Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.72 | 49.72 | 49.72 | 0 | +0.26(+0.53%) | |
Mar 28, 2018 | 49.32 | 50.60 | 48.97 | 49.46 | 70,614 | +0.24(+0.49%) |
Mar 27, 2018 | 51.17 | 51.22 | 48.79 | 49.22 | 93,471 | -1.83(-3.58%) |
Mar 26, 2018 | 50.09 | 51.22 | 49.64 | 51.05 | 52,719 | +1.39(+2.80%) |
Mar 23, 2018 | 51.34 | 51.82 | 49.55 | 49.66 | 77,560 | -1.61(-3.14%) |
Mar 22, 2018 | 51.53 | 52.98 | 51.11 | 51.27 | 72,131 | -0.76(-1.46%) |
Mar 21, 2018 | 52.39 | 52.71 | 51.15 | 52.03 | 37,018 | -0.29(-0.55%) |
Mar 20, 2018 | 52.39 | 53.08 | 51.00 | 52.32 | 125,289 | -0.10(-0.19%) |
Mar 19, 2018 | 51.06 | 52.89 | 51.06 | 52.42 | 159,519 | +0.99(+1.92%) |
Mar 16, 2018 | 52.07 | 53.11 | 50.60 | 51.43 | 257,968 | -0.64(-1.23%) |
Mar 15, 2018 | 53.49 | 53.49 | 51.94 | 52.07 | 86,601 | -1.49(-2.78%) |
Mar 14, 2018 | 53.88 | 53.88 | 53.30 | 53.56 | 81,085 | -0.32(-0.59%) |
Mar 13, 2018 | 54.06 | 54.88 | 53.32 | 53.88 | 76,287 | -0.05(-0.09%) |
Mar 12, 2018 | 53.41 | 54.69 | 53.26 | 53.93 | 63,341 | +0.44(+0.82%) |
Mar 09, 2018 | 53.46 | 53.81 | 52.72 | 53.49 | 67,098 | +0.06(+0.11%) |
Mar 08, 2018 | 52.90 | 53.89 | 52.61 | 53.43 | 87,880 | +0.53(+1.00%) |
Mar 07, 2018 | 53.09 | 52.90 | 46,414 | +1.00(+1.93%) | ||
Mar 06, 2018 | 51.17 | 52.05 | 50.81 | 51.90 | 90,588 | +0.83(+1.63%) |
Mar 05, 2018 | 51.60 | 51.89 | 49.89 | 51.07 | 123,775 | -0.87(-1.68%) |
Mar 02, 2018 | 51.29 | 52.31 | 50.73 | 51.94 | 91,018 | +0.43(+0.83%) |
Mar 01, 2018 | 52.05 | 52.85 | 50.16 | 51.51 | 124,913 | -0.54(-1.04%) |
Feb 28, 2018 | 54.30 | 54.58 | 51.65 | 52.05 | 138,754 | -2.17(-4.00%) |
Feb 27, 2018 | 53.34 | 54.64 | 52.78 | 54.22 | 110,623 | +0.91(+1.71%) |
Feb 26, 2018 | 51.36 | 53.62 | 51.36 | 53.31 | 139,810 | +1.62(+3.13%) |
Feb 23, 2018 | 49.02 | 52.46 | 45.74 | 51.69 | 263,263 | -6.02(-10.43%) |
Feb 22, 2018 | 61.06 | 57.21 | 57.71 | 127,460 | -2.02(-3.38%) | |
Feb 21, 2018 | 60.17 | 61.45 | 59.70 | 59.73 | 83,962 | -0.37(-0.62%) |
Feb 20, 2018 | 60.41 | 60.41 | 59.18 | 60.10 | 52,283 | -0.53(-0.87%) |
Feb 16, 2018 | 60.63 | 60.63 | 60.63 | 0 | +1.13(+1.90%) | |
Feb 15, 2018 | 58.15 | 58.15 | 58.15 | 59.50 | 60,030 | +1.44(+2.48%) |
Feb 14, 2018 | 56.90 | 58.46 | 56.82 | 58.06 | 105,217 | +0.82(+1.43%) |
Feb 13, 2018 | 58.26 | 60.24 | 57.27 | 57.24 | 135,982 | -1.49(-2.54%) |
Feb 12, 2018 | 58.00 | 59.68 | 57.74 | 58.73 | 109,818 | +1.14(+1.98%) |
Feb 09, 2018 | 58.25 | 58.64 | 56.49 | 57.59 | 94,819 | -0.01(-0.02%) |
Feb 08, 2018 | 58.81 | 59.04 | 57.45 | 57.60 | 115,668 | -1.20(-2.04%) |
Feb 07, 2018 | 60.43 | 60.43 | 58.31 | 58.80 | 173,656 | -1.63(-2.70%) |
Feb 06, 2018 | 61.00 | 64.01 | 59.89 | 60.43 | 193,381 | -2.98(-4.70%) |
Feb 05, 2018 | 64.33 | 66.09 | 62.04 | 63.41 | 73,198 | -1.19(-1.84%) |
Feb 02, 2018 | 65.93 | 69.81 | 63.79 | 64.60 | 97,556 | -1.70(-2.56%) |
Feb 01, 2018 | 66.54 | 67.55 | 64.45 | 66.30 | 119,302 | -0.42(-0.63%) |
Jan 31, 2018 | 68.50 | 68.50 | 65.94 | 66.72 | 49,615 | -1.48(-2.17%) |
Jan 30, 2018 | 67.58 | 68.46 | 66.30 | 68.20 | 64,209 | -0.23(-0.34%) |
Jan 29, 2018 | 67.68 | 68.69 | 67.32 | 68.43 | 110,090 | +0.66(+0.97%) |
Jan 26, 2018 | 62.87 | 68.60 | 62.87 | 67.77 | 128,993 | +5.34(+8.55%) |
Jan 25, 2018 | 61.79 | 63.17 | 61.06 | 62.43 | 88,780 | +0.96(+1.56%) |
Jan 24, 2018 | 60.00 | 62.41 | 60.00 | 61.47 | 133,257 | +2.09(+3.52%) |
Jan 23, 2018 | 59.26 | 59.55 | 57.70 | 59.38 | 38,007 | +0.02(+0.03%) |
Jan 22, 2018 | 59.02 | 59.55 | 58.06 | 59.36 | 63,553 | +0.33(+0.56%) |
Jan 19, 2018 | 57.99 | 59.13 | 57.85 | 59.03 | 43,062 | +0.93(+1.60%) |
Jan 18, 2018 | 58.38 | 58.83 | 54.09 | 58.10 | 45,070 | -0.53(-0.90%) |
Jan 17, 2018 | 58.58 | 59.24 | 57.80 | 58.63 | 66,847 | +0.27(+0.46%) |
Jan 16, 2018 | 57.00 | 58.69 | 57.00 | 58.36 | 83,427 | +1.72(+3.04%) |
Jan 12, 2018 | 56.64 | 56.64 | 56.64 | 0 | +0.46(+0.82%) | |
Jan 11, 2018 | 54.72 | 56.28 | 54.72 | 56.18 | 32,588 | +1.45(+2.65%) |
Jan 10, 2018 | 54.75 | 54.86 | 54.08 | 54.73 | 37,514 | -0.32(-0.58%) |
Jan 09, 2018 | 55.52 | 55.73 | 54.93 | 55.05 | 47,960 | -0.48(-0.86%) |
Jan 08, 2018 | 55.92 | 56.08 | 55.00 | 55.53 | 66,525 | -0.50(-0.89%) |
Jan 05, 2018 | 55.51 | 56.24 | 54.07 | 56.03 | 68,563 | +0.53(+0.95%) |
Jan 04, 2018 | 55.13 | 55.58 | 55.10 | 55.50 | 48,105 | +0.39(+0.71%) |
Jan 03, 2018 | 54.67 | 55.59 | 54.67 | 55.11 | 54,997 | +0.20(+0.36%) |
Jan 02, 2018 | 53.90 | 55.86 | 53.55 | 54.91 | 103,290 | +1.00(+1.85%) |
Dec 29, 2017 | 53.91 | 53.91 | 53.91 | 0 | +0.52(+0.97%) | |
Dec 28, 2017 | 53.27 | 53.92 | 53.00 | 53.39 | 49,664 | +0.16(+0.30%) |
Dec 27, 2017 | 53.31 | 54.63 | 52.99 | 53.23 | 83,536 | +0.79(+1.51%) |
Dec 26, 2017 | 52.25 | 53.01 | 52.25 | 52.44 | 46,916 | +0.22(+0.42%) |
Dec 22, 2017 | 52.05 | 52.66 | 52.05 | 52.22 | 57,166 | +0.08(+0.15%) |
Dec 21, 2017 | 52.67 | 52.75 | 51.88 | 52.14 | 34,595 | -0.36(-0.69%) |
Dec 20, 2017 | 52.60 | 53.11 | 52.38 | 52.50 | 32,347 | -0.06(-0.11%) |
Dec 19, 2017 | 53.63 | 53.63 | 52.32 | 52.56 | 46,407 | -0.84(-1.57%) |
Dec 18, 2017 | 53.66 | 54.09 | 52.71 | 53.40 | 39,714 | -0.04(-0.07%) |
Dec 15, 2017 | 52.71 | 53.79 | 51.90 | 53.44 | 156,605 | +0.67(+1.27%) |
Dec 14, 2017 | 53.22 | 53.64 | 52.72 | 52.77 | 40,406 | -0.36(-0.68%) |
Dec 13, 2017 | 52.12 | 53.86 | 52.12 | 53.13 | 52,357 | +0.63(+1.20%) |
Dec 12, 2017 | 53.19 | 53.67 | 52.27 | 52.50 | 43,386 | -0.81(-1.52%) |
Dec 11, 2017 | 53.61 | 53.78 | 53.07 | 53.31 | 26,710 | -0.35(-0.65%) |
Dec 08, 2017 | 53.20 | 54.43 | 52.93 | 53.66 | 65,905 | +0.67(+1.26%) |
Dec 07, 2017 | 53.55 | 54.01 | 52.94 | 52.99 | 114,255 | -0.66(-1.23%) |
Dec 06, 2017 | 53.31 | 54.38 | 53.16 | 53.65 | 33,932 | +0.21(+0.39%) |
Dec 05, 2017 | 53.64 | 54.19 | 53.39 | 53.44 | 46,537 | -0.17(-0.32%) |
Dec 04, 2017 | 55.00 | 55.01 | 53.56 | 53.61 | 52,691 | -1.13(-2.06%) |
Dec 01, 2017 | 55.05 | 55.15 | 54.00 | 54.74 | 51,309 | -0.38(-0.69%) |
Nov 30, 2017 | 55.28 | 55.94 | 54.19 | 55.12 | 102,716 | +0.10(+0.18%) |
Nov 29, 2017 | 54.93 | 55.37 | 54.47 | 55.02 | 47,986 | +0.24(+0.44%) |
Nov 28, 2017 | 54.44 | 54.93 | 54.44 | 54.78 | 36,685 | +0.57(+1.05%) |
Nov 27, 2017 | 54.69 | 55.77 | 54.06 | 54.21 | 91,227 | -0.61(-1.11%) |
Nov 24, 2017 | 54.62 | 55.16 | 54.23 | 54.82 | 19,857 | +0.33(+0.61%) |
Nov 22, 2017 | 54.88 | 55.51 | 54.10 | 54.49 | 56,527 | -0.28(-0.51%) |
Nov 21, 2017 | 54.16 | 54.82 | 54.05 | 54.77 | 44,967 | +0.80(+1.48%) |
Nov 20, 2017 | 53.53 | 54.11 | 53.48 | 53.97 | 32,393 | +0.58(+1.09%) |
Nov 17, 2017 | 53.98 | 54.25 | 53.08 | 53.39 | 61,844 | -0.68(-1.26%) |
Nov 16, 2017 | 53.55 | 54.32 | 53.55 | 54.07 | 31,394 | +0.80(+1.50%) |
Nov 15, 2017 | 53.34 | 53.73 | 53.10 | 53.27 | 36,714 | -0.30(-0.56%) |
Nov 14, 2017 | 53.56 | 53.81 | 53.08 | 53.57 | 43,936 | -0.04(-0.07%) |
Nov 13, 2017 | 53.55 | 54.20 | 53.02 | 53.61 | 43,356 | -0.40(-0.74%) |
Nov 10, 2017 | 54.55 | 54.67 | 53.51 | 54.01 | 75,053 | -0.74(-1.35%) |
Nov 09, 2017 | 53.64 | 54.76 | 53.59 | 54.75 | 69,796 | +0.96(+1.78%) |
Nov 08, 2017 | 53.19 | 53.98 | 53.08 | 53.79 | 47,939 | +0.35(+0.65%) |
Nov 07, 2017 | 53.89 | 53.89 | 53.00 | 53.44 | 33,266 | -0.13(-0.24%) |
Nov 06, 2017 | 53.85 | 54.00 | 53.33 | 53.57 | 29,850 | -0.19(-0.35%) |
Nov 03, 2017 | 53.69 | 54.72 | 53.66 | 53.76 | 65,155 | +0.27(+0.50%) |
Nov 02, 2017 | 53.00 | 54.14 | 53.00 | 53.49 | 54,077 | -0.04(-0.07%) |
Nov 01, 2017 | 54.82 | 55.08 | 53.17 | 53.53 | 57,611 | -1.10(-2.01%) |
Oct 31, 2017 | 54.11 | 55.09 | 53.92 | 54.63 | 78,539 | +0.54(+1.00%) |
Oct 30, 2017 | 55.90 | 55.90 | 53.30 | 54.09 | 85,151 | -1.59(-2.86%) |
Oct 27, 2017 | 54.85 | 56.51 | 54.85 | 55.68 | 151,354 | +0.83(+1.51%) |
Oct 26, 2017 | 57.32 | 57.32 | 51.10 | 54.85 | 300,214 | -3.72(-6.35%) |
Oct 25, 2017 | 59.50 | 59.67 | 58.15 | 58.57 | 109,204 | -1.02(-1.71%) |
Oct 24, 2017 | 59.97 | 60.16 | 59.44 | 59.59 | 61,032 | -0.32(-0.53%) |
Oct 23, 2017 | 59.88 | 60.29 | 59.74 | 59.91 | 68,735 | +0.10(+0.17%) |
Oct 20, 2017 | 60.03 | 60.24 | 59.58 | 59.81 | 39,758 | +0.06(+0.10%) |
Oct 19, 2017 | 59.40 | 59.94 | 58.89 | 59.75 | 52,222 | +0.28(+0.47%) |
Oct 18, 2017 | 59.85 | 59.96 | 59.15 | 59.47 | 67,392 | -0.11(-0.18%) |
Oct 17, 2017 | 60.01 | 60.01 | 59.50 | 59.58 | 67,155 | -0.20(-0.33%) |
Oct 16, 2017 | 59.77 | 60.15 | 59.36 | 59.78 | 61,199 | +0.00(+0.00%) |
Oct 13, 2017 | 60.25 | 60.27 | 59.49 | 59.78 | 62,569 | -0.16(-0.27%) |
Oct 12, 2017 | 59.59 | 60.01 | 59.27 | 59.94 | 71,746 | +0.47(+0.79%) |
Oct 11, 2017 | 59.11 | 59.52 | 58.50 | 59.47 | 82,688 | +0.31(+0.52%) |
Oct 10, 2017 | 60.15 | 60.15 | 58.99 | 59.16 | 55,294 | -0.44(-0.74%) |
Oct 09, 2017 | 59.55 | 59.84 | 58.87 | 59.60 | 71,290 | +0.06(+0.10%) |
Oct 06, 2017 | 58.49 | 59.69 | 57.82 | 59.54 | 51,864 | +1.04(+1.78%) |
Oct 05, 2017 | 58.54 | 58.99 | 57.31 | 58.50 | 102,825 | -0.03(-0.05%) |
Oct 04, 2017 | 59.42 | 59.91 | 58.13 | 58.53 | 119,009 | -0.90(-1.51%) |
Oct 03, 2017 | 59.14 | 59.45 | 58.48 | 59.43 | 61,878 | +0.62(+1.05%) |
Oct 02, 2017 | 58.28 | 59.32 | 57.56 | 58.81 | 102,445 | +0.81(+1.40%) |
Sep 29, 2017 | 58.20 | 58.51 | 57.98 | 58.00 | 62,171 | -0.21(-0.36%) |
Sep 28, 2017 | 57.74 | 59.28 | 57.60 | 58.21 | 77,315 | +0.14(+0.24%) |
Sep 27, 2017 | 57.04 | 58.19 | 56.96 | 58.07 | 70,467 | +1.50(+2.65%) |
Sep 26, 2017 | 56.71 | 57.69 | 56.50 | 56.57 | 66,275 | +0.01(+0.02%) |
Sep 25, 2017 | 57.29 | 56.16 | 56.56 | 87,620 | -0.13(-0.23%) | |
Sep 22, 2017 | 56.95 | 57.93 | 56.57 | 56.69 | 70,519 | -0.33(-0.58%) |
Sep 21, 2017 | 57.03 | 57.41 | 56.61 | 57.02 | 72,796 | +0.00(+0.00%) |
Sep 20, 2017 | 55.83 | 57.21 | 55.83 | 57.02 | 148,843 | +0.98(+1.75%) |
Sep 19, 2017 | 56.27 | 56.27 | 55.71 | 56.04 | 55,194 | -0.07(-0.12%) |
Sep 18, 2017 | 56.17 | 56.17 | 55.44 | 56.11 | 71,019 | +0.25(+0.45%) |
Sep 15, 2017 | 55.92 | 56.25 | 55.09 | 55.86 | 155,937 | -0.13(-0.23%) |
Sep 14, 2017 | 55.99 | 56.13 | 55.40 | 55.99 | 98,482 | +0.01(+0.02%) |
Sep 13, 2017 | 56.00 | 56.75 | 55.66 | 55.98 | 78,988 | -0.04(-0.07%) |
Sep 12, 2017 | 56.15 | 56.85 | 55.38 | 56.02 | 66,467 | +0.01(+0.02%) |
Sep 11, 2017 | 55.73 | 56.46 | 55.42 | 56.01 | 77,975 | +0.37(+0.66%) |
Sep 08, 2017 | 54.67 | 55.73 | 53.84 | 55.64 | 60,170 | +0.74(+1.35%) |
Sep 07, 2017 | 55.26 | 55.44 | 54.49 | 54.90 | 60,609 | -0.12(-0.22%) |
Sep 06, 2017 | 53.76 | 55.21 | 53.72 | 55.02 | 126,822 | +1.51(+2.82%) |
Sep 05, 2017 | 53.34 | 53.91 | 53.18 | 53.51 | 46,884 | -0.12(-0.22%) |
Sep 01, 2017 | 53.58 | 53.91 | 53.23 | 53.63 | 40,887 | -0.07(-0.13%) |
Aug 31, 2017 | 53.54 | 53.70 | 53.10 | 53.70 | 57,352 | +0.44(+0.83%) |
Aug 30, 2017 | 52.87 | 53.61 | 52.87 | 53.26 | 49,135 | +0.17(+0.32%) |
Aug 29, 2017 | 53.04 | 53.35 | 52.60 | 53.09 | 49,387 | -0.12(-0.23%) |
Aug 28, 2017 | 52.95 | 53.30 | 52.71 | 53.21 | 47,738 | +0.45(+0.85%) |
Aug 25, 2017 | 52.74 | 52.98 | 52.50 | 52.76 | 53,616 | +0.06(+0.11%) |
Aug 24, 2017 | 52.63 | 52.94 | 51.86 | 52.70 | 60,912 | +0.07(+0.13%) |
Aug 23, 2017 | 52.82 | 53.03 | 52.39 | 52.63 | 53,362 | -0.37(-0.70%) |
Aug 22, 2017 | 52.88 | 53.58 | 52.88 | 53.00 | 48,748 | +0.14(+0.26%) |
Aug 21, 2017 | 52.81 | 53.22 | 52.56 | 52.86 | 48,303 | +0.04(+0.08%) |
Aug 18, 2017 | 52.32 | 53.75 | 51.91 | 52.82 | 489,516 | +0.14(+0.27%) |
Aug 17, 2017 | 52.61 | 53.60 | 52.50 | 52.68 | 78,393 | -0.29(-0.55%) |
Aug 16, 2017 | 52.54 | 53.61 | 52.50 | 52.97 | 81,417 | +0.77(+1.48%) |
Aug 15, 2017 | 52.03 | 52.70 | 51.78 | 52.20 | 85,453 | +0.10(+0.19%) |
Aug 14, 2017 | 52.09 | 52.67 | 51.86 | 52.10 | 66,790 | +0.38(+0.73%) |
Aug 11, 2017 | 51.48 | 52.15 | 51.48 | 51.72 | 87,125 | +0.34(+0.66%) |
Aug 10, 2017 | 51.35 | 51.81 | 51.09 | 51.38 | 94,040 | -0.19(-0.37%) |
Aug 09, 2017 | 52.07 | 52.30 | 51.47 | 51.57 | 98,720 | -0.66(-1.26%) |
Aug 08, 2017 | 52.01 | 53.99 | 52.01 | 52.23 | 129,411 | +0.04(+0.08%) |
Aug 07, 2017 | 52.08 | 52.54 | 51.90 | 52.19 | 54,514 | +0.19(+0.37%) |
Aug 04, 2017 | 52.91 | 52.00 | 52.00 | 105,546 | -0.27(-0.52%) | |
Aug 03, 2017 | 51.27 | 52.94 | 51.27 | 52.27 | 163,517 | +1.05(+2.05%) |
Aug 02, 2017 | 51.15 | 51.61 | 50.73 | 51.22 | 106,509 | +0.02(+0.04%) |
Aug 01, 2017 | 51.22 | 51.29 | 50.92 | 51.20 | 140,181 | +0.04(+0.08%) |
Jul 31, 2017 | 50.57 | 51.69 | 50.15 | 51.16 | 120,176 | +0.89(+1.77%) |
Jul 28, 2017 | 51.27 | 51.70 | 50.02 | 50.27 | 118,104 | -1.43(-2.77%) |
Jul 27, 2017 | 50.34 | 52.18 | 49.20 | 51.70 | 317,910 | +3.71(+7.73%) |
Jul 26, 2017 | 48.27 | 48.54 | 46.47 | 47.99 | 107,214 | -0.27(-0.56%) |
Jul 25, 2017 | 47.42 | 48.54 | 47.19 | 48.26 | 108,794 | +0.91(+1.92%) |
Jul 24, 2017 | 47.67 | 47.84 | 47.23 | 47.35 | 67,739 | -0.56(-1.17%) |
Jul 21, 2017 | 49.32 | 49.32 | 47.61 | 47.91 | 78,569 | -1.04(-2.12%) |
Jul 20, 2017 | 48.14 | 49.10 | 48.12 | 48.95 | 58,921 | +0.78(+1.62%) |
Jul 19, 2017 | 47.91 | 48.35 | 47.74 | 48.17 | 89,597 | +0.33(+0.69%) |
Jul 18, 2017 | 46.97 | 48.12 | 45.96 | 47.84 | 124,786 | +1.37(+2.95%) |
Jul 17, 2017 | 46.11 | 46.60 | 45.87 | 46.47 | 75,267 | +0.35(+0.76%) |
Jul 14, 2017 | 46.17 | 45.44 | 46.12 | 56,275 | -0.05(-0.11%) | |
Jul 13, 2017 | 45.81 | 46.21 | 45.44 | 46.17 | 75,737 | +0.00(+0.00%) |
Jul 12, 2017 | 46.07 | 46.50 | 45.75 | 46.17 | 88,769 | +0.40(+0.87%) |
Jul 11, 2017 | 45.66 | 45.99 | 45.09 | 45.77 | 103,153 | +0.06(+0.13%) |
Jul 10, 2017 | 49.28 | 49.31 | 45.66 | 45.71 | 235,887 | -3.84(-7.75%) |
Jul 07, 2017 | 49.44 | 49.84 | 49.17 | 49.55 | 97,208 | +0.01(+0.02%) |
Jul 06, 2017 | 49.57 | 49.97 | 49.10 | 49.54 | 121,904 | -0.28(-0.56%) |
Jul 05, 2017 | 49.79 | 50.25 | 49.11 | 49.82 | 102,409 | +0.05(+0.10%) |
Jul 03, 2017 | 49.41 | 50.03 | 49.41 | 49.77 | 53,810 | +0.43(+0.87%) |
Jun 30, 2017 | 48.81 | 49.62 | 48.60 | 49.34 | 85,599 | +0.61(+1.25%) |
Jun 29, 2017 | 49.52 | 49.88 | 48.17 | 48.73 | 92,779 | -0.80(-1.62%) |
Jun 28, 2017 | 49.97 | 49.97 | 49.10 | 49.53 | 116,387 | -0.15(-0.30%) |
Jun 27, 2017 | 48.97 | 49.99 | 48.69 | 49.68 | 124,064 | +0.70(+1.43%) |
Jun 26, 2017 | 48.89 | 49.46 | 48.03 | 48.98 | 84,504 | +0.23(+0.47%) |
Jun 23, 2017 | 47.90 | 48.90 | 47.35 | 48.75 | 150,142 | +0.88(+1.84%) |
Jun 22, 2017 | 47.28 | 47.93 | 46.99 | 47.87 | 54,994 | +0.60(+1.27%) |
Jun 21, 2017 | 47.70 | 47.90 | 46.50 | 47.27 | 63,527 | -0.06(-0.13%) |
Jun 20, 2017 | 47.29 | 47.73 | 44.01 | 47.33 | 119,213 | +0.02(+0.04%) |
Jun 19, 2017 | 45.48 | 47.62 | 45.35 | 47.31 | 248,973 | +1.99(+4.39%) |
Jun 16, 2017 | 45.44 | 46.16 | 44.95 | 45.32 | 153,693 | -0.47(-1.03%) |
Jun 15, 2017 | 46.56 | 46.79 | 45.66 | 45.79 | 88,597 | -1.26(-2.68%) |
Jun 14, 2017 | 47.08 | 47.94 | 46.65 | 47.05 | 95,348 | +0.08(+0.17%) |
Jun 13, 2017 | 46.50 | 47.05 | 46.50 | 46.97 | 54,093 | +0.52(+1.12%) |
Jun 12, 2017 | 46.41 | 46.91 | 45.60 | 46.45 | 85,210 | +0.01(+0.02%) |
Jun 09, 2017 | 46.39 | 47.29 | 46.15 | 46.44 | 97,913 | +0.16(+0.35%) |
Jun 08, 2017 | 46.20 | 46.85 | 45.83 | 46.28 | 105,239 | -0.09(-0.19%) |
Jun 07, 2017 | 46.85 | 47.09 | 46.06 | 46.37 | 93,223 | -0.22(-0.47%) |
Jun 06, 2017 | 46.25 | 46.72 | 45.86 | 46.59 | 76,192 | -0.02(-0.04%) |
Jun 05, 2017 | 46.90 | 46.98 | 46.48 | 46.61 | 33,827 | -0.55(-1.17%) |
Jun 02, 2017 | 47.23 | 47.96 | 47.01 | 47.16 | 109,034 | -0.11(-0.23%) |
Jun 01, 2017 | 46.49 | 47.30 | 45.96 | 47.27 | 85,489 | +1.00(+2.16%) |
May 31, 2017 | 46.36 | 46.36 | 45.71 | 46.27 | 67,358 | -0.02(-0.04%) |
May 30, 2017 | 46.17 | 46.67 | 45.99 | 46.29 | 46,448 | +0.10(+0.22%) |
May 26, 2017 | 46.54 | 46.96 | 46.15 | 46.19 | 59,146 | -0.26(-0.56%) |
May 25, 2017 | 46.67 | 46.94 | 46.37 | 46.45 | 64,851 | +0.10(+0.22%) |
May 24, 2017 | 46.38 | 46.95 | 46.25 | 46.35 | 44,191 | -0.06(-0.13%) |
May 23, 2017 | 47.05 | 47.05 | 46.34 | 46.41 | 59,661 | -0.40(-0.85%) |
May 22, 2017 | 46.98 | 47.61 | 46.64 | 46.81 | 79,132 | -0.22(-0.47%) |
May 19, 2017 | 46.97 | 47.87 | 46.83 | 47.03 | 266,015 | +0.09(+0.19%) |
May 18, 2017 | 46.66 | 47.41 | 46.36 | 46.94 | 125,777 | +0.18(+0.38%) |
May 17, 2017 | 46.79 | 47.24 | 46.56 | 46.76 | 104,103 | -0.55(-1.16%) |
May 16, 2017 | 46.59 | 47.44 | 46.52 | 47.31 | 96,378 | +0.66(+1.41%) |
May 15, 2017 | 45.86 | 47.06 | 45.86 | 46.65 | 92,060 | +0.66(+1.44%) |
May 12, 2017 | 46.56 | 47.00 | 44.77 | 45.99 | 87,310 | -0.73(-1.56%) |
May 11, 2017 | 47.09 | 47.09 | 46.24 | 46.72 | 104,293 | -0.46(-0.97%) |
May 10, 2017 | 47.36 | 47.89 | 46.49 | 47.18 | 88,360 | -0.31(-0.65%) |
May 09, 2017 | 46.25 | 47.75 | 45.84 | 47.49 | 141,023 | +1.36(+2.95%) |
May 08, 2017 | 44.80 | 46.22 | 44.48 | 46.13 | 132,223 | +1.38(+3.08%) |
May 05, 2017 | 44.67 | 44.88 | 43.82 | 44.75 | 167,556 | +0.35(+0.79%) |
May 04, 2017 | 44.75 | 45.72 | 42.51 | 44.40 | 173,187 | -1.71(-3.71%) |
May 03, 2017 | 46.85 | 46.85 | 45.74 | 46.11 | 102,504 | -0.85(-1.81%) |
May 02, 2017 | 46.84 | 47.72 | 46.42 | 46.96 | 291,065 | +0.25(+0.54%) |
May 01, 2017 | 46.34 | 46.92 | 46.00 | 46.71 | 124,967 | +0.58(+1.26%) |
Apr 28, 2017 | 45.90 | 46.27 | 45.90 | 46.13 | 155,189 | +0.35(+0.76%) |
Apr 27, 2017 | 44.87 | 45.81 | 44.76 | 45.78 | 149,855 | +0.92(+2.05%) |
Apr 26, 2017 | 44.07 | 44.95 | 44.07 | 44.86 | 142,498 | +0.84(+1.91%) |
Apr 25, 2017 | 44.78 | 45.24 | 43.99 | 44.02 | 103,964 | -0.45(-1.01%) |
Apr 24, 2017 | 44.38 | 44.70 | 43.84 | 44.47 | 108,578 | +0.69(+1.58%) |
Apr 21, 2017 | 44.62 | 44.74 | 42.93 | 43.78 | 146,335 | -0.81(-1.82%) |
Apr 20, 2017 | 44.50 | 44.75 | 44.16 | 44.59 | 54,573 | +0.23(+0.52%) |
Apr 19, 2017 | 44.40 | 44.80 | 44.22 | 44.36 | 78,980 | +0.07(+0.16%) |
Apr 18, 2017 | 44.25 | 44.40 | 43.86 | 44.29 | 76,710 | -0.11(-0.25%) |
Apr 17, 2017 | 43.00 | 44.69 | 42.95 | 44.40 | 154,297 | +1.36(+3.16%) |
Apr 13, 2017 | 42.96 | 43.26 | 42.84 | 43.04 | 72,263 | -0.12(-0.28%) |
Apr 12, 2017 | 43.12 | 43.34 | 42.89 | 43.16 | 103,589 | -0.18(-0.42%) |
Apr 11, 2017 | 43.23 | 43.41 | 42.89 | 43.34 | 72,374 | +0.02(+0.05%) |
Apr 10, 2017 | 43.40 | 43.75 | 43.11 | 43.32 | 61,948 | -0.05(-0.12%) |
Apr 07, 2017 | 43.25 | 43.60 | 42.83 | 43.37 | 135,165 | -0.05(-0.12%) |
Apr 06, 2017 | 43.52 | 43.65 | 42.88 | 43.42 | 82,140 | -0.06(-0.14%) |
Apr 05, 2017 | 43.46 | 43.94 | 43.11 | 43.48 | 119,923 | +0.25(+0.58%) |
Apr 04, 2017 | 43.15 | 43.57 | 43.03 | 43.23 | 160,698 | +0.11(+0.26%) |