Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.11 | 42.13 | 41.72 | 41.72 | 10,326 | -0.45(-1.07%) |
May 30, 2018 | 42.21 | 42.26 | 42.17 | 42.17 | 1,490 | +0.28(+0.67%) |
May 29, 2018 | 41.67 | 42.01 | 41.61 | 41.89 | 1,798 | -0.19(-0.45%) |
May 25, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 41.94 | 42.03 | 41.88 | 42.03 | 960 | +0.72(+1.74%) |
May 23, 2018 | 40.59 | 41.31 | 40.59 | 41.31 | 3,101 | +0.53(+1.30%) |
May 22, 2018 | 41.40 | 41.40 | 40.71 | 40.78 | 36,666 | -2.22(-5.16%) |
May 21, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 5,275 | +2.12(+5.19%) |
May 18, 2018 | 41.61 | 41.61 | 40.83 | 40.88 | 29,281 | -1.10(-2.62%) |
May 17, 2018 | 41.98 | 41.98 | 41.98 | 41.98 | 37,702 | -0.50(-1.18%) |
May 16, 2018 | 42.12 | 42.48 | 42.12 | 42.48 | 28,896 | +0.62(+1.48%) |
May 15, 2018 | 41.65 | 42.01 | 41.65 | 41.86 | 1,114 | -0.36(-0.86%) |
May 14, 2018 | 42.36 | 42.36 | 42.16 | 42.22 | 1,798 | +0.28(+0.67%) |
May 11, 2018 | 42.35 | 42.35 | 41.91 | 41.94 | 5,537 | -0.34(-0.80%) |
May 10, 2018 | 41.95 | 42.29 | 41.95 | 42.28 | 1,364 | +0.68(+1.63%) |
May 09, 2018 | 41.64 | 41.67 | 41.59 | 41.60 | 1,069 | -0.20(-0.48%) |
May 08, 2018 | 41.99 | 42.04 | 41.31 | 41.80 | 4,247 | -0.32(-0.76%) |
May 07, 2018 | 42.12 | 42.12 | 42.12 | 42.12 | 235 | -0.19(-0.44%) |
May 04, 2018 | 42.01 | 42.83 | 42.01 | 42.31 | 2,137 | +0.29(+0.68%) |
May 03, 2018 | 41.99 | 42.07 | 41.78 | 42.02 | 1,379 | +0.01(+0.02%) |
May 02, 2018 | 42.89 | 42.89 | 42.01 | 42.01 | 2,198 | -0.98(-2.28%) |
May 01, 2018 | 43.20 | 43.20 | 42.80 | 42.99 | 4,867 | -0.41(-0.95%) |
Apr 30, 2018 | 43.54 | 43.54 | 43.40 | 43.40 | 1,605 | -0.79(-1.79%) |
Apr 27, 2018 | 44.00 | 45.13 | 44.00 | 44.19 | 1,074 | +1.81(+4.26%) |
Apr 26, 2018 | 42.11 | 42.39 | 42.11 | 42.38 | 2,729 | +0.45(+1.08%) |
Apr 25, 2018 | 41.62 | 41.96 | 41.62 | 41.93 | 1,172 | +0.10(+0.25%) |
Apr 24, 2018 | 42.11 | 42.45 | 41.77 | 41.83 | 4,379 | -0.16(-0.38%) |
Apr 23, 2018 | 41.53 | 41.99 | 41.53 | 41.99 | 2,003 | +0.56(+1.34%) |
Apr 20, 2018 | 41.28 | 41.62 | 40.97 | 41.43 | 3,014 | -0.24(-0.57%) |
Apr 19, 2018 | 42.11 | 42.22 | 41.67 | 41.67 | 6,867 | -0.91(-2.15%) |
Apr 18, 2018 | 42.61 | 42.61 | 42.58 | 42.58 | 3,757 | +0.03(+0.06%) |
Apr 17, 2018 | 42.71 | 42.87 | 41.92 | 42.55 | 16,062 | -0.04(-0.08%) |
Apr 16, 2018 | 43.06 | 43.06 | 42.59 | 42.59 | 2,719 | -0.26(-0.61%) |
Apr 13, 2018 | 42.93 | 42.93 | 42.80 | 42.85 | 1,952 | +0.11(+0.26%) |
Apr 12, 2018 | 42.57 | 42.74 | 42.43 | 42.74 | 2,054 | -0.25(-0.58%) |
Apr 11, 2018 | 43.21 | 43.50 | 42.99 | 42.99 | 1,344 | -0.49(-1.13%) |
Apr 10, 2018 | 43.46 | 43.48 | 43.13 | 43.48 | 5,021 | -0.48(-1.09%) |
Apr 09, 2018 | 43.96 | 43.96 | 43.77 | 43.96 | 1,645 | +0.41(+0.94%) |
Apr 06, 2018 | 43.93 | 43.93 | 43.55 | 43.55 | 3,185 | -0.20(-0.46%) |
Apr 05, 2018 | 43.50 | 43.75 | 43.50 | 43.75 | 1,176 | -1.11(-2.47%) |
Apr 04, 2018 | 43.66 | 44.86 | 43.58 | 44.86 | 3,822 | +0.54(+1.22%) |
Apr 03, 2018 | 44.73 | 44.92 | 44.32 | 44.32 | 2,378 | +0.19(+0.43%) |
Apr 02, 2018 | 44.16 | 44.16 | 44.13 | 44.13 | 709 | -0.54(-1.21%) |
Mar 29, 2018 | 44.67 | 44.67 | 44.67 | 0 | +0.63(+1.43%) | |
Mar 28, 2018 | 43.11 | 44.07 | 43.11 | 44.04 | 2,727 | +1.01(+2.35%) |
Mar 27, 2018 | 43.40 | 43.59 | 42.97 | 43.03 | 4,510 | -0.37(-0.85%) |
Mar 26, 2018 | 43.85 | 43.85 | 42.77 | 43.40 | 6,891 | -0.45(-1.02%) |
Mar 23, 2018 | 44.79 | 44.79 | 43.75 | 43.85 | 15,097 | -1.11(-2.47%) |
Mar 22, 2018 | 45.01 | 45.01 | 44.35 | 44.96 | 4,944 | -0.42(-0.93%) |
Mar 21, 2018 | 45.80 | 45.90 | 45.12 | 45.38 | 47,006 | -0.16(-0.35%) |
Mar 20, 2018 | 45.94 | 45.94 | 44.92 | 45.54 | 365,850 | -3.39(-6.93%) |
Mar 19, 2018 | 48.64 | 48.93 | 48.54 | 48.93 | 359 | +0.53(+1.10%) |
Mar 16, 2018 | 48.87 | 49.17 | 48.40 | 48.40 | 6,500 | -0.60(-1.22%) |
Mar 15, 2018 | 48.90 | 49.00 | 48.67 | 49.00 | 1,574 | +0.16(+0.33%) |
Mar 14, 2018 | 48.21 | 48.84 | 48.21 | 48.84 | 2,173 | +0.96(+2.01%) |
Mar 13, 2018 | 50.00 | 50.00 | 47.88 | 47.88 | 3,394 | -1.87(-3.76%) |
Mar 12, 2018 | 49.75 | 49.91 | 49.74 | 49.75 | 11,599 | +0.06(+0.12%) |
Mar 09, 2018 | 49.54 | 49.71 | 49.54 | 49.69 | 4,818 | +1.07(+2.20%) |
Mar 08, 2018 | 48.71 | 48.71 | 48.43 | 48.62 | 1,041 | -0.11(-0.23%) |
Mar 07, 2018 | 48.96 | 49.03 | 48.60 | 48.73 | 22,936 | -0.49(-1.00%) |
Mar 06, 2018 | 48.60 | 49.22 | 48.60 | 49.22 | 586 | +1.10(+2.29%) |
Mar 05, 2018 | 48.38 | 48.38 | 48.04 | 48.12 | 1,171 | -0.92(-1.88%) |
Mar 02, 2018 | 48.12 | 49.04 | 48.12 | 49.04 | 957 | +0.45(+0.92%) |
Mar 01, 2018 | 49.23 | 49.23 | 48.59 | 48.59 | 2,840 | -0.15(-0.30%) |
Feb 28, 2018 | 49.06 | 49.09 | 48.61 | 48.74 | 121,526 | -0.80(-1.61%) |
Feb 27, 2018 | 49.16 | 49.54 | 49.09 | 49.54 | 22,364 | +0.64(+1.31%) |
Feb 26, 2018 | 49.14 | 49.14 | 48.89 | 48.90 | 4,074 | -0.43(-0.87%) |
Feb 23, 2018 | 49.41 | 49.41 | 49.26 | 49.33 | 647 | +0.04(+0.08%) |
Feb 22, 2018 | 49.11 | 49.29 | 49.11 | 49.29 | 3,605 | +0.26(+0.53%) |
Feb 21, 2018 | 49.45 | 49.53 | 49.03 | 49.03 | 1,097 | -0.41(-0.83%) |
Feb 20, 2018 | 49.56 | 49.60 | 49.44 | 49.44 | 3,704 | -0.76(-1.51%) |
Feb 16, 2018 | 50.20 | 50.20 | 50.20 | 0 | +0.36(+0.72%) | |
Feb 15, 2018 | 48.15 | 49.97 | 48.15 | 49.84 | 5,193 | +0.82(+1.68%) |
Feb 14, 2018 | 48.87 | 49.07 | 48.65 | 49.02 | 3,058 | +0.23(+0.47%) |
Feb 13, 2018 | 48.95 | 48.95 | 47.87 | 48.79 | 2,092 | -0.36(-0.73%) |
Feb 12, 2018 | 49.29 | 49.29 | 48.76 | 49.15 | 2,433 | +0.13(+0.27%) |
Feb 09, 2018 | 48.99 | 49.13 | 48.73 | 49.02 | 1,544 | -0.22(-0.45%) |
Feb 08, 2018 | 49.54 | 49.54 | 49.24 | 49.24 | 2,144 | -0.33(-0.67%) |
Feb 07, 2018 | 49.65 | 49.26 | 49.57 | 3,345 | -0.44(-0.88%) | |
Feb 06, 2018 | 48.93 | 50.01 | 48.93 | 50.01 | 1,055 | +0.43(+0.86%) |
Feb 05, 2018 | 49.51 | 49.63 | 49.19 | 49.58 | 3,953 | -0.49(-0.97%) |
Feb 02, 2018 | 51.00 | 51.00 | 49.55 | 50.07 | 2,040 | -1.53(-2.97%) |
Feb 01, 2018 | 51.69 | 51.69 | 51.60 | 51.60 | 2,055 | -0.76(-1.45%) |
Jan 31, 2018 | 52.81 | 52.81 | 52.09 | 52.36 | 3,481 | -0.36(-0.68%) |
Jan 30, 2018 | 52.90 | 52.90 | 52.67 | 52.72 | 837 | -1.06(-1.97%) |
Jan 29, 2018 | 54.00 | 54.00 | 53.78 | 53.78 | 939 | -0.56(-1.03%) |
Jan 26, 2018 | 53.98 | 54.42 | 53.93 | 54.34 | 3,968 | +0.19(+0.35%) |
Jan 25, 2018 | 54.07 | 54.43 | 54.07 | 54.15 | 1,969 | +0.36(+0.67%) |
Jan 24, 2018 | 54.20 | 54.21 | 53.42 | 53.79 | 4,651 | +0.48(+0.90%) |
Jan 23, 2018 | 53.24 | 53.40 | 53.12 | 53.31 | 1,563 | +0.09(+0.17%) |
Jan 22, 2018 | 52.90 | 53.37 | 52.51 | 53.22 | 6,050 | +0.25(+0.47%) |
Jan 19, 2018 | 52.94 | 52.97 | 52.90 | 52.97 | 1,864 | +0.48(+0.92%) |
Jan 18, 2018 | 51.75 | 52.49 | 51.75 | 52.49 | 20,447 | +0.44(+0.84%) |
Jan 17, 2018 | 52.07 | 52.07 | 51.38 | 52.05 | 35,458 | -0.33(-0.63%) |
Jan 16, 2018 | 51.83 | 52.39 | 51.80 | 52.38 | 4,404 | +0.29(+0.56%) |
Jan 12, 2018 | 52.09 | 52.09 | 52.09 | 0 | -0.51(-0.97%) | |
Jan 11, 2018 | 52.76 | 52.76 | 52.39 | 52.60 | 3,329 | -0.12(-0.23%) |
Jan 10, 2018 | 52.91 | 52.91 | 52.68 | 52.72 | 8,476 | -0.54(-1.01%) |
Jan 09, 2018 | 53.31 | 53.34 | 53.26 | 53.26 | 715 | -0.22(-0.41%) |
Jan 08, 2018 | 53.20 | 53.74 | 53.20 | 53.48 | 1,212 | +0.46(+0.87%) |
Jan 05, 2018 | 53.16 | 53.43 | 52.99 | 53.02 | 9,126 | +0.33(+0.63%) |
Jan 04, 2018 | 52.51 | 52.69 | 52.51 | 52.69 | 47,927 | +0.59(+1.12%) |
Jan 03, 2018 | 52.11 | 52.22 | 52.03 | 52.10 | 3,203 | +0.06(+0.12%) |
Jan 02, 2018 | 52.17 | 52.32 | 52.02 | 52.04 | 45,532 | -0.24(-0.45%) |
Dec 29, 2017 | 52.28 | 52.28 | 52.28 | 0 | -0.10(-0.20%) | |
Dec 28, 2017 | 52.23 | 52.38 | 52.02 | 52.38 | 4,805 | +0.41(+0.79%) |
Dec 27, 2017 | 51.70 | 51.97 | 51.70 | 51.97 | 375 | +0.50(+0.97%) |
Dec 22, 2017 | 51.47 | 51.47 | 51.47 | 64 | +0.03(+0.06%) | |
Dec 21, 2017 | 51.43 | 51.44 | 51.26 | 51.44 | 854 | +0.23(+0.45%) |
Dec 20, 2017 | 51.78 | 51.78 | 51.21 | 51.21 | 2,242 | -0.41(-0.79%) |
Dec 19, 2017 | 51.75 | 51.75 | 51.62 | 51.62 | 897 | -0.38(-0.73%) |
Dec 18, 2017 | 52.41 | 52.41 | 52.00 | 52.00 | 717 | -0.58(-1.10%) |
Dec 15, 2017 | 52.65 | 52.73 | 52.58 | 52.58 | 2,061 | +0.08(+0.15%) |
Dec 14, 2017 | 52.01 | 52.50 | 52.01 | 52.50 | 446 | +0.35(+0.67%) |
Dec 13, 2017 | 52.23 | 52.22 | 51.98 | 52.15 | 1,880 | -0.04(-0.08%) |
Dec 12, 2017 | 52.35 | 52.35 | 52.19 | 52.19 | 2,195 | +0.37(+0.71%) |
Dec 11, 2017 | 51.95 | 51.95 | 51.82 | 51.82 | 409 | -0.03(-0.05%) |
Dec 08, 2017 | 51.80 | 51.93 | 51.75 | 51.85 | 2,399 | +0.14(+0.27%) |
Dec 07, 2017 | 51.36 | 51.72 | 51.35 | 51.71 | 3,261 | +0.00(+0.00%) |
Dec 06, 2017 | 51.66 | 51.71 | 51.65 | 51.71 | 1,079 | -0.07(-0.13%) |
Dec 05, 2017 | 52.01 | 52.01 | 51.78 | 51.78 | 3,358 | +0.03(+0.06%) |
Dec 04, 2017 | 51.56 | 51.75 | 51.56 | 51.75 | 820 | -0.09(-0.17%) |
Dec 01, 2017 | 51.82 | 51.84 | 51.82 | 51.84 | 612 | +0.95(+1.87%) |
Nov 30, 2017 | 50.72 | 50.89 | 50.70 | 50.89 | 15,251 | +0.08(+0.16%) |
Nov 29, 2017 | 50.57 | 50.81 | 50.17 | 50.81 | 1,716 | -0.24(-0.47%) |
Nov 28, 2017 | 51.06 | 51.06 | 51.00 | 51.05 | 3,603 | +0.93(+1.86%) |
Nov 27, 2017 | 50.54 | 50.66 | 50.12 | 50.12 | 3,193 | -0.30(-0.60%) |
Nov 24, 2017 | 50.45 | 50.45 | 50.39 | 50.42 | 1,556 | +0.13(+0.26%) |
Nov 22, 2017 | 50.29 | 50.29 | 50.29 | 50.29 | 476 | +0.03(+0.06%) |
Nov 21, 2017 | 50.26 | 50.26 | 50.26 | 50.26 | 524 | +0.43(+0.86%) |
Nov 20, 2017 | 49.82 | 49.83 | 49.79 | 49.83 | 390 | +0.07(+0.14%) |
Nov 17, 2017 | 49.33 | 49.76 | 49.33 | 49.76 | 1,213 | -0.53(-1.05%) |
Nov 16, 2017 | 50.60 | 50.62 | 50.29 | 50.29 | 2,065 | -0.24(-0.47%) |
Nov 15, 2017 | 50.40 | 50.53 | 50.34 | 50.53 | 674 | +0.41(+0.82%) |
Nov 14, 2017 | 49.50 | 50.16 | 49.50 | 50.12 | 11,802 | -0.30(-0.60%) |
Nov 13, 2017 | 49.05 | 50.53 | 49.05 | 50.42 | 5,600 | +0.03(+0.06%) |
Nov 10, 2017 | 50.39 | 50.39 | 50.39 | 50.39 | 407 | -0.33(-0.65%) |
Nov 09, 2017 | 50.30 | 50.72 | 50.30 | 50.72 | 964 | +0.78(+1.56%) |
Nov 08, 2017 | 48.97 | 49.94 | 48.97 | 49.94 | 3,885 | +1.47(+3.04%) |
Nov 07, 2017 | 48.76 | 48.76 | 48.41 | 48.47 | 3,863 | -0.48(-0.99%) |
Nov 06, 2017 | 48.45 | 48.95 | 48.45 | 48.95 | 2,810 | +0.54(+1.12%) |
Nov 03, 2017 | 48.79 | 48.79 | 48.07 | 48.41 | 1,493 | -0.28(-0.58%) |
Nov 02, 2017 | 47.65 | 48.69 | 47.65 | 48.69 | 3,069 | +1.92(+4.11%) |
Nov 01, 2017 | 46.71 | 46.84 | 46.71 | 46.77 | 961 | -0.12(-0.26%) |
Oct 31, 2017 | 46.82 | 47.12 | 46.73 | 46.89 | 4,320 | -0.14(-0.29%) |
Oct 30, 2017 | 46.83 | 47.08 | 46.72 | 47.03 | 81,638 | -0.05(-0.10%) |
Oct 27, 2017 | 47.30 | 47.32 | 47.08 | 47.08 | 1,664 | -0.16(-0.34%) |
Oct 26, 2017 | 47.24 | 47.24 | 47.24 | 47.24 | 438 | +0.31(+0.65%) |
Oct 25, 2017 | 47.29 | 47.29 | 46.85 | 46.93 | 3,187 | -0.44(-0.92%) |
Oct 24, 2017 | 47.67 | 47.70 | 47.35 | 47.37 | 2,254 | -0.06(-0.13%) |
Oct 23, 2017 | 46.92 | 47.47 | 46.92 | 47.43 | 2,749 | +0.50(+1.07%) |
Oct 20, 2017 | 47.17 | 47.24 | 46.83 | 46.93 | 1,816 | -0.50(-1.05%) |
Oct 19, 2017 | 47.18 | 47.48 | 47.18 | 47.43 | 82,134 | -0.05(-0.11%) |
Oct 18, 2017 | 47.39 | 47.48 | 47.30 | 47.48 | 1,590 | -0.03(-0.07%) |
Oct 17, 2017 | 47.75 | 47.75 | 47.50 | 47.52 | 3,116 | -0.26(-0.54%) |
Oct 16, 2017 | 47.99 | 47.99 | 47.60 | 47.78 | 1,950 | -0.71(-1.47%) |
Oct 13, 2017 | 49.06 | 49.06 | 48.49 | 48.49 | 34,920 | -0.34(-0.70%) |
Oct 12, 2017 | 48.00 | 49.05 | 48.00 | 48.83 | 20,482 | +1.75(+3.72%) |
Oct 11, 2017 | 46.95 | 47.08 | 46.58 | 47.08 | 735 | +0.16(+0.34%) |
Oct 10, 2017 | 47.29 | 47.32 | 46.92 | 46.92 | 936 | -1.13(-2.35%) |
Oct 09, 2017 | 48.05 | 48.05 | 48.05 | 48.05 | 658 | +0.94(+2.00%) |
Oct 06, 2017 | 46.82 | 47.11 | 46.82 | 47.11 | 1,252 | +0.46(+0.98%) |
Oct 05, 2017 | 46.74 | 46.89 | 46.65 | 46.65 | 783 | -0.13(-0.28%) |
Oct 04, 2017 | 46.51 | 46.78 | 46.50 | 46.78 | 1,680 | +0.22(+0.47%) |
Oct 03, 2017 | 46.16 | 46.56 | 46.12 | 46.56 | 11,583 | +0.27(+0.59%) |
Oct 02, 2017 | 45.60 | 46.29 | 45.50 | 46.29 | 7,533 | +0.60(+1.31%) |
Sep 29, 2017 | 46.15 | 46.15 | 45.67 | 45.69 | 14,009 | -0.55(-1.19%) |
Sep 28, 2017 | 46.68 | 46.70 | 46.24 | 46.24 | 8,362 | -0.45(-0.96%) |
Sep 27, 2017 | 47.47 | 47.47 | 45.75 | 46.69 | 4,855 | -1.11(-2.32%) |
Sep 26, 2017 | 48.00 | 48.00 | 47.54 | 47.80 | 2,373 | -0.45(-0.93%) |
Sep 25, 2017 | 48.36 | 48.43 | 48.25 | 48.25 | 1,870 | -0.50(-1.02%) |
Sep 22, 2017 | 48.98 | 49.23 | 48.64 | 48.75 | 1,369 | -0.26(-0.52%) |
Sep 21, 2017 | 49.01 | 49.01 | 48.94 | 49.00 | 844 | +0.11(+0.23%) |
Sep 20, 2017 | 49.26 | 49.36 | 48.89 | 48.89 | 2,496 | -0.39(-0.79%) |
Sep 19, 2017 | 49.28 | 49.28 | 49.28 | 49.28 | 161 | +0.56(+1.15%) |
Sep 18, 2017 | 49.33 | 49.33 | 48.72 | 48.72 | 3,946 | -0.70(-1.42%) |
Sep 15, 2017 | 49.26 | 49.42 | 49.26 | 49.42 | 9,450 | -0.01(-0.02%) |
Sep 14, 2017 | 49.25 | 49.43 | 49.25 | 49.43 | 909 | -0.27(-0.55%) |
Sep 13, 2017 | 49.33 | 49.90 | 49.33 | 49.70 | 8,566 | +0.17(+0.35%) |
Sep 12, 2017 | 49.48 | 49.53 | 49.48 | 49.53 | 6,790 | -0.20(-0.40%) |
Sep 11, 2017 | 49.71 | 49.73 | 49.71 | 49.73 | 823 | +0.25(+0.51%) |
Sep 08, 2017 | 49.09 | 49.94 | 49.09 | 49.48 | 7,931 | -0.37(-0.75%) |
Sep 07, 2017 | 49.56 | 50.00 | 49.56 | 49.85 | 12,169 | -0.02(-0.04%) |
Sep 06, 2017 | 49.04 | 50.15 | 49.04 | 49.87 | 3,566 | +2.09(+4.37%) |
Sep 05, 2017 | 47.78 | 47.78 | 47.78 | 47.78 | 296 | -0.41(-0.84%) |
Sep 01, 2017 | 48.13 | 48.24 | 48.06 | 48.19 | 4,770 | +0.44(+0.92%) |
Aug 31, 2017 | 47.61 | 47.75 | 47.58 | 47.75 | 35,155 | +0.11(+0.24%) |
Aug 30, 2017 | 47.69 | 47.69 | 47.48 | 47.64 | 946 | -0.14(-0.29%) |
Aug 29, 2017 | 47.34 | 47.77 | 47.34 | 47.77 | 2,325 | +0.07(+0.15%) |
Aug 28, 2017 | 47.67 | 47.70 | 47.67 | 47.70 | 465 | -0.55(-1.13%) |
Aug 25, 2017 | 48.39 | 48.39 | 48.16 | 48.25 | 39,382 | -0.01(-0.03%) |
Aug 24, 2017 | 48.41 | 48.41 | 48.26 | 48.26 | 410 | -0.13(-0.28%) |
Aug 23, 2017 | 47.78 | 48.39 | 47.78 | 48.39 | 3,343 | -0.46(-0.95%) |
Aug 22, 2017 | 48.65 | 48.86 | 48.60 | 48.86 | 989 | +0.12(+0.25%) |
Aug 21, 2017 | 48.44 | 48.74 | 48.44 | 48.74 | 910 | +0.47(+0.97%) |
Aug 18, 2017 | 48.13 | 48.27 | 48.13 | 48.27 | 1,436 | -0.13(-0.27%) |
Aug 17, 2017 | 48.40 | 48.40 | 48.40 | 48.40 | 332 | +0.19(+0.39%) |
Aug 16, 2017 | 48.21 | 48.21 | 48.21 | 48.21 | 3,123 | +0.29(+0.61%) |
Aug 15, 2017 | 47.92 | 47.92 | 47.92 | 47.92 | 810 | -0.14(-0.29%) |
Aug 14, 2017 | 48.06 | 48.22 | 48.06 | 48.06 | 804 | +0.74(+1.57%) |
Aug 11, 2017 | 46.89 | 47.32 | 46.89 | 47.32 | 1,003 | +0.66(+1.40%) |
Aug 10, 2017 | 46.72 | 46.76 | 46.66 | 46.66 | 875 | -0.23(-0.49%) |
Aug 09, 2017 | 47.00 | 47.00 | 46.76 | 46.89 | 18,224 | +0.19(+0.40%) |
Aug 08, 2017 | 46.46 | 46.81 | 46.46 | 46.70 | 3,616 | +1.70(+3.78%) |
Aug 07, 2017 | 46.65 | 48.00 | 45.00 | 45.00 | 775 | -1.67(-3.58%) |
Aug 04, 2017 | 46.94 | 47.00 | 46.50 | 46.67 | 1,517 | -0.14(-0.29%) |
Aug 03, 2017 | 47.02 | 47.02 | 46.79 | 46.81 | 36,424 | -0.38(-0.81%) |
Aug 02, 2017 | 47.56 | 47.56 | 47.19 | 47.19 | 1,398 | +0.30(+0.63%) |
Aug 01, 2017 | 47.20 | 47.58 | 46.89 | 46.89 | 1,564 | -0.62(-1.30%) |
Jul 31, 2017 | 48.06 | 48.06 | 47.51 | 47.51 | 2,948 | -0.50(-1.04%) |
Jul 28, 2017 | 48.44 | 48.44 | 48.01 | 48.01 | 2,373 | -0.88(-1.80%) |
Jul 27, 2017 | 48.96 | 49.22 | 48.75 | 48.89 | 3,794 | -0.07(-0.14%) |
Jul 26, 2017 | 47.75 | 48.96 | 47.75 | 48.96 | 10,681 | +1.04(+2.17%) |
Jul 25, 2017 | 47.68 | 48.02 | 47.67 | 47.92 | 6,457 | -0.18(-0.37%) |
Jul 24, 2017 | 47.63 | 48.13 | 47.63 | 48.10 | 3,533 | +0.09(+0.18%) |
Jul 20, 2017 | 48.01 | 48.01 | 48.01 | 143 | -0.28(-0.58%) | |
Jul 19, 2017 | 48.60 | 48.60 | 48.26 | 48.29 | 2,015 | +0.14(+0.29%) |
Jul 18, 2017 | 48.54 | 48.54 | 48.15 | 48.15 | 12,402 | -0.00(-0.01%) |
Jul 17, 2017 | 49.50 | 49.50 | 48.14 | 48.15 | 128,808 | -0.65(-1.33%) |
Jul 14, 2017 | 49.17 | 49.18 | 48.78 | 48.80 | 7,430 | -0.34(-0.69%) |
Jul 13, 2017 | 49.00 | 49.15 | 48.00 | 49.14 | 3,739 | +0.03(+0.06%) |
Jul 12, 2017 | 47.68 | 49.46 | 47.63 | 49.11 | 3,915 | +2.61(+5.61%) |
Jul 11, 2017 | 47.04 | 47.04 | 46.25 | 46.50 | 925 | +0.61(+1.33%) |
Jul 10, 2017 | 45.89 | 45.89 | 45.89 | 45.89 | 356 | -0.12(-0.26%) |
Jul 07, 2017 | 46.25 | 46.31 | 46.01 | 46.01 | 1,165 | -0.07(-0.15%) |
Jul 06, 2017 | 47.18 | 47.18 | 46.08 | 46.08 | 419 | -1.41(-2.97%) |
Jul 05, 2017 | 48.30 | 48.30 | 47.49 | 47.49 | 634 | -0.59(-1.23%) |
Jul 03, 2017 | 48.08 | 48.08 | 48.08 | 48.08 | 103 | +0.17(+0.35%) |
Jun 30, 2017 | 48.42 | 48.63 | 47.91 | 47.91 | 8,505 | -0.45(-0.93%) |
Jun 29, 2017 | 47.41 | 48.49 | 47.41 | 48.36 | 1,917 | -0.94(-1.91%) |
Jun 28, 2017 | 49.89 | 50.10 | 49.30 | 49.30 | 2,050 | +0.14(+0.29%) |
Jun 27, 2017 | 48.33 | 49.16 | 48.33 | 49.16 | 1,247 | +1.08(+2.25%) |
Jun 26, 2017 | 46.90 | 48.21 | 46.90 | 48.08 | 5,726 | +1.99(+4.31%) |
Jun 23, 2017 | 46.09 | 46.09 | 46.09 | 46.09 | 2,970 | -0.96(-2.04%) |
Jun 21, 2017 | 47.05 | 47.05 | 47.05 | 3 | -0.30(-0.64%) | |
Jun 20, 2017 | 47.35 | 47.35 | 47.35 | 47.35 | 165 | +0.65(+1.39%) |
Jun 19, 2017 | 47.23 | 47.32 | 46.50 | 46.70 | 18,117 | -0.42(-0.88%) |
Jun 16, 2017 | 47.12 | 47.12 | 47.12 | 47.12 | 10,425 | +1.08(+2.34%) |
Jun 15, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 304 | -0.73(-1.56%) |
Jun 14, 2017 | 46.77 | 46.77 | 46.77 | 46.77 | 394 | -0.20(-0.43%) |
Jun 13, 2017 | 47.27 | 47.27 | 46.97 | 46.97 | 367 | +0.67(+1.45%) |
Jun 12, 2017 | 46.40 | 46.40 | 46.30 | 46.30 | 1,884 | -0.50(-1.08%) |
Jun 09, 2017 | 46.82 | 46.82 | 46.80 | 46.80 | 702 | -0.02(-0.03%) |
Jun 08, 2017 | 46.82 | 46.82 | 46.82 | 46.82 | 480 | -0.10(-0.21%) |
Jun 07, 2017 | 47.97 | 47.97 | 46.75 | 46.92 | 850 | -0.93(-1.94%) |
Jun 06, 2017 | 47.89 | 47.90 | 47.78 | 47.85 | 1,147 | +0.23(+0.47%) |
Jun 05, 2017 | 47.25 | 47.63 | 47.25 | 47.62 | 4,442 | -0.01(-0.01%) |
Jun 02, 2017 | 47.10 | 47.63 | 47.10 | 47.63 | 1,648 | +0.59(+1.25%) |