | 44.30 | 44.90 | 131,784 | -0.05(-0.11%) |
Aug 21, 2017 | 45.05 | 45.85 | 44.92 | 44.95 | 76,476 | -0.20(-0.44%) |
Aug 18, 2017 | 44.90 | 45.55 | 44.85 | 45.15 | 73,484 | -0.10(-0.22%) |
Aug 17, 2017 | 45.25 | 46.75 | 45.05 | 45.25 | 107,775 | -0.20(-0.44%) |
Aug 16, 2017 | 45.40 | 45.90 | 45.10 | 45.45 | 63,414 | +0.20(+0.44%) |
Aug 15, 2017 | 45.35 | 45.55 | 45.00 | 45.25 | 53,954 | +0.00(+0.00%) |
Aug 14, 2017 | 44.75 | 45.90 | 44.75 | 45.25 | 135,925 | +0.70(+1.57%) |
Aug 11, 2017 | 45.20 | 46.10 | 44.50 | 44.55 | 88,963 | -0.70(-1.55%) |
Aug 10, 2017 | 44.90 | 45.35 | 44.25 | 45.25 | 111,779 | +0.30(+0.67%) |
Aug 09, 2017 | 44.85 | 45.30 | 44.65 | 44.95 | 98,737 | +0.00(+0.00%) |
Aug 08, 2017 | 45.15 | 46.10 | 44.18 | 44.95 | 79,824 | -0.15(-0.33%) |
Aug 07, 2017 | 46.75 | 46.75 | 44.95 | 45.10 | 107,094 | -1.60(-3.43%) |
Aug 04, 2017 | 45.00 | 46.95 | 45.00 | 46.70 | 129,193 | +1.70(+3.78%) |
Aug 03, 2017 | 46.00 | 48.15 | 44.05 | 45.00 | 187,357 | -4.05(-8.26%) |
Aug 02, 2017 | 49.45 | 49.45 | 48.55 | 49.05 | 83,752 | -0.50(-1.01%) |
Aug 01, 2017 | 49.35 | 49.75 | 48.70 | 49.55 | 63,266 | +0.40(+0.81%) |
Jul 31, 2017 | 48.70 | 50.10 | 48.65 | 49.15 | 123,206 | +0.50(+1.03%) |
Jul 28, 2017 | 49.20 | 49.40 | 48.20 | 48.65 | 151,051 | -0.75(-1.52%) |
Jul 27, 2017 | 49.15 | 49.95 | 47.96 | 49.40 | 98,317 | +0.35(+0.71%) |
Jul 26, 2017 | 49.65 | 49.85 | 48.60 | 49.05 | 83,675 | -0.45(-0.91%) |
Jul 25, 2017 | 49.10 | 50.00 | 48.95 | 49.50 | 73,696 | +0.65(+1.33%) |
Jul 24, 2017 | 49.55 | 49.70 | 48.62 | 48.85 | 103,876 | -0.70(-1.41%) |
Jul 21, 2017 | 49.95 | 49.95 | 48.80 | 49.55 | 116,779 | +0.10(+0.20%) |
Jul 20, 2017 | 49.45 | 50.09 | 48.95 | 49.45 | 106,804 | -0.20(-0.40%) |
Jul 19, 2017 | 48.90 | 49.70 | 48.88 | 49.65 | 134,192 | +0.85(+1.74%) |
Jul 18, 2017 | 48.10 | 48.90 | 47.85 | 48.80 | 114,444 | +0.60(+1.24%) |
Jul 17, 2017 | 48.50 | 48.85 | 48.10 | 48.20 | 66,205 | -0.25(-0.52%) |
Jul 14, 2017 | 47.30 | 48.70 | 46.95 | 48.45 | 92,560 | +0.90(+1.89%) |
Jul 13, 2017 | 46.70 | 47.85 | 46.55 | 47.55 | 188,740 | +0.65(+1.39%) |
Jul 12, 2017 | 46.20 | 46.90 | 46.05 | 46.90 | 87,341 | +0.90(+1.96%) |
Jul 11, 2017 | 45.90 | 46.30 | 45.40 | 46.00 | 71,852 | +0.15(+0.33%) |
Jul 10, 2017 | 44.70 | 46.15 | 44.65 | 45.85 | 70,254 | +1.10(+2.46%) |
Jul 07, 2017 | 45.20 | 45.20 | 44.55 | 44.75 | 52,180 | -0.30(-0.67%) |
Jul 06, 2017 | 45.30 | 45.80 | 44.95 | 45.05 | 78,174 | -0.55(-1.21%) |
Jul 05, 2017 | 46.55 | 46.55 | 44.85 | 45.60 | 71,849 | -1.05(-2.25%) |
Jul 03, 2017 | 46.95 | 47.34 | 46.35 | 46.65 | 41,395 | -0.10(-0.21%) |
Jun 30, 2017 | 46.70 | 47.00 | 46.02 | 46.75 | 91,268 | +0.25(+0.54%) |
Jun 29, 2017 | 46.65 | 47.30 | 46.05 | 46.50 | 121,050 | -0.20(-0.43%) |
Jun 28, 2017 | 44.55 | 47.00 | 44.40 | 46.70 | 154,470 | +2.45(+5.54%) |
Jun 27, 2017 | 45.30 | 45.45 | 44.20 | 44.25 | 102,456 | -1.05(-2.32%) |
Jun 26, 2017 | 44.15 | 45.65 | 43.90 | 45.30 | 242,830 | +1.40(+3.19%) |
Jun 23, 2017 | 44.05 | 44.15 | 43.60 | 43.90 | 449,798 | -0.15(-0.34%) |
Jun 22, 2017 | 43.90 | 44.80 | 43.90 | 44.05 | 93,327 | +0.15(+0.34%) |
Jun 21, 2017 | 44.30 | 44.80 | 43.85 | 43.90 | 71,765 | -0.50(-1.13%) |
Jun 20, 2017 | 44.75 | 44.80 | 43.90 | 44.40 | 61,834 | -0.45(-1.00%) |
Jun 19, 2017 | 44.80 | 45.05 | 44.38 | 44.85 | 76,981 | +0.25(+0.56%) |
Jun 16, 2017 | 45.10 | 45.25 | 44.40 | 44.60 | 138,275 | -1.00(-2.19%) |
Jun 15, 2017 | 45.15 | 45.70 | 45.05 | 45.60 | 55,470 | +0.05(+0.11%) |
Jun 14, 2017 | 46.05 | 46.05 | 44.90 | 45.55 | 60,730 | -0.60(-1.30%) |
Jun 13, 2017 | 46.15 | 46.70 | 45.65 | 46.15 | 95,996 | +0.00(+0.00%) |
Jun 12, 2017 | 47.05 | 47.35 | 46.00 | 46.15 | 107,569 | -0.85(-1.81%) |
Jun 09, 2017 | 47.20 | 47.52 | 46.90 | 47.00 | 197,613 | +0.00(+0.00%) |
Jun 08, 2017 | 46.95 | 47.10 | 46.26 | 47.00 | 95,626 | +0.10(+0.21%) |
Jun 07, 2017 | 46.90 | 47.40 | 46.75 | 46.90 | 137,981 | +0.10(+0.21%) |
Jun 06, 2017 | 46.50 | 47.10 | 46.10 | 46.80 | 66,123 | +0.10(+0.21%) |
Jun 05, 2017 | 47.35 | 47.55 | 46.55 | 46.70 | 54,038 | -0.75(-1.58%) |
Jun 02, 2017 | 47.25 | 47.70 | 46.85 | 47.45 | 110,705 | +0.50(+1.06%) |
Jun 01, 2017 | 46.40 | 47.15 | 46.15 | 46.95 | 91,854 | +0.60(+1.29%) |
May 31, 2017 | 47.30 | 47.80 | 46.30 | 46.35 | 121,512 | -0.90(-1.90%) |
May 30, 2017 | 47.00 | 47.25 | 46.90 | 47.25 | 113,606 | +0.30(+0.64%) |
May 26, 2017 | 47.20 | 47.25 | 46.65 | 46.95 | 127,599 | -0.25(-0.53%) |
May 25, 2017 | 47.10 | 47.35 | 46.80 | 47.20 | 99,754 | +0.35(+0.75%) |
May 24, 2017 | 46.45 | 46.90 | 46.40 | 46.85 | 91,778 | +0.50(+1.08%) |
May 23, 2017 | 46.05 | 46.52 | 45.50 | 46.35 | 95,787 | +0.50(+1.09%) |
May 22, 2017 | 45.50 | 45.90 | 45.50 | 45.85 | 169,300 | +0.35(+0.77%) |
May 19, 2017 | 45.30 | 45.75 | 45.08 | 45.50 | 131,087 | +0.25(+0.55%) |
May 18, 2017 | 44.85 | 45.35 | 44.75 | 45.25 | 102,204 | +0.10(+0.22%) |
May 17, 2017 | 45.40 | 45.65 | 44.00 | 45.15 | 133,235 | -0.25(-0.55%) |
May 16, 2017 | 45.55 | 45.55 | 45.10 | 45.40 | 63,193 | +0.00(+0.00%) |
May 15, 2017 | 45.20 | 45.80 | 45.10 | 45.40 | 78,242 | +0.30(+0.67%) |
May 12, 2017 | 45.00 | 45.25 | 44.43 | 45.10 | 75,035 | -0.20(-0.44%) |
May 11, 2017 | 44.95 | 45.50 | 44.30 | 45.30 | 76,435 | +0.10(+0.22%) |
May 10, 2017 | 44.85 | 45.39 | 44.55 | 45.20 | 68,768 | +0.30(+0.67%) |
May 09, 2017 | 45.60 | 45.65 | 44.65 | 44.90 | 87,934 | -0.70(-1.54%) |
May 08, 2017 | 45.80 | 46.17 | 45.30 | 45.60 | 76,879 | -0.15(-0.33%) |
May 05, 2017 | 46.05 | 46.05 | 45.35 | 45.75 | 100,080 | -0.15(-0.33%) |
May 04, 2017 | 45.85 | 46.40 | 45.65 | 45.90 | 105,713 | +0.10(+0.22%) |
May 03, 2017 | 46.00 | 46.30 | 45.40 | 45.80 | 116,008 | -0.45(-0.97%) |
May 02, 2017 | 48.10 | 48.25 | 46.00 | 46.25 | 143,024 | -1.75(-3.65%) |