Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.73 | 48.90 | 48.28 | 48.59 | 140,191 | +0.04(+0.09%) |
Jan 30, 2018 | 48.42 | 48.42 | 48.42 | 48.55 | 120,064 | -0.04(-0.09%) |
Jan 29, 2018 | 49.39 | 49.39 | 48.46 | 48.59 | 224,653 | -0.80(-1.62%) |
Jan 26, 2018 | 49.75 | 49.75 | 49.35 | 49.39 | 89,755 | -0.27(-0.54%) |
Jan 25, 2018 | 49.35 | 49.66 | 49.17 | 49.66 | 272,896 | +0.44(+0.90%) |
Jan 24, 2018 | 49.66 | 49.66 | 48.90 | 49.22 | 176,424 | -0.27(-0.54%) |
Jan 23, 2018 | 49.70 | 49.84 | 49.22 | 49.48 | 155,053 | -0.09(-0.18%) |
Jan 22, 2018 | 48.95 | 49.70 | 48.95 | 49.57 | 242,739 | +0.53(+1.09%) |
Jan 19, 2018 | 48.95 | 49.15 | 48.90 | 49.04 | 167,044 | +0.13(+0.27%) |
Jan 18, 2018 | 48.99 | 49.26 | 48.77 | 48.90 | 226,370 | -0.09(-0.18%) |
Jan 17, 2018 | 48.86 | 49.26 | 48.68 | 48.99 | 340,007 | +0.18(+0.36%) |
Jan 16, 2018 | 48.86 | 48.86 | 48.55 | 48.82 | 409,413 | +0.00(+0.00%) |
Jan 12, 2018 | 48.82 | 48.82 | 48.82 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 48.68 | 48.90 | 48.33 | 48.86 | 242,712 | +0.31(+0.64%) |
Jan 10, 2018 | 48.55 | 228,897 | +0.04(+0.09%) | |||
Jan 09, 2018 | 49.39 | 49.50 | 48.39 | 48.50 | 298,988 | -0.80(-1.62%) |
Jan 08, 2018 | 49.70 | 49.70 | 49.13 | 49.30 | 322,725 | -0.44(-0.89%) |
Jan 05, 2018 | 49.79 | 50.01 | 49.48 | 49.75 | 176,995 | +0.13(+0.27%) |
Jan 04, 2018 | 49.39 | 50.64 | 49.39 | 49.62 | 680,132 | +0.40(+0.81%) |
Jan 03, 2018 | 49.62 | 49.79 | 49.13 | 49.22 | 391,812 | -0.40(-0.81%) |
Jan 02, 2018 | 50.73 | 50.73 | 49.44 | 49.62 | 244,211 | -1.15(-2.27%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.81 | 50.95 | 50.33 | 50.77 | 267,751 | +0.13(+0.26%) |
Dec 27, 2017 | 50.68 | 51.30 | 50.55 | 50.64 | 432,503 | +0.00(+0.00%) |
Dec 26, 2017 | 50.37 | 50.77 | 50.33 | 50.64 | 105,560 | +0.40(+0.80%) |
Dec 22, 2017 | 50.46 | 50.46 | 50.10 | 50.24 | 142,470 | -0.04(-0.09%) |
Dec 21, 2017 | 50.19 | 50.59 | 50.13 | 50.28 | 173,613 | -0.09(-0.18%) |
Dec 20, 2017 | 50.77 | 50.77 | 49.35 | 50.37 | 278,237 | -0.22(-0.44%) |
Dec 19, 2017 | 51.69 | 51.82 | 50.59 | 50.59 | 470,615 | -0.86(-1.67%) |
Dec 18, 2017 | 50.71 | 51.65 | 50.71 | 51.45 | 483,738 | +1.10(+2.19%) |
Dec 15, 2017 | 49.78 | 50.71 | 49.78 | 50.35 | 897,727 | +0.65(+1.31%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.65 | 49.69 | 237,961 | -0.20(-0.41%) |
Dec 13, 2017 | 50.27 | 50.27 | 49.78 | 49.90 | 192,340 | -0.12(-0.24%) |
Dec 12, 2017 | 50.10 | 50.27 | 49.78 | 50.02 | 213,579 | +0.16(+0.33%) |
Dec 11, 2017 | 49.94 | 50.06 | 49.61 | 49.86 | 177,740 | -0.12(-0.25%) |
Dec 08, 2017 | 50.39 | 50.39 | 49.86 | 49.98 | 184,629 | -0.24(-0.49%) |
Dec 07, 2017 | 50.39 | 50.51 | 50.14 | 50.22 | 148,235 | -0.12(-0.24%) |
Dec 06, 2017 | 50.63 | 50.67 | 50.14 | 50.35 | 123,303 | -0.29(-0.56%) |
Dec 05, 2017 | 51.37 | 51.41 | 50.39 | 50.63 | 219,814 | -0.65(-1.27%) |
Dec 04, 2017 | 50.59 | 51.45 | 50.59 | 51.29 | 250,836 | +1.02(+2.03%) |
Dec 01, 2017 | 50.63 | 50.67 | 49.63 | 50.27 | 196,073 | -0.24(-0.49%) |
Nov 30, 2017 | 50.84 | 51.37 | 50.22 | 50.51 | 355,411 | +0.45(+0.90%) |
Nov 29, 2017 | 49.12 | 50.27 | 49.04 | 50.06 | 163,996 | +1.10(+2.25%) |
Nov 28, 2017 | 48.75 | 49.04 | 48.55 | 48.96 | 95,036 | +0.33(+0.67%) |
Nov 27, 2017 | 48.43 | 48.75 | 48.43 | 48.63 | 67,477 | +0.24(+0.51%) |
Nov 24, 2017 | 48.63 | 48.63 | 48.14 | 48.39 | 60,897 | -0.16(-0.34%) |
Nov 22, 2017 | 48.67 | 48.75 | 48.43 | 48.55 | 93,506 | -0.04(-0.08%) |
Nov 21, 2017 | 48.35 | 48.96 | 48.18 | 48.59 | 303,404 | +0.29(+0.59%) |
Nov 20, 2017 | 48.55 | 48.57 | 48.10 | 48.31 | 179,882 | -0.25(-0.50%) |
Nov 17, 2017 | 48.51 | 48.67 | 48.24 | 48.55 | 146,479 | +0.00(+0.00%) |
Nov 16, 2017 | 49.29 | 49.29 | 48.55 | 48.55 | 98,677 | -0.53(-1.08%) |
Nov 15, 2017 | 49.00 | 49.49 | 48.80 | 49.08 | 204,012 | +0.00(+0.00%) |
Nov 14, 2017 | 49.24 | 49.26 | 48.92 | 49.08 | 149,302 | -0.12(-0.25%) |
Nov 13, 2017 | 49.33 | 49.55 | 48.88 | 49.20 | 191,594 | -0.12(-0.25%) |
Nov 10, 2017 | 49.41 | 49.57 | 48.80 | 49.33 | 169,770 | +0.00(+0.00%) |
Nov 09, 2017 | 49.08 | 49.57 | 48.88 | 49.33 | 152,943 | -0.08(-0.17%) |
Nov 08, 2017 | 49.86 | 50.02 | 49.33 | 49.41 | 194,681 | -0.20(-0.41%) |
Nov 07, 2017 | 49.08 | 50.88 | 48.88 | 49.61 | 582,446 | +2.70(+5.74%) |
Nov 06, 2017 | 46.55 | 47.45 | 46.55 | 46.92 | 214,101 | +0.16(+0.35%) |
Nov 03, 2017 | 46.79 | 47.00 | 46.35 | 46.75 | 94,886 | -0.12(-0.26%) |
Nov 02, 2017 | 46.26 | 47.61 | 46.26 | 46.88 | 314,112 | +0.65(+1.41%) |
Nov 01, 2017 | 45.81 | 46.30 | 45.69 | 46.22 | 164,849 | +0.45(+0.98%) |
Oct 31, 2017 | 45.61 | 45.98 | 45.37 | 45.77 | 149,564 | +0.20(+0.45%) |
Oct 30, 2017 | 45.81 | 46.10 | 45.45 | 45.57 | 81,633 | -0.41(-0.89%) |
Oct 27, 2017 | 46.14 | 46.14 | 45.65 | 45.98 | 86,160 | -0.16(-0.35%) |
Oct 26, 2017 | 45.53 | 46.18 | 45.37 | 46.14 | 104,329 | +0.73(+1.62%) |
Oct 25, 2017 | 46.02 | 46.06 | 45.12 | 45.41 | 108,576 | -0.57(-1.24%) |
Oct 24, 2017 | 45.86 | 46.10 | 45.81 | 45.98 | 99,182 | +0.16(+0.36%) |
Oct 23, 2017 | 46.39 | 46.47 | 45.69 | 45.81 | 129,977 | -0.45(-0.97%) |
Oct 20, 2017 | 46.43 | 46.43 | 46.06 | 46.26 | 118,628 | -0.04(-0.09%) |
Oct 19, 2017 | 45.73 | 46.45 | 45.53 | 46.30 | 148,478 | +0.45(+0.98%) |
Oct 18, 2017 | 45.69 | 45.94 | 45.32 | 45.86 | 126,552 | +0.41(+0.90%) |
Oct 17, 2017 | 45.77 | 45.86 | 45.24 | 45.45 | 86,711 | -0.24(-0.54%) |
Oct 16, 2017 | 45.28 | 45.86 | 45.28 | 45.69 | 84,213 | +0.29(+0.63%) |
Oct 13, 2017 | 45.37 | 45.65 | 45.08 | 45.41 | 125,694 | +0.16(+0.36%) |
Oct 12, 2017 | 45.20 | 45.49 | 45.12 | 45.24 | 120,516 | +0.08(+0.18%) |
Oct 11, 2017 | 45.24 | 45.49 | 45.04 | 45.16 | 104,870 | -0.16(-0.36%) |
Oct 10, 2017 | 45.24 | 45.57 | 45.20 | 45.32 | 148,189 | +0.16(+0.36%) |
Oct 09, 2017 | 45.28 | 45.45 | 45.04 | 45.16 | 77,275 | -0.12(-0.27%) |
Oct 06, 2017 | 45.32 | 45.65 | 45.08 | 45.28 | 97,411 | +0.08(+0.18%) |
Oct 05, 2017 | 45.00 | 45.57 | 44.92 | 45.20 | 138,931 | +0.25(+0.54%) |
Oct 04, 2017 | 45.08 | 45.32 | 44.75 | 44.96 | 161,381 | -0.20(-0.45%) |
Oct 03, 2017 | 44.96 | 45.32 | 44.67 | 45.16 | 310,436 | +0.24(+0.55%) |
Oct 02, 2017 | 44.71 | 45.08 | 44.34 | 44.92 | 378,766 | +0.29(+0.64%) |
Sep 29, 2017 | 44.51 | 44.79 | 44.39 | 44.63 | 407,323 | +0.04(+0.09%) |
Sep 28, 2017 | 44.47 | 44.79 | 44.34 | 44.59 | 265,334 | +0.13(+0.29%) |
Sep 27, 2017 | 44.54 | 44.66 | 44.26 | 44.46 | 278,058 | +0.28(+0.64%) |
Sep 26, 2017 | 44.42 | 44.44 | 44.13 | 44.17 | 144,739 | +0.00(+0.00%) |
Sep 25, 2017 | 44.09 | 44.30 | 43.85 | 44.17 | 195,489 | +0.08(+0.18%) |
Sep 22, 2017 | 43.89 | 44.38 | 43.85 | 44.09 | 150,654 | +0.20(+0.46%) |
Sep 21, 2017 | 44.09 | 44.17 | 43.69 | 43.89 | 177,138 | -0.20(-0.46%) |
Sep 20, 2017 | 43.44 | 44.17 | 43.40 | 44.09 | 172,986 | +0.61(+1.40%) |
Sep 19, 2017 | 43.81 | 43.89 | 43.38 | 43.48 | 179,056 | -0.24(-0.56%) |
Sep 18, 2017 | 43.85 | 43.97 | 43.53 | 43.73 | 189,211 | -0.04(-0.09%) |
Sep 15, 2017 | 43.40 | 43.81 | 43.16 | 43.77 | 405,822 | +0.37(+0.84%) |
Sep 14, 2017 | 43.93 | 43.93 | 43.24 | 43.40 | 187,638 | -0.57(-1.29%) |
Sep 13, 2017 | 43.53 | 44.17 | 43.28 | 43.97 | 207,915 | +0.41(+0.93%) |
Sep 12, 2017 | 43.77 | 43.97 | 43.40 | 43.57 | 121,068 | -0.12(-0.28%) |
Sep 11, 2017 | 43.44 | 44.46 | 43.44 | 43.69 | 353,291 | +0.45(+1.03%) |
Sep 08, 2017 | 41.66 | 43.65 | 41.66 | 43.24 | 357,917 | +1.58(+3.80%) |
Sep 07, 2017 | 42.06 | 42.10 | 41.17 | 41.66 | 403,450 | -0.61(-1.44%) |
Sep 06, 2017 | 42.27 | 42.63 | 41.94 | 42.27 | 230,726 | +0.08(+0.19%) |
Sep 05, 2017 | 43.32 | 43.32 | 41.90 | 42.19 | 299,746 | -1.34(-3.08%) |
Sep 01, 2017 | 43.36 | 43.85 | 43.32 | 43.53 | 149,896 | +0.28(+0.66%) |
Aug 31, 2017 | 43.28 | 43.53 | 42.96 | 43.24 | 332,517 | +0.16(+0.38%) |
Aug 30, 2017 | 43.12 | 43.59 | 43.04 | 43.08 | 195,001 | -0.16(-0.38%) |
Aug 29, 2017 | 42.88 | 43.40 | 42.67 | 43.24 | 169,356 | -0.04(-0.09%) |
Aug 28, 2017 | 43.69 | 43.69 | 43.16 | 43.28 | 304,858 | -0.45(-1.02%) |
Aug 25, 2017 | 43.57 | 43.81 | 43.32 | 43.73 | 115,407 | +0.20(+0.47%) |
Aug 24, 2017 | 43.69 | 43.81 | 43.28 | 43.53 | 168,409 | -0.16(-0.37%) |
Aug 23, 2017 | 43.69 | 44.01 | 43.61 | 43.69 | 115,526 | -0.20(-0.46%) |
Aug 22, 2017 | 44.01 | 44.09 | 43.61 | 43.89 | 83,551 | -0.04(-0.09%) |
Aug 21, 2017 | 44.34 | 44.46 | 43.85 | 43.93 | 141,125 | -0.28(-0.64%) |
Aug 18, 2017 | 44.70 | 44.70 | 44.09 | 44.22 | 214,411 | -0.45(-1.00%) |
Aug 17, 2017 | 44.74 | 44.78 | 44.42 | 44.66 | 144,982 | -0.04(-0.09%) |
Aug 16, 2017 | 44.58 | 45.19 | 44.54 | 44.70 | 111,067 | +0.08(+0.18%) |
Aug 15, 2017 | 45.03 | 45.31 | 44.62 | 44.62 | 146,862 | -0.45(-0.99%) |
Aug 14, 2017 | 44.91 | 45.31 | 44.87 | 45.07 | 130,795 | +0.57(+1.28%) |
Aug 11, 2017 | 44.46 | 44.78 | 43.93 | 44.50 | 214,232 | -0.20(-0.45%) |
Aug 10, 2017 | 44.99 | 45.31 | 44.66 | 44.70 | 132,190 | -0.24(-0.54%) |
Aug 09, 2017 | 44.66 | 45.23 | 44.54 | 44.95 | 260,752 | -0.04(-0.09%) |
Aug 08, 2017 | 45.96 | 47.14 | 44.82 | 44.99 | 273,367 | -2.15(-4.57%) |
Aug 07, 2017 | 47.22 | 47.34 | 46.90 | 47.14 | 100,438 | -0.20(-0.43%) |
Aug 04, 2017 | 47.42 | 47.79 | 47.34 | 47.34 | 107,897 | +0.00(+0.00%) |
Aug 03, 2017 | 47.38 | 47.99 | 47.34 | 47.34 | 151,825 | -0.04(-0.09%) |
Aug 02, 2017 | 48.11 | 48.52 | 47.34 | 47.38 | 284,250 | -0.93(-1.93%) |
Aug 01, 2017 | 49.66 | 49.66 | 48.03 | 48.32 | 256,358 | -1.87(-3.72%) |
Jul 31, 2017 | 50.18 | 50.27 | 49.74 | 50.18 | 123,218 | +0.12(+0.24%) |
Jul 28, 2017 | 49.01 | 50.14 | 49.01 | 50.06 | 116,868 | +1.06(+2.15%) |
Jul 27, 2017 | 49.33 | 49.33 | 48.76 | 49.01 | 242,925 | -0.28(-0.58%) |
Jul 26, 2017 | 49.98 | 50.06 | 49.25 | 49.29 | 85,026 | -0.69(-1.38%) |
Jul 25, 2017 | 50.18 | 50.18 | 49.66 | 49.98 | 139,806 | +0.16(+0.33%) |
Jul 24, 2017 | 49.09 | 49.94 | 49.09 | 49.82 | 96,750 | +0.81(+1.66%) |
Jul 21, 2017 | 49.13 | 49.29 | 48.84 | 49.01 | 86,018 | -0.20(-0.41%) |
Jul 20, 2017 | 49.33 | 49.45 | 49.07 | 49.21 | 109,090 | -0.12(-0.25%) |
Jul 19, 2017 | 49.29 | 49.33 | 49.01 | 49.33 | 82,475 | +0.24(+0.50%) |
Jul 18, 2017 | 48.80 | 49.17 | 48.68 | 49.09 | 119,829 | -0.08(-0.17%) |
Jul 17, 2017 | 49.33 | 49.55 | 48.72 | 49.17 | 161,867 | -0.49(-0.98%) |
Jul 14, 2017 | 49.37 | 49.66 | 49.25 | 49.66 | 96,928 | +0.20(+0.41%) |
Jul 13, 2017 | 49.53 | 50.02 | 49.07 | 49.45 | 120,883 | -0.16(-0.33%) |
Jul 12, 2017 | 49.62 | 49.74 | 49.33 | 49.62 | 140,558 | +0.24(+0.49%) |
Jul 11, 2017 | 49.45 | 49.57 | 49.01 | 49.37 | 174,096 | -0.12(-0.25%) |
Jul 10, 2017 | 50.02 | 50.22 | 49.45 | 49.49 | 141,255 | -0.65(-1.30%) |
Jul 07, 2017 | 49.21 | 50.18 | 49.13 | 50.14 | 159,215 | +1.14(+2.32%) |
Jul 06, 2017 | 49.21 | 49.62 | 48.97 | 49.01 | 275,755 | -0.24(-0.49%) |
Jul 05, 2017 | 49.94 | 49.94 | 49.13 | 49.25 | 149,538 | -0.61(-1.22%) |
Jul 03, 2017 | 49.53 | 50.12 | 49.41 | 49.86 | 64,500 | +0.49(+0.99%) |
Jun 30, 2017 | 49.70 | 49.70 | 49.17 | 49.37 | 154,439 | -0.08(-0.16%) |
Jun 29, 2017 | 49.62 | 49.62 | 48.72 | 49.45 | 135,732 | +0.16(+0.33%) |
Jun 28, 2017 | 48.84 | 49.49 | 48.70 | 49.29 | 159,153 | +0.61(+1.25%) |
Jun 27, 2017 | 48.64 | 48.76 | 48.40 | 48.68 | 95,208 | -0.16(-0.33%) |
Jun 26, 2017 | 48.68 | 49.01 | 48.50 | 48.84 | 131,594 | +0.16(+0.33%) |
Jun 23, 2017 | 48.32 | 48.72 | 48.32 | 48.68 | 279,654 | +0.37(+0.77%) |
Jun 22, 2017 | 48.59 | 48.75 | 48.31 | 48.31 | 129,662 | -0.28(-0.58%) |
Jun 21, 2017 | 49.12 | 49.24 | 48.55 | 48.59 | 91,686 | -0.53(-1.07%) |
Jun 20, 2017 | 49.60 | 49.68 | 48.97 | 49.12 | 141,366 | -0.48(-0.98%) |
Jun 19, 2017 | 49.88 | 49.88 | 49.56 | 49.60 | 200,566 | -0.04(-0.08%) |
Jun 16, 2017 | 49.24 | 49.64 | 48.91 | 49.64 | 375,314 | +0.48(+0.99%) |
Jun 15, 2017 | 48.35 | 49.24 | 48.27 | 49.16 | 164,567 | +0.69(+1.42%) |
Jun 14, 2017 | 48.43 | 48.55 | 47.98 | 48.47 | 149,513 | +0.08(+0.17%) |
Jun 13, 2017 | 47.98 | 48.47 | 47.82 | 48.39 | 114,992 | +0.61(+1.27%) |
Jun 12, 2017 | 48.67 | 48.87 | 47.70 | 47.78 | 181,819 | -0.97(-1.99%) |
Jun 09, 2017 | 48.07 | 48.79 | 48.03 | 48.75 | 132,789 | +0.69(+1.43%) |
Jun 08, 2017 | 47.74 | 48.23 | 47.38 | 48.07 | 111,815 | +0.44(+0.93%) |
Jun 07, 2017 | 47.78 | 47.82 | 47.46 | 47.62 | 176,194 | +0.00(+0.00%) |
Jun 06, 2017 | 47.86 | 47.86 | 47.22 | 47.62 | 194,319 | -0.32(-0.67%) |
Jun 05, 2017 | 48.55 | 48.67 | 47.90 | 47.94 | 118,816 | -0.69(-1.41%) |
Jun 02, 2017 | 48.43 | 48.91 | 48.39 | 48.63 | 130,048 | +0.24(+0.50%) |
Jun 01, 2017 | 48.39 | 48.55 | 47.86 | 48.39 | 145,618 | +0.28(+0.59%) |
May 31, 2017 | 48.11 | 48.23 | 47.66 | 48.11 | 195,556 | +0.32(+0.68%) |
May 30, 2017 | 47.86 | 47.90 | 47.38 | 47.78 | 98,967 | -0.08(-0.17%) |
May 26, 2017 | 47.98 | 47.98 | 47.66 | 47.86 | 119,526 | -0.12(-0.25%) |
May 25, 2017 | 47.86 | 48.03 | 47.42 | 47.98 | 112,522 | +0.40(+0.85%) |
May 24, 2017 | 47.98 | 47.98 | 47.42 | 47.58 | 155,573 | -0.32(-0.67%) |
May 23, 2017 | 47.78 | 47.94 | 47.10 | 47.90 | 154,125 | +0.36(+0.76%) |
May 22, 2017 | 47.26 | 47.74 | 47.26 | 47.54 | 129,719 | +0.44(+0.94%) |
May 19, 2017 | 47.06 | 47.25 | 46.85 | 47.10 | 130,314 | +0.12(+0.26%) |
May 18, 2017 | 46.65 | 47.42 | 46.61 | 46.98 | 194,691 | +0.28(+0.61%) |
May 17, 2017 | 47.22 | 46.98 | 46.25 | 46.69 | 177,226 | -0.53(-1.11%) |
May 16, 2017 | 47.58 | 47.58 | 47.06 | 47.22 | 152,672 | -0.32(-0.68%) |
May 15, 2017 | 47.34 | 47.78 | 47.30 | 47.54 | 235,740 | +0.40(+0.86%) |
May 12, 2017 | 47.66 | 47.74 | 47.02 | 47.14 | 154,607 | -0.61(-1.27%) |
May 11, 2017 | 47.82 | 47.90 | 47.50 | 47.74 | 152,923 | -0.20(-0.42%) |
May 10, 2017 | 47.86 | 48.15 | 47.78 | 47.94 | 113,368 | +0.00(+0.00%) |
May 09, 2017 | 48.55 | 48.63 | 47.86 | 47.94 | 188,018 | -0.65(-1.33%) |
May 08, 2017 | 49.56 | 49.70 | 48.43 | 48.59 | 130,265 | -1.05(-2.12%) |
May 05, 2017 | 49.76 | 50.29 | 48.95 | 49.64 | 289,930 | +1.21(+2.50%) |
May 04, 2017 | 49.20 | 49.20 | 48.23 | 48.43 | 315,866 | -0.69(-1.40%) |
May 03, 2017 | 49.24 | 49.44 | 49.08 | 49.12 | 134,841 | -0.20(-0.41%) |
May 02, 2017 | 49.84 | 49.84 | 49.04 | 49.32 | 122,102 | -0.53(-1.05%) |
May 01, 2017 | 50.21 | 50.21 | 49.56 | 49.84 | 139,437 | -0.16(-0.32%) |
Apr 28, 2017 | 50.41 | 50.48 | 49.84 | 50.00 | 178,163 | -0.44(-0.88%) |
Apr 27, 2017 | 50.41 | 50.73 | 50.37 | 50.45 | 184,810 | +0.16(+0.32%) |
Apr 26, 2017 | 49.60 | 50.45 | 49.60 | 50.29 | 258,453 | +0.73(+1.47%) |
Apr 25, 2017 | 49.92 | 49.96 | 49.52 | 49.56 | 219,690 | -0.12(-0.24%) |
Apr 24, 2017 | 49.68 | 49.88 | 49.28 | 49.68 | 156,507 | +0.57(+1.15%) |
Apr 21, 2017 | 48.83 | 49.24 | 48.75 | 49.12 | 169,188 | +0.24(+0.50%) |
Apr 20, 2017 | 48.55 | 48.99 | 48.23 | 48.87 | 148,905 | +0.53(+1.09%) |
Apr 19, 2017 | 48.59 | 48.63 | 48.19 | 48.35 | 127,249 | +0.00(+0.00%) |
Apr 18, 2017 | 48.19 | 48.63 | 47.98 | 48.35 | 171,433 | -0.20(-0.42%) |
Apr 17, 2017 | 47.94 | 48.59 | 47.66 | 48.55 | 131,233 | +0.85(+1.78%) |
Apr 13, 2017 | 48.19 | 48.19 | 47.70 | 47.70 | 214,575 | -0.53(-1.09%) |
Apr 12, 2017 | 48.51 | 48.63 | 47.90 | 48.23 | 237,329 | -0.32(-0.67%) |
Apr 11, 2017 | 48.59 | 48.67 | 48.23 | 48.55 | 177,949 | -0.04(-0.08%) |
Apr 10, 2017 | 48.43 | 48.75 | 48.31 | 48.59 | 142,528 | +0.20(+0.42%) |
Apr 07, 2017 | 48.35 | 48.59 | 47.86 | 48.39 | 212,688 | -0.08(-0.17%) |
Apr 06, 2017 | 48.55 | 48.55 | 47.86 | 48.47 | 233,004 | -0.08(-0.17%) |
Apr 05, 2017 | 49.16 | 49.16 | 48.43 | 48.55 | 403,116 | -0.40(-0.83%) |
Apr 04, 2017 | 48.63 | 49.04 | 48.59 | 48.95 | 136,613 | +0.28(+0.58%) |
Apr 03, 2017 | 48.67 | 49.04 | 48.55 | 48.67 | 244,449 | +0.00(+0.00%) |
Mar 31, 2017 | 48.79 | 48.95 | 48.55 | 48.67 | 258,205 | -0.16(-0.33%) |
Mar 30, 2017 | 48.11 | 48.87 | 47.74 | 48.83 | 194,180 | +0.77(+1.60%) |
Mar 29, 2017 | 48.23 | 48.35 | 47.86 | 48.07 | 121,169 | -0.16(-0.34%) |
Mar 28, 2017 | 47.62 | 48.31 | 47.46 | 48.23 | 199,789 | +0.61(+1.29%) |
Mar 27, 2017 | 47.13 | 47.75 | 46.97 | 47.61 | 158,235 | +0.12(+0.25%) |
Mar 24, 2017 | 47.61 | 47.93 | 47.41 | 47.49 | 169,714 | -0.08(-0.17%) |
Mar 23, 2017 | 47.53 | 47.81 | 47.33 | 47.57 | 160,735 | +0.04(+0.08%) |
Mar 22, 2017 | 47.73 | 47.81 | 47.29 | 47.53 | 173,887 | -0.24(-0.50%) |
Mar 21, 2017 | 48.18 | 48.42 | 47.55 | 47.77 | 254,522 | -0.32(-0.67%) |
Mar 20, 2017 | 48.78 | 48.78 | 47.98 | 48.10 | 213,656 | -0.68(-1.40%) |
Mar 17, 2017 | 48.50 | 48.86 | 48.06 | 48.78 | 602,153 | +0.40(+0.83%) |
Mar 16, 2017 | 48.46 | 48.82 | 48.38 | 48.38 | 236,800 | -0.08(-0.17%) |
Mar 15, 2017 | 48.10 | 48.62 | 48.10 | 48.46 | 307,147 | +0.36(+0.75%) |
Mar 14, 2017 | 47.69 | 48.14 | 47.67 | 48.10 | 127,467 | +0.16(+0.34%) |
Mar 13, 2017 | 47.77 | 47.98 | 47.69 | 47.93 | 117,128 | +0.04(+0.08%) |
Mar 10, 2017 | 47.81 | 47.93 | 47.53 | 47.89 | 155,394 | +0.24(+0.51%) |
Mar 09, 2017 | 47.61 | 47.89 | 47.49 | 47.65 | 124,087 | +0.04(+0.08%) |
Mar 08, 2017 | 47.81 | 47.98 | 47.53 | 47.61 | 119,226 | -0.16(-0.34%) |
Mar 07, 2017 | 47.65 | 47.89 | 47.57 | 47.77 | 175,431 | -0.08(-0.17%) |
Mar 06, 2017 | 48.10 | 48.34 | 47.85 | 47.85 | 177,599 | -0.56(-1.16%) |
Mar 03, 2017 | 48.30 | 48.58 | 48.14 | 48.42 | 163,953 | +0.16(+0.33%) |
Mar 02, 2017 | 48.62 | 48.70 | 48.18 | 48.26 | 134,739 | -0.28(-0.58%) |
Mar 01, 2017 | 48.02 | 48.66 | 47.73 | 48.54 | 186,038 | +1.04(+2.20%) |
Feb 28, 2017 | 47.65 | 48.18 | 47.43 | 47.49 | 320,338 | -0.40(-0.84%) |
Feb 27, 2017 | 47.73 | 48.06 | 47.69 | 47.89 | 301,068 | +0.04(+0.08%) |
Feb 24, 2017 | 49.14 | 49.70 | 47.49 | 47.85 | 350,489 | -1.85(-3.72%) |
Feb 23, 2017 | 48.22 | 49.74 | 47.61 | 49.70 | 463,887 | +3.70(+8.04%) |
Feb 22, 2017 | 45.60 | 46.21 | 45.48 | 46.01 | 215,573 | +0.36(+0.79%) |
Feb 21, 2017 | 45.52 | 45.73 | 45.32 | 45.64 | 110,993 | +0.20(+0.44%) |
Feb 17, 2017 | 45.44 | 45.44 | 45.44 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 45.20 | 45.68 | 45.12 | 45.60 | 138,758 | +0.40(+0.89%) |
Feb 15, 2017 | 45.00 | 45.26 | 44.92 | 45.20 | 94,828 | +0.16(+0.36%) |
Feb 14, 2017 | 44.72 | 45.20 | 44.72 | 45.04 | 110,266 | +0.12(+0.27%) |
Feb 13, 2017 | 44.72 | 45.00 | 44.68 | 44.92 | 95,340 | +0.24(+0.54%) |
Feb 10, 2017 | 44.56 | 44.96 | 44.32 | 44.68 | 107,743 | +0.36(+0.82%) |
Feb 09, 2017 | 44.16 | 44.52 | 44.16 | 44.32 | 165,559 | +0.20(+0.46%) |
Feb 08, 2017 | 44.08 | 44.56 | 43.88 | 44.12 | 163,554 | +0.04(+0.09%) |
Feb 07, 2017 | 44.32 | 44.56 | 44.06 | 44.08 | 229,143 | -0.28(-0.63%) |
Feb 06, 2017 | 44.60 | 44.68 | 44.24 | 44.36 | 148,766 | -0.16(-0.36%) |
Feb 03, 2017 | 44.36 | 44.60 | 44.24 | 44.52 | 143,261 | +0.44(+1.00%) |
Feb 02, 2017 | 43.68 | 44.20 | 43.64 | 44.08 | 149,575 | +0.40(+0.92%) |