Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.97 | 47.51 | 45.91 | 46.42 | 169,055 | +0.63(+1.38%) |
Apr 27, 2018 | 46.27 | 46.42 | 45.50 | 45.79 | 161,378 | -0.58(-1.25%) |
Apr 26, 2018 | 45.93 | 46.87 | 45.70 | 46.37 | 105,645 | +0.63(+1.38%) |
Apr 25, 2018 | 45.93 | 46.26 | 45.40 | 45.74 | 110,820 | -0.21(-0.46%) |
Apr 24, 2018 | 45.97 | 47.03 | 45.45 | 45.95 | 138,502 | +0.15(+0.33%) |
Apr 23, 2018 | 45.79 | 46.33 | 45.30 | 45.80 | 73,365 | -0.16(-0.35%) |
Apr 20, 2018 | 44.94 | 46.00 | 43.01 | 45.96 | 106,761 | +0.80(+1.77%) |
Apr 19, 2018 | 45.16 | 46.14 | 44.84 | 45.16 | 106,563 | -0.22(-0.48%) |
Apr 18, 2018 | 42.28 | 46.04 | 42.27 | 45.38 | 176,651 | +3.60(+8.62%) |
Apr 17, 2018 | 41.99 | 42.45 | 41.60 | 41.78 | 93,556 | -0.13(-0.31%) |
Apr 16, 2018 | 41.19 | 42.09 | 40.98 | 41.91 | 142,969 | +0.95(+2.32%) |
Apr 13, 2018 | 40.36 | 41.67 | 40.36 | 40.96 | 119,564 | +0.93(+2.32%) |
Apr 12, 2018 | 39.29 | 40.20 | 39.12 | 40.03 | 180,081 | +1.47(+3.81%) |
Apr 11, 2018 | 37.48 | 38.87 | 35.51 | 38.56 | 167,420 | +0.96(+2.55%) |
Apr 10, 2018 | 36.00 | 37.69 | 36.00 | 37.60 | 148,596 | +2.08(+5.86%) |
Apr 09, 2018 | 35.07 | 35.93 | 34.61 | 35.52 | 79,230 | +0.77(+2.22%) |
Apr 06, 2018 | 35.42 | 35.63 | 34.04 | 34.75 | 80,414 | -0.93(-2.61%) |
Apr 05, 2018 | 34.54 | 35.78 | 34.54 | 35.68 | 108,003 | +1.31(+3.81%) |
Apr 04, 2018 | 34.64 | 34.98 | 34.64 | 34.37 | 82,449 | -0.74(-2.11%) |
Apr 03, 2018 | 34.11 | 35.16 | 33.82 | 35.11 | 122,167 | +1.15(+3.39%) |
Apr 02, 2018 | 34.91 | 34.91 | 32.91 | 33.96 | 166,311 | -1.08(-3.08%) |
Mar 29, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.28(+0.81%) | |
Mar 28, 2018 | 35.06 | 35.07 | 34.32 | 34.76 | 109,931 | -0.20(-0.57%) |
Mar 27, 2018 | 35.89 | 36.16 | 34.66 | 34.96 | 119,122 | -0.89(-2.48%) |
Mar 26, 2018 | 36.04 | 37.25 | 34.97 | 35.85 | 195,583 | +0.27(+0.76%) |
Mar 23, 2018 | 36.23 | 37.45 | 35.44 | 35.58 | 133,833 | -0.59(-1.63%) |
Mar 22, 2018 | 36.78 | 37.67 | 36.05 | 36.17 | 122,241 | -1.07(-2.87%) |
Mar 21, 2018 | 34.96 | 38.00 | 34.86 | 37.24 | 192,869 | +2.68(+7.75%) |
Mar 20, 2018 | 34.75 | 35.11 | 34.26 | 34.56 | 186,429 | -0.01(-0.03%) |
Mar 19, 2018 | 35.81 | 36.25 | 34.31 | 34.57 | 128,297 | -1.48(-4.11%) |
Mar 16, 2018 | 34.46 | 36.76 | 32.49 | 36.05 | 519,837 | +1.52(+4.40%) |
Mar 15, 2018 | 35.82 | 35.82 | 34.06 | 34.53 | 218,910 | -1.16(-3.25%) |
Mar 14, 2018 | 36.29 | 36.49 | 35.45 | 35.69 | 165,411 | -0.38(-1.05%) |
Mar 13, 2018 | 36.77 | 36.92 | 35.81 | 36.07 | 135,350 | -0.41(-1.12%) |
Mar 12, 2018 | 36.70 | 37.32 | 35.79 | 36.48 | 134,443 | -0.37(-1.00%) |
Mar 09, 2018 | 36.41 | 37.19 | 35.85 | 36.85 | 168,896 | +0.76(+2.11%) |
Mar 08, 2018 | 36.50 | 36.67 | 35.37 | 36.09 | 152,495 | -0.43(-1.18%) |
Mar 07, 2018 | 36.26 | 37.43 | 35.80 | 36.52 | 139,711 | +0.02(+0.05%) |
Mar 06, 2018 | 38.19 | 38.19 | 36.01 | 36.50 | 499,823 | -1.64(-4.30%) |
Mar 05, 2018 | 36.93 | 38.62 | 36.09 | 38.14 | 189,878 | +0.75(+2.01%) |
Mar 02, 2018 | 37.03 | 39.38 | 36.50 | 37.39 | 206,156 | -0.23(-0.61%) |
Mar 01, 2018 | 37.26 | 38.13 | 36.52 | 37.62 | 129,837 | +0.32(+0.86%) |
Feb 28, 2018 | 37.77 | 38.02 | 36.85 | 37.30 | 148,861 | -0.47(-1.24%) |
Feb 27, 2018 | 39.02 | 39.69 | 37.70 | 37.77 | 76,520 | -1.33(-3.40%) |
Feb 26, 2018 | 38.19 | 39.99 | 37.64 | 39.10 | 112,762 | +1.00(+2.62%) |
Feb 23, 2018 | 37.02 | 38.15 | 36.95 | 38.10 | 57,476 | +1.40(+3.81%) |
Feb 22, 2018 | 37.24 | 37.67 | 36.31 | 36.70 | 136,739 | -0.36(-0.97%) |
Feb 21, 2018 | 37.15 | 37.52 | 36.45 | 37.06 | 58,300 | -0.04(-0.11%) |
Feb 20, 2018 | 37.62 | 38.58 | 36.83 | 37.10 | 99,181 | -0.58(-1.54%) |
Feb 16, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.46 | 37.46 | 36.01 | 37.53 | 156,741 | +0.31(+0.83%) |
Feb 14, 2018 | 36.28 | 38.25 | 36.28 | 37.22 | 121,467 | +0.44(+1.20%) |
Feb 13, 2018 | 36.47 | 36.89 | 35.78 | 36.78 | 104,171 | -0.04(-0.11%) |
Feb 12, 2018 | 37.56 | 37.79 | 36.31 | 36.82 | 142,096 | -0.33(-0.89%) |
Feb 09, 2018 | 37.60 | 38.31 | 34.84 | 37.15 | 165,423 | -0.15(-0.40%) |
Feb 08, 2018 | 38.84 | 39.43 | 37.03 | 37.30 | 437,412 | -1.57(-4.04%) |
Feb 07, 2018 | 39.80 | 39.94 | 37.96 | 38.87 | 104,889 | -0.94(-2.36%) |
Feb 06, 2018 | 40.96 | 43.08 | 39.44 | 39.81 | 153,757 | -2.44(-5.78%) |
Feb 05, 2018 | 40.70 | 42.46 | 40.61 | 42.25 | 100,238 | +1.46(+3.58%) |
Feb 02, 2018 | 42.58 | 43.01 | 40.76 | 40.79 | 176,930 | -2.15(-5.01%) |
Feb 01, 2018 | 42.19 | 43.09 | 41.18 | 42.94 | 98,715 | +0.70(+1.66%) |
Jan 31, 2018 | 43.61 | 44.00 | 42.03 | 42.24 | 76,496 | -1.11(-2.56%) |
Jan 30, 2018 | 45.12 | 45.12 | 43.35 | 43.35 | 50,709 | -1.97(-4.35%) |
Jan 29, 2018 | 45.65 | 46.05 | 44.94 | 45.32 | 88,914 | -0.38(-0.83%) |
Jan 26, 2018 | 46.35 | 46.50 | 45.38 | 45.70 | 37,023 | -0.43(-0.93%) |
Jan 25, 2018 | 46.64 | 47.50 | 45.29 | 46.13 | 77,627 | -0.14(-0.30%) |
Jan 24, 2018 | 46.46 | 46.70 | 45.63 | 46.27 | 75,129 | +0.16(+0.35%) |
Jan 23, 2018 | 46.08 | 46.34 | 45.50 | 46.11 | 38,361 | +0.27(+0.59%) |
Jan 22, 2018 | 46.30 | 46.82 | 45.03 | 45.84 | 87,602 | -0.38(-0.82%) |
Jan 19, 2018 | 46.05 | 46.72 | 45.66 | 46.22 | 72,847 | -0.10(-0.22%) |
Jan 18, 2018 | 46.42 | 46.45 | 44.75 | 46.32 | 107,712 | -0.08(-0.17%) |
Jan 17, 2018 | 45.98 | 46.58 | 45.36 | 46.40 | 91,668 | +0.64(+1.40%) |
Jan 16, 2018 | 47.01 | 47.04 | 45.51 | 45.76 | 108,113 | -1.38(-2.93%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.54(+1.16%) | |
Jan 11, 2018 | 45.14 | 47.86 | 44.44 | 46.60 | 116,096 | +1.75(+3.90%) |
Jan 10, 2018 | 44.77 | 45.09 | 44.21 | 44.85 | 80,063 | -0.16(-0.36%) |
Jan 09, 2018 | 44.64 | 45.41 | 44.53 | 45.01 | 68,719 | +0.43(+0.96%) |
Jan 08, 2018 | 44.06 | 44.89 | 43.24 | 44.58 | 122,518 | +0.47(+1.07%) |
Jan 05, 2018 | 44.39 | 45.50 | 43.68 | 44.11 | 76,743 | -0.20(-0.45%) |
Jan 04, 2018 | 43.33 | 45.30 | 43.33 | 44.31 | 185,640 | +1.01(+2.33%) |
Jan 03, 2018 | 40.50 | 43.92 | 40.49 | 43.30 | 235,673 | +3.25(+8.11%) |
Jan 02, 2018 | 39.10 | 40.23 | 39.00 | 40.05 | 182,147 | +0.94(+2.40%) |
Dec 29, 2017 | 39.11 | 39.11 | 39.11 | 0 | +0.05(+0.13%) | |
Dec 28, 2017 | 39.13 | 39.13 | 38.33 | 39.06 | 57,558 | +0.09(+0.23%) |
Dec 27, 2017 | 39.45 | 39.45 | 38.54 | 38.97 | 317,592 | -0.51(-1.29%) |
Dec 26, 2017 | 39.49 | 40.04 | 39.22 | 39.48 | 147,045 | -0.02(-0.05%) |
Dec 22, 2017 | 39.54 | 40.38 | 39.21 | 39.50 | 52,153 | +0.17(+0.43%) |
Dec 21, 2017 | 39.05 | 40.18 | 38.78 | 39.33 | 123,652 | +0.29(+0.74%) |
Dec 20, 2017 | 37.83 | 39.36 | 37.40 | 39.04 | 295,080 | +1.31(+3.47%) |
Dec 19, 2017 | 35.79 | 37.87 | 35.40 | 37.73 | 107,651 | +2.04(+5.72%) |
Dec 18, 2017 | 35.14 | 36.78 | 35.13 | 35.69 | 57,069 | +0.56(+1.59%) |
Dec 15, 2017 | 34.26 | 35.59 | 33.85 | 35.13 | 297,111 | +1.18(+3.48%) |
Dec 14, 2017 | 34.16 | 34.16 | 33.56 | 33.95 | 59,375 | -0.20(-0.59%) |
Dec 13, 2017 | 34.54 | 34.98 | 33.85 | 34.15 | 106,185 | -0.38(-1.10%) |
Dec 12, 2017 | 34.80 | 35.39 | 34.44 | 34.53 | 99,280 | -0.20(-0.58%) |
Dec 11, 2017 | 33.93 | 35.77 | 33.93 | 34.73 | 130,168 | +0.88(+2.60%) |
Dec 08, 2017 | 33.66 | 34.30 | 33.52 | 33.85 | 198,868 | +0.46(+1.38%) |
Dec 07, 2017 | 33.34 | 35.09 | 33.27 | 33.39 | 101,147 | -0.11(-0.33%) |
Dec 06, 2017 | 33.97 | 35.10 | 33.36 | 33.50 | 198,507 | -0.46(-1.35%) |
Dec 05, 2017 | 34.30 | 34.70 | 33.68 | 33.96 | 104,419 | -0.33(-0.96%) |
Dec 04, 2017 | 34.46 | 35.29 | 33.91 | 34.29 | 226,951 | -0.09(-0.26%) |
Dec 01, 2017 | 34.79 | 35.30 | 33.79 | 34.38 | 230,924 | +0.07(+0.20%) |
Nov 30, 2017 | 35.20 | 35.20 | 33.73 | 34.31 | 221,387 | -0.62(-1.77%) |
Nov 29, 2017 | 35.34 | 35.82 | 34.40 | 34.93 | 75,881 | -0.25(-0.71%) |
Nov 28, 2017 | 35.40 | 35.75 | 35.02 | 35.18 | 71,579 | -0.21(-0.59%) |
Nov 27, 2017 | 35.97 | 36.13 | 35.28 | 35.39 | 127,897 | -0.57(-1.59%) |
Nov 24, 2017 | 35.77 | 36.46 | 35.10 | 35.96 | 84,014 | +0.41(+1.15%) |
Nov 22, 2017 | 35.91 | 36.21 | 35.15 | 35.55 | 66,429 | -0.20(-0.56%) |
Nov 21, 2017 | 36.66 | 36.66 | 35.51 | 35.75 | 62,191 | -0.63(-1.73%) |
Nov 20, 2017 | 37.25 | 37.25 | 35.89 | 36.38 | 314,897 | -0.86(-2.31%) |
Nov 17, 2017 | 37.10 | 37.71 | 37.10 | 37.24 | 185,055 | +0.14(+0.38%) |
Nov 16, 2017 | 37.22 | 37.81 | 36.64 | 37.10 | 160,528 | -0.01(-0.03%) |
Nov 15, 2017 | 37.62 | 37.62 | 36.49 | 37.11 | 63,140 | -0.72(-1.90%) |
Nov 14, 2017 | 38.55 | 38.67 | 37.76 | 37.83 | 71,541 | -0.87(-2.25%) |
Nov 13, 2017 | 38.50 | 39.05 | 38.34 | 38.70 | 102,119 | -0.02(-0.05%) |
Nov 10, 2017 | 38.74 | 38.91 | 38.36 | 38.72 | 108,117 | -0.07(-0.18%) |
Nov 09, 2017 | 39.07 | 39.34 | 37.24 | 38.79 | 203,486 | -0.53(-1.35%) |
Nov 08, 2017 | 39.14 | 39.40 | 38.70 | 39.32 | 58,509 | -0.01(-0.03%) |
Nov 07, 2017 | 39.43 | 39.64 | 39.17 | 39.33 | 80,578 | +0.00(+0.00%) |
Nov 06, 2017 | 39.54 | 40.20 | 39.26 | 39.33 | 164,331 | +0.02(+0.05%) |
Nov 03, 2017 | 39.39 | 40.25 | 39.22 | 39.31 | 53,507 | -0.07(-0.18%) |
Nov 02, 2017 | 39.68 | 40.16 | 39.07 | 39.38 | 91,961 | -0.08(-0.20%) |
Nov 01, 2017 | 39.48 | 40.35 | 39.17 | 39.46 | 125,173 | +0.49(+1.26%) |
Oct 31, 2017 | 39.14 | 39.70 | 38.67 | 38.97 | 90,941 | -0.28(-0.71%) |
Oct 30, 2017 | 40.52 | 40.74 | 39.14 | 39.25 | 107,049 | -1.33(-3.28%) |
Oct 27, 2017 | 38.30 | 40.72 | 37.85 | 40.58 | 45,372 | +2.30(+6.01%) |
Oct 26, 2017 | 38.86 | 39.04 | 38.00 | 38.28 | 19,065 | -0.30(-0.78%) |
Oct 25, 2017 | 39.55 | 39.89 | 38.35 | 38.58 | 31,523 | -1.18(-2.97%) |
Oct 24, 2017 | 40.61 | 41.53 | 39.28 | 39.76 | 165,661 | -0.69(-1.71%) |
Oct 23, 2017 | 40.57 | 41.10 | 40.14 | 40.45 | 56,365 | -0.20(-0.49%) |
Oct 20, 2017 | 41.32 | 41.90 | 40.49 | 40.65 | 42,271 | -0.36(-0.88%) |
Oct 19, 2017 | 41.34 | 41.45 | 40.79 | 41.01 | 40,593 | -0.69(-1.65%) |
Oct 18, 2017 | 41.98 | 42.25 | 41.56 | 41.70 | 56,340 | -0.15(-0.36%) |
Oct 17, 2017 | 41.69 | 42.40 | 41.48 | 41.85 | 30,603 | -0.06(-0.14%) |
Oct 16, 2017 | 41.59 | 42.28 | 41.09 | 41.91 | 37,373 | +0.69(+1.67%) |
Oct 13, 2017 | 40.60 | 41.53 | 40.07 | 41.22 | 41,108 | +0.74(+1.83%) |
Oct 12, 2017 | 41.30 | 41.71 | 40.16 | 40.48 | 70,160 | -0.95(-2.29%) |
Oct 11, 2017 | 42.22 | 42.22 | 41.18 | 41.43 | 50,257 | -0.24(-0.58%) |
Oct 10, 2017 | 42.55 | 43.29 | 41.44 | 41.67 | 38,098 | -0.49(-1.16%) |
Oct 09, 2017 | 41.39 | 42.35 | 41.39 | 42.16 | 45,921 | +1.03(+2.50%) |
Oct 06, 2017 | 40.85 | 41.26 | 40.64 | 41.13 | 34,008 | +0.03(+0.07%) |
Oct 05, 2017 | 40.44 | 41.38 | 40.05 | 41.10 | 41,911 | +0.87(+2.16%) |
Oct 04, 2017 | 40.53 | 40.66 | 39.67 | 40.23 | 42,577 | -0.16(-0.40%) |
Oct 03, 2017 | 40.62 | 40.81 | 40.10 | 40.39 | 116,462 | -0.16(-0.39%) |
Oct 02, 2017 | 39.90 | 40.95 | 38.97 | 40.55 | 215,410 | +0.57(+1.43%) |
Sep 29, 2017 | 40.11 | 40.40 | 39.78 | 39.98 | 61,427 | -0.02(-0.05%) |
Sep 28, 2017 | 39.14 | 40.50 | 39.14 | 40.00 | 110,869 | -0.03(-0.07%) |
Sep 27, 2017 | 39.97 | 40.25 | 38.95 | 40.03 | 132,310 | +0.13(+0.33%) |
Sep 26, 2017 | 39.53 | 40.00 | 39.51 | 39.90 | 95,019 | +0.36(+0.91%) |
Sep 25, 2017 | 39.55 | 39.94 | 39.49 | 39.54 | 65,567 | +0.08(+0.20%) |
Sep 22, 2017 | 39.84 | 39.84 | 39.33 | 39.46 | 33,691 | -0.14(-0.35%) |
Sep 21, 2017 | 39.47 | 39.97 | 39.35 | 39.60 | 73,506 | -0.12(-0.30%) |
Sep 20, 2017 | 39.20 | 39.83 | 39.12 | 39.72 | 48,074 | +0.67(+1.72%) |
Sep 19, 2017 | 39.35 | 39.58 | 38.63 | 39.05 | 31,915 | -0.45(-1.14%) |
Sep 18, 2017 | 39.13 | 39.65 | 38.16 | 39.50 | 46,968 | +0.30(+0.77%) |
Sep 15, 2017 | 40.32 | 40.35 | 39.18 | 39.20 | 303,097 | -1.01(-2.51%) |
Sep 14, 2017 | 40.10 | 40.50 | 39.60 | 40.21 | 140,989 | -0.29(-0.72%) |
Sep 13, 2017 | 38.69 | 40.50 | 38.69 | 40.50 | 153,374 | +1.51(+3.87%) |
Sep 12, 2017 | 37.34 | 39.15 | 37.10 | 38.99 | 95,588 | +0.99(+2.61%) |
Sep 11, 2017 | 38.78 | 38.93 | 37.77 | 38.00 | 68,144 | -0.43(-1.12%) |
Sep 08, 2017 | 38.95 | 39.38 | 38.13 | 38.43 | 203,971 | -0.85(-2.16%) |
Sep 07, 2017 | 39.65 | 39.66 | 39.07 | 39.28 | 112,992 | -0.37(-0.93%) |
Sep 06, 2017 | 39.38 | 40.31 | 39.38 | 39.65 | 105,789 | +0.48(+1.23%) |
Sep 05, 2017 | 38.50 | 40.09 | 38.50 | 39.17 | 77,172 | +0.72(+1.87%) |
Sep 01, 2017 | 38.13 | 38.30 | 37.85 | 38.45 | 33,743 | -0.05(-0.13%) |
Aug 31, 2017 | 37.99 | 38.90 | 37.56 | 38.50 | 47,487 | +1.05(+2.80%) |
Aug 30, 2017 | 37.25 | 37.75 | 36.76 | 37.45 | 46,202 | +0.03(+0.08%) |
Aug 29, 2017 | 37.54 | 38.02 | 36.78 | 37.42 | 38,500 | -0.58(-1.53%) |
Aug 28, 2017 | 39.00 | 39.01 | 37.49 | 38.00 | 47,877 | -0.77(-1.99%) |
Aug 25, 2017 | 39.07 | 39.15 | 38.18 | 38.77 | 24,905 | -0.21(-0.54%) |
Aug 24, 2017 | 38.81 | 38.98 | 38.30 | 38.98 | 37,719 | +0.54(+1.40%) |
Aug 23, 2017 | 38.63 | 39.09 | 36.74 | 38.44 | 41,709 | -0.44(-1.13%) |
Aug 22, 2017 | 38.88 | 39.09 | 38.48 | 38.88 | 33,974 | +0.31(+0.80%) |
Aug 21, 2017 | 38.67 | 39.19 | 38.03 | 38.57 | 43,780 | +0.02(+0.05%) |
Aug 18, 2017 | 37.95 | 39.25 | 37.83 | 38.55 | 68,648 | +0.11(+0.29%) |
Aug 17, 2017 | 38.44 | 39.41 | 37.81 | 38.44 | 108,572 | -0.26(-0.67%) |
Aug 16, 2017 | 39.44 | 39.49 | 37.80 | 38.70 | 63,451 | -0.65(-1.65%) |
Aug 15, 2017 | 38.31 | 40.48 | 38.04 | 39.35 | 106,518 | +0.95(+2.47%) |
Aug 14, 2017 | 37.88 | 38.67 | 37.50 | 38.40 | 79,102 | +0.54(+1.43%) |
Aug 11, 2017 | 37.42 | 38.05 | 36.77 | 37.86 | 63,620 | +0.66(+1.77%) |
Aug 10, 2017 | 37.19 | 37.51 | 36.64 | 37.20 | 58,548 | -0.04(-0.11%) |
Aug 09, 2017 | 37.22 | 38.10 | 36.50 | 37.24 | 72,092 | -0.90(-2.36%) |
Aug 08, 2017 | 38.06 | 38.88 | 37.67 | 38.14 | 38,020 | -0.05(-0.13%) |
Aug 07, 2017 | 38.23 | 38.58 | 37.62 | 38.19 | 30,845 | -0.39(-1.01%) |
Aug 04, 2017 | 37.73 | 38.85 | 37.41 | 38.58 | 46,461 | +0.67(+1.77%) |
Aug 03, 2017 | 37.83 | 38.29 | 36.73 | 37.91 | 54,014 | +0.03(+0.08%) |
Aug 02, 2017 | 39.24 | 39.42 | 37.43 | 37.88 | 59,881 | -1.74(-4.39%) |
Aug 01, 2017 | 38.52 | 40.06 | 38.22 | 39.62 | 82,749 | +1.21(+3.15%) |
Jul 31, 2017 | 38.24 | 39.00 | 37.54 | 38.41 | 64,451 | +0.31(+0.81%) |
Jul 28, 2017 | 38.10 | 39.47 | 36.55 | 38.10 | 84,622 | -0.08(-0.21%) |
Jul 27, 2017 | 38.10 | 38.71 | 37.77 | 38.18 | 26,061 | +0.06(+0.16%) |
Jul 26, 2017 | 38.29 | 38.89 | 37.90 | 38.12 | 32,008 | +0.53(+1.41%) |
Jul 25, 2017 | 37.85 | 38.72 | 37.10 | 37.59 | 43,556 | -0.26(-0.69%) |
Jul 24, 2017 | 38.20 | 39.81 | 37.70 | 37.85 | 32,283 | +0.36(+0.96%) |
Jul 21, 2017 | 38.33 | 38.50 | 37.13 | 37.49 | 39,255 | -0.31(-0.82%) |
Jul 20, 2017 | 38.30 | 38.30 | 37.55 | 37.80 | 84,063 | -0.46(-1.20%) |
Jul 19, 2017 | 38.42 | 38.42 | 37.49 | 38.26 | 131,735 | -0.11(-0.29%) |
Jul 18, 2017 | 38.72 | 38.84 | 37.89 | 38.37 | 51,285 | +0.13(+0.34%) |
Jul 17, 2017 | 36.92 | 38.47 | 36.92 | 38.24 | 40,345 | +1.55(+4.22%) |
Jul 14, 2017 | 37.26 | 37.33 | 36.16 | 36.69 | 40,361 | -0.61(-1.64%) |
Jul 13, 2017 | 38.06 | 38.06 | 36.08 | 37.30 | 40,730 | -0.34(-0.90%) |
Jul 12, 2017 | 38.08 | 38.80 | 36.70 | 37.64 | 56,633 | +0.12(+0.32%) |
Jul 11, 2017 | 36.00 | 38.55 | 34.87 | 37.52 | 60,776 | +1.65(+4.60%) |
Jul 10, 2017 | 35.26 | 35.97 | 34.06 | 35.87 | 58,177 | -0.26(-0.72%) |
Jul 07, 2017 | 35.42 | 36.21 | 33.44 | 36.13 | 70,127 | +0.10(+0.28%) |
Jul 06, 2017 | 36.85 | 36.85 | 35.68 | 36.03 | 73,955 | -1.02(-2.75%) |
Jul 05, 2017 | 36.67 | 38.37 | 35.03 | 37.05 | 110,952 | +0.35(+0.95%) |
Jul 03, 2017 | 38.12 | 38.12 | 35.23 | 36.70 | 37,865 | -0.05(-0.14%) |
Jun 30, 2017 | 38.35 | 35.22 | 36.75 | 61,728 | -0.86(-2.29%) | |
Jun 29, 2017 | 38.49 | 38.61 | 35.82 | 37.61 | 85,859 | +1.64(+4.56%) |
Jun 28, 2017 | 36.12 | 38.26 | 35.31 | 35.97 | 59,670 | +0.11(+0.31%) |
Jun 27, 2017 | 35.89 | 36.79 | 33.65 | 35.86 | 78,834 | -0.25(-0.69%) |
Jun 26, 2017 | 32.71 | 37.02 | 32.71 | 36.11 | 98,479 | +3.11(+9.42%) |
Jun 23, 2017 | 32.60 | 33.15 | 31.00 | 33.00 | 1,972,919 | +0.39(+1.20%) |
Jun 22, 2017 | 37.34 | 38.04 | 32.60 | 32.61 | 200,259 | -4.53(-12.20%) |
Jun 21, 2017 | 36.69 | 38.20 | 36.35 | 37.14 | 48,496 | -1.06(-2.77%) |
Jun 20, 2017 | 38.05 | 39.00 | 37.96 | 38.20 | 40,329 | -0.56(-1.44%) |
Jun 19, 2017 | 40.80 | 40.80 | 38.12 | 38.76 | 61,279 | -0.27(-0.69%) |
Jun 16, 2017 | 39.10 | 40.25 | 38.64 | 39.03 | 214,005 | -0.06(-0.15%) |
Jun 15, 2017 | 40.52 | 42.19 | 38.85 | 39.09 | 76,711 | -3.12(-7.39%) |
Jun 14, 2017 | 42.00 | 43.58 | 40.76 | 42.21 | 48,711 | +0.29(+0.69%) |
Jun 13, 2017 | 42.59 | 43.03 | 41.13 | 41.92 | 58,632 | -0.74(-1.73%) |
Jun 12, 2017 | 44.05 | 46.18 | 41.05 | 42.66 | 111,750 | -0.91(-2.09%) |
Jun 09, 2017 | 43.51 | 46.00 | 43.51 | 43.57 | 21,655 | +0.15(+0.35%) |
Jun 08, 2017 | 43.10 | 45.92 | 41.76 | 43.42 | 33,705 | +0.60(+1.40%) |
Jun 07, 2017 | 43.45 | 45.50 | 40.69 | 42.82 | 34,193 | -1.33(-3.01%) |
Jun 06, 2017 | 45.98 | 45.98 | 42.16 | 44.15 | 42,306 | -0.10(-0.23%) |
Jun 05, 2017 | 43.77 | 45.10 | 42.69 | 44.25 | 53,432 | +0.23(+0.52%) |
Jun 02, 2017 | 43.40 | 45.95 | 39.51 | 44.02 | 61,652 | +0.52(+1.20%) |
Jun 01, 2017 | 42.92 | 45.95 | 42.58 | 43.50 | 41,298 | +0.70(+1.64%) |
May 31, 2017 | 43.81 | 44.10 | 41.64 | 42.80 | 42,575 | -2.00(-4.46%) |
May 30, 2017 | 43.00 | 45.36 | 42.86 | 44.80 | 22,000 | +1.37(+3.15%) |
May 26, 2017 | 43.79 | 44.87 | 42.98 | 43.43 | 24,726 | -0.82(-1.85%) |
May 25, 2017 | 44.49 | 46.00 | 43.60 | 44.25 | 28,989 | -0.04(-0.09%) |
May 24, 2017 | 45.00 | 45.64 | 44.03 | 44.29 | 29,754 | +0.12(+0.27%) |
May 23, 2017 | 44.25 | 45.45 | 43.75 | 44.17 | 43,582 | -0.28(-0.63%) |
May 22, 2017 | 44.10 | 47.20 | 43.41 | 44.45 | 33,814 | +0.42(+0.95%) |
May 19, 2017 | 44.50 | 45.49 | 43.24 | 44.03 | 19,380 | +0.83(+1.92%) |
May 18, 2017 | 43.01 | 45.22 | 41.84 | 43.20 | 18,997 | -0.41(-0.94%) |
May 17, 2017 | 44.93 | 45.00 | 42.90 | 43.61 | 18,172 | -0.64(-1.45%) |
May 16, 2017 | 42.01 | 46.30 | 42.01 | 44.25 | 43,579 | +0.25(+0.57%) |
May 15, 2017 | 45.00 | 45.00 | 43.45 | 44.00 | 50,488 | +0.20(+0.46%) |
May 12, 2017 | 42.63 | 44.08 | 42.63 | 43.80 | 51,900 | +0.85(+1.98%) |
May 11, 2017 | 44.00 | 44.40 | 42.20 | 42.95 | 54,588 | -0.65(-1.49%) |
May 10, 2017 | 45.00 | 45.00 | 42.03 | 43.60 | 23,748 | +0.90(+2.11%) |
May 09, 2017 | 43.46 | 43.83 | 41.80 | 42.70 | 26,833 | -1.35(-3.06%) |
May 08, 2017 | 42.62 | 44.71 | 42.62 | 44.05 | 27,807 | +1.98(+4.71%) |
May 05, 2017 | 38.99 | 42.67 | 37.80 | 42.07 | 18,805 | +3.17(+8.15%) |
May 04, 2017 | 42.39 | 44.90 | 38.23 | 38.90 | 27,974 | -1.80(-4.42%) |
May 03, 2017 | 39.04 | 40.88 | 38.75 | 40.70 | 40,568 | +1.44(+3.65%) |
May 02, 2017 | 39.32 | 41.40 | 38.47 | 39.27 | 24,502 | +0.27(+0.71%) |