Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.54 | 50.11 | 50.12 | 159,129 | +0.05(+0.09%) | |
Jun 28, 2018 | 49.72 | 50.21 | 49.60 | 50.07 | 156,382 | +0.34(+0.68%) |
Jun 27, 2018 | 50.38 | 50.63 | 49.73 | 49.73 | 668,875 | -0.52(-1.04%) |
Jun 26, 2018 | 50.33 | 50.46 | 50.17 | 50.26 | 370,014 | +0.05(+0.11%) |
Jun 25, 2018 | 50.70 | 50.70 | 49.87 | 50.20 | 329,492 | -0.64(-1.26%) |
Jun 22, 2018 | 51.13 | 51.13 | 50.84 | 50.84 | 160,199 | -0.07(-0.14%) |
Jun 21, 2018 | 51.24 | 51.24 | 50.81 | 50.91 | 281,086 | -0.26(-0.52%) |
Jun 20, 2018 | 51.31 | 51.35 | 51.13 | 51.18 | 174,198 | +0.07(+0.14%) |
Jun 19, 2018 | 50.85 | 51.16 | 50.77 | 51.11 | 174,524 | -0.21(-0.41%) |
Jun 18, 2018 | 51.09 | 51.32 | 51.06 | 51.32 | 178,653 | -0.07(-0.14%) |
Jun 15, 2018 | 51.41 | 51.07 | 51.39 | 237,171 | +0.01(+0.02%) | |
Jun 14, 2018 | 51.45 | 51.48 | 51.28 | 51.38 | 312,162 | +0.11(+0.21%) |
Jun 13, 2018 | 51.49 | 51.56 | 51.26 | 51.27 | 228,322 | -0.19(-0.37%) |
Jun 12, 2018 | 51.46 | 51.50 | 51.32 | 51.46 | 188,272 | +0.07(+0.14%) |
Jun 11, 2018 | 51.32 | 51.49 | 51.30 | 51.39 | 176,023 | +0.09(+0.18%) |
Jun 08, 2018 | 51.03 | 51.31 | 51.01 | 51.30 | 270,650 | +0.19(+0.37%) |
Jun 07, 2018 | 51.21 | 51.29 | 50.90 | 51.11 | 298,771 | -0.05(-0.09%) |
Jun 06, 2018 | 51.15 | 50.76 | 51.15 | 192,405 | +0.35(+0.68%) | |
Jun 05, 2018 | 50.73 | 50.85 | 50.62 | 50.80 | 526,038 | +0.09(+0.18%) |
Jun 04, 2018 | 50.55 | 50.73 | 50.54 | 50.71 | 538,400 | +0.32(+0.63%) |
Jun 01, 2018 | 50.14 | 50.45 | 50.13 | 50.39 | 123,070 | +0.52(+1.04%) |
May 31, 2018 | 50.18 | 50.20 | 49.83 | 49.87 | 158,792 | -0.36(-0.71%) |
May 30, 2018 | 49.91 | 50.36 | 48.76 | 50.23 | 461,033 | +0.59(+1.19%) |
May 29, 2018 | 49.84 | 49.95 | 49.39 | 49.64 | 479,854 | -0.50(-1.00%) |
May 25, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.16 | 50.27 | 49.84 | 50.24 | 201,400 | -0.01(-0.02%) |
May 23, 2018 | 49.84 | 50.25 | 49.69 | 50.25 | 136,158 | +0.20(+0.40%) |
May 22, 2018 | 50.37 | 50.39 | 49.99 | 50.05 | 220,050 | -0.16(-0.33%) |
May 21, 2018 | 50.20 | 50.34 | 50.08 | 50.21 | 161,773 | +0.33(+0.66%) |
May 18, 2018 | 49.89 | 50.01 | 49.81 | 49.88 | 90,002 | -0.04(-0.09%) |
May 17, 2018 | 49.99 | 50.14 | 49.77 | 49.93 | 178,208 | -0.04(-0.08%) |
May 16, 2018 | 49.79 | 50.06 | 49.79 | 49.97 | 321,137 | +0.22(+0.44%) |
May 15, 2018 | 49.80 | 49.80 | 49.56 | 49.75 | 1,159,870 | -0.33(-0.66%) |
May 14, 2018 | 50.18 | 50.28 | 49.96 | 50.08 | 187,438 | +0.04(+0.07%) |
May 11, 2018 | 49.99 | 50.11 | 49.87 | 50.04 | 210,898 | +0.11(+0.22%) |
May 10, 2018 | 49.62 | 49.98 | 49.62 | 49.93 | 188,306 | +0.47(+0.94%) |
May 09, 2018 | 49.18 | 49.53 | 49.04 | 49.46 | 235,827 | +0.42(+0.85%) |
May 08, 2018 | 49.00 | 49.13 | 48.78 | 49.05 | 560,153 | +0.00(+0.00%) |
May 07, 2018 | 49.08 | 49.22 | 48.93 | 49.05 | 150,523 | +0.11(+0.22%) |
May 04, 2018 | 48.17 | 49.05 | 48.08 | 48.94 | 156,232 | +0.59(+1.23%) |
May 03, 2018 | 48.22 | 48.46 | 47.71 | 48.34 | 188,859 | -0.05(-0.11%) |
May 02, 2018 | 48.74 | 48.84 | 48.33 | 48.40 | 166,417 | -0.38(-0.78%) |
May 01, 2018 | 48.65 | 48.83 | 48.33 | 48.78 | 332,340 | +0.05(+0.09%) |
Apr 30, 2018 | 49.27 | 49.42 | 48.74 | 48.74 | 116,176 | -0.43(-0.87%) |
Apr 27, 2018 | 49.25 | 49.30 | 49.03 | 49.16 | 219,817 | +0.04(+0.07%) |
Apr 26, 2018 | 48.84 | 49.29 | 48.79 | 49.13 | 118,717 | +0.51(+1.05%) |
Apr 25, 2018 | 48.49 | 48.71 | 48.13 | 48.62 | 182,391 | +0.09(+0.19%) |
Apr 24, 2018 | 49.36 | 49.40 | 48.27 | 48.53 | 182,078 | -0.60(-1.22%) |
Apr 23, 2018 | 49.27 | 49.37 | 48.95 | 49.13 | 161,377 | +0.00(+0.00%) |
Apr 20, 2018 | 49.55 | 49.55 | 48.95 | 49.13 | 128,303 | -0.39(-0.79%) |
Apr 19, 2018 | 49.74 | 49.75 | 49.35 | 49.52 | 339,492 | -0.35(-0.69%) |
Apr 18, 2018 | 49.93 | 50.04 | 49.79 | 49.87 | 203,553 | +0.05(+0.09%) |
Apr 17, 2018 | 49.61 | 49.94 | 49.60 | 49.82 | 157,298 | +0.54(+1.09%) |
Apr 16, 2018 | 49.21 | 49.45 | 49.08 | 49.28 | 143,936 | +0.39(+0.80%) |
Apr 13, 2018 | 49.31 | 49.31 | 48.68 | 48.89 | 611,172 | -0.13(-0.26%) |
Apr 12, 2018 | 48.87 | 49.20 | 48.75 | 49.02 | 166,859 | +0.35(+0.71%) |
Apr 11, 2018 | 48.69 | 48.98 | 48.47 | 48.67 | 515,299 | -0.26(-0.52%) |
Apr 10, 2018 | 48.77 | 49.06 | 48.55 | 48.93 | 166,321 | +0.79(+1.65%) |
Apr 09, 2018 | 48.31 | 48.86 | 48.12 | 48.13 | 105,010 | +0.11(+0.23%) |
Apr 06, 2018 | 48.67 | 48.95 | 47.72 | 48.02 | 158,106 | -1.02(-2.08%) |
Apr 05, 2018 | 49.11 | 49.21 | 48.79 | 49.05 | 202,733 | +0.29(+0.60%) |
Apr 04, 2018 | 47.40 | 48.83 | 47.40 | 48.75 | 161,512 | +0.60(+1.25%) |
Apr 03, 2018 | 47.84 | 48.23 | 47.56 | 48.15 | 305,647 | +0.59(+1.25%) |
Apr 02, 2018 | 48.48 | 48.57 | 47.12 | 47.56 | 658,534 | -1.13(-2.32%) |
Mar 29, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.71(+1.48%) | |
Mar 28, 2018 | 48.10 | 48.43 | 47.79 | 47.98 | 210,692 | -0.14(-0.28%) |
Mar 27, 2018 | 49.12 | 49.18 | 47.86 | 48.12 | 223,871 | -0.80(-1.64%) |
Mar 26, 2018 | 48.35 | 48.97 | 47.93 | 48.92 | 245,238 | +1.26(+2.64%) |
Mar 23, 2018 | 48.78 | 48.85 | 47.61 | 47.66 | 326,428 | -1.01(-2.07%) |
Mar 22, 2018 | 49.44 | 49.58 | 48.63 | 48.67 | 1,375,293 | -1.19(-2.39%) |
Mar 21, 2018 | 49.96 | 50.28 | 49.81 | 49.86 | 851,514 | -0.13(-0.25%) |
Mar 20, 2018 | 49.92 | 50.10 | 49.86 | 49.98 | 119,093 | +0.14(+0.27%) |
Mar 19, 2018 | 50.32 | 50.32 | 49.54 | 49.85 | 149,742 | -0.64(-1.28%) |
Mar 16, 2018 | 50.45 | 50.64 | 50.45 | 50.49 | 147,419 | +0.11(+0.22%) |
Mar 15, 2018 | 50.51 | 50.63 | 50.28 | 50.38 | 896,037 | -0.04(-0.07%) |
Mar 14, 2018 | 50.84 | 50.84 | 50.34 | 50.42 | 757,234 | -0.23(-0.45%) |
Mar 13, 2018 | 51.11 | 51.22 | 50.54 | 50.65 | 124,813 | -0.25(-0.50%) |
Mar 12, 2018 | 51.04 | 51.12 | 50.83 | 50.90 | 275,412 | -0.05(-0.09%) |
Mar 09, 2018 | 50.44 | 50.95 | 50.36 | 50.95 | 117,193 | +0.81(+1.61%) |
Mar 08, 2018 | 50.07 | 50.16 | 49.87 | 50.14 | 556,671 | +0.20(+0.40%) |
Mar 07, 2018 | 49.98 | 49.94 | 102,612 | -0.02(-0.04%) | ||
Mar 06, 2018 | 49.96 | 49.98 | 49.66 | 49.96 | 208,033 | +0.19(+0.38%) |
Mar 05, 2018 | 48.97 | 49.87 | 48.97 | 49.76 | 136,272 | +0.52(+1.05%) |
Mar 02, 2018 | 48.58 | 49.32 | 48.48 | 49.25 | 196,582 | +0.28(+0.57%) |
Mar 01, 2018 | 49.61 | 49.86 | 48.65 | 48.97 | 191,583 | -0.61(-1.23%) |
Feb 28, 2018 | 50.26 | 50.40 | 49.57 | 49.57 | 130,419 | -0.52(-1.03%) |
Feb 27, 2018 | 50.70 | 50.85 | 50.09 | 50.09 | 252,766 | -0.59(-1.16%) |
Feb 26, 2018 | 50.36 | 50.68 | 50.25 | 50.68 | 137,054 | +0.52(+1.03%) |
Feb 23, 2018 | 49.63 | 50.16 | 49.44 | 50.16 | 154,579 | +0.80(+1.62%) |
Feb 22, 2018 | 49.28 | 49.36 | 442,171 | +0.03(+0.06%) | ||
Feb 21, 2018 | 49.66 | 50.17 | 49.34 | 49.34 | 251,179 | -0.26(-0.53%) |
Feb 20, 2018 | 49.66 | 49.98 | 49.44 | 49.60 | 120,611 | -0.33(-0.65%) |
Feb 16, 2018 | 49.93 | 49.93 | 49.93 | 0 | +0.05(+0.09%) | |
Feb 15, 2018 | 49.59 | 49.88 | 49.15 | 49.88 | 158,751 | +0.62(+1.25%) |
Feb 14, 2018 | 48.31 | 49.32 | 48.31 | 49.27 | 380,435 | +0.64(+1.33%) |
Feb 13, 2018 | 48.30 | 48.70 | 48.16 | 48.62 | 173,894 | +0.16(+0.34%) |
Feb 12, 2018 | 48.20 | 48.74 | 47.88 | 48.46 | 234,434 | +0.60(+1.25%) |
Feb 09, 2018 | 47.65 | 48.16 | 46.31 | 47.86 | 541,037 | +0.74(+1.58%) |
Feb 08, 2018 | 48.93 | 48.99 | 47.06 | 47.11 | 215,427 | -1.74(-3.57%) |
Feb 07, 2018 | 48.88 | 49.57 | 48.86 | 48.86 | 580,051 | -0.16(-0.33%) |
Feb 06, 2018 | 47.35 | 49.14 | 47.13 | 49.02 | 490,268 | +0.22(+0.45%) |
Feb 05, 2018 | 49.77 | 49.96 | 48.11 | 48.80 | 330,308 | -1.39(-2.77%) |
Feb 02, 2018 | 50.92 | 50.92 | 50.17 | 50.19 | 266,437 | -1.05(-2.06%) |
Feb 01, 2018 | 51.11 | 51.50 | 51.11 | 51.24 | 233,056 | -0.05(-0.11%) |
Jan 31, 2018 | 51.52 | 51.58 | 51.07 | 51.30 | 143,758 | +0.02(+0.04%) |
Jan 30, 2018 | 51.39 | 51.45 | 51.19 | 51.28 | 178,589 | -0.52(-1.00%) |
Jan 29, 2018 | 51.99 | 52.14 | 51.80 | 51.80 | 231,979 | -0.30(-0.58%) |
Jan 26, 2018 | 51.74 | 52.10 | 51.64 | 52.10 | 126,739 | +0.57(+1.11%) |
Jan 25, 2018 | 51.68 | 51.68 | 51.37 | 51.53 | 187,746 | +0.08(+0.16%) |
Jan 24, 2018 | 51.71 | 51.71 | 51.23 | 51.44 | 132,384 | -0.04(-0.07%) |
Jan 23, 2018 | 51.35 | 51.52 | 51.34 | 51.48 | 314,737 | +0.15(+0.28%) |
Jan 22, 2018 | 50.95 | 51.34 | 50.95 | 51.34 | 115,341 | +0.40(+0.78%) |
Jan 19, 2018 | 50.79 | 50.94 | 50.74 | 50.94 | 241,757 | +0.26(+0.52%) |
Jan 18, 2018 | 50.68 | 50.78 | 50.53 | 50.67 | 151,584 | -0.03(-0.05%) |
Jan 17, 2018 | 50.42 | 50.79 | 50.30 | 50.70 | 200,202 | +0.48(+0.96%) |
Jan 16, 2018 | 50.63 | 50.75 | 50.06 | 50.22 | 199,248 | -0.18(-0.36%) |
Jan 12, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.35(+0.69%) | |
Jan 11, 2018 | 49.82 | 50.06 | 49.77 | 50.06 | 339,037 | +0.35(+0.71%) |
Jan 10, 2018 | 49.74 | 49.70 | 493,986 | -0.11(-0.22%) | ||
Jan 09, 2018 | 49.81 | 49.93 | 49.72 | 49.81 | 178,314 | +0.10(+0.20%) |
Jan 08, 2018 | 49.56 | 49.72 | 49.49 | 49.71 | 412,818 | +0.12(+0.24%) |
Jan 05, 2018 | 49.41 | 49.61 | 49.34 | 49.59 | 169,787 | +0.35(+0.70%) |
Jan 04, 2018 | 49.18 | 49.32 | 49.17 | 49.25 | 197,736 | +0.20(+0.41%) |
Jan 03, 2018 | 48.83 | 49.07 | 48.82 | 49.05 | 178,015 | +0.26(+0.54%) |
Jan 02, 2018 | 48.70 | 48.78 | 48.58 | 48.78 | 193,122 | +0.33(+0.67%) |
Dec 29, 2017 | 48.46 | 48.46 | 48.46 | 0 | -0.20(-0.41%) | |
Dec 28, 2017 | 48.65 | 48.67 | 48.55 | 48.66 | 97,437 | +0.12(+0.24%) |
Dec 27, 2017 | 48.51 | 48.61 | 48.49 | 48.54 | 134,157 | +0.05(+0.11%) |
Dec 26, 2017 | 48.45 | 48.57 | 48.45 | 48.48 | 98,632 | -0.05(-0.11%) |
Dec 22, 2017 | 48.58 | 48.58 | 48.47 | 48.54 | 125,133 | -0.02(-0.05%) |
Dec 21, 2017 | 48.67 | 48.71 | 48.55 | 48.56 | 113,394 | +0.00(+0.01%) |
Dec 20, 2017 | 48.74 | 48.74 | 48.49 | 48.56 | 138,924 | +0.02(+0.04%) |
Dec 19, 2017 | 48.78 | 48.80 | 48.54 | 48.54 | 334,060 | -0.19(-0.39%) |
Dec 18, 2017 | 48.64 | 48.78 | 48.64 | 48.73 | 108,394 | +0.33(+0.67%) |
Dec 15, 2017 | 48.17 | 48.49 | 48.17 | 48.41 | 128,730 | +0.44(+0.92%) |
Dec 14, 2017 | 48.29 | 48.29 | 47.94 | 47.96 | 189,098 | -0.22(-0.45%) |
Dec 13, 2017 | 48.22 | 48.31 | 48.16 | 48.18 | 78,517 | +0.01(+0.02%) |
Dec 12, 2017 | 48.19 | 48.29 | 48.12 | 48.17 | 107,151 | +0.05(+0.09%) |
Dec 11, 2017 | 48.06 | 48.13 | 47.99 | 48.13 | 200,310 | +0.08(+0.17%) |
Dec 08, 2017 | 47.94 | 48.04 | 47.83 | 48.04 | 634,988 | +0.31(+0.64%) |
Dec 07, 2017 | 47.54 | 47.80 | 47.54 | 47.74 | 165,929 | +0.15(+0.32%) |
Dec 06, 2017 | 47.54 | 47.66 | 47.49 | 47.58 | 109,923 | +0.05(+0.10%) |
Dec 05, 2017 | 47.75 | 47.88 | 47.53 | 47.54 | 217,237 | -0.19(-0.41%) |
Dec 04, 2017 | 48.11 | 48.11 | 47.71 | 47.73 | 182,277 | -0.03(-0.07%) |
Dec 01, 2017 | 47.81 | 47.90 | 47.49 | 47.76 | 145,910 | -0.12(-0.25%) |
Nov 30, 2017 | 47.66 | 48.06 | 47.65 | 47.88 | 158,002 | +0.39(+0.82%) |
Nov 29, 2017 | 47.53 | 47.64 | 47.41 | 47.49 | 128,058 | +0.01(+0.02%) |
Nov 28, 2017 | 47.13 | 47.50 | 47.08 | 47.48 | 168,314 | +0.45(+0.96%) |
Nov 27, 2017 | 47.00 | 47.09 | 46.98 | 47.03 | 124,867 | +0.00(+0.00%) |
Nov 24, 2017 | 47.03 | 47.05 | 46.99 | 47.03 | 43,083 | +0.10(+0.21%) |
Nov 22, 2017 | 47.02 | 47.02 | 46.91 | 46.93 | 146,462 | -0.04(-0.08%) |
Nov 21, 2017 | 46.87 | 47.02 | 46.87 | 46.97 | 157,040 | +0.24(+0.52%) |
Nov 20, 2017 | 46.65 | 46.73 | 46.62 | 46.72 | 139,142 | +0.12(+0.25%) |
Nov 17, 2017 | 46.62 | 46.66 | 46.59 | 46.61 | 77,316 | -0.05(-0.12%) |
Nov 16, 2017 | 46.41 | 46.76 | 46.41 | 46.66 | 102,232 | +0.44(+0.96%) |
Nov 15, 2017 | 46.29 | 46.36 | 46.13 | 46.22 | 91,459 | -0.27(-0.58%) |
Nov 14, 2017 | 46.35 | 46.49 | 46.24 | 46.49 | 104,955 | +0.02(+0.05%) |
Nov 13, 2017 | 46.29 | 46.55 | 46.29 | 46.47 | 86,375 | +0.03(+0.07%) |
Nov 10, 2017 | 46.34 | 46.45 | 46.30 | 46.43 | 109,307 | +0.04(+0.08%) |
Nov 09, 2017 | 46.31 | 46.43 | 46.10 | 46.40 | 129,088 | -0.17(-0.37%) |
Nov 08, 2017 | 46.44 | 46.59 | 46.38 | 46.57 | 193,643 | +0.14(+0.29%) |
Nov 07, 2017 | 46.49 | 46.58 | 46.35 | 46.43 | 83,653 | -0.04(-0.08%) |
Nov 06, 2017 | 46.44 | 46.52 | 46.43 | 46.47 | 105,788 | -0.03(-0.06%) |
Nov 03, 2017 | 46.42 | 46.50 | 46.32 | 46.50 | 86,006 | +0.13(+0.27%) |
Nov 02, 2017 | 46.33 | 46.39 | 46.13 | 46.37 | 657,607 | +0.07(+0.16%) |
Nov 01, 2017 | 46.45 | 46.50 | 46.25 | 46.30 | 227,073 | +0.02(+0.04%) |
Oct 31, 2017 | 46.32 | 46.32 | 46.22 | 46.28 | 200,795 | +0.08(+0.18%) |
Oct 30, 2017 | 46.34 | 46.14 | 46.20 | 82,471 | -0.18(-0.39%) | |
Oct 27, 2017 | 46.31 | 46.42 | 46.18 | 46.38 | 63,763 | +0.23(+0.49%) |
Oct 26, 2017 | 46.13 | 46.22 | 46.10 | 46.15 | 152,612 | +0.12(+0.26%) |
Oct 25, 2017 | 46.16 | 46.21 | 45.77 | 46.04 | 83,736 | -0.16(-0.34%) |
Oct 24, 2017 | 46.24 | 46.27 | 46.15 | 46.19 | 96,910 | +0.03(+0.07%) |
Oct 23, 2017 | 46.32 | 46.33 | 46.13 | 46.16 | 84,189 | -0.07(-0.16%) |
Oct 20, 2017 | 46.15 | 46.26 | 46.14 | 46.24 | 52,362 | +0.25(+0.55%) |
Oct 19, 2017 | 45.81 | 45.98 | 45.71 | 45.98 | 320,708 | -0.02(-0.04%) |
Oct 18, 2017 | 46.03 | 46.03 | 45.94 | 46.00 | 109,270 | +0.08(+0.18%) |
Oct 17, 2017 | 45.89 | 45.92 | 45.84 | 45.92 | 84,557 | +0.06(+0.14%) |
Oct 16, 2017 | 45.85 | 45.89 | 45.77 | 45.86 | 87,542 | +0.04(+0.08%) |
Oct 13, 2017 | 45.82 | 45.89 | 45.77 | 45.82 | 73,130 | +0.06(+0.14%) |
Oct 12, 2017 | 45.73 | 45.81 | 45.69 | 45.76 | 84,253 | -0.02(-0.04%) |
Oct 11, 2017 | 45.70 | 45.77 | 45.70 | 45.77 | 79,042 | +0.05(+0.10%) |
Oct 10, 2017 | 45.72 | 45.74 | 45.62 | 45.73 | 102,768 | +0.14(+0.32%) |
Oct 09, 2017 | 45.75 | 45.75 | 45.55 | 45.59 | 66,149 | -0.13(-0.28%) |
Oct 06, 2017 | 45.65 | 45.72 | 45.63 | 45.71 | 117,192 | -0.02(-0.04%) |
Oct 05, 2017 | 45.55 | 45.74 | 45.55 | 45.73 | 89,538 | +0.22(+0.48%) |
Oct 04, 2017 | 45.40 | 45.54 | 45.39 | 45.51 | 98,977 | +0.10(+0.23%) |
Oct 03, 2017 | 45.33 | 45.41 | 45.31 | 45.41 | 92,094 | +0.11(+0.25%) |
Oct 02, 2017 | 45.17 | 45.30 | 45.17 | 45.30 | 103,730 | +0.17(+0.38%) |
Sep 29, 2017 | 44.97 | 45.12 | 44.95 | 45.12 | 90,177 | +0.20(+0.45%) |
Sep 28, 2017 | 44.84 | 44.95 | 44.81 | 44.92 | 206,247 | +0.02(+0.05%) |
Sep 27, 2017 | 44.86 | 44.98 | 44.68 | 44.90 | 1,030,810 | +0.19(+0.42%) |
Sep 26, 2017 | 44.77 | 44.82 | 44.69 | 44.71 | 628,045 | +0.03(+0.06%) |
Sep 25, 2017 | 44.71 | 44.78 | 44.53 | 44.68 | 129,891 | -0.05(-0.10%) |
Sep 22, 2017 | 44.65 | 44.80 | 44.65 | 44.73 | 80,512 | -0.01(-0.03%) |
Sep 21, 2017 | 44.85 | 44.85 | 44.72 | 44.74 | 85,711 | -0.14(-0.32%) |
Sep 20, 2017 | 44.89 | 44.91 | 44.69 | 44.88 | 90,815 | -0.03(-0.06%) |
Sep 19, 2017 | 44.96 | 44.96 | 44.85 | 44.91 | 81,099 | +0.03(+0.06%) |
Sep 18, 2017 | 44.91 | 44.98 | 44.84 | 44.88 | 148,058 | +0.05(+0.10%) |
Sep 15, 2017 | 44.72 | 44.84 | 44.70 | 44.84 | 147,930 | +0.11(+0.24%) |
Sep 14, 2017 | 44.71 | 44.76 | 44.66 | 44.73 | 136,326 | -0.06(-0.14%) |
Sep 13, 2017 | 44.75 | 44.79 | 44.70 | 44.79 | 64,030 | +0.00(+0.00%) |
Sep 12, 2017 | 44.73 | 44.79 | 44.65 | 44.79 | 112,291 | +0.16(+0.36%) |
Sep 11, 2017 | 44.40 | 44.64 | 44.40 | 44.63 | 105,644 | +0.46(+1.04%) |
Sep 08, 2017 | 44.13 | 44.23 | 44.12 | 44.17 | 69,191 | -0.02(-0.04%) |
Sep 07, 2017 | 44.22 | 44.22 | 44.08 | 44.19 | 80,086 | +0.04(+0.10%) |
Sep 06, 2017 | 44.15 | 44.22 | 44.04 | 44.14 | 139,855 | +0.11(+0.25%) |
Sep 05, 2017 | 44.22 | 44.25 | 43.82 | 44.04 | 109,070 | -0.28(-0.63%) |
Sep 01, 2017 | 44.33 | 44.37 | 44.27 | 44.31 | 92,964 | +0.11(+0.24%) |
Aug 31, 2017 | 44.06 | 44.26 | 44.06 | 44.21 | 66,327 | +0.26(+0.59%) |
Aug 30, 2017 | 43.76 | 44.01 | 43.73 | 43.95 | 88,957 | +0.19(+0.44%) |
Aug 29, 2017 | 43.46 | 43.79 | 43.41 | 43.76 | 88,688 | +0.04(+0.10%) |
Aug 28, 2017 | 43.80 | 43.80 | 43.67 | 43.71 | 51,645 | +0.00(+0.00%) |
Aug 25, 2017 | 43.77 | 43.92 | 43.71 | 43.71 | 43,894 | +0.09(+0.21%) |
Aug 24, 2017 | 43.80 | 43.82 | 43.61 | 43.62 | 151,702 | -0.11(-0.25%) |
Aug 23, 2017 | 43.69 | 43.80 | 43.67 | 43.73 | 75,456 | -0.12(-0.27%) |
Aug 22, 2017 | 43.52 | 43.91 | 43.52 | 43.85 | 95,041 | +0.41(+0.95%) |
Aug 21, 2017 | 43.37 | 43.46 | 43.22 | 43.43 | 55,667 | +0.09(+0.21%) |
Aug 18, 2017 | 43.39 | 43.61 | 43.29 | 43.34 | 113,721 | -0.13(-0.29%) |
Aug 17, 2017 | 44.01 | 44.14 | 43.46 | 43.47 | 102,645 | -0.67(-1.51%) |
Aug 16, 2017 | 44.09 | 44.22 | 44.05 | 44.13 | 131,726 | +0.14(+0.32%) |
Aug 15, 2017 | 44.10 | 44.10 | 43.94 | 44.00 | 103,472 | -0.05(-0.11%) |
Aug 14, 2017 | 43.87 | 44.07 | 43.87 | 44.05 | 71,149 | +0.44(+1.01%) |
Aug 11, 2017 | 43.58 | 43.72 | 43.53 | 43.60 | 57,827 | +0.05(+0.10%) |
Aug 10, 2017 | 43.97 | 43.97 | 43.53 | 43.56 | 93,534 | -0.58(-1.32%) |
Aug 09, 2017 | 43.98 | 44.14 | 43.94 | 44.14 | 87,841 | -0.03(-0.06%) |
Aug 08, 2017 | 44.23 | 44.43 | 44.10 | 44.17 | 134,027 | -0.11(-0.24%) |
Aug 07, 2017 | 44.19 | 44.28 | 44.18 | 44.28 | 75,684 | +0.13(+0.29%) |
Aug 04, 2017 | 44.18 | 44.22 | 44.10 | 44.15 | 85,320 | +0.06(+0.14%) |
Aug 03, 2017 | 44.13 | 44.15 | 44.05 | 44.09 | 95,662 | -0.06(-0.14%) |
Aug 02, 2017 | 44.22 | 44.22 | 43.99 | 44.15 | 218,031 | -0.02(-0.04%) |
Aug 01, 2017 | 44.17 | 44.18 | 44.07 | 44.17 | 81,209 | +0.11(+0.24%) |
Jul 31, 2017 | 44.11 | 44.13 | 44.01 | 44.06 | 80,704 | +0.01(+0.02%) |
Jul 28, 2017 | 43.98 | 44.07 | 43.93 | 44.05 | 86,480 | -0.08(-0.18%) |
Jul 27, 2017 | 44.25 | 44.26 | 43.87 | 44.13 | 109,765 | -0.01(-0.02%) |
Jul 26, 2017 | 44.22 | 44.22 | 44.13 | 44.14 | 151,597 | -0.03(-0.06%) |
Jul 25, 2017 | 44.25 | 44.25 | 44.10 | 44.17 | 862,287 | +0.09(+0.20%) |
Jul 24, 2017 | 44.10 | 44.10 | 43.99 | 44.08 | 56,691 | -0.01(-0.02%) |
Jul 21, 2017 | 43.96 | 44.10 | 43.95 | 44.09 | 81,818 | +0.01(+0.02%) |
Jul 20, 2017 | 44.11 | 44.13 | 43.97 | 44.08 | 308,963 | +0.00(+0.00%) |
Jul 19, 2017 | 43.98 | 44.08 | 43.96 | 44.08 | 310,070 | +0.20(+0.45%) |
Jul 18, 2017 | 43.78 | 43.88 | 43.69 | 43.88 | 104,744 | +0.05(+0.12%) |
Jul 17, 2017 | 43.83 | 43.91 | 43.78 | 43.83 | 135,611 | -0.01(-0.02%) |
Jul 14, 2017 | 43.64 | 43.90 | 43.64 | 43.84 | 90,106 | +0.21(+0.47%) |
Jul 13, 2017 | 43.57 | 43.65 | 43.50 | 43.63 | 66,607 | +0.07(+0.17%) |
Jul 12, 2017 | 43.42 | 43.59 | 43.42 | 43.56 | 84,296 | +0.34(+0.79%) |
Jul 11, 2017 | 43.23 | 43.28 | 43.05 | 43.22 | 92,957 | -0.05(-0.12%) |
Jul 10, 2017 | 43.25 | 43.33 | 43.19 | 43.27 | 56,137 | +0.00(+0.00%) |
Jul 07, 2017 | 43.08 | 43.33 | 43.08 | 43.27 | 327,217 | +0.31(+0.71%) |
Jul 06, 2017 | 43.20 | 43.23 | 42.94 | 42.97 | 118,646 | -0.42(-0.97%) |
Jul 05, 2017 | 43.38 | 43.42 | 43.21 | 43.39 | 63,532 | +0.08(+0.19%) |