Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.46 | 39.64 | 38.95 | 39.02 | 626,355 | -0.30(-0.78%) |
Apr 27, 2018 | 38.79 | 39.44 | 38.79 | 39.32 | 663,426 | +0.52(+1.33%) |
Apr 26, 2018 | 38.32 | 39.00 | 38.21 | 38.80 | 581,707 | +0.60(+1.57%) |
Apr 25, 2018 | 37.58 | 38.24 | 37.40 | 38.21 | 682,139 | +0.55(+1.46%) |
Apr 24, 2018 | 37.50 | 37.94 | 37.23 | 37.66 | 871,661 | +0.29(+0.77%) |
Apr 23, 2018 | 37.65 | 37.81 | 37.20 | 37.37 | 679,710 | -0.22(-0.58%) |
Apr 20, 2018 | 38.29 | 38.45 | 37.45 | 37.59 | 705,848 | -0.70(-1.82%) |
Apr 19, 2018 | 38.67 | 38.67 | 38.01 | 38.28 | 662,887 | -0.49(-1.25%) |
Apr 18, 2018 | 38.78 | 39.20 | 38.71 | 38.77 | 438,061 | +0.04(+0.11%) |
Apr 17, 2018 | 38.69 | 39.00 | 38.55 | 38.73 | 657,960 | +0.14(+0.37%) |
Apr 16, 2018 | 38.43 | 38.75 | 38.25 | 38.59 | 487,342 | +0.22(+0.57%) |
Apr 13, 2018 | 38.30 | 38.61 | 38.11 | 38.37 | 803,526 | +0.03(+0.07%) |
Apr 12, 2018 | 38.87 | 38.87 | 38.18 | 38.34 | 559,498 | -0.45(-1.16%) |
Apr 11, 2018 | 38.62 | 39.13 | 38.62 | 38.79 | 465,743 | +0.15(+0.38%) |
Apr 10, 2018 | 38.92 | 38.98 | 38.49 | 38.64 | 909,496 | -0.06(-0.15%) |
Apr 09, 2018 | 39.85 | 39.85 | 38.68 | 38.70 | 1,003,555 | -1.04(-2.61%) |
Apr 06, 2018 | 39.24 | 40.03 | 39.24 | 39.73 | 987,480 | +0.28(+0.71%) |
Apr 05, 2018 | 38.86 | 39.58 | 38.54 | 39.45 | 1,106,822 | +0.60(+1.54%) |
Apr 04, 2018 | 38.49 | 39.08 | 38.37 | 38.85 | 985,542 | -0.01(-0.04%) |
Apr 03, 2018 | 38.53 | 39.06 | 38.10 | 38.87 | 817,166 | +0.54(+1.40%) |
Apr 02, 2018 | 39.02 | 39.23 | 37.96 | 38.33 | 773,910 | -0.70(-1.79%) |
Mar 29, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.34 | 39.35 | 38.34 | 39.30 | 609,494 | +1.20(+3.14%) |
Mar 27, 2018 | 37.57 | 38.63 | 37.27 | 38.10 | 765,743 | +0.52(+1.40%) |
Mar 26, 2018 | 37.94 | 37.94 | 37.28 | 37.57 | 1,159,194 | -0.36(-0.96%) |
Mar 23, 2018 | 38.74 | 38.86 | 37.85 | 37.94 | 705,310 | -0.92(-2.36%) |
Mar 22, 2018 | 38.93 | 39.51 | 38.84 | 38.86 | 838,562 | -0.29(-0.73%) |
Mar 21, 2018 | 39.23 | 39.43 | 38.91 | 39.14 | 1,260,477 | -0.27(-0.69%) |
Mar 20, 2018 | 39.35 | 39.68 | 39.29 | 39.42 | 474,000 | -0.01(-0.04%) |
Mar 19, 2018 | 39.58 | 39.25 | 39.43 | 569,920 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.46 | 39.85 | 39.16 | 39.74 | 907,469 | +0.36(+0.91%) |
Mar 15, 2018 | 39.32 | 39.42 | 39.01 | 39.38 | 895,628 | -0.01(-0.04%) |
Mar 14, 2018 | 39.48 | 39.54 | 39.21 | 39.39 | 506,703 | -0.01(-0.02%) |
Mar 13, 2018 | 39.65 | 40.02 | 39.34 | 39.40 | 782,598 | -0.20(-0.49%) |
Mar 12, 2018 | 39.33 | 39.78 | 39.21 | 39.60 | 670,606 | +0.29(+0.75%) |
Mar 09, 2018 | 39.09 | 39.30 | 38.56 | 39.30 | 747,445 | +0.22(+0.55%) |
Mar 08, 2018 | 39.20 | 39.32 | 38.91 | 39.09 | 730,664 | -0.20(-0.50%) |
Mar 07, 2018 | 38.85 | 39.28 | 743,515 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.83 | 39.36 | 38.51 | 39.17 | 817,477 | +0.36(+0.92%) |
Mar 05, 2018 | 37.58 | 38.95 | 37.58 | 38.81 | 1,531,723 | +0.87(+2.29%) |
Mar 02, 2018 | 36.87 | 38.33 | 36.60 | 37.95 | 1,522,511 | +0.73(+1.96%) |
Mar 01, 2018 | 37.97 | 38.41 | 36.30 | 37.22 | 4,646,657 | -3.11(-7.72%) |
Feb 28, 2018 | 40.54 | 40.91 | 40.25 | 40.33 | 860,881 | -0.06(-0.14%) |
Feb 27, 2018 | 41.12 | 41.53 | 40.21 | 40.39 | 985,473 | -0.65(-1.59%) |
Feb 26, 2018 | 40.56 | 41.09 | 40.56 | 41.04 | 1,046,296 | +0.64(+1.58%) |
Feb 23, 2018 | 39.76 | 40.41 | 39.71 | 40.40 | 705,131 | +0.79(+2.00%) |
Feb 22, 2018 | 39.61 | 474,661 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.47 | 39.86 | 39.11 | 39.15 | 832,961 | -0.27(-0.69%) |
Feb 20, 2018 | 39.86 | 40.13 | 39.31 | 39.42 | 654,636 | -0.61(-1.51%) |
Feb 16, 2018 | 40.02 | 40.02 | 40.02 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.29 | 39.92 | 39.15 | 39.72 | 729,994 | +0.57(+1.46%) |
Feb 14, 2018 | 39.23 | 39.35 | 38.92 | 39.15 | 1,013,513 | -0.41(-1.04%) |
Feb 13, 2018 | 39.36 | 39.76 | 38.85 | 39.56 | 653,958 | +0.22(+0.55%) |
Feb 12, 2018 | 39.48 | 39.56 | 38.30 | 39.35 | 952,101 | +0.09(+0.23%) |
Feb 09, 2018 | 38.41 | 39.51 | 38.30 | 39.26 | 854,950 | +1.03(+2.69%) |
Feb 08, 2018 | 39.01 | 39.55 | 38.22 | 38.23 | 767,881 | -0.80(-2.05%) |
Feb 07, 2018 | 39.51 | 39.67 | 39.00 | 39.03 | 921,208 | -0.57(-1.44%) |
Feb 06, 2018 | 38.85 | 39.79 | 38.60 | 39.60 | 1,190,463 | -0.29(-0.72%) |
Feb 05, 2018 | 40.26 | 40.62 | 39.45 | 39.88 | 1,008,494 | -0.65(-1.61%) |
Feb 02, 2018 | 40.23 | 40.56 | 40.02 | 40.54 | 923,532 | -0.16(-0.39%) |
Feb 01, 2018 | 41.00 | 41.36 | 40.66 | 40.70 | 1,385,958 | -0.38(-0.93%) |
Jan 31, 2018 | 40.55 | 41.21 | 40.44 | 41.08 | 1,506,780 | +0.69(+1.70%) |
Jan 30, 2018 | 40.79 | 40.97 | 40.29 | 40.39 | 734,952 | -0.52(-1.27%) |
Jan 29, 2018 | 41.74 | 41.93 | 40.80 | 40.91 | 1,048,740 | -1.13(-2.70%) |
Jan 26, 2018 | 42.86 | 42.89 | 41.99 | 42.05 | 694,745 | -0.79(-1.84%) |
Jan 25, 2018 | 42.51 | 42.84 | 42.25 | 42.84 | 748,779 | +0.25(+0.58%) |
Jan 24, 2018 | 42.68 | 42.79 | 42.25 | 42.59 | 620,399 | -0.17(-0.39%) |
Jan 23, 2018 | 42.32 | 42.79 | 42.15 | 42.75 | 872,002 | +0.64(+1.51%) |
Jan 22, 2018 | 41.70 | 42.13 | 41.70 | 42.12 | 707,131 | +0.28(+0.68%) |
Jan 19, 2018 | 41.55 | 41.85 | 41.34 | 41.83 | 844,992 | +0.66(+1.61%) |
Jan 18, 2018 | 41.92 | 41.96 | 41.00 | 41.17 | 960,311 | -0.86(-2.04%) |
Jan 17, 2018 | 41.83 | 42.12 | 41.67 | 42.03 | 764,901 | +0.28(+0.66%) |
Jan 16, 2018 | 41.33 | 41.86 | 41.31 | 41.75 | 850,403 | +0.53(+1.29%) |
Jan 12, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.65 | 41.78 | 41.16 | 41.69 | 909,867 | +0.22(+0.53%) |
Jan 10, 2018 | 42.28 | 42.28 | 41.38 | 41.47 | 1,134,434 | -0.93(-2.20%) |
Jan 09, 2018 | 43.27 | 43.37 | 42.39 | 42.40 | 717,741 | -0.86(-1.98%) |
Jan 08, 2018 | 43.46 | 43.50 | 43.16 | 43.26 | 729,997 | -0.01(-0.03%) |
Jan 05, 2018 | 43.33 | 43.42 | 42.97 | 43.27 | 771,865 | -0.06(-0.13%) |
Jan 04, 2018 | 44.14 | 44.14 | 43.27 | 43.33 | 946,041 | -0.82(-1.85%) |
Jan 03, 2018 | 44.58 | 44.80 | 43.95 | 44.14 | 643,645 | -0.44(-0.99%) |
Jan 02, 2018 | 45.38 | 45.61 | 44.58 | 44.58 | 779,216 | -0.67(-1.48%) |
Dec 29, 2017 | 45.26 | 45.26 | 45.26 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.83 | 45.28 | 44.79 | 45.25 | 526,231 | +0.38(+0.85%) |
Dec 27, 2017 | 44.66 | 44.99 | 44.60 | 44.87 | 508,253 | +0.25(+0.57%) |
Dec 26, 2017 | 44.13 | 44.92 | 44.06 | 44.61 | 735,047 | +0.49(+1.11%) |
Dec 22, 2017 | 43.58 | 44.13 | 43.51 | 44.13 | 810,241 | +0.72(+1.66%) |
Dec 21, 2017 | 43.86 | 44.00 | 43.40 | 43.40 | 1,154,682 | -0.45(-1.03%) |
Dec 20, 2017 | 44.82 | 44.88 | 43.86 | 43.86 | 1,136,653 | -1.03(-2.30%) |
Dec 19, 2017 | 46.38 | 46.38 | 44.85 | 44.89 | 953,878 | -1.51(-3.26%) |
Dec 18, 2017 | 46.26 | 46.69 | 46.20 | 46.40 | 611,494 | +0.17(+0.37%) |
Dec 15, 2017 | 46.07 | 46.67 | 45.90 | 46.23 | 1,993,703 | -0.10(-0.21%) |
Dec 14, 2017 | 46.40 | 46.69 | 46.31 | 46.33 | 407,474 | -0.21(-0.46%) |
Dec 13, 2017 | 46.42 | 46.77 | 46.33 | 46.54 | 536,010 | +0.12(+0.25%) |
Dec 12, 2017 | 46.16 | 46.62 | 45.95 | 46.42 | 599,022 | +0.21(+0.45%) |
Dec 11, 2017 | 46.07 | 46.36 | 45.91 | 46.22 | 668,072 | +0.15(+0.33%) |
Dec 08, 2017 | 45.97 | 46.24 | 45.66 | 46.06 | 329,342 | +0.19(+0.40%) |
Dec 07, 2017 | 45.55 | 45.94 | 45.54 | 45.88 | 433,869 | +0.16(+0.35%) |
Dec 06, 2017 | 46.08 | 46.11 | 45.58 | 45.72 | 479,542 | -0.34(-0.75%) |
Dec 05, 2017 | 46.75 | 46.80 | 46.04 | 46.06 | 559,200 | -0.74(-1.57%) |
Dec 04, 2017 | 46.77 | 46.84 | 46.64 | 46.80 | 601,239 | +0.11(+0.24%) |
Dec 01, 2017 | 46.61 | 46.84 | 46.33 | 46.69 | 389,466 | +0.05(+0.10%) |
Nov 30, 2017 | 46.54 | 46.71 | 46.36 | 46.64 | 634,496 | +0.13(+0.28%) |
Nov 29, 2017 | 46.22 | 46.66 | 46.19 | 46.51 | 671,106 | +0.21(+0.46%) |
Nov 28, 2017 | 46.44 | 46.72 | 45.92 | 46.30 | 519,177 | -0.09(-0.19%) |
Nov 27, 2017 | 46.87 | 46.91 | 46.37 | 46.39 | 316,850 | -0.44(-0.94%) |
Nov 24, 2017 | 46.85 | 46.91 | 46.72 | 46.83 | 177,524 | +0.18(+0.38%) |
Nov 22, 2017 | 46.49 | 46.99 | 46.49 | 46.65 | 449,106 | +0.18(+0.38%) |
Nov 21, 2017 | 46.27 | 46.53 | 46.24 | 46.47 | 450,093 | +0.21(+0.46%) |
Nov 20, 2017 | 46.48 | 46.53 | 46.15 | 46.26 | 329,237 | -0.05(-0.10%) |
Nov 17, 2017 | 46.21 | 46.40 | 46.14 | 46.31 | 482,905 | +0.03(+0.07%) |
Nov 16, 2017 | 46.27 | 46.65 | 46.26 | 46.27 | 498,842 | -0.01(-0.03%) |
Nov 15, 2017 | 47.30 | 47.30 | 46.28 | 46.28 | 596,554 | -0.88(-1.86%) |
Nov 14, 2017 | 47.12 | 47.42 | 47.07 | 47.16 | 476,751 | -0.14(-0.29%) |
Nov 13, 2017 | 46.87 | 47.39 | 46.71 | 47.30 | 608,853 | +0.38(+0.82%) |
Nov 10, 2017 | 46.37 | 47.04 | 46.37 | 46.91 | 632,011 | +0.27(+0.57%) |
Nov 09, 2017 | 47.44 | 47.84 | 46.31 | 46.65 | 1,370,284 | -1.90(-3.90%) |
Nov 08, 2017 | 48.05 | 48.58 | 47.90 | 48.54 | 484,872 | +0.40(+0.82%) |
Nov 07, 2017 | 47.59 | 48.20 | 47.24 | 48.15 | 1,053,172 | +0.48(+1.00%) |
Nov 06, 2017 | 47.64 | 48.00 | 47.41 | 47.67 | 765,358 | +0.11(+0.23%) |
Nov 03, 2017 | 47.41 | 47.89 | 47.28 | 47.56 | 282,259 | -0.14(-0.30%) |
Nov 02, 2017 | 47.39 | 47.80 | 47.12 | 47.70 | 668,131 | +0.45(+0.96%) |
Nov 01, 2017 | 47.34 | 47.71 | 47.11 | 47.25 | 619,183 | -0.09(-0.19%) |
Oct 31, 2017 | 47.17 | 47.35 | 46.87 | 47.34 | 373,156 | +0.19(+0.41%) |
Oct 30, 2017 | 47.11 | 47.41 | 47.07 | 47.15 | 414,751 | +0.12(+0.25%) |
Oct 27, 2017 | 46.83 | 47.20 | 46.64 | 47.03 | 503,878 | +0.12(+0.25%) |
Oct 26, 2017 | 47.62 | 47.73 | 46.79 | 46.92 | 395,415 | -0.35(-0.73%) |
Oct 25, 2017 | 47.34 | 47.67 | 47.02 | 47.26 | 689,186 | -0.28(-0.59%) |
Oct 24, 2017 | 47.88 | 48.03 | 47.32 | 47.54 | 724,598 | -0.35(-0.73%) |
Oct 23, 2017 | 48.21 | 48.21 | 47.77 | 47.89 | 418,509 | -0.07(-0.16%) |
Oct 20, 2017 | 48.23 | 48.23 | 47.61 | 47.96 | 483,934 | -0.17(-0.35%) |
Oct 19, 2017 | 48.26 | 48.41 | 47.93 | 48.13 | 325,054 | -0.16(-0.32%) |
Oct 18, 2017 | 48.46 | 48.64 | 48.14 | 48.29 | 368,322 | -0.31(-0.64%) |
Oct 17, 2017 | 48.21 | 48.62 | 48.15 | 48.60 | 475,277 | +0.22(+0.46%) |
Oct 16, 2017 | 48.26 | 48.49 | 47.96 | 48.38 | 406,256 | +0.15(+0.31%) |
Oct 13, 2017 | 48.20 | 48.45 | 47.95 | 48.23 | 428,336 | +0.20(+0.43%) |
Oct 12, 2017 | 47.98 | 48.11 | 47.82 | 48.02 | 327,471 | +0.00(+0.00%) |
Oct 11, 2017 | 47.65 | 48.08 | 47.57 | 48.02 | 424,548 | +0.48(+1.00%) |
Oct 10, 2017 | 47.66 | 47.90 | 47.38 | 47.55 | 368,788 | +0.05(+0.10%) |
Oct 09, 2017 | 47.85 | 48.10 | 47.49 | 47.50 | 434,752 | -0.34(-0.71%) |
Oct 06, 2017 | 47.79 | 47.94 | 47.46 | 47.84 | 385,975 | -0.20(-0.41%) |
Oct 05, 2017 | 48.23 | 48.49 | 48.01 | 48.04 | 355,224 | -0.09(-0.18%) |
Oct 04, 2017 | 47.82 | 48.17 | 47.59 | 48.13 | 467,183 | +0.36(+0.76%) |
Oct 03, 2017 | 47.45 | 47.80 | 47.38 | 47.77 | 452,529 | +0.27(+0.57%) |
Oct 02, 2017 | 47.62 | 47.70 | 47.32 | 47.49 | 429,154 | +0.01(+0.01%) |
Sep 29, 2017 | 47.36 | 47.77 | 47.26 | 47.49 | 481,564 | -0.01(-0.03%) |
Sep 28, 2017 | 47.39 | 47.50 | 46.75 | 47.50 | 695,940 | +0.18(+0.39%) |
Sep 27, 2017 | 47.71 | 47.84 | 46.87 | 47.32 | 589,488 | -0.60(-1.24%) |
Sep 26, 2017 | 47.95 | 48.10 | 47.77 | 47.91 | 379,540 | -0.03(-0.07%) |
Sep 25, 2017 | 47.53 | 48.24 | 47.53 | 47.95 | 492,443 | +0.54(+1.13%) |
Sep 22, 2017 | 47.97 | 48.22 | 47.34 | 47.41 | 462,044 | -0.41(-0.85%) |
Sep 21, 2017 | 47.87 | 48.30 | 47.80 | 47.82 | 491,166 | -0.07(-0.16%) |
Sep 20, 2017 | 48.27 | 48.43 | 47.61 | 47.89 | 605,638 | -0.33(-0.69%) |
Sep 19, 2017 | 48.65 | 48.75 | 47.89 | 48.22 | 603,372 | -0.34(-0.70%) |
Sep 18, 2017 | 48.88 | 48.97 | 48.44 | 48.56 | 623,799 | -0.33(-0.68%) |
Sep 15, 2017 | 48.60 | 48.95 | 48.23 | 48.90 | 672,416 | +0.19(+0.39%) |
Sep 14, 2017 | 48.48 | 48.71 | 48.20 | 48.71 | 875,214 | +0.24(+0.49%) |
Sep 13, 2017 | 48.60 | 48.75 | 48.36 | 48.47 | 765,663 | -0.17(-0.35%) |
Sep 12, 2017 | 48.96 | 49.00 | 48.48 | 48.64 | 494,372 | -0.30(-0.62%) |
Sep 11, 2017 | 48.49 | 48.94 | 48.38 | 48.94 | 832,574 | +0.96(+2.01%) |
Sep 08, 2017 | 47.68 | 48.12 | 47.65 | 47.98 | 689,238 | +0.11(+0.23%) |
Sep 07, 2017 | 47.76 | 48.01 | 47.52 | 47.87 | 641,517 | +0.14(+0.30%) |
Sep 06, 2017 | 47.74 | 48.14 | 47.50 | 47.73 | 945,147 | +0.07(+0.14%) |
Sep 05, 2017 | 47.62 | 47.86 | 47.43 | 47.66 | 755,598 | +0.15(+0.31%) |
Sep 01, 2017 | 47.24 | 47.58 | 47.13 | 47.51 | 694,773 | +0.31(+0.66%) |
Aug 31, 2017 | 46.52 | 47.26 | 46.35 | 47.20 | 2,343,681 | +0.81(+1.75%) |
Aug 30, 2017 | 46.47 | 46.49 | 46.10 | 46.39 | 724,544 | -0.24(-0.52%) |
Aug 29, 2017 | 46.58 | 46.96 | 46.50 | 46.63 | 876,511 | +0.18(+0.38%) |
Aug 28, 2017 | 46.73 | 46.73 | 46.19 | 46.46 | 981,010 | -0.17(-0.36%) |
Aug 25, 2017 | 46.20 | 46.74 | 46.19 | 46.62 | 992,731 | +0.67(+1.47%) |
Aug 24, 2017 | 46.00 | 46.25 | 45.96 | 45.95 | 872,182 | +0.03(+0.07%) |
Aug 23, 2017 | 45.41 | 45.93 | 45.28 | 45.92 | 826,478 | +0.54(+1.19%) |
Aug 22, 2017 | 45.61 | 45.84 | 45.07 | 45.38 | 766,787 | -0.23(-0.50%) |
Aug 21, 2017 | 45.49 | 45.75 | 45.47 | 45.61 | 674,376 | +0.11(+0.24%) |
Aug 18, 2017 | 45.86 | 45.97 | 45.32 | 45.50 | 877,075 | -0.49(-1.07%) |
Aug 17, 2017 | 46.20 | 46.43 | 45.94 | 45.99 | 838,871 | -0.22(-0.48%) |
Aug 16, 2017 | 45.85 | 46.34 | 45.80 | 46.21 | 779,612 | +0.39(+0.85%) |
Aug 15, 2017 | 45.69 | 45.94 | 45.36 | 45.82 | 835,154 | +0.07(+0.16%) |
Aug 14, 2017 | 45.34 | 46.05 | 45.34 | 45.75 | 1,006,762 | +0.52(+1.15%) |
Aug 11, 2017 | 45.55 | 45.73 | 44.95 | 45.23 | 805,554 | -0.45(-0.99%) |
Aug 10, 2017 | 45.93 | 46.03 | 45.58 | 45.68 | 813,759 | -0.26(-0.57%) |
Aug 09, 2017 | 46.50 | 46.50 | 45.73 | 45.94 | 979,590 | -0.49(-1.05%) |
Aug 08, 2017 | 46.79 | 46.86 | 46.15 | 46.43 | 864,455 | -0.43(-0.92%) |
Aug 07, 2017 | 46.99 | 47.03 | 46.71 | 46.86 | 618,304 | -0.15(-0.32%) |
Aug 04, 2017 | 46.83 | 47.44 | 46.41 | 47.01 | 1,320,601 | +0.28(+0.59%) |
Aug 03, 2017 | 46.73 | 47.19 | 46.65 | 46.73 | 727,169 | -0.06(-0.13%) |
Aug 02, 2017 | 48.58 | 48.58 | 46.24 | 46.79 | 2,030,463 | -2.21(-4.51%) |
Aug 01, 2017 | 48.90 | 49.29 | 48.71 | 49.01 | 593,703 | +0.20(+0.41%) |
Jul 31, 2017 | 48.50 | 48.91 | 48.18 | 48.80 | 705,876 | +0.40(+0.82%) |
Jul 28, 2017 | 48.46 | 48.54 | 48.03 | 48.40 | 858,728 | +0.07(+0.15%) |
Jul 27, 2017 | 48.46 | 48.87 | 48.12 | 48.33 | 1,324,871 | -0.11(-0.22%) |
Jul 26, 2017 | 48.35 | 48.73 | 48.32 | 48.44 | 1,309,142 | +0.09(+0.18%) |
Jul 25, 2017 | 48.26 | 48.39 | 47.95 | 48.35 | 750,441 | +0.18(+0.38%) |
Jul 24, 2017 | 48.55 | 48.62 | 47.94 | 48.17 | 774,263 | -0.29(-0.60%) |
Jul 21, 2017 | 49.39 | 49.39 | 48.21 | 48.46 | 719,562 | -0.78(-1.58%) |
Jul 20, 2017 | 49.63 | 49.76 | 49.18 | 49.24 | 765,977 | -0.30(-0.60%) |
Jul 19, 2017 | 48.87 | 49.58 | 48.70 | 49.53 | 547,720 | +0.75(+1.54%) |
Jul 18, 2017 | 49.24 | 49.42 | 48.66 | 48.78 | 758,869 | -0.44(-0.89%) |
Jul 17, 2017 | 48.75 | 49.61 | 48.69 | 49.22 | 536,234 | +0.37(+0.76%) |
Jul 14, 2017 | 49.16 | 48.17 | 48.85 | 731,494 | +0.68(+1.41%) | |
Jul 13, 2017 | 47.87 | 48.23 | 47.75 | 48.17 | 483,610 | +0.35(+0.73%) |
Jul 12, 2017 | 47.67 | 48.17 | 47.65 | 47.82 | 670,882 | +0.58(+1.22%) |
Jul 11, 2017 | 47.27 | 47.39 | 47.06 | 47.24 | 461,410 | -0.01(-0.03%) |
Jul 10, 2017 | 47.99 | 48.18 | 47.26 | 47.26 | 511,118 | -0.66(-1.39%) |
Jul 07, 2017 | 47.81 | 48.23 | 47.66 | 47.92 | 656,635 | +0.13(+0.27%) |
Jul 06, 2017 | 48.22 | 48.45 | 47.73 | 47.79 | 686,773 | -0.51(-1.06%) |
Jul 05, 2017 | 49.12 | 49.12 | 48.26 | 48.30 | 721,149 | -0.70(-1.42%) |
Jul 03, 2017 | 48.44 | 49.12 | 48.32 | 49.00 | 385,908 | +0.77(+1.60%) |
Jun 30, 2017 | 48.87 | 49.07 | 48.22 | 48.23 | 639,350 | -0.47(-0.96%) |
Jun 29, 2017 | 49.30 | 49.41 | 48.45 | 48.70 | 903,510 | -0.91(-1.84%) |
Jun 28, 2017 | 49.77 | 50.10 | 49.53 | 49.61 | 455,992 | -0.03(-0.05%) |
Jun 27, 2017 | 50.19 | 50.40 | 49.58 | 49.64 | 654,188 | -0.72(-1.43%) |
Jun 26, 2017 | 49.35 | 50.47 | 49.35 | 50.36 | 742,839 | +1.03(+2.09%) |
Jun 23, 2017 | 49.44 | 49.90 | 49.25 | 49.33 | 978,958 | -0.20(-0.40%) |
Jun 22, 2017 | 49.45 | 49.65 | 49.23 | 49.53 | 802,397 | +0.05(+0.09%) |
Jun 21, 2017 | 49.65 | 49.83 | 49.28 | 49.49 | 654,998 | -0.29(-0.58%) |
Jun 20, 2017 | 49.71 | 49.91 | 49.50 | 49.77 | 724,458 | +0.04(+0.08%) |
Jun 19, 2017 | 49.72 | 49.86 | 49.41 | 49.73 | 600,969 | +0.06(+0.12%) |
Jun 16, 2017 | 50.11 | 50.23 | 49.64 | 49.67 | 2,051,233 | -0.39(-0.77%) |
Jun 15, 2017 | 49.23 | 50.19 | 49.20 | 50.06 | 770,498 | +0.48(+0.97%) |
Jun 14, 2017 | 49.51 | 49.66 | 49.09 | 49.58 | 758,559 | +0.25(+0.50%) |
Jun 13, 2017 | 48.81 | 49.34 | 48.72 | 49.33 | 569,296 | +0.39(+0.79%) |
Jun 12, 2017 | 48.26 | 49.03 | 48.27 | 48.95 | 784,697 | +0.69(+1.43%) |
Jun 09, 2017 | 47.80 | 48.56 | 47.55 | 48.26 | 578,046 | +0.21(+0.45%) |
Jun 08, 2017 | 47.96 | 48.10 | 47.44 | 48.04 | 631,681 | +0.15(+0.31%) |
Jun 07, 2017 | 47.56 | 47.96 | 47.56 | 47.90 | 596,623 | +0.39(+0.82%) |
Jun 06, 2017 | 47.79 | 47.88 | 47.50 | 47.51 | 471,407 | -0.21(-0.43%) |
Jun 05, 2017 | 47.78 | 47.96 | 47.36 | 47.72 | 555,309 | -0.18(-0.38%) |
Jun 02, 2017 | 47.72 | 48.36 | 47.72 | 47.90 | 650,959 | +0.25(+0.53%) |
Jun 01, 2017 | 47.17 | 47.87 | 47.13 | 47.64 | 632,877 | +0.27(+0.58%) |
May 31, 2017 | 47.14 | 47.48 | 46.89 | 47.37 | 783,102 | +0.25(+0.54%) |
May 30, 2017 | 47.48 | 47.64 | 47.09 | 47.11 | 480,748 | -0.37(-0.77%) |
May 26, 2017 | 47.95 | 48.18 | 47.36 | 47.48 | 605,388 | -0.58(-1.21%) |
May 25, 2017 | 47.76 | 48.24 | 47.54 | 48.06 | 695,914 | +0.39(+0.82%) |
May 24, 2017 | 47.07 | 47.72 | 47.07 | 47.67 | 903,805 | +0.55(+1.17%) |
May 23, 2017 | 47.32 | 47.47 | 46.89 | 47.12 | 837,366 | -0.15(-0.32%) |
May 22, 2017 | 47.43 | 47.73 | 47.17 | 47.27 | 676,225 | -0.03(-0.06%) |
May 19, 2017 | 46.96 | 47.46 | 46.73 | 47.30 | 599,025 | +0.23(+0.48%) |
May 18, 2017 | 46.71 | 47.25 | 46.46 | 47.07 | 626,935 | +0.20(+0.43%) |
May 17, 2017 | 46.30 | 47.09 | 46.27 | 46.87 | 717,358 | +0.58(+1.25%) |
May 16, 2017 | 47.12 | 47.21 | 46.01 | 46.29 | 1,183,660 | -0.50(-1.07%) |
May 15, 2017 | 46.71 | 47.33 | 46.65 | 46.79 | 951,766 | +0.04(+0.09%) |
May 12, 2017 | 46.74 | 47.01 | 46.44 | 46.75 | 1,271,410 | +0.17(+0.36%) |
May 11, 2017 | 46.65 | 46.89 | 46.41 | 46.59 | 1,261,173 | -0.27(-0.57%) |
May 10, 2017 | 46.64 | 47.17 | 46.34 | 46.85 | 1,239,820 | +0.19(+0.41%) |
May 09, 2017 | 46.84 | 46.89 | 46.12 | 46.66 | 1,174,650 | -0.28(-0.59%) |
May 08, 2017 | 46.83 | 47.02 | 46.45 | 46.94 | 1,405,736 | +0.04(+0.09%) |
May 05, 2017 | 45.84 | 46.91 | 45.72 | 46.90 | 1,025,402 | +1.02(+2.23%) |
May 04, 2017 | 46.61 | 46.71 | 45.29 | 45.88 | 2,106,659 | -1.04(-2.21%) |
May 03, 2017 | 48.43 | 48.52 | 46.60 | 46.91 | 1,081,521 | -1.38(-2.86%) |
May 02, 2017 | 48.28 | 48.70 | 48.16 | 48.30 | 606,790 | -0.23(-0.47%) |