Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.14 | 52.17 | 51.47 | 51.50 | 213,894 | -0.38(-0.73%) |
Jun 28, 2018 | 52.24 | 52.50 | 51.56 | 51.88 | 125,223 | -0.27(-0.52%) |
Jun 27, 2018 | 52.35 | 52.41 | 51.91 | 52.15 | 139,805 | -0.24(-0.46%) |
Jun 26, 2018 | 52.50 | 53.00 | 52.30 | 52.39 | 145,044 | -0.11(-0.21%) |
Jun 25, 2018 | 52.57 | 52.80 | 51.86 | 52.50 | 185,923 | +0.06(+0.12%) |
Jun 22, 2018 | 52.17 | 52.77 | 51.85 | 52.44 | 276,465 | +0.55(+1.06%) |
Jun 21, 2018 | 52.26 | 52.26 | 51.66 | 51.89 | 149,203 | -0.39(-0.74%) |
Jun 20, 2018 | 51.88 | 52.36 | 51.67 | 52.27 | 131,474 | +0.60(+1.17%) |
Jun 19, 2018 | 51.23 | 51.67 | 51.19 | 51.67 | 148,936 | +0.33(+0.65%) |
Jun 18, 2018 | 51.10 | 51.51 | 50.88 | 51.34 | 147,952 | +0.19(+0.37%) |
Jun 15, 2018 | 51.17 | 50.57 | 51.15 | 393,805 | +0.58(+1.14%) | |
Jun 14, 2018 | 49.89 | 50.61 | 49.89 | 50.57 | 136,442 | +0.75(+1.50%) |
Jun 13, 2018 | 49.96 | 50.34 | 49.62 | 49.82 | 113,461 | -0.14(-0.29%) |
Jun 12, 2018 | 49.29 | 50.04 | 49.23 | 49.97 | 184,970 | +0.77(+1.56%) |
Jun 11, 2018 | 49.60 | 50.12 | 48.88 | 49.20 | 312,235 | -0.48(-0.96%) |
Jun 08, 2018 | 49.69 | 50.22 | 49.41 | 49.68 | 190,737 | +0.00(+0.00%) |
Jun 07, 2018 | 49.38 | 50.07 | 49.38 | 49.68 | 211,097 | +0.23(+0.46%) |
Jun 06, 2018 | 48.95 | 49.45 | 234,828 | -0.70(-1.40%) | ||
Jun 05, 2018 | 50.80 | 50.94 | 50.08 | 50.16 | 301,043 | -0.74(-1.45%) |
Jun 04, 2018 | 51.01 | 51.35 | 50.59 | 50.90 | 246,162 | +0.12(+0.23%) |
Jun 01, 2018 | 51.11 | 51.11 | 50.46 | 50.78 | 199,916 | +0.07(+0.14%) |
May 31, 2018 | 51.60 | 51.77 | 50.69 | 50.71 | 147,745 | -1.10(-2.12%) |
May 30, 2018 | 51.59 | 52.25 | 51.54 | 51.81 | 179,718 | +0.43(+0.84%) |
May 29, 2018 | 49.94 | 51.52 | 49.94 | 51.37 | 238,419 | +1.20(+2.39%) |
May 25, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.50(-1.00%) | |
May 24, 2018 | 49.68 | 50.82 | 49.50 | 50.68 | 278,617 | +0.99(+1.99%) |
May 23, 2018 | 49.43 | 49.72 | 49.06 | 49.69 | 179,342 | +0.25(+0.51%) |
May 22, 2018 | 49.73 | 49.92 | 48.59 | 49.44 | 203,738 | -0.16(-0.33%) |
May 21, 2018 | 49.34 | 49.76 | 49.03 | 49.60 | 161,365 | +0.35(+0.71%) |
May 18, 2018 | 49.04 | 49.45 | 48.85 | 49.25 | 207,924 | +0.33(+0.68%) |
May 17, 2018 | 48.97 | 49.12 | 48.58 | 48.91 | 165,087 | -0.05(-0.09%) |
May 16, 2018 | 49.17 | 49.26 | 48.71 | 48.96 | 175,069 | -0.21(-0.42%) |
May 15, 2018 | 49.16 | 49.18 | 48.74 | 49.17 | 164,355 | -0.23(-0.47%) |
May 14, 2018 | 50.03 | 50.09 | 49.23 | 49.40 | 174,346 | -0.68(-1.36%) |
May 11, 2018 | 50.03 | 50.19 | 49.78 | 50.08 | 197,561 | +0.17(+0.34%) |
May 10, 2018 | 49.43 | 49.94 | 49.23 | 49.91 | 129,151 | +0.74(+1.51%) |
May 09, 2018 | 48.88 | 49.73 | 48.65 | 49.17 | 310,082 | +0.36(+0.73%) |
May 08, 2018 | 48.49 | 50.13 | 48.29 | 48.81 | 339,457 | -1.51(-2.99%) |
May 07, 2018 | 50.57 | 50.85 | 50.18 | 50.31 | 147,980 | -0.24(-0.48%) |
May 04, 2018 | 50.13 | 50.79 | 49.85 | 50.56 | 219,862 | +0.22(+0.45%) |
May 03, 2018 | 50.13 | 50.60 | 49.40 | 50.33 | 240,365 | +0.01(+0.02%) |
May 02, 2018 | 50.10 | 50.59 | 49.70 | 50.32 | 286,441 | +0.12(+0.23%) |
May 01, 2018 | 49.87 | 50.31 | 49.64 | 50.21 | 284,731 | +0.23(+0.47%) |
Apr 30, 2018 | 50.40 | 50.52 | 49.74 | 49.97 | 2,015,735 | -0.26(-0.52%) |
Apr 27, 2018 | 51.83 | 51.93 | 50.10 | 50.23 | 297,695 | -1.47(-2.84%) |
Apr 26, 2018 | 50.06 | 51.75 | 50.06 | 51.70 | 490,128 | +1.93(+3.87%) |
Apr 25, 2018 | 49.71 | 50.05 | 49.46 | 49.78 | 145,497 | -0.04(-0.09%) |
Apr 24, 2018 | 50.44 | 50.51 | 49.46 | 49.82 | 397,722 | -0.51(-1.02%) |
Apr 23, 2018 | 49.61 | 50.47 | 49.22 | 50.33 | 348,098 | +0.74(+1.48%) |
Apr 20, 2018 | 49.08 | 49.62 | 48.96 | 49.60 | 178,372 | +0.30(+0.60%) |
Apr 19, 2018 | 49.09 | 49.61 | 48.72 | 49.30 | 163,339 | +0.12(+0.24%) |
Apr 18, 2018 | 49.38 | 49.89 | 49.17 | 49.18 | 199,309 | -0.22(-0.44%) |
Apr 17, 2018 | 48.69 | 49.66 | 48.45 | 49.40 | 182,889 | +0.90(+1.85%) |
Apr 16, 2018 | 47.99 | 48.53 | 47.90 | 48.50 | 172,835 | +0.77(+1.62%) |
Apr 13, 2018 | 47.31 | 47.81 | 47.28 | 47.73 | 168,891 | +0.48(+1.01%) |
Apr 12, 2018 | 47.78 | 47.78 | 47.08 | 47.26 | 128,103 | -0.54(-1.13%) |
Apr 11, 2018 | 47.25 | 47.97 | 47.09 | 47.79 | 157,725 | +0.32(+0.68%) |
Apr 10, 2018 | 47.34 | 47.61 | 46.91 | 47.47 | 138,365 | +0.36(+0.76%) |
Apr 09, 2018 | 47.35 | 47.68 | 46.85 | 47.11 | 212,540 | -0.07(-0.15%) |
Apr 06, 2018 | 47.66 | 48.23 | 47.02 | 47.18 | 192,291 | -0.63(-1.31%) |
Apr 05, 2018 | 47.17 | 47.94 | 46.57 | 47.81 | 262,365 | +0.95(+2.03%) |
Apr 04, 2018 | 46.18 | 47.13 | 46.04 | 46.86 | 226,751 | +0.22(+0.46%) |
Apr 03, 2018 | 46.34 | 46.91 | 46.01 | 46.65 | 213,999 | +0.45(+0.97%) |
Apr 02, 2018 | 47.58 | 47.81 | 46.01 | 46.20 | 294,524 | -1.39(-2.92%) |
Mar 29, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.48(+1.03%) | |
Mar 28, 2018 | 46.68 | 47.21 | 46.48 | 47.10 | 816,383 | +0.46(+0.98%) |
Mar 27, 2018 | 47.39 | 47.57 | 46.35 | 46.65 | 522,987 | -0.76(-1.61%) |
Mar 26, 2018 | 47.18 | 47.53 | 46.80 | 47.41 | 404,402 | +0.50(+1.07%) |
Mar 23, 2018 | 48.57 | 49.34 | 46.90 | 46.91 | 467,802 | -1.93(-3.95%) |
Mar 22, 2018 | 48.96 | 49.68 | 48.79 | 48.83 | 323,902 | -0.31(-0.64%) |
Mar 21, 2018 | 49.55 | 49.70 | 48.91 | 49.15 | 244,160 | -0.39(-0.78%) |
Mar 20, 2018 | 48.78 | 49.73 | 48.72 | 49.53 | 416,780 | +0.67(+1.38%) |
Mar 19, 2018 | 48.44 | 49.13 | 47.90 | 48.86 | 323,702 | +0.38(+0.78%) |
Mar 16, 2018 | 47.53 | 48.65 | 47.31 | 48.48 | 951,729 | +0.89(+1.87%) |
Mar 15, 2018 | 47.54 | 47.82 | 47.06 | 47.60 | 272,790 | +0.06(+0.13%) |
Mar 14, 2018 | 47.70 | 47.85 | 47.20 | 47.53 | 288,392 | -0.02(-0.04%) |
Mar 13, 2018 | 48.36 | 48.36 | 47.27 | 47.55 | 350,491 | -0.50(-1.05%) |
Mar 12, 2018 | 46.76 | 48.24 | 46.76 | 48.05 | 306,535 | +1.41(+3.02%) |
Mar 09, 2018 | 46.11 | 46.84 | 45.77 | 46.65 | 206,550 | +0.65(+1.42%) |
Mar 08, 2018 | 45.74 | 46.05 | 45.28 | 45.99 | 346,614 | -0.21(-0.45%) |
Mar 07, 2018 | 46.36 | 44.90 | 46.20 | 306,787 | +0.96(+2.12%) | |
Mar 06, 2018 | 46.63 | 46.63 | 45.09 | 45.24 | 293,810 | -1.45(-3.11%) |
Mar 05, 2018 | 45.88 | 46.97 | 45.62 | 46.69 | 331,172 | +0.74(+1.60%) |
Mar 02, 2018 | 46.65 | 46.93 | 45.50 | 45.96 | 254,543 | -0.71(-1.52%) |
Mar 01, 2018 | 47.88 | 48.20 | 46.33 | 46.66 | 362,012 | -0.98(-2.05%) |
Feb 28, 2018 | 48.78 | 49.19 | 47.56 | 47.64 | 259,670 | -1.05(-2.16%) |
Feb 27, 2018 | 49.11 | 50.18 | 48.40 | 48.69 | 345,586 | -0.48(-0.98%) |
Feb 26, 2018 | 48.98 | 49.39 | 48.55 | 49.17 | 147,180 | +0.29(+0.59%) |
Feb 23, 2018 | 48.07 | 49.03 | 47.83 | 48.89 | 130,576 | +0.91(+1.91%) |
Feb 22, 2018 | 47.54 | 48.38 | 47.54 | 47.97 | 205,085 | +0.73(+1.54%) |
Feb 21, 2018 | 47.38 | 48.21 | 47.23 | 47.25 | 184,314 | -0.09(-0.19%) |
Feb 20, 2018 | 48.02 | 48.14 | 47.01 | 47.34 | 231,976 | -0.78(-1.62%) |
Feb 16, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Feb 15, 2018 | 47.07 | 47.65 | 46.87 | 47.65 | 116,209 | +0.65(+1.39%) |
Feb 14, 2018 | 46.77 | 47.35 | 46.47 | 47.00 | 229,970 | -0.14(-0.30%) |
Feb 13, 2018 | 46.70 | 47.24 | 46.38 | 47.13 | 294,493 | +0.24(+0.51%) |
Feb 12, 2018 | 46.61 | 47.16 | 46.00 | 46.89 | 258,256 | +0.31(+0.67%) |
Feb 09, 2018 | 45.18 | 47.08 | 44.99 | 46.58 | 518,558 | +1.65(+3.68%) |
Feb 08, 2018 | 46.71 | 46.71 | 44.92 | 44.93 | 469,171 | -1.71(-3.67%) |
Feb 07, 2018 | 47.61 | 47.61 | 46.58 | 46.64 | 406,740 | -1.02(-2.13%) |
Feb 06, 2018 | 47.33 | 48.01 | 46.06 | 47.66 | 419,112 | -0.74(-1.53%) |
Feb 05, 2018 | 49.35 | 49.75 | 47.86 | 48.40 | 215,760 | -1.24(-2.50%) |
Feb 02, 2018 | 49.23 | 50.18 | 49.18 | 49.64 | 312,637 | +0.03(+0.05%) |
Feb 01, 2018 | 49.54 | 49.93 | 49.02 | 49.62 | 384,891 | +0.33(+0.67%) |
Jan 31, 2018 | 49.88 | 49.88 | 49.17 | 49.29 | 4,161,144 | -0.37(-0.75%) |
Jan 30, 2018 | 49.30 | 49.78 | 49.30 | 49.66 | 420,787 | +0.05(+0.11%) |
Jan 29, 2018 | 49.87 | 50.45 | 49.06 | 49.61 | 423,937 | -0.57(-1.14%) |
Jan 26, 2018 | 51.29 | 51.94 | 49.66 | 50.18 | 491,121 | -1.14(-2.23%) |
Jan 25, 2018 | 53.35 | 53.55 | 50.78 | 51.32 | 666,589 | -1.74(-3.28%) |
Jan 24, 2018 | 51.50 | 53.50 | 51.00 | 53.06 | 1,253,834 | +1.75(+3.41%) |
Jan 23, 2018 | 50.55 | 52.27 | 50.25 | 51.31 | 707,853 | +1.12(+2.22%) |
Jan 22, 2018 | 50.37 | 50.52 | 49.35 | 50.20 | 320,862 | +0.04(+0.09%) |
Jan 19, 2018 | 49.20 | 50.22 | 49.20 | 50.15 | 340,721 | +0.97(+1.98%) |
Jan 18, 2018 | 49.53 | 49.91 | 49.04 | 49.18 | 225,537 | -0.39(-0.79%) |
Jan 17, 2018 | 49.36 | 49.75 | 48.98 | 49.57 | 278,905 | +0.54(+1.09%) |
Jan 16, 2018 | 49.04 | 49.90 | 48.97 | 49.04 | 304,805 | +0.02(+0.04%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | -0.30(-0.62%) | |
Jan 11, 2018 | 49.18 | 49.46 | 48.95 | 49.32 | 168,967 | +0.11(+0.22%) |
Jan 10, 2018 | 49.71 | 49.71 | 48.82 | 49.21 | 273,834 | -0.59(-1.18%) |
Jan 09, 2018 | 50.37 | 50.46 | 49.74 | 49.80 | 120,109 | -0.62(-1.22%) |
Jan 08, 2018 | 49.52 | 50.80 | 49.48 | 50.42 | 273,958 | +0.87(+1.75%) |
Jan 05, 2018 | 49.79 | 50.20 | 49.22 | 49.55 | 170,855 | -0.32(-0.64%) |
Jan 04, 2018 | 50.37 | 50.98 | 49.76 | 49.87 | 213,948 | -0.42(-0.83%) |
Jan 03, 2018 | 50.21 | 50.70 | 49.82 | 50.29 | 369,586 | -0.04(-0.09%) |
Jan 02, 2018 | 51.70 | 52.00 | 50.34 | 50.34 | 423,383 | -1.35(-2.61%) |
Dec 29, 2017 | 51.69 | 51.69 | 51.69 | 0 | +0.12(+0.23%) | |
Dec 28, 2017 | 51.19 | 51.76 | 50.98 | 51.57 | 181,209 | +0.44(+0.86%) |
Dec 27, 2017 | 50.70 | 51.86 | 50.60 | 51.13 | 172,292 | +0.61(+1.20%) |
Dec 26, 2017 | 50.19 | 50.92 | 50.19 | 50.53 | 175,777 | +0.46(+0.91%) |
Dec 22, 2017 | 49.85 | 50.15 | 49.17 | 50.07 | 138,652 | +0.43(+0.86%) |
Dec 21, 2017 | 49.16 | 49.97 | 48.91 | 49.64 | 141,381 | +0.45(+0.91%) |
Dec 20, 2017 | 48.79 | 50.17 | 48.63 | 49.20 | 282,925 | +0.50(+1.03%) |
Dec 19, 2017 | 49.70 | 50.01 | 48.61 | 48.70 | 203,081 | -0.95(-1.91%) |
Dec 18, 2017 | 49.67 | 50.49 | 49.22 | 49.64 | 263,901 | -0.95(-1.87%) |
Dec 15, 2017 | 49.41 | 51.03 | 49.33 | 50.59 | 576,116 | +1.53(+3.11%) |
Dec 14, 2017 | 49.06 | 49.81 | 48.71 | 49.06 | 252,135 | -0.10(-0.20%) |
Dec 13, 2017 | 49.16 | 49.54 | 49.02 | 49.16 | 295,818 | +0.05(+0.11%) |
Dec 12, 2017 | 49.70 | 50.20 | 49.06 | 49.11 | 270,691 | -0.60(-1.20%) |
Dec 11, 2017 | 50.25 | 50.26 | 49.39 | 49.71 | 214,099 | -0.52(-1.03%) |
Dec 08, 2017 | 50.40 | 50.51 | 50.11 | 50.22 | 158,961 | +0.00(+0.00%) |
Dec 07, 2017 | 50.14 | 50.45 | 49.57 | 132,297 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.98 | 50.56 | 49.84 | 50.17 | 102,601 | +0.20(+0.39%) |
Dec 05, 2017 | 51.09 | 51.09 | 49.78 | 49.97 | 168,871 | -1.14(-2.24%) |
Dec 04, 2017 | 51.26 | 51.70 | 50.80 | 51.12 | 211,453 | +0.13(+0.26%) |
Dec 01, 2017 | 51.64 | 51.64 | 49.87 | 50.98 | 214,956 | -0.51(-0.99%) |
Nov 30, 2017 | 51.37 | 51.87 | 51.07 | 51.49 | 157,970 | +0.29(+0.56%) |
Nov 29, 2017 | 50.55 | 51.40 | 50.55 | 51.20 | 236,470 | +0.62(+1.24%) |
Nov 28, 2017 | 50.25 | 50.63 | 49.87 | 50.58 | 235,903 | +0.68(+1.36%) |
Nov 27, 2017 | 49.98 | 50.38 | 49.84 | 49.90 | 102,423 | +0.05(+0.11%) |
Nov 24, 2017 | 50.25 | 50.25 | 49.57 | 49.85 | 57,668 | -0.29(-0.59%) |
Nov 22, 2017 | 50.25 | 50.46 | 49.76 | 50.14 | 184,863 | -0.12(-0.23%) |
Nov 21, 2017 | 49.46 | 50.57 | 49.09 | 50.26 | 315,341 | +1.03(+2.08%) |
Nov 20, 2017 | 49.60 | 49.60 | 48.55 | 49.23 | 269,308 | -0.19(-0.38%) |
Nov 17, 2017 | 48.64 | 49.51 | 48.14 | 49.42 | 196,034 | +0.47(+0.97%) |
Nov 16, 2017 | 48.67 | 49.21 | 48.58 | 48.95 | 208,391 | +0.29(+0.61%) |
Nov 15, 2017 | 48.91 | 49.62 | 48.59 | 48.65 | 126,835 | -0.28(-0.57%) |
Nov 14, 2017 | 48.15 | 49.08 | 48.12 | 48.93 | 115,879 | +0.85(+1.77%) |
Nov 13, 2017 | 47.02 | 48.32 | 46.86 | 48.08 | 136,486 | +1.05(+2.23%) |
Nov 10, 2017 | 47.63 | 47.64 | 46.89 | 47.03 | 155,064 | -0.65(-1.36%) |
Nov 09, 2017 | 47.88 | 48.19 | 47.39 | 47.68 | 162,329 | -0.25(-0.52%) |
Nov 08, 2017 | 47.33 | 48.08 | 46.81 | 47.93 | 160,106 | +0.45(+0.95%) |
Nov 07, 2017 | 46.42 | 48.24 | 46.19 | 47.47 | 150,024 | -0.49(-1.02%) |
Nov 06, 2017 | 47.97 | 48.24 | 47.77 | 47.96 | 141,627 | +0.17(+0.35%) |
Nov 03, 2017 | 47.71 | 48.48 | 47.65 | 47.79 | 136,641 | -0.28(-0.57%) |
Nov 02, 2017 | 47.63 | 48.41 | 47.47 | 48.07 | 123,228 | +0.44(+0.91%) |
Nov 01, 2017 | 47.86 | 48.25 | 47.47 | 47.63 | 148,918 | -0.12(-0.24%) |
Oct 31, 2017 | 47.91 | 48.12 | 47.50 | 47.75 | 210,849 | +0.01(+0.02%) |
Oct 30, 2017 | 48.61 | 48.65 | 47.53 | 47.74 | 122,949 | -0.90(-1.84%) |
Oct 27, 2017 | 48.21 | 48.56 | 48.19 | 48.64 | 235,584 | +0.49(+1.01%) |
Oct 26, 2017 | 47.99 | 48.42 | 47.93 | 48.15 | 131,282 | +0.28(+0.59%) |
Oct 25, 2017 | 47.55 | 48.06 | 46.87 | 47.86 | 274,985 | -0.07(-0.15%) |
Oct 24, 2017 | 48.80 | 49.04 | 47.56 | 47.93 | 275,871 | -1.01(-2.07%) |
Oct 23, 2017 | 49.43 | 49.58 | 48.87 | 48.95 | 147,743 | -0.45(-0.92%) |
Oct 20, 2017 | 49.67 | 50.02 | 48.92 | 49.40 | 188,185 | -0.21(-0.43%) |
Oct 19, 2017 | 48.85 | 49.62 | 48.50 | 49.61 | 131,336 | +0.73(+1.49%) |
Oct 18, 2017 | 48.23 | 49.16 | 48.21 | 48.88 | 121,938 | +0.67(+1.38%) |
Oct 17, 2017 | 47.65 | 48.57 | 47.65 | 48.22 | 142,695 | +0.68(+1.42%) |
Oct 16, 2017 | 46.90 | 47.63 | 46.79 | 47.54 | 140,117 | +0.63(+1.34%) |
Oct 13, 2017 | 47.31 | 47.96 | 46.76 | 46.91 | 190,553 | -0.17(-0.36%) |
Oct 12, 2017 | 47.03 | 47.35 | 46.47 | 47.08 | 175,165 | +0.15(+0.32%) |
Oct 11, 2017 | 46.74 | 47.44 | 46.70 | 46.93 | 140,060 | +0.24(+0.51%) |
Oct 10, 2017 | 46.24 | 46.88 | 46.19 | 46.69 | 168,285 | +0.54(+1.17%) |
Oct 09, 2017 | 46.21 | 46.60 | 46.07 | 46.15 | 155,704 | +0.13(+0.29%) |
Oct 06, 2017 | 45.94 | 46.28 | 45.78 | 46.02 | 131,484 | -0.12(-0.27%) |
Oct 05, 2017 | 45.94 | 46.39 | 45.68 | 46.14 | 130,021 | +0.28(+0.62%) |
Oct 04, 2017 | 45.40 | 46.17 | 45.23 | 45.86 | 171,494 | +0.45(+1.00%) |
Oct 03, 2017 | 44.86 | 45.73 | 44.71 | 45.40 | 254,215 | +0.63(+1.41%) |
Oct 02, 2017 | 44.07 | 44.86 | 44.02 | 44.77 | 239,320 | +1.02(+2.34%) |
Sep 29, 2017 | 44.07 | 44.07 | 42.83 | 43.75 | 258,816 | -0.26(-0.59%) |
Sep 28, 2017 | 42.75 | 44.06 | 42.75 | 44.01 | 344,133 | +1.23(+2.89%) |
Sep 27, 2017 | 42.22 | 42.77 | 1,114,486 | -2.25(-4.99%) | ||
Sep 26, 2017 | 45.73 | 45.90 | 44.54 | 45.02 | 267,886 | -0.71(-1.55%) |
Sep 25, 2017 | 45.57 | 45.92 | 45.20 | 45.73 | 189,158 | +0.17(+0.37%) |
Sep 22, 2017 | 45.57 | 45.88 | 45.26 | 45.56 | 105,326 | +0.12(+0.27%) |
Sep 21, 2017 | 45.52 | 46.00 | 45.38 | 45.44 | 96,527 | -0.04(-0.08%) |
Sep 20, 2017 | 45.27 | 45.80 | 45.12 | 45.47 | 281,634 | +0.23(+0.51%) |
Sep 19, 2017 | 45.10 | 45.50 | 44.92 | 45.24 | 130,073 | +0.17(+0.37%) |
Sep 18, 2017 | 44.82 | 45.11 | 44.75 | 45.07 | 96,146 | +0.10(+0.22%) |
Sep 15, 2017 | 45.07 | 45.37 | 44.58 | 44.98 | 338,024 | +0.10(+0.22%) |
Sep 14, 2017 | 44.35 | 44.88 | 44.12 | 44.88 | 100,103 | +0.60(+1.36%) |
Sep 13, 2017 | 44.16 | 44.73 | 44.16 | 44.27 | 87,866 | +0.15(+0.34%) |
Sep 12, 2017 | 45.78 | 45.78 | 43.96 | 44.12 | 136,574 | -1.65(-3.61%) |
Sep 11, 2017 | 44.96 | 45.89 | 44.96 | 45.78 | 133,816 | +0.97(+2.16%) |
Sep 08, 2017 | 44.42 | 44.96 | 43.55 | 44.81 | 145,087 | +0.25(+0.56%) |
Sep 07, 2017 | 44.00 | 44.58 | 43.85 | 44.56 | 121,763 | +0.56(+1.27%) |
Sep 06, 2017 | 44.13 | 44.35 | 43.26 | 44.00 | 166,013 | +0.04(+0.08%) |
Sep 05, 2017 | 43.41 | 44.15 | 43.41 | 43.96 | 105,240 | +0.45(+1.04%) |
Sep 01, 2017 | 43.82 | 43.82 | 43.30 | 43.51 | 109,214 | -0.28(-0.65%) |
Aug 31, 2017 | 43.45 | 44.31 | 43.35 | 43.79 | 154,276 | +0.45(+1.05%) |
Aug 30, 2017 | 43.86 | 43.86 | 43.07 | 43.34 | 122,922 | -0.48(-1.09%) |
Aug 29, 2017 | 43.70 | 44.25 | 43.50 | 43.82 | 110,350 | +0.14(+0.33%) |
Aug 28, 2017 | 43.56 | 43.81 | 43.46 | 43.68 | 108,375 | +0.14(+0.33%) |
Aug 25, 2017 | 43.65 | 44.14 | 43.41 | 43.54 | 125,976 | +0.04(+0.08%) |
Aug 24, 2017 | 43.55 | 43.79 | 43.34 | 43.50 | 97,233 | +0.02(+0.04%) |
Aug 23, 2017 | 43.54 | 43.77 | 43.43 | 43.48 | 118,409 | -0.08(-0.18%) |
Aug 22, 2017 | 43.84 | 43.95 | 43.31 | 43.56 | 163,778 | -0.08(-0.18%) |
Aug 21, 2017 | 43.40 | 43.71 | 43.17 | 43.64 | 143,735 | +0.22(+0.51%) |
Aug 18, 2017 | 42.76 | 44.41 | 42.74 | 43.42 | 219,440 | +0.39(+0.91%) |
Aug 17, 2017 | 43.76 | 44.06 | 42.92 | 43.03 | 143,109 | -0.72(-1.64%) |
Aug 16, 2017 | 44.61 | 44.61 | 43.73 | 43.75 | 229,684 | -0.79(-1.78%) |
Aug 15, 2017 | 44.59 | 44.94 | 44.38 | 44.54 | 78,598 | -0.15(-0.34%) |
Aug 14, 2017 | 44.20 | 44.74 | 43.58 | 44.69 | 152,527 | +0.53(+1.21%) |
Aug 11, 2017 | 44.86 | 45.52 | 43.57 | 44.16 | 148,432 | -1.32(-2.90%) |
Aug 10, 2017 | 45.42 | 45.73 | 45.01 | 45.48 | 123,071 | +0.06(+0.14%) |
Aug 09, 2017 | 44.83 | 45.42 | 44.59 | 45.42 | 173,088 | +0.72(+1.62%) |
Aug 08, 2017 | 44.82 | 45.17 | 44.44 | 44.69 | 76,868 | -0.23(-0.51%) |
Aug 07, 2017 | 44.89 | 45.09 | 44.40 | 44.92 | 100,310 | +0.06(+0.14%) |
Aug 04, 2017 | 44.05 | 45.09 | 43.73 | 44.86 | 140,726 | +0.83(+1.89%) |
Aug 03, 2017 | 41.43 | 44.36 | 41.43 | 44.03 | 237,424 | +0.90(+2.09%) |
Aug 02, 2017 | 44.30 | 44.85 | 42.99 | 43.13 | 192,594 | -1.10(-2.48%) |
Aug 01, 2017 | 43.69 | 44.28 | 43.57 | 44.22 | 71,561 | +0.51(+1.17%) |
Jul 31, 2017 | 44.01 | 44.20 | 43.63 | 43.71 | 98,081 | -0.23(-0.52%) |
Jul 28, 2017 | 43.22 | 44.08 | 43.12 | 43.94 | 92,770 | +0.57(+1.33%) |
Jul 27, 2017 | 44.15 | 44.32 | 42.95 | 43.37 | 142,642 | -0.79(-1.78%) |
Jul 26, 2017 | 43.34 | 44.31 | 43.33 | 44.15 | 238,406 | +0.66(+1.52%) |
Jul 25, 2017 | 43.05 | 43.67 | 42.91 | 43.49 | 120,814 | +0.55(+1.28%) |
Jul 24, 2017 | 43.75 | 43.90 | 42.74 | 42.94 | 141,823 | -0.98(-2.23%) |
Jul 21, 2017 | 43.98 | 44.08 | 43.22 | 43.92 | 126,422 | +0.66(+1.53%) |
Jul 20, 2017 | 42.53 | 43.37 | 42.53 | 43.26 | 179,835 | +0.75(+1.77%) |
Jul 19, 2017 | 42.15 | 42.51 | 42.08 | 42.51 | 76,878 | +0.46(+1.09%) |
Jul 18, 2017 | 41.46 | 42.06 | 41.37 | 42.05 | 62,919 | +0.47(+1.13%) |
Jul 17, 2017 | 41.30 | 41.65 | 41.23 | 41.58 | 109,086 | +0.27(+0.66%) |
Jul 14, 2017 | 41.49 | 41.90 | 41.23 | 41.31 | 136,369 | -0.19(-0.47%) |
Jul 13, 2017 | 42.04 | 42.04 | 41.21 | 41.50 | 92,341 | -0.50(-1.20%) |
Jul 12, 2017 | 42.30 | 42.83 | 41.60 | 42.00 | 90,869 | -0.01(-0.02%) |
Jul 11, 2017 | 41.72 | 42.14 | 41.56 | 42.01 | 189,208 | +0.36(+0.87%) |
Jul 10, 2017 | 42.07 | 42.08 | 41.49 | 41.65 | 79,500 | -0.29(-0.70%) |
Jul 07, 2017 | 41.47 | 42.00 | 41.34 | 41.94 | 67,022 | +0.49(+1.17%) |
Jul 06, 2017 | 41.59 | 41.78 | 41.31 | 41.46 | 92,521 | -0.37(-0.89%) |
Jul 05, 2017 | 42.28 | 42.42 | 41.57 | 41.83 | 98,558 | -0.46(-1.09%) |