Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.93 | 50.19 | 49.28 | 49.88 | 300,613 | +0.00(+0.00%) |
Apr 27, 2018 | 49.21 | 50.28 | 48.90 | 49.88 | 415,150 | +0.85(+1.73%) |
Apr 26, 2018 | 49.39 | 49.52 | 48.81 | 49.03 | 215,272 | -0.18(-0.36%) |
Apr 25, 2018 | 48.81 | 49.44 | 48.59 | 49.21 | 296,614 | +0.49(+1.01%) |
Apr 24, 2018 | 48.94 | 49.57 | 48.19 | 48.72 | 463,562 | +0.13(+0.28%) |
Apr 23, 2018 | 47.74 | 48.86 | 47.56 | 48.59 | 266,890 | +0.85(+1.77%) |
Apr 20, 2018 | 47.88 | 48.90 | 47.56 | 47.74 | 372,280 | -0.22(-0.46%) |
Apr 19, 2018 | 48.63 | 49.87 | 47.88 | 47.96 | 285,591 | -0.58(-1.19%) |
Apr 18, 2018 | 49.03 | 50.17 | 48.45 | 48.54 | 460,839 | +0.00(+0.00%) |
Apr 17, 2018 | 48.59 | 49.88 | 48.01 | 48.54 | 480,887 | +1.34(+2.83%) |
Apr 16, 2018 | 49.48 | 49.66 | 46.85 | 47.21 | 1,075,600 | -3.48(-6.86%) |
Apr 13, 2018 | 51.53 | 51.53 | 50.64 | 50.68 | 358,129 | -0.58(-1.13%) |
Apr 12, 2018 | 51.00 | 51.44 | 50.19 | 51.26 | 346,170 | +0.40(+0.79%) |
Apr 11, 2018 | 50.33 | 51.35 | 50.33 | 50.86 | 357,277 | +0.27(+0.53%) |
Apr 10, 2018 | 49.75 | 50.91 | 49.21 | 50.59 | 203,233 | +1.47(+2.99%) |
Apr 09, 2018 | 49.97 | 50.37 | 48.90 | 49.12 | 404,017 | -0.40(-0.81%) |
Apr 06, 2018 | 50.51 | 51.08 | 48.90 | 49.52 | 266,655 | -1.38(-2.71%) |
Apr 05, 2018 | 49.97 | 51.13 | 49.35 | 50.91 | 177,682 | +1.11(+2.24%) |
Apr 04, 2018 | 46.81 | 50.01 | 46.81 | 49.79 | 304,337 | +2.41(+5.08%) |
Apr 03, 2018 | 47.16 | 48.34 | 46.58 | 47.38 | 399,653 | +0.36(+0.76%) |
Apr 02, 2018 | 47.56 | 47.92 | 46.63 | 47.03 | 527,631 | -0.76(-1.59%) |
Mar 29, 2018 | 47.79 | 47.79 | 47.79 | 0 | +1.20(+2.58%) | |
Mar 28, 2018 | 46.40 | 47.83 | 46.40 | 46.58 | 269,470 | +0.13(+0.29%) |
Mar 27, 2018 | 48.01 | 48.83 | 46.00 | 46.45 | 461,685 | -1.52(-3.16%) |
Mar 26, 2018 | 46.54 | 48.41 | 46.05 | 47.96 | 291,446 | +2.32(+5.08%) |
Mar 23, 2018 | 46.31 | 46.40 | 45.65 | 45.65 | 228,210 | -0.71(-1.54%) |
Mar 22, 2018 | 48.01 | 48.14 | 46.31 | 46.36 | 224,426 | -1.98(-4.10%) |
Mar 21, 2018 | 47.16 | 48.54 | 47.16 | 48.34 | 275,100 | +1.09(+2.31%) |
Mar 20, 2018 | 48.32 | 48.32 | 47.07 | 47.25 | 211,199 | -1.11(-2.30%) |
Mar 19, 2018 | 48.19 | 48.45 | 47.50 | 48.37 | 278,139 | +0.00(+0.00%) |
Mar 16, 2018 | 48.32 | 48.99 | 48.10 | 48.37 | 431,278 | +0.04(+0.09%) |
Mar 15, 2018 | 48.72 | 49.17 | 48.14 | 48.32 | 417,215 | -0.06(-0.13%) |
Mar 14, 2018 | 48.87 | 49.27 | 48.21 | 48.38 | 353,189 | -0.36(-0.73%) |
Mar 13, 2018 | 48.65 | 49.32 | 48.29 | 48.74 | 221,002 | +0.49(+1.01%) |
Mar 12, 2018 | 49.05 | 47.98 | 48.25 | 267,555 | -0.22(-0.46%) | |
Mar 09, 2018 | 47.05 | 48.52 | 46.92 | 48.47 | 175,516 | +1.82(+3.90%) |
Mar 08, 2018 | 47.49 | 47.67 | 46.56 | 46.65 | 535,129 | -0.67(-1.41%) |
Mar 07, 2018 | 47.49 | 47.81 | 46.78 | 47.32 | 320,997 | -0.49(-1.02%) |
Mar 06, 2018 | 46.47 | 48.12 | 46.34 | 47.81 | 221,136 | +1.42(+3.07%) |
Mar 05, 2018 | 46.12 | 47.01 | 45.65 | 46.38 | 309,570 | +0.09(+0.19%) |
Mar 02, 2018 | 44.78 | 46.52 | 44.70 | 46.30 | 300,566 | +0.98(+2.16%) |
Mar 01, 2018 | 45.18 | 45.94 | 44.65 | 45.32 | 214,192 | +0.09(+0.20%) |
Feb 28, 2018 | 45.05 | 46.12 | 44.70 | 45.23 | 211,914 | +0.53(+1.19%) |
Feb 27, 2018 | 46.56 | 46.74 | 44.70 | 44.70 | 191,628 | -1.51(-3.27%) |
Feb 26, 2018 | 47.41 | 47.41 | 45.98 | 46.21 | 287,344 | -0.98(-2.07%) |
Feb 23, 2018 | 46.52 | 47.23 | 46.03 | 47.18 | 262,961 | +1.02(+2.21%) |
Feb 22, 2018 | 46.16 | 283,275 | +0.18(+0.39%) | |||
Feb 21, 2018 | 47.23 | 47.27 | 45.94 | 45.98 | 443,941 | -0.98(-2.08%) |
Feb 20, 2018 | 48.03 | 48.39 | 46.65 | 46.96 | 225,095 | -1.29(-2.67%) |
Feb 16, 2018 | 48.25 | 48.25 | 48.25 | 0 | -0.22(-0.46%) | |
Feb 15, 2018 | 47.63 | 48.65 | 47.05 | 48.47 | 228,030 | +1.02(+2.15%) |
Feb 14, 2018 | 47.89 | 45.54 | 47.45 | 296,850 | +1.16(+2.50%) | |
Feb 13, 2018 | 46.25 | 46.56 | 45.45 | 46.30 | 178,805 | -0.09(-0.19%) |
Feb 12, 2018 | 46.65 | 46.96 | 45.81 | 46.38 | 339,888 | +0.04(+0.10%) |
Feb 09, 2018 | 47.85 | 47.85 | 45.36 | 46.34 | 494,858 | -0.98(-2.07%) |
Feb 08, 2018 | 48.65 | 48.65 | 47.32 | 47.32 | 273,502 | -1.20(-2.47%) |
Feb 07, 2018 | 48.21 | 48.92 | 47.33 | 48.52 | 241,341 | -0.04(-0.09%) |
Feb 06, 2018 | 45.27 | 48.69 | 45.23 | 48.56 | 419,272 | +1.60(+3.41%) |
Feb 05, 2018 | 48.25 | 49.09 | 46.54 | 46.96 | 315,267 | -1.87(-3.82%) |
Feb 02, 2018 | 49.14 | 50.03 | 48.74 | 48.83 | 466,557 | -0.80(-1.61%) |
Feb 01, 2018 | 49.76 | 49.89 | 48.92 | 49.63 | 422,521 | -0.58(-1.15%) |
Jan 31, 2018 | 51.14 | 51.94 | 49.74 | 50.20 | 602,262 | -0.60(-1.18%) |
Jan 30, 2018 | 50.43 | 51.23 | 47.54 | 50.80 | 1,225,090 | -3.27(-6.04%) |
Jan 29, 2018 | 56.87 | 56.91 | 53.89 | 54.07 | 522,462 | -2.89(-5.07%) |
Jan 26, 2018 | 56.82 | 57.00 | 55.49 | 56.96 | 263,743 | +0.53(+0.94%) |
Jan 25, 2018 | 55.71 | 56.78 | 55.14 | 56.42 | 448,607 | +0.76(+1.36%) |
Jan 24, 2018 | 55.63 | 55.91 | 53.89 | 55.67 | 565,004 | +0.40(+0.72%) |
Jan 23, 2018 | 54.65 | 55.36 | 54.38 | 55.27 | 242,804 | +0.40(+0.73%) |
Jan 22, 2018 | 54.03 | 55.00 | 53.76 | 54.87 | 368,282 | +0.84(+1.56%) |
Jan 19, 2018 | 52.74 | 54.47 | 52.74 | 54.03 | 317,755 | +1.55(+2.96%) |
Jan 18, 2018 | 52.91 | 53.36 | 52.43 | 52.47 | 115,883 | -0.49(-0.92%) |
Jan 17, 2018 | 53.58 | 53.80 | 52.60 | 52.96 | 296,975 | -0.27(-0.50%) |
Jan 16, 2018 | 54.11 | 54.60 | 52.69 | 53.23 | 253,553 | -0.13(-0.25%) |
Jan 12, 2018 | 53.36 | 53.36 | 53.36 | 0 | +1.07(+2.04%) | |
Jan 11, 2018 | 52.25 | 52.78 | 52.07 | 52.29 | 301,680 | +0.04(+0.08%) |
Jan 10, 2018 | 52.52 | 52.83 | 51.80 | 52.25 | 140,214 | -0.62(-1.18%) |
Jan 09, 2018 | 53.36 | 53.89 | 52.78 | 52.87 | 173,547 | -0.49(-0.92%) |
Jan 08, 2018 | 53.76 | 54.65 | 53.09 | 53.36 | 309,528 | -0.18(-0.33%) |
Jan 05, 2018 | 51.40 | 53.63 | 51.40 | 53.54 | 298,122 | +2.31(+4.51%) |
Jan 04, 2018 | 52.16 | 52.78 | 51.18 | 51.23 | 334,713 | -0.89(-1.71%) |
Jan 03, 2018 | 51.89 | 52.34 | 51.05 | 52.12 | 221,258 | +0.18(+0.34%) |
Jan 02, 2018 | 50.60 | 53.09 | 50.60 | 51.94 | 345,472 | +1.33(+2.63%) |
Dec 29, 2017 | 50.60 | 50.60 | 50.60 | 0 | -0.58(-1.13%) | |
Dec 28, 2017 | 51.14 | 51.45 | 50.74 | 51.18 | 154,556 | +0.13(+0.26%) |
Dec 27, 2017 | 51.85 | 52.03 | 50.92 | 51.05 | 140,020 | -0.71(-1.37%) |
Dec 26, 2017 | 51.94 | 52.34 | 51.05 | 51.76 | 211,318 | -0.27(-0.51%) |
Dec 22, 2017 | 51.85 | 52.67 | 51.40 | 52.03 | 310,366 | +0.27(+0.52%) |
Dec 21, 2017 | 51.36 | 51.80 | 50.60 | 51.76 | 290,375 | +0.80(+1.57%) |
Dec 20, 2017 | 50.34 | 51.54 | 50.34 | 50.96 | 372,913 | +0.98(+1.96%) |
Dec 19, 2017 | 51.18 | 51.49 | 49.60 | 49.98 | 455,918 | -1.20(-2.34%) |
Dec 18, 2017 | 47.05 | 51.67 | 46.96 | 51.18 | 830,498 | +4.67(+10.03%) |
Dec 15, 2017 | 45.50 | 47.23 | 45.14 | 46.52 | 917,511 | +1.16(+2.55%) |
Dec 14, 2017 | 47.01 | 47.32 | 44.96 | 45.36 | 446,067 | -1.95(-4.13%) |
Dec 13, 2017 | 46.78 | 47.67 | 46.43 | 47.32 | 204,583 | +0.67(+1.43%) |
Dec 12, 2017 | 47.36 | 47.85 | 46.47 | 46.65 | 227,119 | -0.58(-1.22%) |
Dec 11, 2017 | 48.21 | 48.25 | 45.05 | 47.23 | 359,871 | -0.82(-1.70%) |
Dec 08, 2017 | 46.94 | 48.18 | 46.41 | 48.05 | 540,009 | +1.11(+2.36%) |
Dec 07, 2017 | 46.50 | 48.18 | 46.50 | 46.94 | 257,169 | +0.49(+1.05%) |
Dec 06, 2017 | 46.32 | 46.85 | 45.74 | 46.45 | 243,825 | +0.04(+0.10%) |
Dec 05, 2017 | 46.58 | 46.94 | 46.01 | 46.41 | 306,312 | +0.22(+0.48%) |
Dec 04, 2017 | 45.08 | 46.72 | 45.08 | 46.19 | 523,915 | +1.64(+3.68%) |
Dec 01, 2017 | 44.86 | 44.86 | 43.73 | 44.55 | 508,332 | -0.13(-0.30%) |
Nov 30, 2017 | 45.17 | 45.39 | 44.37 | 44.68 | 308,190 | -0.40(-0.88%) |
Nov 29, 2017 | 43.44 | 45.12 | 43.22 | 45.08 | 547,629 | +1.77(+4.09%) |
Nov 28, 2017 | 42.78 | 43.42 | 42.11 | 43.31 | 491,325 | +0.22(+0.51%) |
Nov 27, 2017 | 43.13 | 43.71 | 42.80 | 43.09 | 164,696 | +0.00(+0.00%) |
Nov 24, 2017 | 42.95 | 43.22 | 42.69 | 43.09 | 81,794 | +0.18(+0.41%) |
Nov 22, 2017 | 43.35 | 44.06 | 42.82 | 42.91 | 194,616 | -0.27(-0.62%) |
Nov 21, 2017 | 43.13 | 43.22 | 42.11 | 43.17 | 420,647 | -0.09(-0.20%) |
Nov 20, 2017 | 42.95 | 43.40 | 40.25 | 43.26 | 230,611 | +0.35(+0.83%) |
Nov 17, 2017 | 42.95 | 43.26 | 42.69 | 42.91 | 319,592 | -0.13(-0.31%) |
Nov 16, 2017 | 42.60 | 43.17 | 42.29 | 43.04 | 344,495 | +0.49(+1.14%) |
Nov 15, 2017 | 42.29 | 42.95 | 41.49 | 42.55 | 373,229 | +0.04(+0.10%) |
Nov 14, 2017 | 42.16 | 42.64 | 41.71 | 42.51 | 141,014 | +0.22(+0.52%) |
Nov 13, 2017 | 42.60 | 42.60 | 41.93 | 42.29 | 194,898 | -0.35(-0.83%) |
Nov 10, 2017 | 42.55 | 42.91 | 42.55 | 42.64 | 202,560 | -0.09(-0.21%) |
Nov 09, 2017 | 42.33 | 43.06 | 42.33 | 42.73 | 248,300 | -0.02(-0.05%) |
Nov 08, 2017 | 42.60 | 43.00 | 42.24 | 42.75 | 262,250 | +0.02(+0.05%) |
Nov 07, 2017 | 42.95 | 43.04 | 42.33 | 42.73 | 410,307 | -0.22(-0.52%) |
Nov 06, 2017 | 43.00 | 43.31 | 42.73 | 42.95 | 238,382 | -0.04(-0.10%) |
Nov 03, 2017 | 43.31 | 43.57 | 42.86 | 43.00 | 294,174 | -0.44(-1.02%) |
Nov 02, 2017 | 43.13 | 43.62 | 42.29 | 43.44 | 324,317 | +0.31(+0.72%) |
Nov 01, 2017 | 44.10 | 44.55 | 42.78 | 43.13 | 384,636 | -0.58(-1.32%) |
Oct 31, 2017 | 44.37 | 45.08 | 43.71 | 43.71 | 372,781 | -0.49(-1.10%) |
Oct 30, 2017 | 43.93 | 44.33 | 43.35 | 44.19 | 453,087 | +0.31(+0.71%) |
Oct 27, 2017 | 44.06 | 44.06 | 43.31 | 43.88 | 337,983 | +0.04(+0.10%) |
Oct 26, 2017 | 42.73 | 43.88 | 42.33 | 43.84 | 535,198 | +1.02(+2.38%) |
Oct 25, 2017 | 43.22 | 43.97 | 42.36 | 42.82 | 663,016 | -1.59(-3.59%) |
Oct 24, 2017 | 42.64 | 45.17 | 41.45 | 44.41 | 1,437,517 | +0.00(+0.00%) |
Oct 23, 2017 | 45.21 | 45.88 | 44.28 | 44.41 | 658,558 | -0.93(-2.05%) |
Oct 20, 2017 | 46.63 | 46.63 | 44.95 | 45.34 | 516,913 | -0.97(-2.10%) |
Oct 19, 2017 | 47.29 | 47.29 | 46.05 | 46.32 | 261,020 | -1.20(-2.52%) |
Oct 18, 2017 | 47.38 | 48.18 | 46.94 | 47.51 | 236,527 | +0.18(+0.37%) |
Oct 17, 2017 | 46.85 | 47.38 | 46.72 | 47.34 | 226,004 | +0.53(+1.14%) |
Oct 16, 2017 | 46.58 | 46.94 | 46.41 | 46.81 | 231,372 | +0.27(+0.57%) |
Oct 13, 2017 | 45.79 | 47.07 | 45.52 | 46.54 | 281,870 | +0.71(+1.55%) |
Oct 12, 2017 | 45.03 | 46.01 | 43.79 | 45.83 | 504,247 | -1.64(-3.45%) |
Oct 11, 2017 | 48.49 | 48.53 | 47.25 | 47.47 | 251,784 | -0.97(-2.01%) |
Oct 10, 2017 | 49.33 | 49.46 | 48.18 | 48.44 | 327,395 | -0.53(-1.09%) |
Oct 09, 2017 | 50.04 | 50.30 | 48.84 | 48.98 | 212,372 | -1.06(-2.12%) |
Oct 06, 2017 | 50.48 | 50.61 | 49.33 | 50.04 | 370,177 | -0.49(-0.96%) |
Oct 05, 2017 | 50.53 | 50.70 | 50.08 | 50.53 | 250,139 | +0.00(+0.00%) |
Oct 04, 2017 | 50.35 | 50.92 | 50.26 | 50.53 | 247,312 | +0.18(+0.35%) |
Oct 03, 2017 | 50.70 | 51.06 | 50.30 | 50.35 | 344,791 | -0.31(-0.61%) |
Oct 02, 2017 | 49.82 | 50.92 | 49.06 | 50.66 | 389,291 | +1.02(+2.05%) |
Sep 29, 2017 | 49.11 | 49.91 | 48.80 | 49.64 | 368,859 | +0.58(+1.17%) |
Sep 28, 2017 | 48.36 | 49.26 | 45.48 | 49.06 | 289,995 | +0.62(+1.28%) |
Sep 27, 2017 | 48.44 | 48.93 | 47.51 | 48.44 | 603,579 | +0.04(+0.09%) |
Sep 26, 2017 | 47.91 | 48.84 | 47.16 | 48.40 | 470,294 | +0.53(+1.11%) |
Sep 25, 2017 | 46.27 | 48.09 | 46.06 | 47.87 | 498,372 | +1.51(+3.25%) |
Sep 22, 2017 | 44.95 | 46.52 | 44.86 | 46.36 | 252,471 | +1.33(+2.95%) |
Sep 21, 2017 | 45.39 | 45.61 | 44.68 | 45.03 | 231,986 | -0.44(-0.97%) |
Sep 20, 2017 | 44.68 | 45.52 | 44.28 | 45.48 | 269,969 | +0.93(+2.09%) |
Sep 19, 2017 | 45.30 | 45.39 | 44.10 | 44.55 | 279,961 | -0.49(-1.08%) |
Sep 18, 2017 | 44.81 | 45.30 | 44.64 | 45.03 | 262,574 | +0.09(+0.20%) |
Sep 15, 2017 | 44.64 | 45.12 | 43.57 | 44.95 | 420,441 | +0.44(+0.99%) |
Sep 14, 2017 | 44.37 | 44.55 | 43.35 | 44.50 | 187,656 | +0.22(+0.50%) |
Sep 13, 2017 | 44.33 | 44.95 | 44.19 | 44.28 | 351,529 | +0.04(+0.10%) |
Sep 12, 2017 | 43.57 | 44.37 | 43.31 | 44.24 | 219,101 | +0.84(+1.94%) |
Sep 11, 2017 | 43.66 | 43.17 | 43.40 | 211,593 | +0.00(+0.00%) | |
Sep 08, 2017 | 43.62 | 44.46 | 43.22 | 43.40 | 394,228 | -0.27(-0.61%) |
Sep 07, 2017 | 43.35 | 43.71 | 43.17 | 43.66 | 305,191 | +0.40(+0.92%) |
Sep 06, 2017 | 43.35 | 43.35 | 41.80 | 43.26 | 355,012 | +0.09(+0.21%) |
Sep 05, 2017 | 43.00 | 43.53 | 43.00 | 43.17 | 297,070 | +0.13(+0.31%) |
Sep 01, 2017 | 42.33 | 43.66 | 41.51 | 43.04 | 314,547 | +0.80(+1.89%) |
Aug 31, 2017 | 41.67 | 42.29 | 41.67 | 42.24 | 186,443 | +0.75(+1.81%) |
Aug 30, 2017 | 40.96 | 41.67 | 40.96 | 41.49 | 162,125 | +0.49(+1.19%) |
Aug 29, 2017 | 41.23 | 41.23 | 40.34 | 41.00 | 303,199 | -0.58(-1.38%) |
Aug 28, 2017 | 41.31 | 41.62 | 40.78 | 41.58 | 271,766 | +0.40(+0.97%) |
Aug 25, 2017 | 40.83 | 41.58 | 40.54 | 41.18 | 152,686 | +0.62(+1.53%) |
Aug 24, 2017 | 40.16 | 40.92 | 40.16 | 40.56 | 273,121 | +0.56(+1.39%) |
Aug 23, 2017 | 40.27 | 40.67 | 39.74 | 40.00 | 199,675 | -0.57(-1.41%) |
Aug 22, 2017 | 39.96 | 40.71 | 39.70 | 40.58 | 297,924 | +0.79(+2.00%) |
Aug 21, 2017 | 39.03 | 39.87 | 38.95 | 39.78 | 225,078 | +0.71(+1.81%) |
Aug 18, 2017 | 38.99 | 39.43 | 38.79 | 39.08 | 251,388 | -0.18(-0.45%) |
Aug 17, 2017 | 39.52 | 40.05 | 39.17 | 39.25 | 192,253 | -0.53(-1.33%) |
Aug 16, 2017 | 39.52 | 40.22 | 39.43 | 39.78 | 228,738 | +0.18(+0.45%) |
Aug 15, 2017 | 41.02 | 41.02 | 39.39 | 39.61 | 408,950 | -1.72(-4.16%) |
Aug 14, 2017 | 41.24 | 41.55 | 41.06 | 41.33 | 390,675 | +0.31(+0.75%) |
Aug 11, 2017 | 41.15 | 41.33 | 40.80 | 41.02 | 210,133 | +0.00(+0.00%) |
Aug 10, 2017 | 42.03 | 42.03 | 40.97 | 41.02 | 392,082 | -1.10(-2.62%) |
Aug 09, 2017 | 41.59 | 42.34 | 41.37 | 42.12 | 712,127 | +0.44(+1.06%) |
Aug 08, 2017 | 41.99 | 42.85 | 41.50 | 41.68 | 196,678 | -0.44(-1.05%) |
Aug 07, 2017 | 41.46 | 42.61 | 41.28 | 42.12 | 381,447 | +0.31(+0.74%) |
Aug 04, 2017 | 41.28 | 41.81 | 40.93 | 41.81 | 173,397 | +0.62(+1.50%) |
Aug 03, 2017 | 41.72 | 42.03 | 41.11 | 41.19 | 311,166 | -0.49(-1.16%) |
Aug 02, 2017 | 41.46 | 41.83 | 40.98 | 41.68 | 449,179 | +0.09(+0.21%) |
Aug 01, 2017 | 41.11 | 42.08 | 41.06 | 41.59 | 414,227 | +0.49(+1.18%) |
Jul 31, 2017 | 40.53 | 41.33 | 39.87 | 41.11 | 538,300 | +0.71(+1.75%) |
Jul 28, 2017 | 40.80 | 40.97 | 40.00 | 40.40 | 425,006 | -0.40(-0.97%) |
Jul 27, 2017 | 41.99 | 42.12 | 40.53 | 40.80 | 749,878 | -0.93(-2.22%) |
Jul 26, 2017 | 41.11 | 42.01 | 41.02 | 41.72 | 973,116 | +0.79(+1.94%) |
Jul 25, 2017 | 40.89 | 41.37 | 40.80 | 40.93 | 651,750 | +0.04(+0.11%) |
Jul 24, 2017 | 42.52 | 42.52 | 40.78 | 40.89 | 939,123 | -1.76(-4.14%) |
Jul 21, 2017 | 40.45 | 42.91 | 40.22 | 42.65 | 1,253,761 | +2.87(+7.21%) |
Jul 20, 2017 | 42.03 | 37.40 | 39.78 | 1,223,066 | +2.38(+6.37%) | |
Jul 19, 2017 | 36.92 | 37.73 | 36.81 | 37.40 | 924,272 | +0.66(+1.80%) |
Jul 18, 2017 | 36.70 | 36.87 | 36.43 | 36.74 | 526,820 | +0.00(+0.00%) |
Jul 17, 2017 | 36.70 | 37.40 | 36.43 | 36.74 | 673,369 | +0.04(+0.12%) |
Jul 14, 2017 | 36.65 | 37.09 | 36.19 | 36.70 | 655,562 | +0.00(+0.00%) |
Jul 13, 2017 | 35.86 | 36.96 | 35.73 | 36.70 | 492,013 | +1.06(+2.97%) |
Jul 12, 2017 | 35.42 | 36.03 | 34.98 | 35.64 | 1,143,891 | +0.44(+1.25%) |
Jul 11, 2017 | 35.86 | 36.43 | 35.00 | 35.20 | 735,151 | -0.71(-1.97%) |
Jul 10, 2017 | 35.64 | 35.99 | 35.37 | 35.90 | 368,085 | -0.04(-0.12%) |
Jul 07, 2017 | 35.59 | 35.95 | 35.28 | 35.95 | 382,244 | +0.26(+0.74%) |
Jul 06, 2017 | 36.92 | 36.96 | 35.22 | 35.68 | 846,926 | -1.46(-3.92%) |
Jul 05, 2017 | 37.36 | 37.49 | 36.85 | 37.14 | 1,081,552 | -0.62(-1.64%) |
Jul 03, 2017 | 37.05 | 37.98 | 36.87 | 37.75 | 180,674 | +0.93(+2.52%) |
Jun 30, 2017 | 36.34 | 37.00 | 35.77 | 36.83 | 1,401,669 | +0.62(+1.71%) |
Jun 29, 2017 | 36.43 | 36.83 | 36.12 | 36.21 | 1,205,497 | -0.57(-1.56%) |
Jun 28, 2017 | 39.96 | 39.96 | 36.56 | 36.78 | 1,717,265 | -3.04(-7.64%) |
Jun 27, 2017 | 40.14 | 40.14 | 38.86 | 39.83 | 901,889 | -0.71(-1.74%) |
Jun 26, 2017 | 39.74 | 40.62 | 39.56 | 40.53 | 374,518 | +1.06(+2.68%) |
Jun 23, 2017 | 39.61 | 39.47 | 491,432 | +0.79(+2.05%) | ||
Jun 22, 2017 | 37.93 | 38.86 | 37.18 | 38.68 | 750,705 | +0.66(+1.74%) |
Jun 21, 2017 | 39.65 | 39.70 | 37.98 | 38.02 | 447,729 | -1.63(-4.12%) |
Jun 20, 2017 | 39.70 | 40.45 | 39.52 | 39.65 | 404,216 | -1.10(-2.71%) |
Jun 19, 2017 | 40.53 | 40.78 | 40.27 | 40.75 | 382,863 | +0.31(+0.76%) |
Jun 16, 2017 | 41.94 | 41.94 | 40.09 | 40.45 | 867,047 | -1.85(-4.38%) |
Jun 15, 2017 | 42.39 | 42.58 | 42.12 | 42.30 | 403,465 | -0.35(-0.83%) |
Jun 14, 2017 | 42.87 | 43.22 | 42.43 | 42.65 | 536,981 | -0.07(-0.15%) |
Jun 13, 2017 | 43.53 | 43.58 | 42.65 | 42.72 | 414,992 | -0.73(-1.68%) |
Jun 12, 2017 | 44.02 | 45.34 | 43.31 | 43.44 | 330,942 | -0.71(-1.60%) |
Jun 09, 2017 | 43.09 | 44.33 | 42.74 | 44.15 | 446,257 | +1.10(+2.56%) |
Jun 08, 2017 | 43.27 | 43.31 | 42.47 | 43.05 | 455,061 | +0.00(+0.00%) |
Jun 07, 2017 | 43.00 | 43.44 | 42.52 | 43.05 | 465,202 | +0.04(+0.10%) |
Jun 06, 2017 | 43.22 | 43.31 | 42.83 | 43.00 | 372,030 | -0.31(-0.71%) |
Jun 05, 2017 | 43.62 | 43.89 | 43.27 | 43.31 | 365,794 | -0.44(-1.01%) |
Jun 02, 2017 | 44.55 | 44.57 | 43.27 | 43.75 | 423,849 | -0.57(-1.29%) |
Jun 01, 2017 | 44.06 | 45.08 | 43.44 | 44.33 | 378,508 | +0.57(+1.31%) |
May 31, 2017 | 43.49 | 43.84 | 42.96 | 43.75 | 370,207 | +0.34(+0.77%) |
May 30, 2017 | 44.38 | 43.42 | 43.42 | 287,982 | -0.97(-2.18%) | |
May 26, 2017 | 43.15 | 44.43 | 42.80 | 44.38 | 304,103 | +1.14(+2.64%) |
May 25, 2017 | 42.67 | 43.59 | 42.28 | 43.24 | 611,063 | +0.70(+1.65%) |
May 24, 2017 | 42.98 | 43.42 | 42.45 | 42.54 | 557,572 | -0.53(-1.22%) |
May 23, 2017 | 45.13 | 45.97 | 42.89 | 43.07 | 435,631 | -2.15(-4.76%) |
May 22, 2017 | 44.21 | 45.79 | 43.86 | 45.22 | 420,462 | +0.97(+2.18%) |
May 19, 2017 | 45.79 | 45.79 | 43.95 | 44.25 | 903,744 | -1.67(-3.64%) |
May 18, 2017 | 44.82 | 46.58 | 43.42 | 45.92 | 795,926 | +1.98(+4.50%) |
May 17, 2017 | 44.82 | 44.96 | 43.77 | 43.95 | 439,294 | -1.23(-2.72%) |
May 16, 2017 | 45.26 | 45.44 | 44.74 | 45.18 | 282,003 | +0.04(+0.10%) |
May 15, 2017 | 44.25 | 45.40 | 44.21 | 45.13 | 231,115 | +0.84(+1.89%) |
May 12, 2017 | 44.34 | 44.38 | 43.71 | 44.30 | 278,142 | -0.07(-0.15%) |
May 11, 2017 | 46.23 | 46.23 | 44.30 | 44.36 | 440,858 | -2.04(-4.40%) |
May 10, 2017 | 46.23 | 46.93 | 45.88 | 46.41 | 322,979 | -0.09(-0.19%) |
May 09, 2017 | 45.62 | 46.89 | 45.53 | 46.49 | 619,855 | +1.05(+2.32%) |
May 08, 2017 | 44.96 | 45.51 | 44.89 | 45.44 | 346,805 | +0.44(+0.98%) |
May 05, 2017 | 45.70 | 45.70 | 42.93 | 45.00 | 1,387,776 | -1.14(-2.48%) |
May 04, 2017 | 45.22 | 46.21 | 45.09 | 46.14 | 412,027 | +1.14(+2.54%) |
May 03, 2017 | 44.21 | 45.22 | 44.21 | 45.00 | 569,129 | +0.53(+1.19%) |
May 02, 2017 | 45.75 | 45.79 | 44.38 | 44.47 | 594,281 | -1.14(-2.50%) |