Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.09 | 48.33 | 47.78 | 47.78 | 586 | -0.52(-1.08%) |
May 30, 2018 | 47.84 | 48.30 | 47.81 | 48.30 | 1,622 | +0.99(+2.09%) |
May 29, 2018 | 47.58 | 47.63 | 47.31 | 47.31 | 2,738 | -0.97(-2.02%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.20(-0.41%) | |
May 24, 2018 | 48.90 | 48.90 | 48.44 | 48.48 | 1,589 | -0.32(-0.65%) |
May 23, 2018 | 48.76 | 48.80 | 48.76 | 48.80 | 1,445 | -0.54(-1.10%) |
May 22, 2018 | 49.56 | 49.56 | 49.29 | 49.34 | 1,721 | -0.09(-0.17%) |
May 21, 2018 | 49.54 | 49.54 | 49.42 | 49.43 | 1,842 | +0.40(+0.81%) |
May 18, 2018 | 49.11 | 49.15 | 49.03 | 49.03 | 4,583 | -0.25(-0.50%) |
May 17, 2018 | 49.28 | 49.28 | 49.28 | 49.28 | 322 | -0.11(-0.23%) |
May 16, 2018 | 49.58 | 49.58 | 49.39 | 49.39 | 2,261 | +0.35(+0.71%) |
May 15, 2018 | 49.05 | 49.18 | 48.99 | 49.04 | 3,647 | -0.39(-0.79%) |
May 14, 2018 | 49.39 | 49.63 | 49.33 | 49.44 | 5,895 | +0.22(+0.44%) |
May 11, 2018 | 49.38 | 49.40 | 49.22 | 49.22 | 5,128 | -0.05(-0.10%) |
May 10, 2018 | 48.33 | 49.30 | 48.33 | 49.27 | 1,149 | +1.28(+2.67%) |
May 09, 2018 | 47.92 | 48.05 | 47.77 | 47.98 | 21,180 | +0.16(+0.33%) |
May 08, 2018 | 47.63 | 47.83 | 47.55 | 47.83 | 2,200 | +0.07(+0.15%) |
May 07, 2018 | 47.61 | 47.75 | 47.60 | 47.75 | 74,170 | +0.61(+1.30%) |
May 04, 2018 | 46.64 | 47.35 | 46.64 | 47.14 | 3,329 | +0.59(+1.27%) |
May 03, 2018 | 46.24 | 46.55 | 46.24 | 46.55 | 1,135 | +0.26(+0.57%) |
May 02, 2018 | 46.22 | 46.29 | 46.22 | 46.29 | 779 | +0.94(+2.06%) |
May 01, 2018 | 45.45 | 45.45 | 45.36 | 45.36 | 881 | -0.37(-0.82%) |
Apr 30, 2018 | 45.84 | 45.84 | 45.73 | 45.73 | 499 | -0.23(-0.49%) |
Apr 27, 2018 | 46.01 | 46.01 | 45.96 | 45.96 | 1,813 | +0.06(+0.13%) |
Apr 26, 2018 | 45.79 | 45.90 | 45.79 | 45.90 | 549 | +0.21(+0.47%) |
Apr 25, 2018 | 45.81 | 45.81 | 45.67 | 45.68 | 1,373 | -0.22(-0.47%) |
Apr 24, 2018 | 46.97 | 47.08 | 45.86 | 45.90 | 4,182 | -1.04(-2.22%) |
Apr 23, 2018 | 46.74 | 46.94 | 46.74 | 46.94 | 863 | +0.26(+0.55%) |
Apr 20, 2018 | 46.82 | 46.82 | 46.64 | 46.69 | 1,470 | -0.07(-0.15%) |
Apr 19, 2018 | 46.97 | 46.97 | 46.74 | 46.76 | 10,704 | -0.07(-0.14%) |
Apr 18, 2018 | 46.91 | 46.91 | 46.78 | 46.82 | 2,564 | -0.10(-0.22%) |
Apr 17, 2018 | 46.57 | 46.93 | 46.57 | 46.93 | 3,675 | +0.58(+1.26%) |
Apr 16, 2018 | 46.26 | 46.42 | 46.17 | 46.35 | 5,465 | +0.30(+0.65%) |
Apr 13, 2018 | 46.14 | 46.23 | 46.05 | 46.05 | 1,178 | -0.20(-0.43%) |
Apr 12, 2018 | 46.25 | 46.25 | 46.25 | 46.25 | 342 | +0.30(+0.65%) |
Apr 11, 2018 | 45.95 | 46.06 | 45.89 | 45.95 | 1,900 | -0.20(-0.44%) |
Apr 10, 2018 | 46.00 | 46.15 | 46.00 | 46.15 | 969 | +0.31(+0.67%) |
Apr 09, 2018 | 45.65 | 45.84 | 45.65 | 45.84 | 1,269 | +0.27(+0.60%) |
Apr 06, 2018 | 45.81 | 45.95 | 45.57 | 45.57 | 1,446 | -0.63(-1.36%) |
Apr 05, 2018 | 46.17 | 46.24 | 46.08 | 46.20 | 2,355 | +0.41(+0.90%) |
Apr 04, 2018 | 44.95 | 45.80 | 44.95 | 45.79 | 3,029 | +0.40(+0.88%) |
Apr 03, 2018 | 45.08 | 45.46 | 45.03 | 45.39 | 2,204 | +0.04(+0.09%) |
Apr 02, 2018 | 45.84 | 46.00 | 45.22 | 45.35 | 12,924 | -1.16(-2.50%) |
Mar 29, 2018 | 46.51 | 46.51 | 46.51 | 0 | +0.60(+1.31%) | |
Mar 28, 2018 | 46.24 | 46.26 | 45.77 | 45.91 | 10,207 | -0.51(-1.09%) |
Mar 27, 2018 | 47.56 | 47.56 | 46.42 | 46.42 | 2,406 | -0.48(-1.03%) |
Mar 26, 2018 | 46.78 | 46.90 | 46.48 | 46.90 | 2,059 | +0.91(+1.97%) |
Mar 23, 2018 | 47.12 | 47.12 | 45.99 | 45.99 | 2,649 | -1.00(-2.14%) |
Mar 22, 2018 | 47.70 | 47.70 | 47.00 | 47.00 | 4,162 | -1.13(-2.34%) |
Mar 21, 2018 | 48.23 | 48.33 | 48.11 | 48.12 | 1,087 | -0.30(-0.62%) |
Mar 20, 2018 | 48.28 | 48.42 | 48.28 | 48.42 | 1,331 | +0.21(+0.45%) |
Mar 19, 2018 | 48.77 | 48.77 | 48.03 | 48.21 | 4,052 | -0.43(-0.88%) |
Mar 16, 2018 | 48.67 | 48.67 | 48.63 | 48.63 | 1,656 | +0.15(+0.30%) |
Mar 15, 2018 | 48.49 | 48.49 | 48.49 | 48.49 | 446 | -0.28(-0.57%) |
Mar 14, 2018 | 48.76 | 48.76 | 48.76 | 48.76 | 373 | +0.01(+0.01%) |
Mar 13, 2018 | 49.37 | 49.37 | 48.76 | 48.76 | 888 | -0.27(-0.55%) |
Mar 12, 2018 | 49.12 | 49.12 | 48.91 | 49.03 | 2,232 | +0.11(+0.23%) |
Mar 09, 2018 | 48.52 | 48.92 | 48.52 | 48.92 | 2,584 | +0.71(+1.47%) |
Mar 08, 2018 | 48.25 | 48.25 | 48.11 | 48.21 | 1,802 | +0.16(+0.33%) |
Mar 07, 2018 | 47.83 | 48.05 | 47.83 | 48.05 | 1,392 | +0.13(+0.28%) |
Mar 06, 2018 | 47.43 | 47.91 | 47.43 | 47.91 | 1,651 | +0.55(+1.16%) |
Mar 05, 2018 | 47.38 | 47.43 | 47.31 | 47.36 | 1,015 | +0.60(+1.29%) |
Mar 02, 2018 | 46.33 | 46.76 | 46.33 | 46.76 | 1,346 | +0.14(+0.29%) |
Mar 01, 2018 | 47.02 | 47.02 | 46.25 | 46.62 | 2,052 | -0.67(-1.41%) |
Feb 28, 2018 | 47.54 | 47.54 | 47.26 | 47.29 | 2,090 | -0.45(-0.95%) |
Feb 27, 2018 | 47.98 | 47.98 | 47.74 | 47.74 | 1,711 | -0.50(-1.03%) |
Feb 26, 2018 | 48.15 | 48.24 | 47.83 | 48.24 | 1,912 | +0.45(+0.95%) |
Feb 23, 2018 | 47.73 | 47.79 | 47.60 | 47.79 | 2,875 | +0.21(+0.45%) |
Feb 22, 2018 | 47.78 | 47.78 | 47.57 | 47.57 | 540 | -0.10(-0.21%) |
Feb 21, 2018 | 47.53 | 48.01 | 47.53 | 47.67 | 3,307 | +0.12(+0.25%) |
Feb 20, 2018 | 47.49 | 47.72 | 47.49 | 47.55 | 3,615 | -0.33(-0.68%) |
Feb 16, 2018 | 47.88 | 47.88 | 47.88 | 0 | +0.23(+0.49%) | |
Feb 15, 2018 | 47.39 | 47.65 | 47.25 | 47.65 | 4,688 | +1.01(+2.17%) |
Feb 14, 2018 | 45.83 | 46.66 | 45.83 | 46.63 | 2,471 | +0.80(+1.75%) |
Feb 13, 2018 | 45.94 | 45.94 | 45.74 | 45.83 | 39,496 | -0.17(-0.37%) |
Feb 12, 2018 | 45.70 | 46.13 | 45.60 | 46.00 | 5,067 | +0.70(+1.55%) |
Feb 09, 2018 | 45.76 | 45.76 | 44.78 | 45.30 | 10,274 | +0.02(+0.04%) |
Feb 08, 2018 | 46.42 | 46.42 | 45.28 | 45.28 | 11,078 | -1.77(-3.75%) |
Feb 07, 2018 | 46.95 | 46.95 | 46.95 | 47.05 | 7,067 | +0.38(+0.82%) |
Feb 06, 2018 | 45.86 | 46.93 | 45.86 | 46.67 | 6,959 | -0.07(-0.14%) |
Feb 05, 2018 | 47.97 | 48.03 | 46.44 | 46.73 | 14,506 | -1.39(-2.89%) |
Feb 02, 2018 | 48.80 | 48.80 | 48.12 | 48.12 | 7,533 | -1.27(-2.56%) |
Feb 01, 2018 | 49.22 | 49.42 | 49.15 | 49.39 | 4,821 | +0.31(+0.63%) |
Jan 31, 2018 | 49.50 | 49.50 | 48.95 | 49.08 | 3,245 | -0.11(-0.22%) |
Jan 30, 2018 | 49.52 | 49.52 | 49.07 | 49.19 | 26,126 | -0.55(-1.11%) |
Jan 29, 2018 | 49.92 | 49.92 | 49.68 | 49.74 | 10,326 | -0.28(-0.56%) |
Jan 26, 2018 | 50.01 | 50.02 | 49.86 | 50.02 | 2,386 | +0.54(+1.09%) |
Jan 25, 2018 | 49.94 | 49.94 | 49.48 | 49.48 | 6,048 | -0.25(-0.50%) |
Jan 24, 2018 | 50.21 | 50.21 | 49.47 | 49.73 | 5,348 | -0.02(-0.03%) |
Jan 23, 2018 | 49.68 | 49.80 | 49.68 | 49.75 | 4,143 | +0.15(+0.30%) |
Jan 22, 2018 | 49.58 | 49.72 | 49.43 | 49.60 | 6,407 | +0.10(+0.21%) |
Jan 19, 2018 | 49.38 | 49.50 | 49.35 | 49.50 | 4,144 | +0.16(+0.32%) |
Jan 18, 2018 | 49.43 | 49.43 | 49.24 | 49.34 | 2,060 | -0.25(-0.51%) |
Jan 17, 2018 | 49.23 | 49.59 | 49.19 | 49.59 | 3,172 | +0.41(+0.84%) |
Jan 16, 2018 | 49.45 | 49.45 | 49.06 | 49.18 | 7,224 | +0.03(+0.06%) |
Jan 12, 2018 | 49.15 | 49.15 | 49.15 | 0 | +0.46(+0.94%) | |
Jan 11, 2018 | 48.56 | 48.69 | 48.50 | 48.69 | 28,148 | +0.53(+1.09%) |
Jan 10, 2018 | 48.67 | 48.17 | 48.17 | 3,320 | -0.50(-1.03%) | |
Jan 09, 2018 | 48.63 | 48.67 | 48.55 | 48.67 | 4,515 | -0.08(-0.16%) |
Jan 08, 2018 | 48.76 | 48.81 | 48.68 | 48.75 | 81,693 | -0.20(-0.40%) |
Jan 05, 2018 | 48.88 | 48.94 | 48.88 | 48.94 | 1,269 | +0.48(+0.98%) |
Jan 04, 2018 | 48.48 | 48.51 | 48.43 | 48.47 | 1,055 | +0.25(+0.52%) |
Jan 03, 2018 | 48.05 | 48.23 | 48.01 | 48.22 | 5,720 | +0.42(+0.88%) |
Jan 02, 2018 | 47.83 | 47.83 | 47.73 | 47.80 | 3,694 | +0.15(+0.31%) |
Dec 29, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.00(-0.01%) | |
Dec 27, 2017 | 47.65 | 47.65 | 47.65 | 135 | +0.03(+0.07%) | |
Dec 26, 2017 | 47.75 | 47.75 | 47.62 | 47.62 | 2,908 | -0.07(-0.14%) |
Dec 22, 2017 | 47.71 | 47.71 | 47.56 | 47.68 | 1,558 | -0.19(-0.40%) |
Dec 21, 2017 | 47.79 | 47.87 | 47.79 | 47.87 | 3,847 | +0.16(+0.34%) |
Dec 20, 2017 | 47.83 | 47.83 | 47.68 | 47.71 | 1,879 | -0.05(-0.10%) |
Dec 19, 2017 | 48.08 | 48.08 | 47.76 | 47.76 | 1,822 | -0.23(-0.49%) |
Dec 18, 2017 | 47.95 | 48.02 | 47.95 | 47.99 | 1,382 | +0.56(+1.18%) |
Dec 15, 2017 | 47.43 | 47.47 | 47.38 | 47.43 | 14,788 | +0.23(+0.50%) |
Dec 14, 2017 | 47.66 | 47.66 | 47.17 | 47.20 | 2,699 | -0.24(-0.51%) |
Dec 13, 2017 | 47.52 | 47.62 | 47.44 | 47.44 | 5,162 | -0.10(-0.22%) |
Dec 12, 2017 | 47.41 | 47.55 | 47.41 | 47.55 | 3,576 | +0.08(+0.18%) |
Dec 11, 2017 | 47.42 | 47.56 | 47.40 | 47.46 | 4,546 | +0.17(+0.36%) |
Dec 08, 2017 | 47.29 | 47.29 | 47.29 | 47.29 | 304 | +0.03(+0.07%) |
Dec 07, 2017 | 47.24 | 47.26 | 47.22 | 47.26 | 1,313 | +0.47(+1.00%) |
Dec 06, 2017 | 46.58 | 46.86 | 46.58 | 46.79 | 4,639 | +0.03(+0.07%) |
Dec 05, 2017 | 46.82 | 46.82 | 46.60 | 46.76 | 2,097 | -0.28(-0.58%) |
Dec 04, 2017 | 47.18 | 47.18 | 46.93 | 47.03 | 60,864 | +0.79(+1.72%) |
Dec 01, 2017 | 46.41 | 46.44 | 46.04 | 46.24 | 1,987 | -0.40(-0.86%) |
Nov 30, 2017 | 46.76 | 46.79 | 46.64 | 46.64 | 1,836 | -0.02(-0.04%) |
Nov 29, 2017 | 47.28 | 47.28 | 46.66 | 46.66 | 9,196 | -0.33(-0.70%) |
Nov 28, 2017 | 46.83 | 47.06 | 46.83 | 46.99 | 2,103 | +0.23(+0.48%) |
Nov 27, 2017 | 47.04 | 47.04 | 46.63 | 46.76 | 5,190 | -0.18(-0.38%) |
Nov 24, 2017 | 46.78 | 46.98 | 46.78 | 46.94 | 4,159 | +0.38(+0.82%) |
Nov 22, 2017 | 46.57 | 46.69 | 46.45 | 46.56 | 11,973 | +0.05(+0.11%) |
Nov 21, 2017 | 46.57 | 46.57 | 46.44 | 46.51 | 3,032 | +0.26(+0.56%) |
Nov 20, 2017 | 46.07 | 46.29 | 46.07 | 46.25 | 1,329 | +0.27(+0.58%) |
Nov 17, 2017 | 46.07 | 46.07 | 45.98 | 45.98 | 1,639 | -0.20(-0.42%) |
Nov 16, 2017 | 46.14 | 46.18 | 46.14 | 46.18 | 1,130 | +0.69(+1.52%) |
Nov 15, 2017 | 45.47 | 45.65 | 45.38 | 45.48 | 3,136 | -0.40(-0.87%) |
Nov 14, 2017 | 45.83 | 45.90 | 45.83 | 45.88 | 5,495 | +0.08(+0.17%) |
Nov 13, 2017 | 45.72 | 45.81 | 45.63 | 45.81 | 23,051 | -0.28(-0.62%) |
Nov 10, 2017 | 46.06 | 46.25 | 46.03 | 46.09 | 3,769 | -0.13(-0.28%) |
Nov 09, 2017 | 46.05 | 46.22 | 45.90 | 46.22 | 2,037 | -0.44(-0.95%) |
Nov 08, 2017 | 46.51 | 46.71 | 46.47 | 46.66 | 2,464 | +0.06(+0.12%) |
Nov 07, 2017 | 46.82 | 46.82 | 46.57 | 46.60 | 1,559 | -0.41(-0.87%) |
Nov 06, 2017 | 46.71 | 47.07 | 46.71 | 47.01 | 6,807 | +0.35(+0.76%) |
Nov 03, 2017 | 46.62 | 46.66 | 46.53 | 46.66 | 1,094 | +0.40(+0.87%) |
Nov 02, 2017 | 46.68 | 46.68 | 46.25 | 46.26 | 4,522 | -0.72(-1.53%) |
Nov 01, 2017 | 47.24 | 47.24 | 46.85 | 46.98 | 1,416 | -0.31(-0.65%) |
Oct 31, 2017 | 47.28 | 47.28 | 47.28 | 47.28 | 626 | +0.22(+0.48%) |
Oct 30, 2017 | 47.09 | 47.26 | 46.97 | 47.06 | 12,245 | +0.17(+0.36%) |
Oct 27, 2017 | 46.70 | 46.99 | 46.70 | 46.89 | 15,444 | +0.06(+0.13%) |
Oct 26, 2017 | 46.69 | 46.91 | 46.69 | 46.83 | 3,807 | +0.23(+0.49%) |
Oct 25, 2017 | 46.90 | 46.95 | 46.52 | 46.60 | 2,583 | -0.31(-0.67%) |
Oct 24, 2017 | 46.68 | 46.91 | 46.68 | 46.91 | 1,298 | +0.20(+0.43%) |
Oct 23, 2017 | 46.82 | 46.82 | 46.69 | 46.71 | 1,948 | -0.07(-0.16%) |
Oct 20, 2017 | 46.65 | 47.07 | 46.65 | 46.79 | 3,010 | +0.14(+0.29%) |
Oct 19, 2017 | 46.79 | 46.79 | 46.64 | 46.65 | 2,501 | -0.41(-0.86%) |
Oct 18, 2017 | 47.03 | 47.06 | 46.97 | 47.06 | 3,166 | +0.15(+0.32%) |
Oct 17, 2017 | 46.76 | 46.92 | 46.76 | 46.91 | 2,234 | -0.19(-0.40%) |
Oct 16, 2017 | 46.95 | 47.32 | 46.95 | 47.10 | 3,872 | -0.03(-0.06%) |
Oct 13, 2017 | 47.06 | 47.14 | 47.06 | 47.13 | 2,374 | +0.22(+0.48%) |
Oct 12, 2017 | 47.04 | 47.10 | 46.90 | 46.90 | 2,644 | -0.17(-0.36%) |
Oct 11, 2017 | 46.94 | 47.14 | 46.94 | 47.07 | 1,395 | +0.31(+0.66%) |
Oct 10, 2017 | 46.64 | 46.97 | 46.64 | 46.76 | 2,588 | +0.33(+0.71%) |
Oct 09, 2017 | 46.59 | 46.66 | 46.41 | 46.44 | 3,108 | +0.34(+0.73%) |
Oct 06, 2017 | 46.09 | 46.29 | 46.09 | 46.10 | 2,728 | -0.35(-0.76%) |
Oct 05, 2017 | 46.14 | 46.71 | 46.14 | 46.45 | 5,282 | +0.21(+0.45%) |
Oct 04, 2017 | 46.22 | 46.40 | 46.04 | 46.25 | 4,000 | -0.11(-0.25%) |
Oct 03, 2017 | 46.31 | 46.59 | 46.31 | 46.36 | 2,826 | +0.40(+0.87%) |
Oct 02, 2017 | 46.05 | 46.19 | 45.96 | 45.96 | 19,851 | +0.16(+0.35%) |
Sep 29, 2017 | 45.77 | 45.83 | 45.72 | 45.80 | 2,546 | +0.22(+0.48%) |
Sep 28, 2017 | 45.50 | 45.76 | 45.50 | 45.58 | 3,783 | -0.03(-0.06%) |
Sep 27, 2017 | 45.17 | 45.75 | 45.17 | 45.61 | 2,369 | +0.29(+0.64%) |
Sep 26, 2017 | 44.96 | 45.32 | 44.96 | 45.32 | 2,417 | +0.31(+0.69%) |
Sep 25, 2017 | 45.12 | 45.20 | 44.93 | 45.01 | 1,593 | -0.27(-0.60%) |
Sep 22, 2017 | 45.23 | 45.33 | 45.20 | 45.28 | 2,602 | -0.13(-0.28%) |
Sep 21, 2017 | 46.16 | 46.17 | 45.27 | 45.41 | 2,548 | +0.31(+0.69%) |
Sep 20, 2017 | 45.61 | 45.67 | 45.08 | 45.10 | 4,670 | -0.17(-0.38%) |
Sep 19, 2017 | 45.34 | 45.49 | 45.19 | 45.27 | 3,312 | +0.06(+0.13%) |
Sep 18, 2017 | 45.16 | 45.46 | 44.97 | 45.21 | 5,080 | +0.69(+1.55%) |
Sep 15, 2017 | 44.32 | 44.64 | 44.32 | 44.52 | 12,071 | +0.05(+0.10%) |
Sep 14, 2017 | 44.12 | 44.47 | 43.83 | 44.47 | 4,124 | +0.16(+0.36%) |
Sep 13, 2017 | 44.05 | 44.46 | 43.98 | 44.31 | 1,704 | +0.04(+0.10%) |
Sep 12, 2017 | 44.40 | 44.40 | 44.01 | 44.27 | 2,334 | +0.20(+0.47%) |
Sep 11, 2017 | 44.06 | 44.34 | 44.06 | 44.06 | 1,397 | +0.25(+0.57%) |
Sep 08, 2017 | 43.71 | 43.92 | 43.71 | 43.81 | 26,293 | -0.01(-0.02%) |
Sep 07, 2017 | 43.76 | 43.82 | 43.64 | 43.82 | 1,194 | +0.43(+0.99%) |
Sep 06, 2017 | 43.57 | 43.57 | 43.39 | 43.39 | 478 | +0.12(+0.28%) |
Sep 05, 2017 | 43.30 | 43.30 | 43.14 | 43.27 | 828 | -0.32(-0.73%) |
Sep 01, 2017 | 43.59 | 43.59 | 43.59 | 43.59 | 259 | +0.22(+0.50%) |
Aug 31, 2017 | 43.03 | 43.38 | 42.88 | 43.37 | 1,733 | +0.53(+1.24%) |
Aug 30, 2017 | 42.41 | 42.92 | 42.41 | 42.84 | 19,489 | +0.21(+0.50%) |
Aug 29, 2017 | 42.74 | 42.74 | 42.36 | 42.63 | 2,580 | -0.06(-0.15%) |
Aug 28, 2017 | 42.66 | 42.70 | 42.62 | 42.70 | 1,181 | -0.05(-0.11%) |
Aug 25, 2017 | 42.72 | 42.74 | 42.55 | 42.74 | 1,866 | +0.40(+0.94%) |
Aug 24, 2017 | 42.29 | 42.40 | 42.23 | 42.34 | 1,652 | +0.06(+0.14%) |
Aug 23, 2017 | 42.28 | 42.28 | 42.28 | 42.28 | 151 | +0.33(+0.78%) |
Aug 22, 2017 | 41.97 | 42.40 | 41.92 | 41.96 | 14,531 | +0.00(+0.00%) |
Aug 21, 2017 | 42.07 | 42.07 | 41.89 | 41.96 | 2,509 | +0.00(+0.01%) |
Aug 18, 2017 | 42.04 | 42.40 | 41.95 | 41.95 | 1,021 | -0.11(-0.25%) |
Aug 17, 2017 | 42.61 | 42.61 | 42.06 | 42.06 | 2,861 | -0.61(-1.44%) |
Aug 16, 2017 | 42.93 | 42.93 | 42.64 | 42.67 | 3,436 | +0.01(+0.02%) |
Aug 15, 2017 | 42.85 | 42.92 | 42.63 | 42.67 | 7,755 | -0.10(-0.24%) |
Aug 14, 2017 | 42.56 | 42.97 | 42.56 | 42.77 | 2,700 | +0.55(+1.30%) |
Aug 11, 2017 | 42.66 | 42.84 | 41.92 | 42.22 | 22,656 | -0.19(-0.44%) |
Aug 10, 2017 | 43.09 | 43.09 | 42.34 | 42.40 | 7,690 | -0.89(-2.07%) |
Aug 09, 2017 | 43.13 | 43.30 | 43.05 | 43.30 | 2,039 | +0.17(+0.40%) |
Aug 08, 2017 | 43.04 | 43.13 | 43.03 | 43.13 | 1,277 | +0.07(+0.16%) |
Aug 07, 2017 | 43.00 | 43.23 | 42.99 | 43.06 | 1,452 | +0.02(+0.04%) |
Aug 04, 2017 | 42.87 | 43.04 | 42.85 | 43.04 | 757 | +0.12(+0.27%) |
Aug 03, 2017 | 43.09 | 43.10 | 42.65 | 42.92 | 2,246 | +0.08(+0.18%) |
Aug 02, 2017 | 42.83 | 42.89 | 42.55 | 42.85 | 1,080 | -0.19(-0.45%) |
Aug 01, 2017 | 42.81 | 43.04 | 42.58 | 43.04 | 4,277 | +0.50(+1.18%) |
Jul 31, 2017 | 42.35 | 42.54 | 42.35 | 42.54 | 632 | +0.11(+0.27%) |
Jul 28, 2017 | 42.46 | 42.46 | 42.28 | 42.42 | 1,686 | -0.21(-0.50%) |
Jul 27, 2017 | 42.79 | 42.80 | 42.64 | 42.64 | 3,335 | +0.14(+0.32%) |
Jul 26, 2017 | 42.45 | 42.72 | 42.10 | 42.50 | 1,482 | -0.04(-0.09%) |
Jul 25, 2017 | 42.65 | 42.65 | 42.54 | 42.54 | 583 | +0.24(+0.56%) |
Jul 24, 2017 | 42.07 | 42.32 | 42.07 | 42.30 | 3,029 | +0.23(+0.55%) |
Jul 21, 2017 | 41.52 | 42.07 | 41.52 | 42.07 | 485 | -0.54(-1.27%) |
Jul 20, 2017 | 42.44 | 42.61 | 42.44 | 42.61 | 881 | -0.09(-0.22%) |
Jul 19, 2017 | 42.36 | 42.70 | 42.36 | 42.70 | 1,411 | +0.50(+1.19%) |
Jul 18, 2017 | 42.20 | 42.22 | 42.20 | 42.20 | 4,505 | +0.14(+0.32%) |
Jul 17, 2017 | 41.76 | 42.08 | 41.76 | 42.06 | 4,735 | +0.34(+0.81%) |
Jul 14, 2017 | 41.78 | 41.78 | 41.55 | 41.72 | 11,948 | +0.04(+0.09%) |
Jul 13, 2017 | 41.49 | 41.69 | 41.28 | 41.69 | 36,640 | +0.22(+0.53%) |
Jul 12, 2017 | 41.09 | 41.60 | 41.09 | 41.47 | 2,686 | +0.73(+1.80%) |
Jul 11, 2017 | 40.96 | 40.96 | 40.60 | 40.74 | 11,303 | -0.22(-0.55%) |
Jul 10, 2017 | 40.99 | 40.99 | 40.42 | 40.96 | 15,268 | +0.17(+0.41%) |
Jul 07, 2017 | 40.31 | 40.79 | 40.31 | 40.79 | 14,909 | +0.74(+1.84%) |
Jul 06, 2017 | 40.30 | 40.38 | 40.06 | 40.06 | 6,489 | -0.20(-0.51%) |
Jul 05, 2017 | 40.36 | 40.48 | 40.26 | 40.26 | 2,521 | -0.41(-1.00%) |
Jul 03, 2017 | 40.29 | 40.97 | 40.29 | 40.67 | 2,071 | +0.08(+0.21%) |
Jun 30, 2017 | 40.58 | 40.58 | 40.58 | 40.58 | 326 | +0.32(+0.80%) |
Jun 29, 2017 | 40.52 | 40.52 | 40.14 | 40.26 | 1,910 | -0.75(-1.82%) |
Jun 28, 2017 | 40.62 | 41.01 | 40.62 | 41.01 | 2,481 | +0.26(+0.64%) |
Jun 27, 2017 | 41.04 | 41.04 | 40.55 | 40.75 | 3,405 | -0.15(-0.37%) |
Jun 26, 2017 | 40.83 | 40.92 | 40.83 | 40.90 | 522 | -0.15(-0.36%) |
Jun 23, 2017 | 41.04 | 41.04 | 41.04 | 41.04 | 161 | +0.83(+2.06%) |
Jun 21, 2017 | 40.22 | 40.22 | 40.22 | 73 | -0.35(-0.86%) | |
Jun 20, 2017 | 40.94 | 40.94 | 40.49 | 40.57 | 1,042 | -0.09(-0.22%) |
Jun 19, 2017 | 41.39 | 41.40 | 40.63 | 40.66 | 3,413 | +0.20(+0.49%) |
Jun 16, 2017 | 40.55 | 40.55 | 40.39 | 40.46 | 1,428 | +0.26(+0.65%) |
Jun 15, 2017 | 40.31 | 40.32 | 40.16 | 40.19 | 9,751 | -0.44(-1.09%) |
Jun 14, 2017 | 41.25 | 41.27 | 40.47 | 40.64 | 29,880 | -0.45(-1.08%) |
Jun 13, 2017 | 41.17 | 41.18 | 40.96 | 41.08 | 1,567 | +0.52(+1.29%) |
Jun 12, 2017 | 40.62 | 40.62 | 40.56 | 40.56 | 1,836 | -0.41(-1.00%) |
Jun 08, 2017 | 40.97 | 40.97 | 40.97 | 152 | +0.27(+0.66%) | |
Jun 07, 2017 | 40.70 | 40.80 | 40.70 | 40.70 | 773 | +0.17(+0.41%) |
Jun 06, 2017 | 40.64 | 40.64 | 40.27 | 40.54 | 3,150 | -0.51(-1.24%) |
Jun 05, 2017 | 41.08 | 41.08 | 41.00 | 41.04 | 1,081 | +0.00(+0.00%) |
Jun 02, 2017 | 40.87 | 41.05 | 40.79 | 41.04 | 5,969 | +0.78(+1.94%) |