Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.10 | 34.20 | 33.65 | 33.70 | 101,995 | -0.30(-0.88%) |
May 30, 2018 | 34.30 | 34.40 | 33.67 | 34.00 | 109,765 | -0.15(-0.44%) |
May 29, 2018 | 34.15 | 34.45 | 33.85 | 34.15 | 85,427 | -0.15(-0.44%) |
May 25, 2018 | 34.30 | 34.30 | 34.30 | 0 | +0.55(+1.63%) | |
May 24, 2018 | 33.75 | 34.25 | 33.30 | 33.75 | 214,950 | -0.30(-0.88%) |
May 23, 2018 | 34.00 | 34.30 | 33.75 | 34.05 | 160,314 | -0.10(-0.29%) |
May 22, 2018 | 34.25 | 34.75 | 33.75 | 34.15 | 201,761 | +0.35(+1.04%) |
May 21, 2018 | 34.00 | 34.30 | 33.15 | 33.80 | 185,657 | +0.05(+0.15%) |
May 18, 2018 | 33.45 | 34.00 | 33.15 | 33.75 | 235,455 | +0.50(+1.50%) |
May 17, 2018 | 32.85 | 33.35 | 32.70 | 33.25 | 140,916 | +0.50(+1.53%) |
May 16, 2018 | 32.30 | 33.00 | 32.25 | 32.75 | 152,400 | +0.55(+1.71%) |
May 15, 2018 | 31.35 | 32.45 | 31.25 | 32.20 | 228,837 | +0.60(+1.90%) |
May 14, 2018 | 32.60 | 32.60 | 31.05 | 31.60 | 292,484 | +0.80(+2.60%) |
May 11, 2018 | 30.10 | 31.00 | 30.10 | 30.80 | 259,522 | +0.55(+1.82%) |
May 10, 2018 | 29.70 | 30.77 | 29.50 | 30.25 | 310,599 | +0.20(+0.67%) |
May 09, 2018 | 32.00 | 32.30 | 27.35 | 30.05 | 702,190 | -4.20(-12.26%) |
May 08, 2018 | 34.45 | 34.65 | 33.85 | 34.25 | 286,619 | -0.25(-0.72%) |
May 07, 2018 | 34.10 | 34.95 | 34.10 | 34.50 | 94,937 | +0.25(+0.73%) |
May 04, 2018 | 33.80 | 34.60 | 33.70 | 34.25 | 149,328 | +0.40(+1.18%) |
May 03, 2018 | 33.05 | 34.55 | 33.00 | 33.85 | 187,717 | +0.50(+1.50%) |
May 02, 2018 | 33.35 | 33.80 | 33.00 | 33.35 | 173,369 | +0.05(+0.15%) |
May 01, 2018 | 32.60 | 33.55 | 32.30 | 33.30 | 248,895 | +0.70(+2.15%) |
Apr 30, 2018 | 32.80 | 32.95 | 32.40 | 32.60 | 216,369 | -0.15(-0.46%) |
Apr 27, 2018 | 33.40 | 33.40 | 32.35 | 32.75 | 212,813 | -0.55(-1.65%) |
Apr 26, 2018 | 33.85 | 34.10 | 33.25 | 33.30 | 217,053 | -0.45(-1.33%) |
Apr 25, 2018 | 34.00 | 34.60 | 33.60 | 33.75 | 208,389 | -0.20(-0.59%) |
Apr 24, 2018 | 34.85 | 35.10 | 33.85 | 33.95 | 254,249 | -0.65(-1.88%) |
Apr 23, 2018 | 35.20 | 35.30 | 34.40 | 34.60 | 103,690 | -0.40(-1.14%) |
Apr 20, 2018 | 35.50 | 35.80 | 34.70 | 35.00 | 144,745 | -0.65(-1.82%) |
Apr 19, 2018 | 36.80 | 36.80 | 35.50 | 35.65 | 81,929 | -1.40(-3.78%) |
Apr 18, 2018 | 37.20 | 37.65 | 36.80 | 37.05 | 96,615 | -0.15(-0.40%) |
Apr 17, 2018 | 36.50 | 37.35 | 36.40 | 37.20 | 221,738 | +0.85(+2.34%) |
Apr 16, 2018 | 36.60 | 36.80 | 36.25 | 36.35 | 119,191 | -0.10(-0.27%) |
Apr 13, 2018 | 36.75 | 36.80 | 36.20 | 36.45 | 140,947 | -0.10(-0.27%) |
Apr 12, 2018 | 36.65 | 36.95 | 36.00 | 36.55 | 123,053 | +0.10(+0.27%) |
Apr 11, 2018 | 35.95 | 36.60 | 35.10 | 36.45 | 113,086 | +0.30(+0.83%) |
Apr 10, 2018 | 36.00 | 36.35 | 35.45 | 36.15 | 158,573 | +0.95(+2.70%) |
Apr 09, 2018 | 35.65 | 36.05 | 35.10 | 35.20 | 149,052 | +0.00(+0.00%) |
Apr 06, 2018 | 36.25 | 36.80 | 35.10 | 35.20 | 149,671 | -1.35(-3.69%) |
Apr 05, 2018 | 37.15 | 37.30 | 36.30 | 36.55 | 99,401 | -0.30(-0.81%) |
Apr 04, 2018 | 35.45 | 37.05 | 35.35 | 36.85 | 118,060 | +0.70(+1.94%) |
Apr 03, 2018 | 36.20 | 36.85 | 35.85 | 36.15 | 182,925 | +0.25(+0.70%) |
Apr 02, 2018 | 36.15 | 36.45 | 35.60 | 35.90 | 152,799 | -0.30(-0.83%) |
Mar 29, 2018 | 36.20 | 36.20 | 36.20 | 0 | +1.00(+2.84%) | |
Mar 28, 2018 | 36.10 | 36.40 | 35.10 | 35.20 | 165,322 | -0.95(-2.63%) |
Mar 27, 2018 | 37.65 | 37.65 | 36.05 | 36.15 | 105,707 | -1.35(-3.60%) |
Mar 26, 2018 | 36.75 | 37.50 | 36.45 | 37.50 | 105,837 | +1.45(+4.02%) |
Mar 23, 2018 | 37.35 | 37.60 | 36.05 | 36.05 | 112,582 | -1.40(-3.74%) |
Mar 22, 2018 | 37.95 | 38.26 | 37.25 | 37.45 | 93,481 | -1.00(-2.60%) |
Mar 21, 2018 | 37.70 | 38.82 | 37.36 | 38.45 | 138,270 | +0.70(+1.85%) |
Mar 20, 2018 | 37.55 | 38.05 | 37.40 | 37.75 | 93,709 | +0.15(+0.40%) |
Mar 19, 2018 | 38.65 | 38.65 | 36.95 | 37.60 | 122,837 | -1.35(-3.47%) |
Mar 16, 2018 | 38.65 | 39.00 | 38.25 | 38.95 | 267,962 | +0.25(+0.65%) |
Mar 15, 2018 | 38.25 | 38.95 | 37.90 | 38.70 | 113,782 | +0.60(+1.57%) |
Mar 14, 2018 | 39.05 | 39.25 | 37.80 | 38.10 | 139,895 | -0.75(-1.93%) |
Mar 13, 2018 | 41.35 | 41.50 | 38.40 | 38.85 | 284,424 | -2.35(-5.70%) |
Mar 12, 2018 | 41.05 | 41.50 | 40.90 | 41.20 | 107,359 | +0.30(+0.73%) |
Mar 09, 2018 | 39.95 | 40.95 | 39.70 | 40.90 | 134,647 | +1.25(+3.15%) |
Mar 08, 2018 | 39.45 | 40.15 | 39.30 | 39.65 | 174,625 | +0.20(+0.51%) |
Mar 07, 2018 | 38.40 | 39.45 | 38.40 | 39.45 | 130,215 | +0.85(+2.20%) |
Mar 06, 2018 | 38.20 | 38.80 | 37.85 | 38.60 | 124,684 | +0.60(+1.58%) |
Mar 05, 2018 | 37.30 | 38.25 | 37.00 | 38.00 | 119,312 | +0.65(+1.74%) |
Mar 02, 2018 | 36.15 | 37.45 | 36.15 | 37.35 | 151,242 | +0.95(+2.61%) |
Mar 01, 2018 | 36.80 | 36.90 | 36.10 | 36.40 | 169,353 | -0.35(-0.95%) |
Feb 28, 2018 | 37.45 | 37.70 | 36.75 | 36.75 | 130,079 | -0.50(-1.34%) |
Feb 27, 2018 | 37.50 | 38.00 | 37.10 | 37.25 | 87,982 | -0.20(-0.53%) |
Feb 26, 2018 | 37.15 | 37.65 | 36.95 | 37.45 | 86,230 | +0.35(+0.94%) |
Feb 23, 2018 | 36.40 | 37.20 | 36.00 | 37.10 | 107,233 | +1.05(+2.91%) |
Feb 22, 2018 | 36.25 | 36.65 | 35.90 | 36.05 | 76,487 | -0.25(-0.69%) |
Feb 21, 2018 | 36.40 | 37.00 | 36.25 | 36.30 | 108,103 | -0.10(-0.27%) |
Feb 20, 2018 | 35.25 | 36.65 | 35.20 | 36.40 | 198,009 | +0.95(+2.68%) |
Feb 16, 2018 | 35.45 | 35.45 | 35.45 | 0 | -0.65(-1.80%) | |
Feb 15, 2018 | 35.90 | 36.40 | 35.23 | 36.10 | 146,640 | +0.50(+1.40%) |
Feb 14, 2018 | 35.30 | 36.35 | 35.30 | 35.60 | 140,287 | -0.05(-0.14%) |
Feb 13, 2018 | 35.55 | 35.90 | 35.35 | 35.65 | 134,225 | -0.15(-0.42%) |
Feb 12, 2018 | 36.85 | 37.00 | 34.95 | 35.80 | 177,481 | -0.62(-1.72%) |
Feb 09, 2018 | 35.95 | 36.83 | 35.00 | 36.42 | 252,982 | +1.42(+4.07%) |
Feb 08, 2018 | 36.52 | 34.80 | 35.00 | 367,102 | -1.05(-2.91%) | |
Feb 07, 2018 | 39.20 | 39.20 | 35.90 | 36.05 | 394,598 | -3.70(-9.31%) |
Feb 06, 2018 | 38.35 | 41.40 | 38.10 | 39.75 | 546,751 | -0.85(-2.09%) |
Feb 05, 2018 | 40.75 | 41.50 | 39.80 | 40.60 | 262,230 | -0.65(-1.58%) |
Feb 02, 2018 | 42.15 | 42.45 | 41.20 | 41.25 | 227,804 | -1.35(-3.17%) |
Feb 01, 2018 | 43.65 | 43.65 | 42.40 | 42.60 | 221,531 | -1.40(-3.18%) |
Jan 31, 2018 | 44.15 | 45.30 | 43.25 | 44.00 | 204,743 | +0.05(+0.11%) |
Jan 30, 2018 | 44.00 | 44.00 | 43.91 | 43.95 | 106,765 | -0.75(-1.68%) |
Jan 29, 2018 | 43.85 | 44.95 | 43.55 | 44.70 | 257,788 | +0.95(+2.17%) |
Jan 26, 2018 | 43.30 | 44.03 | 42.52 | 43.75 | 471,799 | +0.85(+1.98%) |
Jan 25, 2018 | 44.25 | 44.70 | 42.40 | 42.90 | 370,945 | -1.27(-2.89%) |
Jan 24, 2018 | 47.05 | 47.15 | 43.05 | 44.17 | 691,305 | -4.18(-8.63%) |
Jan 23, 2018 | 48.25 | 48.85 | 47.85 | 48.35 | 176,803 | +0.05(+0.10%) |
Jan 22, 2018 | 48.25 | 48.30 | 47.55 | 48.30 | 113,412 | -0.15(-0.31%) |
Jan 19, 2018 | 47.60 | 48.83 | 47.60 | 48.45 | 134,962 | +0.90(+1.89%) |
Jan 18, 2018 | 46.90 | 48.25 | 46.90 | 47.55 | 491,095 | +0.80(+1.71%) |
Jan 17, 2018 | 46.30 | 47.05 | 46.30 | 46.75 | 141,647 | +0.80(+1.74%) |
Jan 16, 2018 | 46.65 | 46.85 | 45.70 | 45.95 | 130,532 | -0.45(-0.97%) |
Jan 12, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.45(+0.98%) | |
Jan 11, 2018 | 46.30 | 46.80 | 45.80 | 45.95 | 183,337 | -0.15(-0.33%) |
Jan 10, 2018 | 45.85 | 46.10 | 313,648 | -2.50(-5.14%) | ||
Jan 09, 2018 | 49.25 | 49.75 | 48.45 | 48.60 | 284,418 | -0.65(-1.32%) |
Jan 08, 2018 | 48.05 | 49.40 | 47.65 | 49.25 | 172,772 | +1.25(+2.60%) |
Jan 05, 2018 | 47.35 | 48.35 | 47.20 | 48.00 | 121,983 | +0.70(+1.48%) |
Jan 04, 2018 | 48.25 | 48.60 | 47.20 | 47.30 | 100,179 | -0.65(-1.36%) |
Jan 03, 2018 | 46.65 | 48.85 | 46.55 | 47.95 | 210,637 | +1.50(+3.23%) |
Jan 02, 2018 | 46.45 | 46.45 | 46.20 | 46.45 | 86,030 | +0.30(+0.65%) |
Dec 29, 2017 | 46.15 | 46.15 | 46.15 | 0 | +0.15(+0.33%) | |
Dec 28, 2017 | 46.05 | 46.27 | 45.85 | 46.00 | 67,266 | +0.10(+0.22%) |
Dec 27, 2017 | 45.70 | 46.45 | 45.20 | 45.90 | 146,351 | +0.25(+0.55%) |
Dec 26, 2017 | 45.50 | 45.80 | 44.90 | 45.65 | 78,570 | -0.10(-0.22%) |
Dec 22, 2017 | 45.75 | 46.00 | 45.10 | 45.75 | 100,636 | +0.00(+0.00%) |
Dec 21, 2017 | 46.60 | 46.77 | 45.40 | 45.75 | 106,134 | -0.80(-1.72%) |
Dec 20, 2017 | 46.30 | 46.85 | 45.85 | 46.55 | 96,616 | +0.55(+1.20%) |
Dec 19, 2017 | 45.95 | 46.55 | 45.90 | 46.00 | 127,224 | -0.10(-0.22%) |
Dec 18, 2017 | 46.05 | 46.80 | 45.80 | 46.10 | 115,859 | +0.25(+0.55%) |
Dec 15, 2017 | 45.15 | 46.25 | 44.85 | 45.85 | 185,597 | +0.70(+1.55%) |
Dec 14, 2017 | 45.30 | 45.80 | 44.25 | 45.15 | 232,407 | -0.15(-0.33%) |
Dec 13, 2017 | 44.80 | 45.45 | 44.61 | 45.30 | 122,501 | +0.35(+0.78%) |
Dec 12, 2017 | 45.10 | 45.45 | 44.95 | 44.95 | 109,301 | -0.35(-0.77%) |
Dec 11, 2017 | 45.30 | 45.75 | 44.80 | 45.30 | 427,488 | +0.20(+0.44%) |
Dec 08, 2017 | 45.80 | 46.25 | 45.05 | 45.10 | 77,950 | -0.45(-0.99%) |
Dec 07, 2017 | 45.10 | 46.20 | 44.65 | 45.55 | 106,769 | +0.75(+1.67%) |
Dec 06, 2017 | 44.95 | 45.50 | 44.10 | 44.80 | 181,945 | -0.73(-1.59%) |
Dec 05, 2017 | 45.20 | 46.35 | 45.08 | 45.52 | 158,914 | +0.12(+0.28%) |
Dec 04, 2017 | 47.25 | 47.25 | 45.05 | 45.40 | 141,698 | -1.55(-3.30%) |
Dec 01, 2017 | 47.35 | 47.50 | 46.10 | 46.95 | 158,046 | -0.55(-1.16%) |
Nov 30, 2017 | 48.50 | 48.65 | 47.40 | 47.50 | 160,535 | -0.75(-1.55%) |
Nov 29, 2017 | 50.45 | 50.60 | 47.35 | 48.25 | 423,248 | -2.15(-4.27%) |
Nov 28, 2017 | 51.50 | 51.80 | 50.05 | 50.40 | 183,589 | -0.70(-1.37%) |
Nov 27, 2017 | 50.40 | 51.46 | 50.20 | 51.10 | 436,018 | +1.00(+2.00%) |
Nov 24, 2017 | 50.00 | 50.30 | 49.55 | 50.10 | 105,087 | +0.35(+0.70%) |
Nov 22, 2017 | 49.80 | 50.30 | 49.35 | 49.75 | 161,385 | +0.30(+0.61%) |
Nov 21, 2017 | 47.85 | 49.70 | 47.85 | 49.45 | 244,122 | +1.85(+3.89%) |
Nov 20, 2017 | 47.75 | 47.95 | 47.05 | 47.60 | 175,302 | +0.05(+0.11%) |
Nov 17, 2017 | 47.50 | 47.75 | 44.30 | 47.55 | 127,405 | +0.00(+0.00%) |
Nov 16, 2017 | 46.35 | 47.70 | 46.35 | 47.55 | 198,681 | +1.40(+3.03%) |
Nov 15, 2017 | 45.30 | 46.35 | 45.10 | 46.15 | 140,296 | +0.50(+1.10%) |
Nov 14, 2017 | 46.20 | 46.35 | 44.95 | 45.65 | 120,767 | -0.70(-1.51%) |
Nov 13, 2017 | 45.90 | 46.50 | 44.95 | 46.35 | 203,031 | +0.35(+0.76%) |
Nov 10, 2017 | 46.45 | 46.65 | 46.00 | 46.00 | 61,161 | -0.20(-0.43%) |
Nov 09, 2017 | 46.20 | 46.40 | 45.20 | 46.20 | 176,561 | -0.40(-0.86%) |
Nov 08, 2017 | 45.95 | 46.70 | 45.50 | 46.60 | 100,341 | +0.80(+1.75%) |
Nov 07, 2017 | 46.65 | 46.75 | 45.70 | 45.80 | 221,222 | -0.90(-1.93%) |
Nov 06, 2017 | 44.85 | 46.95 | 44.72 | 46.70 | 182,215 | +1.60(+3.55%) |
Nov 03, 2017 | 45.05 | 45.85 | 44.15 | 45.10 | 231,680 | -0.05(-0.11%) |
Nov 02, 2017 | 42.70 | 45.20 | 42.15 | 45.15 | 246,849 | +1.95(+4.51%) |
Nov 01, 2017 | 48.30 | 48.30 | 41.85 | 43.20 | 709,548 | -5.10(-10.56%) |
Oct 31, 2017 | 46.45 | 48.75 | 46.45 | 48.30 | 290,316 | +1.95(+4.21%) |
Oct 30, 2017 | 46.30 | 46.80 | 45.95 | 46.35 | 85,666 | -0.12(-0.27%) |
Oct 27, 2017 | 45.90 | 46.65 | 45.35 | 46.48 | 78,760 | +0.88(+1.92%) |
Oct 26, 2017 | 46.10 | 46.45 | 45.40 | 45.60 | 54,513 | -0.35(-0.76%) |
Oct 25, 2017 | 45.50 | 46.35 | 45.15 | 45.95 | 111,716 | +0.30(+0.66%) |
Oct 24, 2017 | 45.30 | 45.95 | 44.75 | 45.65 | 70,287 | +0.50(+1.11%) |
Oct 23, 2017 | 45.80 | 45.95 | 44.95 | 45.15 | 97,633 | -0.35(-0.77%) |
Oct 20, 2017 | 45.40 | 45.85 | 45.15 | 45.50 | 123,752 | +0.55(+1.22%) |
Oct 19, 2017 | 44.60 | 45.10 | 44.20 | 44.95 | 110,872 | -0.20(-0.44%) |
Oct 18, 2017 | 45.60 | 45.65 | 44.75 | 45.15 | 81,868 | -0.25(-0.55%) |
Oct 17, 2017 | 45.30 | 45.60 | 45.00 | 45.40 | 86,048 | +0.10(+0.22%) |
Oct 16, 2017 | 47.80 | 47.90 | 45.20 | 45.30 | 129,314 | -2.35(-4.93%) |
Oct 13, 2017 | 45.85 | 49.50 | 45.51 | 47.65 | 901,824 | +2.35(+5.19%) |
Oct 12, 2017 | 43.95 | 45.95 | 43.85 | 45.30 | 325,082 | +1.40(+3.19%) |
Oct 11, 2017 | 43.10 | 44.10 | 43.00 | 43.90 | 344,305 | +0.95(+2.21%) |
Oct 10, 2017 | 43.60 | 43.65 | 42.85 | 42.95 | 94,445 | -0.35(-0.81%) |
Oct 09, 2017 | 42.70 | 43.50 | 42.45 | 43.30 | 66,479 | +0.65(+1.52%) |
Oct 06, 2017 | 42.55 | 42.80 | 42.30 | 42.65 | 47,139 | +0.05(+0.12%) |
Oct 05, 2017 | 42.30 | 42.75 | 42.00 | 42.60 | 63,752 | +0.35(+0.83%) |
Oct 04, 2017 | 42.50 | 42.55 | 42.15 | 42.25 | 100,082 | -0.20(-0.47%) |
Oct 03, 2017 | 42.85 | 43.20 | 42.15 | 42.45 | 150,102 | -0.65(-1.51%) |
Oct 02, 2017 | 43.00 | 43.35 | 42.60 | 43.10 | 118,726 | +0.30(+0.70%) |
Sep 29, 2017 | 42.85 | 43.08 | 42.60 | 42.80 | 154,267 | +0.05(+0.12%) |
Sep 28, 2017 | 42.80 | 43.25 | 42.15 | 42.75 | 136,540 | -0.20(-0.47%) |
Sep 27, 2017 | 41.50 | 43.05 | 41.20 | 42.95 | 122,807 | +1.75(+4.25%) |
Sep 26, 2017 | 41.90 | 41.95 | 41.20 | 41.20 | 71,155 | -0.35(-0.84%) |
Sep 25, 2017 | 41.90 | 41.90 | 41.30 | 41.55 | 164,213 | -0.50(-1.19%) |
Sep 22, 2017 | 41.40 | 42.25 | 41.40 | 42.05 | 82,732 | +0.40(+0.96%) |
Sep 21, 2017 | 41.75 | 42.05 | 41.20 | 41.65 | 79,918 | -0.20(-0.48%) |
Sep 20, 2017 | 42.60 | 42.60 | 41.25 | 41.85 | 94,891 | -0.85(-1.99%) |
Sep 19, 2017 | 43.10 | 43.10 | 42.55 | 42.70 | 114,461 | -0.35(-0.81%) |
Sep 18, 2017 | 43.80 | 43.80 | 43.00 | 43.05 | 110,898 | -0.50(-1.15%) |
Sep 15, 2017 | 42.65 | 43.60 | 42.60 | 43.55 | 357,060 | +0.95(+2.23%) |
Sep 14, 2017 | 42.10 | 42.90 | 41.90 | 42.60 | 166,166 | +0.45(+1.07%) |
Sep 13, 2017 | 40.85 | 42.35 | 40.85 | 42.15 | 176,212 | +1.10(+2.68%) |
Sep 12, 2017 | 40.10 | 41.65 | 40.10 | 41.05 | 241,592 | +1.10(+2.75%) |
Sep 11, 2017 | 39.90 | 40.40 | 39.85 | 39.95 | 132,540 | +0.20(+0.50%) |
Sep 08, 2017 | 39.60 | 39.80 | 38.88 | 39.75 | 117,539 | -0.05(-0.13%) |
Sep 07, 2017 | 39.45 | 40.15 | 39.23 | 39.80 | 118,712 | +0.40(+1.02%) |
Sep 06, 2017 | 40.15 | 40.80 | 39.27 | 39.40 | 183,573 | -0.55(-1.38%) |
Sep 05, 2017 | 40.50 | 40.59 | 39.85 | 39.95 | 139,286 | -0.65(-1.60%) |
Sep 01, 2017 | 40.60 | 41.48 | 40.40 | 40.60 | 147,251 | +0.05(+0.12%) |
Aug 31, 2017 | 40.95 | 41.45 | 39.80 | 40.55 | 391,271 | -0.45(-1.10%) |
Aug 30, 2017 | 41.50 | 41.95 | 40.95 | 41.00 | 285,280 | -0.50(-1.20%) |
Aug 29, 2017 | 41.15 | 41.75 | 40.90 | 41.50 | 96,652 | -0.05(-0.12%) |
Aug 28, 2017 | 41.05 | 41.77 | 40.90 | 41.55 | 76,431 | +0.45(+1.09%) |
Aug 25, 2017 | 41.60 | 41.65 | 40.90 | 41.10 | 47,515 | -0.40(-0.96%) |
Aug 24, 2017 | 41.75 | 42.30 | 41.05 | 41.50 | 73,343 | -0.20(-0.48%) |
Aug 23, 2017 | 40.80 | 41.95 | 40.70 | 41.70 | 109,449 | +0.60(+1.46%) |
Aug 22, 2017 | 41.10 | 41.30 | 40.90 | 41.10 | 75,447 | +0.35(+0.86%) |
Aug 21, 2017 | 40.70 | 42.20 | 40.35 | 40.75 | 81,625 | +0.05(+0.12%) |
Aug 18, 2017 | 40.30 | 41.15 | 40.30 | 40.70 | 66,245 | +0.15(+0.37%) |
Aug 17, 2017 | 41.85 | 41.90 | 40.55 | 40.55 | 77,742 | -1.50(-3.57%) |
Aug 16, 2017 | 41.45 | 42.35 | 41.40 | 42.05 | 151,505 | +0.65(+1.57%) |
Aug 15, 2017 | 41.55 | 41.75 | 41.30 | 41.40 | 108,835 | -0.20(-0.48%) |
Aug 14, 2017 | 41.35 | 41.80 | 41.30 | 41.60 | 150,919 | +0.60(+1.46%) |
Aug 11, 2017 | 41.25 | 41.40 | 40.80 | 41.00 | 112,589 | -0.15(-0.36%) |
Aug 10, 2017 | 42.05 | 42.15 | 41.05 | 41.15 | 116,454 | -1.15(-2.72%) |
Aug 09, 2017 | 42.90 | 42.90 | 41.85 | 42.30 | 217,319 | -0.90(-2.08%) |
Aug 08, 2017 | 43.70 | 43.85 | 42.85 | 43.20 | 153,739 | -0.45(-1.03%) |
Aug 07, 2017 | 42.85 | 43.90 | 42.85 | 43.65 | 142,193 | +0.75(+1.75%) |
Aug 04, 2017 | 44.85 | 44.85 | 42.40 | 42.90 | 237,524 | -2.10(-4.67%) |
Aug 03, 2017 | 46.90 | 46.90 | 43.90 | 45.00 | 253,032 | -0.65(-1.42%) |
Aug 02, 2017 | 46.60 | 46.75 | 45.55 | 45.65 | 190,004 | -0.50(-1.08%) |
Aug 01, 2017 | 46.55 | 46.60 | 45.90 | 46.15 | 107,983 | -0.10(-0.22%) |
Jul 31, 2017 | 46.75 | 47.45 | 46.20 | 46.25 | 150,829 | +0.05(+0.11%) |
Jul 28, 2017 | 45.90 | 46.30 | 45.65 | 46.20 | 53,083 | +0.10(+0.22%) |
Jul 27, 2017 | 48.05 | 48.20 | 45.60 | 46.10 | 178,432 | -1.80(-3.76%) |
Jul 26, 2017 | 46.45 | 48.15 | 46.45 | 47.90 | 192,453 | +1.80(+3.90%) |
Jul 25, 2017 | 46.30 | 46.45 | 45.80 | 46.10 | 78,402 | -0.15(-0.32%) |
Jul 24, 2017 | 46.15 | 46.35 | 45.80 | 46.25 | 68,431 | +0.05(+0.11%) |
Jul 21, 2017 | 47.10 | 47.10 | 45.90 | 46.20 | 111,899 | -0.90(-1.91%) |
Jul 20, 2017 | 47.25 | 47.30 | 46.50 | 47.10 | 125,148 | -0.05(-0.11%) |
Jul 19, 2017 | 46.25 | 47.25 | 46.05 | 47.15 | 125,041 | +1.25(+2.72%) |
Jul 18, 2017 | 46.25 | 46.30 | 45.65 | 45.90 | 120,328 | -0.40(-0.86%) |
Jul 17, 2017 | 46.50 | 46.50 | 45.95 | 46.30 | 90,654 | -0.15(-0.32%) |
Jul 14, 2017 | 46.35 | 46.67 | 46.05 | 46.45 | 82,640 | +0.40(+0.87%) |
Jul 13, 2017 | 46.60 | 46.80 | 45.90 | 46.05 | 66,913 | -0.55(-1.18%) |
Jul 12, 2017 | 46.10 | 46.85 | 46.10 | 46.60 | 80,334 | +1.10(+2.42%) |
Jul 11, 2017 | 45.60 | 46.45 | 45.30 | 45.50 | 119,515 | -0.10(-0.22%) |
Jul 10, 2017 | 45.65 | 45.85 | 44.95 | 45.60 | 91,315 | +0.00(+0.00%) |
Jul 07, 2017 | 44.70 | 45.70 | 44.70 | 45.60 | 82,311 | +0.90(+2.01%) |
Jul 06, 2017 | 44.40 | 45.30 | 44.25 | 44.70 | 113,435 | -0.45(-1.00%) |
Jul 05, 2017 | 45.00 | 45.25 | 44.25 | 45.15 | 100,531 | +0.90(+2.03%) |
Jul 03, 2017 | 45.00 | 45.35 | 43.60 | 44.25 | 85,351 | -1.20(-2.64%) |
Jun 30, 2017 | 45.45 | 46.15 | 45.00 | 45.45 | 196,446 | +0.10(+0.22%) |
Jun 29, 2017 | 46.85 | 46.90 | 44.35 | 45.35 | 363,247 | -1.70(-3.61%) |
Jun 28, 2017 | 46.25 | 47.10 | 45.50 | 47.05 | 140,683 | +1.20(+2.62%) |
Jun 27, 2017 | 47.10 | 47.10 | 45.75 | 45.85 | 182,038 | -1.25(-2.65%) |
Jun 26, 2017 | 47.15 | 47.40 | 46.00 | 47.10 | 179,324 | +0.30(+0.64%) |
Jun 23, 2017 | 46.90 | 47.20 | 46.40 | 46.80 | 255,324 | +0.10(+0.21%) |
Jun 22, 2017 | 47.00 | 47.50 | 46.21 | 46.70 | 193,996 | -0.20(-0.43%) |
Jun 21, 2017 | 45.25 | 46.95 | 45.25 | 46.90 | 235,351 | +1.80(+3.99%) |
Jun 20, 2017 | 46.20 | 46.55 | 45.10 | 45.10 | 142,963 | -1.05(-2.28%) |
Jun 19, 2017 | 45.75 | 46.80 | 45.55 | 46.15 | 190,447 | +0.70(+1.54%) |
Jun 16, 2017 | 44.95 | 45.75 | 44.85 | 45.45 | 262,603 | +0.25(+0.55%) |
Jun 15, 2017 | 44.25 | 45.35 | 43.70 | 45.20 | 153,440 | +0.00(+0.00%) |
Jun 14, 2017 | 45.00 | 45.65 | 44.55 | 45.20 | 260,306 | +0.25(+0.56%) |
Jun 13, 2017 | 44.00 | 45.20 | 43.55 | 44.95 | 251,217 | +1.20(+2.74%) |
Jun 12, 2017 | 44.50 | 44.60 | 41.00 | 43.75 | 425,428 | -1.45(-3.21%) |
Jun 09, 2017 | 48.50 | 48.67 | 44.80 | 45.20 | 374,165 | -2.85(-5.93%) |
Jun 08, 2017 | 46.90 | 48.40 | 46.47 | 48.05 | 301,128 | +1.40(+3.00%) |
Jun 07, 2017 | 45.75 | 46.92 | 45.75 | 46.65 | 252,107 | +0.45(+0.97%) |
Jun 06, 2017 | 46.00 | 47.15 | 45.60 | 46.20 | 483,293 | +0.15(+0.33%) |
Jun 05, 2017 | 44.05 | 46.25 | 44.05 | 46.05 | 441,465 | +2.35(+5.38%) |
Jun 02, 2017 | 42.90 | 44.55 | 42.65 | 43.70 | 356,761 | +1.05(+2.46%) |