Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.90 | 50.90 | 49.92 | 49.96 | 257,296 | -0.62(-1.23%) |
May 30, 2018 | 49.38 | 50.98 | 49.38 | 50.58 | 370,473 | +1.38(+2.81%) |
May 29, 2018 | 49.34 | 50.18 | 49.11 | 49.20 | 309,982 | -0.53(-1.07%) |
May 25, 2018 | 49.74 | 49.74 | 49.74 | 0 | +0.89(+1.82%) | |
May 24, 2018 | 47.69 | 48.98 | 47.65 | 48.85 | 423,493 | +1.07(+2.24%) |
May 23, 2018 | 46.26 | 48.45 | 46.26 | 47.78 | 641,117 | +1.34(+2.88%) |
May 22, 2018 | 50.32 | 51.47 | 46.09 | 46.44 | 1,269,546 | -4.27(-8.43%) |
May 21, 2018 | 48.98 | 51.03 | 45.82 | 50.72 | 995,510 | +0.76(+1.52%) |
May 18, 2018 | 50.67 | 50.98 | 47.25 | 49.96 | 512,301 | -0.67(-1.32%) |
May 17, 2018 | 50.36 | 51.25 | 50.36 | 50.63 | 137,303 | +0.18(+0.35%) |
May 16, 2018 | 49.83 | 51.03 | 49.83 | 50.45 | 253,099 | +0.89(+1.80%) |
May 15, 2018 | 49.07 | 49.69 | 48.54 | 49.56 | 183,785 | +0.40(+0.82%) |
May 14, 2018 | 48.22 | 49.43 | 48.13 | 49.16 | 192,606 | +0.89(+1.84%) |
May 11, 2018 | 47.07 | 49.14 | 47.02 | 48.27 | 438,687 | +1.38(+2.94%) |
May 10, 2018 | 46.89 | 47.65 | 46.35 | 46.89 | 418,955 | -0.04(-0.09%) |
May 09, 2018 | 50.94 | 51.13 | 46.31 | 46.93 | 1,713,901 | -3.96(-7.79%) |
May 08, 2018 | 51.07 | 51.56 | 50.67 | 50.90 | 194,670 | -0.36(-0.70%) |
May 07, 2018 | 49.78 | 51.34 | 49.65 | 51.25 | 185,287 | +1.56(+3.14%) |
May 04, 2018 | 49.25 | 50.23 | 49.07 | 49.69 | 368,982 | +0.53(+1.09%) |
May 03, 2018 | 49.20 | 49.74 | 48.80 | 49.16 | 245,129 | -0.09(-0.18%) |
May 02, 2018 | 49.69 | 50.14 | 49.16 | 49.25 | 239,666 | -0.40(-0.81%) |
May 01, 2018 | 49.74 | 49.83 | 48.54 | 49.65 | 373,141 | -0.18(-0.36%) |
Apr 30, 2018 | 49.87 | 50.14 | 49.22 | 49.83 | 300,939 | +0.00(+0.00%) |
Apr 27, 2018 | 49.16 | 50.23 | 48.85 | 49.83 | 415,600 | +0.85(+1.73%) |
Apr 26, 2018 | 49.34 | 49.47 | 48.76 | 48.98 | 215,505 | -0.18(-0.36%) |
Apr 25, 2018 | 48.76 | 49.38 | 48.54 | 49.16 | 296,935 | +0.49(+1.01%) |
Apr 24, 2018 | 48.89 | 49.52 | 48.13 | 48.67 | 464,064 | +0.13(+0.28%) |
Apr 23, 2018 | 47.69 | 48.80 | 47.51 | 48.54 | 267,179 | +0.85(+1.77%) |
Apr 20, 2018 | 47.82 | 48.85 | 47.51 | 47.69 | 372,683 | -0.22(-0.46%) |
Apr 19, 2018 | 48.58 | 49.82 | 47.82 | 47.91 | 285,900 | -0.58(-1.19%) |
Apr 18, 2018 | 48.98 | 50.12 | 48.40 | 48.49 | 461,338 | +0.00(+0.00%) |
Apr 17, 2018 | 48.54 | 49.83 | 47.96 | 48.49 | 481,408 | +1.34(+2.83%) |
Apr 16, 2018 | 49.43 | 49.60 | 46.80 | 47.16 | 1,076,764 | -3.47(-6.86%) |
Apr 13, 2018 | 51.47 | 51.47 | 50.58 | 50.63 | 358,517 | -0.58(-1.13%) |
Apr 12, 2018 | 50.94 | 51.39 | 50.14 | 51.21 | 346,545 | +0.40(+0.79%) |
Apr 11, 2018 | 50.27 | 51.30 | 50.27 | 50.81 | 357,663 | +0.27(+0.53%) |
Apr 10, 2018 | 49.69 | 50.85 | 49.16 | 50.54 | 203,453 | +1.47(+2.99%) |
Apr 09, 2018 | 49.92 | 50.32 | 48.85 | 49.07 | 404,454 | -0.40(-0.81%) |
Apr 06, 2018 | 50.45 | 51.03 | 48.85 | 49.47 | 266,943 | -1.38(-2.71%) |
Apr 05, 2018 | 49.92 | 51.07 | 49.29 | 50.85 | 177,875 | +1.11(+2.24%) |
Apr 04, 2018 | 46.75 | 49.96 | 46.75 | 49.74 | 304,667 | +2.40(+5.08%) |
Apr 03, 2018 | 47.11 | 48.29 | 46.53 | 47.33 | 400,086 | +0.36(+0.76%) |
Apr 02, 2018 | 47.51 | 47.87 | 46.58 | 46.98 | 528,202 | -0.76(-1.59%) |
Mar 29, 2018 | 47.73 | 47.73 | 47.73 | 0 | +1.20(+2.58%) | |
Mar 28, 2018 | 46.35 | 47.78 | 46.35 | 46.53 | 269,762 | +0.13(+0.29%) |
Mar 27, 2018 | 47.96 | 48.78 | 45.95 | 46.40 | 462,185 | -1.51(-3.16%) |
Mar 26, 2018 | 46.49 | 48.36 | 46.00 | 47.91 | 291,761 | +2.32(+5.08%) |
Mar 23, 2018 | 46.26 | 46.35 | 45.60 | 45.60 | 228,457 | -0.71(-1.54%) |
Mar 22, 2018 | 47.96 | 48.09 | 46.26 | 46.31 | 224,669 | -1.98(-4.10%) |
Mar 21, 2018 | 47.11 | 48.49 | 47.11 | 48.29 | 275,397 | +1.09(+2.31%) |
Mar 20, 2018 | 48.27 | 48.27 | 47.02 | 47.20 | 211,428 | -1.11(-2.30%) |
Mar 19, 2018 | 48.13 | 48.40 | 47.44 | 48.31 | 278,440 | +0.00(+0.00%) |
Mar 16, 2018 | 48.27 | 48.94 | 48.05 | 48.31 | 431,745 | +0.04(+0.09%) |
Mar 15, 2018 | 48.67 | 49.11 | 48.09 | 48.27 | 417,667 | -0.06(-0.13%) |
Mar 14, 2018 | 48.82 | 49.22 | 48.15 | 48.33 | 353,571 | -0.36(-0.73%) |
Mar 13, 2018 | 48.60 | 49.26 | 48.24 | 48.69 | 221,241 | +0.49(+1.01%) |
Mar 12, 2018 | 49.00 | 47.93 | 48.20 | 267,844 | -0.22(-0.46%) | |
Mar 09, 2018 | 47.00 | 48.46 | 46.87 | 48.42 | 175,706 | +1.82(+3.90%) |
Mar 08, 2018 | 47.44 | 47.62 | 46.51 | 46.60 | 535,708 | -0.67(-1.41%) |
Mar 07, 2018 | 47.44 | 47.75 | 46.73 | 47.27 | 321,345 | -0.49(-1.02%) |
Mar 06, 2018 | 46.42 | 48.06 | 46.29 | 47.75 | 221,375 | +1.42(+3.07%) |
Mar 05, 2018 | 46.07 | 46.95 | 45.60 | 46.33 | 309,905 | +0.09(+0.19%) |
Mar 02, 2018 | 44.74 | 46.47 | 44.65 | 46.24 | 300,891 | +0.98(+2.16%) |
Mar 01, 2018 | 45.14 | 45.89 | 44.60 | 45.27 | 214,424 | +0.09(+0.20%) |
Feb 28, 2018 | 45.00 | 46.07 | 44.65 | 45.18 | 212,144 | +0.53(+1.19%) |
Feb 27, 2018 | 46.51 | 46.69 | 44.65 | 44.65 | 191,835 | -1.51(-3.27%) |
Feb 26, 2018 | 47.35 | 47.35 | 45.93 | 46.16 | 287,655 | -0.98(-2.07%) |
Feb 23, 2018 | 46.47 | 47.18 | 45.98 | 47.13 | 263,246 | +1.02(+2.21%) |
Feb 22, 2018 | 46.11 | 283,582 | +0.18(+0.39%) | |||
Feb 21, 2018 | 47.18 | 47.22 | 45.89 | 45.93 | 444,421 | -0.98(-2.08%) |
Feb 20, 2018 | 47.98 | 48.34 | 46.60 | 46.91 | 225,338 | -1.29(-2.67%) |
Feb 16, 2018 | 48.20 | 48.20 | 48.20 | 0 | -0.22(-0.46%) | |
Feb 15, 2018 | 47.58 | 48.60 | 47.00 | 48.42 | 228,277 | +1.02(+2.15%) |
Feb 14, 2018 | 47.84 | 45.49 | 47.40 | 297,171 | +1.15(+2.50%) | |
Feb 13, 2018 | 46.20 | 46.51 | 45.40 | 46.24 | 178,999 | -0.09(-0.19%) |
Feb 12, 2018 | 46.60 | 46.91 | 45.76 | 46.33 | 340,256 | +0.04(+0.10%) |
Feb 09, 2018 | 47.80 | 47.80 | 45.31 | 46.29 | 495,394 | -0.98(-2.07%) |
Feb 08, 2018 | 48.60 | 48.60 | 47.27 | 47.27 | 273,798 | -1.20(-2.47%) |
Feb 07, 2018 | 48.15 | 48.86 | 47.28 | 48.46 | 241,602 | -0.04(-0.09%) |
Feb 06, 2018 | 45.22 | 48.64 | 45.18 | 48.51 | 419,726 | +1.60(+3.41%) |
Feb 05, 2018 | 48.20 | 49.04 | 46.49 | 46.91 | 315,608 | -1.86(-3.82%) |
Feb 02, 2018 | 49.09 | 49.97 | 48.69 | 48.77 | 467,062 | -0.80(-1.61%) |
Feb 01, 2018 | 49.71 | 49.84 | 48.86 | 49.57 | 422,979 | -0.58(-1.15%) |
Jan 31, 2018 | 51.08 | 51.88 | 49.68 | 50.15 | 602,914 | -0.60(-1.18%) |
Jan 30, 2018 | 50.37 | 51.17 | 47.49 | 50.75 | 1,226,416 | -3.26(-6.04%) |
Jan 29, 2018 | 56.81 | 56.85 | 53.83 | 54.01 | 523,027 | -2.88(-5.07%) |
Jan 26, 2018 | 56.76 | 56.94 | 55.43 | 56.90 | 264,029 | +0.53(+0.94%) |
Jan 25, 2018 | 55.65 | 56.72 | 55.08 | 56.36 | 449,092 | +0.75(+1.36%) |
Jan 24, 2018 | 55.56 | 55.85 | 53.83 | 55.61 | 565,615 | +0.40(+0.72%) |
Jan 23, 2018 | 54.59 | 55.30 | 54.32 | 55.21 | 243,067 | +0.40(+0.73%) |
Jan 22, 2018 | 53.97 | 54.94 | 53.70 | 54.81 | 368,680 | +0.84(+1.56%) |
Jan 19, 2018 | 52.68 | 54.41 | 52.68 | 53.97 | 318,099 | +1.55(+2.96%) |
Jan 18, 2018 | 52.86 | 53.30 | 52.37 | 52.41 | 116,009 | -0.49(-0.92%) |
Jan 17, 2018 | 53.52 | 53.75 | 52.55 | 52.90 | 297,296 | -0.27(-0.50%) |
Jan 16, 2018 | 54.06 | 54.54 | 52.64 | 53.17 | 253,827 | -0.13(-0.25%) |
Jan 12, 2018 | 53.30 | 53.30 | 53.30 | 0 | +1.07(+2.04%) | |
Jan 11, 2018 | 52.19 | 52.72 | 52.01 | 52.24 | 302,007 | +0.04(+0.08%) |
Jan 10, 2018 | 52.46 | 52.77 | 51.75 | 52.19 | 140,366 | -0.62(-1.18%) |
Jan 09, 2018 | 53.30 | 53.83 | 52.72 | 52.81 | 173,735 | -0.49(-0.92%) |
Jan 08, 2018 | 53.70 | 54.59 | 53.04 | 53.30 | 309,864 | -0.18(-0.33%) |
Jan 05, 2018 | 51.35 | 53.57 | 51.35 | 53.48 | 298,444 | +2.31(+4.51%) |
Jan 04, 2018 | 52.10 | 52.72 | 51.13 | 51.17 | 335,075 | -0.89(-1.70%) |
Jan 03, 2018 | 51.84 | 52.28 | 50.99 | 52.06 | 221,498 | +0.18(+0.34%) |
Jan 02, 2018 | 50.55 | 53.04 | 50.55 | 51.88 | 345,846 | +1.33(+2.63%) |
Dec 29, 2017 | 50.55 | 50.55 | 50.55 | 0 | -0.58(-1.13%) | |
Dec 28, 2017 | 51.08 | 51.39 | 50.68 | 51.13 | 154,724 | +0.13(+0.26%) |
Dec 27, 2017 | 51.79 | 51.97 | 50.86 | 50.99 | 140,171 | -0.71(-1.37%) |
Dec 26, 2017 | 51.88 | 52.28 | 50.99 | 51.70 | 211,546 | -0.27(-0.51%) |
Dec 22, 2017 | 51.79 | 52.61 | 51.35 | 51.97 | 310,702 | +0.27(+0.52%) |
Dec 21, 2017 | 51.30 | 51.75 | 50.55 | 51.70 | 290,690 | +0.80(+1.57%) |
Dec 20, 2017 | 50.28 | 51.48 | 50.28 | 50.90 | 373,316 | +0.98(+1.96%) |
Dec 19, 2017 | 51.13 | 51.44 | 49.55 | 49.93 | 456,412 | -1.20(-2.34%) |
Dec 18, 2017 | 47.00 | 51.62 | 46.91 | 51.13 | 831,397 | +4.66(+10.03%) |
Dec 15, 2017 | 45.45 | 47.18 | 45.09 | 46.47 | 918,505 | +1.15(+2.55%) |
Dec 14, 2017 | 46.95 | 47.27 | 44.91 | 45.31 | 446,550 | -1.95(-4.13%) |
Dec 13, 2017 | 46.73 | 47.62 | 46.38 | 47.27 | 204,805 | +0.67(+1.43%) |
Dec 12, 2017 | 47.31 | 47.80 | 46.42 | 46.60 | 227,365 | -0.58(-1.22%) |
Dec 11, 2017 | 48.15 | 48.20 | 45.00 | 47.18 | 360,260 | -0.82(-1.70%) |
Dec 08, 2017 | 46.89 | 48.13 | 46.36 | 47.99 | 540,593 | +1.11(+2.36%) |
Dec 07, 2017 | 46.45 | 48.13 | 46.45 | 46.89 | 257,447 | +0.49(+1.05%) |
Dec 06, 2017 | 46.27 | 46.80 | 45.69 | 46.40 | 244,088 | +0.04(+0.10%) |
Dec 05, 2017 | 46.53 | 46.89 | 45.96 | 46.36 | 306,644 | +0.22(+0.48%) |
Dec 04, 2017 | 45.03 | 46.67 | 45.03 | 46.14 | 524,482 | +1.64(+3.68%) |
Dec 01, 2017 | 44.81 | 44.81 | 43.68 | 44.50 | 508,882 | -0.13(-0.30%) |
Nov 30, 2017 | 45.12 | 45.34 | 44.32 | 44.63 | 308,524 | -0.40(-0.88%) |
Nov 29, 2017 | 43.39 | 45.07 | 43.17 | 45.03 | 548,222 | +1.77(+4.09%) |
Nov 28, 2017 | 42.73 | 43.37 | 42.07 | 43.26 | 491,857 | +0.22(+0.51%) |
Nov 27, 2017 | 43.08 | 43.66 | 42.75 | 43.04 | 164,874 | +0.00(+0.00%) |
Nov 24, 2017 | 42.91 | 43.17 | 42.64 | 43.04 | 81,883 | +0.18(+0.41%) |
Nov 22, 2017 | 43.30 | 44.01 | 42.77 | 42.86 | 194,826 | -0.27(-0.62%) |
Nov 21, 2017 | 43.08 | 43.17 | 42.07 | 43.13 | 421,102 | -0.09(-0.20%) |
Nov 20, 2017 | 42.91 | 43.35 | 40.21 | 43.22 | 230,861 | +0.35(+0.83%) |
Nov 17, 2017 | 42.91 | 43.22 | 42.64 | 42.86 | 319,938 | -0.13(-0.31%) |
Nov 16, 2017 | 42.55 | 43.13 | 42.24 | 43.00 | 344,868 | +0.49(+1.14%) |
Nov 15, 2017 | 42.24 | 42.91 | 41.45 | 42.51 | 373,633 | +0.04(+0.10%) |
Nov 14, 2017 | 42.11 | 42.60 | 41.67 | 42.46 | 141,167 | +0.22(+0.52%) |
Nov 13, 2017 | 42.55 | 42.55 | 41.89 | 42.24 | 195,109 | -0.35(-0.83%) |
Nov 10, 2017 | 42.51 | 42.86 | 42.51 | 42.60 | 202,779 | -0.09(-0.21%) |
Nov 09, 2017 | 42.29 | 43.02 | 42.29 | 42.69 | 248,569 | -0.02(-0.05%) |
Nov 08, 2017 | 42.55 | 42.95 | 42.20 | 42.71 | 262,534 | +0.02(+0.05%) |
Nov 07, 2017 | 42.91 | 43.00 | 42.29 | 42.69 | 410,751 | -0.22(-0.52%) |
Nov 06, 2017 | 42.95 | 43.26 | 42.69 | 42.91 | 238,640 | -0.04(-0.10%) |
Nov 03, 2017 | 43.26 | 43.53 | 42.82 | 42.95 | 294,492 | -0.44(-1.02%) |
Nov 02, 2017 | 43.08 | 43.57 | 42.24 | 43.39 | 324,668 | +0.31(+0.72%) |
Nov 01, 2017 | 44.06 | 44.50 | 42.73 | 43.08 | 385,052 | -0.58(-1.32%) |
Oct 31, 2017 | 44.32 | 45.03 | 43.66 | 43.66 | 373,185 | -0.49(-1.10%) |
Oct 30, 2017 | 43.88 | 44.28 | 43.30 | 44.15 | 453,577 | +0.31(+0.71%) |
Oct 27, 2017 | 44.01 | 44.01 | 43.26 | 43.84 | 338,349 | +0.04(+0.10%) |
Oct 26, 2017 | 42.69 | 43.84 | 42.29 | 43.79 | 535,777 | +1.02(+2.38%) |
Oct 25, 2017 | 43.17 | 43.92 | 42.31 | 42.77 | 663,734 | -1.59(-3.59%) |
Oct 24, 2017 | 42.60 | 45.12 | 41.40 | 44.37 | 1,439,073 | +0.00(+0.00%) |
Oct 23, 2017 | 45.16 | 45.83 | 44.23 | 44.37 | 659,271 | -0.93(-2.05%) |
Oct 20, 2017 | 46.58 | 46.58 | 44.90 | 45.30 | 517,473 | -0.97(-2.10%) |
Oct 19, 2017 | 47.24 | 47.24 | 46.00 | 46.27 | 261,303 | -1.19(-2.52%) |
Oct 18, 2017 | 47.33 | 48.13 | 46.89 | 47.46 | 236,783 | +0.18(+0.37%) |
Oct 17, 2017 | 46.80 | 47.33 | 46.67 | 47.29 | 226,249 | +0.53(+1.14%) |
Oct 16, 2017 | 46.53 | 46.89 | 46.36 | 46.76 | 231,623 | +0.27(+0.57%) |
Oct 13, 2017 | 45.74 | 47.02 | 45.47 | 46.49 | 282,175 | +0.71(+1.55%) |
Oct 12, 2017 | 44.99 | 45.96 | 43.75 | 45.78 | 504,793 | -1.64(-3.45%) |
Oct 11, 2017 | 48.44 | 48.48 | 47.20 | 47.42 | 252,056 | -0.97(-2.01%) |
Oct 10, 2017 | 49.28 | 49.41 | 48.13 | 48.39 | 327,750 | -0.53(-1.08%) |
Oct 09, 2017 | 49.98 | 50.25 | 48.79 | 48.92 | 212,602 | -1.06(-2.12%) |
Oct 06, 2017 | 50.43 | 50.56 | 49.28 | 49.98 | 370,578 | -0.49(-0.96%) |
Oct 05, 2017 | 50.47 | 50.65 | 50.03 | 50.47 | 250,409 | +0.00(+0.00%) |
Oct 04, 2017 | 50.29 | 50.87 | 50.21 | 50.47 | 247,580 | +0.18(+0.35%) |
Oct 03, 2017 | 50.65 | 51.00 | 50.25 | 50.29 | 345,164 | -0.31(-0.61%) |
Oct 02, 2017 | 49.76 | 50.87 | 49.01 | 50.60 | 389,713 | +1.02(+2.05%) |
Sep 29, 2017 | 49.06 | 49.85 | 48.75 | 49.59 | 369,258 | +0.58(+1.17%) |
Sep 28, 2017 | 48.30 | 49.21 | 45.43 | 49.01 | 290,309 | +0.62(+1.28%) |
Sep 27, 2017 | 48.39 | 48.88 | 47.46 | 48.39 | 604,233 | +0.04(+0.09%) |
Sep 26, 2017 | 47.86 | 48.79 | 47.11 | 48.35 | 470,803 | +0.53(+1.11%) |
Sep 25, 2017 | 46.22 | 48.04 | 46.01 | 47.82 | 498,911 | +1.50(+3.25%) |
Sep 22, 2017 | 44.90 | 46.47 | 44.81 | 46.31 | 252,745 | +1.33(+2.95%) |
Sep 21, 2017 | 45.34 | 45.56 | 44.63 | 44.99 | 232,237 | -0.44(-0.97%) |
Sep 20, 2017 | 44.63 | 45.47 | 44.23 | 45.43 | 270,261 | +0.93(+2.09%) |
Sep 19, 2017 | 45.25 | 45.34 | 44.06 | 44.50 | 280,265 | -0.49(-1.08%) |
Sep 18, 2017 | 44.76 | 45.25 | 44.59 | 44.99 | 262,858 | +0.09(+0.20%) |
Sep 15, 2017 | 44.59 | 45.07 | 43.53 | 44.90 | 420,896 | +0.44(+1.00%) |
Sep 14, 2017 | 44.32 | 44.50 | 43.30 | 44.45 | 187,859 | +0.22(+0.50%) |
Sep 13, 2017 | 44.28 | 44.90 | 44.15 | 44.23 | 351,909 | +0.04(+0.10%) |
Sep 12, 2017 | 43.53 | 44.32 | 43.26 | 44.19 | 219,338 | +0.84(+1.94%) |
Sep 11, 2017 | 43.61 | 43.13 | 43.35 | 211,822 | +0.00(+0.00%) | |
Sep 08, 2017 | 43.57 | 44.41 | 43.17 | 43.35 | 394,655 | -0.27(-0.61%) |
Sep 07, 2017 | 43.30 | 43.66 | 43.13 | 43.61 | 305,521 | +0.40(+0.92%) |
Sep 06, 2017 | 43.30 | 43.30 | 41.76 | 43.22 | 355,396 | +0.09(+0.21%) |
Sep 05, 2017 | 42.95 | 43.48 | 42.95 | 43.13 | 297,392 | +0.13(+0.31%) |
Sep 01, 2017 | 42.29 | 43.61 | 41.47 | 43.00 | 314,887 | +0.80(+1.89%) |
Aug 31, 2017 | 41.62 | 42.24 | 41.62 | 42.20 | 186,645 | +0.75(+1.81%) |
Aug 30, 2017 | 40.92 | 41.62 | 40.92 | 41.45 | 162,300 | +0.49(+1.19%) |
Aug 29, 2017 | 41.18 | 41.18 | 40.30 | 40.96 | 303,527 | -0.58(-1.38%) |
Aug 28, 2017 | 41.27 | 41.58 | 40.74 | 41.54 | 272,060 | +0.40(+0.97%) |
Aug 25, 2017 | 40.78 | 41.54 | 40.50 | 41.14 | 152,851 | +0.62(+1.53%) |
Aug 24, 2017 | 40.12 | 40.87 | 40.12 | 40.52 | 273,417 | +0.56(+1.39%) |
Aug 23, 2017 | 40.23 | 40.62 | 39.70 | 39.96 | 199,891 | -0.57(-1.41%) |
Aug 22, 2017 | 39.92 | 40.67 | 39.65 | 40.53 | 298,247 | +0.79(+2.00%) |
Aug 21, 2017 | 38.99 | 39.83 | 38.90 | 39.74 | 225,321 | +0.70(+1.81%) |
Aug 18, 2017 | 38.95 | 39.39 | 38.75 | 39.04 | 251,660 | -0.18(-0.45%) |
Aug 17, 2017 | 39.48 | 40.00 | 39.12 | 39.21 | 192,461 | -0.53(-1.33%) |
Aug 16, 2017 | 39.48 | 40.18 | 39.39 | 39.74 | 228,986 | +0.18(+0.45%) |
Aug 15, 2017 | 40.97 | 40.97 | 39.34 | 39.56 | 409,393 | -1.72(-4.16%) |
Aug 14, 2017 | 41.19 | 41.50 | 41.02 | 41.28 | 391,098 | +0.31(+0.75%) |
Aug 11, 2017 | 41.11 | 41.28 | 40.75 | 40.97 | 210,360 | +0.00(+0.00%) |
Aug 10, 2017 | 41.99 | 41.99 | 40.93 | 40.97 | 392,506 | -1.10(-2.62%) |
Aug 09, 2017 | 41.55 | 42.30 | 41.33 | 42.08 | 712,898 | +0.44(+1.06%) |
Aug 08, 2017 | 41.94 | 42.80 | 41.46 | 41.63 | 196,891 | -0.44(-1.05%) |
Aug 07, 2017 | 41.41 | 42.56 | 41.24 | 42.08 | 381,860 | +0.31(+0.74%) |
Aug 04, 2017 | 41.24 | 41.77 | 40.89 | 41.77 | 173,585 | +0.62(+1.50%) |
Aug 03, 2017 | 41.68 | 41.99 | 41.06 | 41.15 | 311,503 | -0.48(-1.16%) |
Aug 02, 2017 | 41.41 | 41.79 | 40.94 | 41.63 | 449,665 | +0.09(+0.21%) |
Aug 01, 2017 | 41.06 | 42.03 | 41.02 | 41.55 | 414,676 | +0.48(+1.18%) |
Jul 31, 2017 | 40.49 | 41.28 | 39.83 | 41.06 | 538,882 | +0.70(+1.75%) |
Jul 28, 2017 | 40.75 | 40.93 | 39.96 | 40.36 | 425,466 | -0.40(-0.97%) |
Jul 27, 2017 | 41.94 | 42.08 | 40.49 | 40.75 | 750,690 | -0.93(-2.22%) |
Jul 26, 2017 | 41.06 | 41.97 | 40.97 | 41.68 | 974,169 | +0.79(+1.94%) |
Jul 25, 2017 | 40.84 | 41.33 | 40.75 | 40.89 | 652,455 | +0.04(+0.11%) |
Jul 24, 2017 | 42.47 | 42.47 | 40.73 | 40.84 | 940,140 | -1.76(-4.14%) |
Jul 21, 2017 | 40.40 | 42.87 | 40.18 | 42.60 | 1,255,118 | +2.86(+7.21%) |
Jul 20, 2017 | 41.99 | 37.36 | 39.74 | 1,224,390 | +2.38(+6.37%) | |
Jul 19, 2017 | 36.88 | 37.69 | 36.77 | 37.36 | 925,272 | +0.66(+1.80%) |
Jul 18, 2017 | 36.66 | 36.83 | 36.39 | 36.70 | 527,391 | +0.00(+0.00%) |
Jul 17, 2017 | 36.66 | 37.36 | 36.39 | 36.70 | 674,098 | +0.04(+0.12%) |
Jul 14, 2017 | 36.61 | 37.05 | 36.15 | 36.66 | 656,272 | +0.00(+0.00%) |
Jul 13, 2017 | 35.82 | 36.92 | 35.69 | 36.66 | 492,546 | +1.06(+2.97%) |
Jul 12, 2017 | 35.38 | 36.00 | 34.94 | 35.60 | 1,145,130 | +0.44(+1.25%) |
Jul 11, 2017 | 35.82 | 36.39 | 34.96 | 35.16 | 735,947 | -0.70(-1.97%) |
Jul 10, 2017 | 35.60 | 35.95 | 35.33 | 35.86 | 368,483 | -0.04(-0.12%) |
Jul 07, 2017 | 35.55 | 35.91 | 35.25 | 35.91 | 382,658 | +0.26(+0.74%) |
Jul 06, 2017 | 36.88 | 36.92 | 35.18 | 35.64 | 847,843 | -1.45(-3.92%) |
Jul 05, 2017 | 37.32 | 37.45 | 36.81 | 37.10 | 1,082,722 | -0.62(-1.64%) |
Jul 03, 2017 | 37.01 | 37.93 | 36.83 | 37.71 | 180,870 | +0.93(+2.51%) |
Jun 30, 2017 | 36.30 | 36.96 | 35.73 | 36.79 | 1,403,187 | +0.62(+1.71%) |
Jun 29, 2017 | 36.39 | 36.79 | 36.08 | 36.17 | 1,206,802 | -0.57(-1.56%) |
Jun 28, 2017 | 39.92 | 39.92 | 36.52 | 36.74 | 1,719,124 | -3.04(-7.64%) |
Jun 27, 2017 | 40.09 | 40.09 | 38.82 | 39.78 | 902,865 | -0.70(-1.74%) |
Jun 26, 2017 | 39.70 | 40.58 | 39.52 | 40.49 | 374,924 | +1.06(+2.68%) |
Jun 23, 2017 | 39.56 | 39.43 | 491,964 | +0.79(+2.05%) | ||
Jun 22, 2017 | 37.89 | 38.82 | 37.14 | 38.64 | 751,517 | +0.66(+1.74%) |
Jun 21, 2017 | 39.61 | 39.65 | 37.93 | 37.98 | 448,213 | -1.63(-4.12%) |
Jun 20, 2017 | 39.65 | 40.40 | 39.48 | 39.61 | 404,654 | -1.10(-2.71%) |
Jun 19, 2017 | 40.49 | 40.73 | 40.23 | 40.71 | 383,278 | +0.31(+0.76%) |
Jun 16, 2017 | 41.90 | 41.90 | 40.05 | 40.40 | 867,985 | -1.85(-4.38%) |
Jun 15, 2017 | 42.34 | 42.54 | 42.08 | 42.25 | 403,901 | -0.35(-0.83%) |
Jun 14, 2017 | 42.82 | 43.18 | 42.38 | 42.60 | 537,562 | -0.07(-0.15%) |
Jun 13, 2017 | 43.49 | 43.53 | 42.60 | 42.67 | 415,441 | -0.73(-1.67%) |
Jun 12, 2017 | 43.97 | 45.29 | 43.27 | 43.40 | 331,301 | -0.71(-1.60%) |
Jun 09, 2017 | 43.04 | 44.28 | 42.69 | 44.10 | 446,740 | +1.10(+2.56%) |
Jun 08, 2017 | 43.22 | 43.27 | 42.43 | 43.00 | 455,554 | +0.00(+0.00%) |
Jun 07, 2017 | 42.96 | 43.40 | 42.47 | 43.00 | 465,705 | +0.04(+0.10%) |
Jun 06, 2017 | 43.18 | 43.27 | 42.78 | 42.96 | 372,433 | -0.31(-0.71%) |
Jun 05, 2017 | 43.57 | 43.84 | 43.22 | 43.27 | 366,190 | -0.44(-1.01%) |
Jun 02, 2017 | 44.50 | 44.52 | 43.22 | 43.71 | 424,307 | -0.57(-1.29%) |