Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.30 | 63.95 | 62.70 | 62.80 | 105,215 | -0.80(-1.26%) |
May 30, 2018 | 60.80 | 63.80 | 60.80 | 63.60 | 108,011 | +3.00(+4.95%) |
May 29, 2018 | 60.30 | 60.85 | 59.50 | 60.60 | 64,292 | +0.35(+0.58%) |
May 25, 2018 | 60.25 | 60.25 | 60.25 | 0 | +0.20(+0.33%) | |
May 24, 2018 | 59.95 | 60.45 | 59.35 | 60.05 | 42,904 | +0.15(+0.25%) |
May 23, 2018 | 59.80 | 60.40 | 59.50 | 59.90 | 28,996 | -0.10(-0.17%) |
May 22, 2018 | 60.30 | 60.90 | 59.90 | 60.00 | 48,665 | -0.60(-0.99%) |
May 21, 2018 | 60.00 | 60.80 | 59.75 | 60.60 | 43,706 | +0.70(+1.17%) |
May 18, 2018 | 58.80 | 60.40 | 58.80 | 59.90 | 41,779 | +1.10(+1.87%) |
May 17, 2018 | 58.65 | 59.25 | 58.45 | 58.80 | 33,269 | +0.00(+0.00%) |
May 16, 2018 | 57.55 | 59.30 | 57.55 | 58.80 | 46,177 | +1.30(+2.26%) |
May 15, 2018 | 57.00 | 57.85 | 56.65 | 57.50 | 41,376 | -0.10(-0.17%) |
May 14, 2018 | 59.15 | 59.33 | 57.60 | 57.60 | 44,036 | -1.75(-2.95%) |
May 11, 2018 | 59.55 | 60.90 | 59.25 | 59.35 | 54,856 | -0.20(-0.34%) |
May 10, 2018 | 59.05 | 59.85 | 58.45 | 59.55 | 59,165 | +0.00(+0.00%) |
May 09, 2018 | 61.45 | 61.45 | 58.90 | 59.55 | 84,982 | -1.95(-3.17%) |
May 08, 2018 | 60.60 | 61.97 | 60.28 | 61.50 | 129,717 | +1.05(+1.74%) |
May 07, 2018 | 66.40 | 68.25 | 60.25 | 60.45 | 270,603 | -4.95(-7.57%) |
May 04, 2018 | 64.50 | 71.90 | 62.95 | 65.40 | 217,592 | +4.15(+6.78%) |
May 03, 2018 | 60.40 | 61.50 | 60.00 | 61.25 | 67,965 | +0.35(+0.57%) |
May 02, 2018 | 58.80 | 61.00 | 58.80 | 60.90 | 68,846 | +2.15(+3.66%) |
May 01, 2018 | 58.80 | 59.48 | 58.25 | 58.75 | 73,662 | -0.10(-0.17%) |
Apr 30, 2018 | 60.30 | 60.30 | 58.85 | 58.85 | 53,930 | -1.50(-2.49%) |
Apr 27, 2018 | 58.40 | 60.55 | 58.40 | 60.35 | 84,222 | +2.15(+3.69%) |
Apr 26, 2018 | 61.60 | 61.70 | 57.40 | 58.20 | 130,397 | -3.30(-5.37%) |
Apr 25, 2018 | 61.10 | 62.45 | 60.70 | 61.50 | 78,020 | +0.35(+0.57%) |
Apr 24, 2018 | 62.70 | 62.80 | 60.55 | 61.15 | 89,822 | -0.95(-1.53%) |
Apr 23, 2018 | 62.10 | 63.35 | 61.58 | 62.10 | 92,650 | +0.00(+0.00%) |
Apr 20, 2018 | 63.10 | 63.15 | 61.45 | 62.10 | 95,132 | -0.80(-1.27%) |
Apr 19, 2018 | 63.50 | 63.92 | 62.65 | 62.90 | 85,761 | -0.45(-0.71%) |
Apr 18, 2018 | 62.25 | 63.45 | 62.25 | 63.35 | 99,478 | +1.50(+2.43%) |
Apr 17, 2018 | 62.20 | 63.00 | 61.30 | 61.85 | 74,158 | +0.00(+0.00%) |
Apr 16, 2018 | 61.55 | 62.60 | 60.50 | 61.85 | 77,985 | +2.30(+3.86%) |
Apr 13, 2018 | 62.40 | 63.74 | 59.12 | 59.55 | 120,636 | -2.90(-4.64%) |
Apr 12, 2018 | 58.85 | 64.50 | 58.75 | 62.45 | 158,074 | +4.30(+7.39%) |
Apr 11, 2018 | 58.65 | 59.30 | 58.00 | 58.15 | 84,406 | -0.73(-1.23%) |
Apr 10, 2018 | 58.00 | 59.65 | 57.65 | 58.88 | 124,786 | +1.58(+2.75%) |
Apr 09, 2018 | 57.05 | 58.65 | 56.85 | 57.30 | 110,890 | +1.05(+1.87%) |
Apr 06, 2018 | 56.95 | 57.65 | 55.75 | 56.25 | 61,458 | -1.30(-2.26%) |
Apr 05, 2018 | 57.95 | 58.50 | 57.15 | 57.55 | 82,016 | -0.25(-0.43%) |
Apr 04, 2018 | 55.15 | 58.05 | 55.15 | 57.80 | 121,006 | +1.80(+3.21%) |
Apr 03, 2018 | 54.85 | 56.27 | 54.85 | 56.00 | 74,307 | +1.55(+2.85%) |
Apr 02, 2018 | 55.80 | 56.48 | 54.00 | 54.45 | 56,461 | -1.30(-2.33%) |
Mar 29, 2018 | 55.75 | 55.75 | 55.75 | 0 | +0.10(+0.18%) | |
Mar 28, 2018 | 56.35 | 57.58 | 55.60 | 55.65 | 56,706 | -0.60(-1.07%) |
Mar 27, 2018 | 55.70 | 56.45 | 55.40 | 56.25 | 74,985 | +0.55(+0.99%) |
Mar 26, 2018 | 54.95 | 55.90 | 54.70 | 55.70 | 53,393 | +1.65(+3.05%) |
Mar 23, 2018 | 55.15 | 55.60 | 54.00 | 54.05 | 68,102 | -1.55(-2.79%) |
Mar 22, 2018 | 55.90 | 56.45 | 54.80 | 55.60 | 51,658 | -0.65(-1.16%) |
Mar 21, 2018 | 56.70 | 57.10 | 56.00 | 56.25 | 37,453 | -0.30(-0.53%) |
Mar 20, 2018 | 56.70 | 57.65 | 56.42 | 56.55 | 38,406 | -0.15(-0.26%) |
Mar 19, 2018 | 57.15 | 57.15 | 55.15 | 56.70 | 60,547 | -0.50(-0.87%) |
Mar 16, 2018 | 57.65 | 58.40 | 56.60 | 57.20 | 134,022 | -0.30(-0.52%) |
Mar 15, 2018 | 55.90 | 58.10 | 55.70 | 57.50 | 120,322 | +1.80(+3.23%) |
Mar 14, 2018 | 54.90 | 55.75 | 53.60 | 55.70 | 79,016 | +0.95(+1.74%) |
Mar 13, 2018 | 54.00 | 55.95 | 54.00 | 54.75 | 92,546 | +0.70(+1.30%) |
Mar 12, 2018 | 55.75 | 55.75 | 53.55 | 54.05 | 111,855 | -1.80(-3.22%) |
Mar 09, 2018 | 48.05 | 56.10 | 47.25 | 55.85 | 307,173 | +8.75(+18.58%) |
Mar 08, 2018 | 46.40 | 47.35 | 46.10 | 47.10 | 85,778 | +0.90(+1.95%) |
Mar 07, 2018 | 45.25 | 46.35 | 44.71 | 46.20 | 69,212 | +0.80(+1.76%) |
Mar 06, 2018 | 43.85 | 45.50 | 43.80 | 45.40 | 47,928 | +1.55(+3.53%) |
Mar 05, 2018 | 44.75 | 44.75 | 42.95 | 43.85 | 89,268 | -0.90(-2.01%) |
Mar 02, 2018 | 44.85 | 45.50 | 44.40 | 44.75 | 76,811 | -0.20(-0.44%) |
Mar 01, 2018 | 43.20 | 45.27 | 42.94 | 44.95 | 90,997 | +1.70(+3.93%) |
Feb 28, 2018 | 43.80 | 44.00 | 43.25 | 43.25 | 57,219 | -0.45(-1.03%) |
Feb 27, 2018 | 44.05 | 44.65 | 43.50 | 43.70 | 22,693 | -0.35(-0.79%) |
Feb 26, 2018 | 43.25 | 44.10 | 43.25 | 44.05 | 34,134 | +1.00(+2.32%) |
Feb 23, 2018 | 43.80 | 43.85 | 42.85 | 43.05 | 30,519 | -0.65(-1.49%) |
Feb 22, 2018 | 43.80 | 44.00 | 43.23 | 43.70 | 27,703 | +0.25(+0.58%) |
Feb 21, 2018 | 43.25 | 44.65 | 43.25 | 43.45 | 40,861 | -0.15(-0.34%) |
Feb 20, 2018 | 45.55 | 45.75 | 43.25 | 43.60 | 61,819 | -2.10(-4.60%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.85(+1.90%) | |
Feb 15, 2018 | 45.15 | 45.15 | 43.95 | 44.85 | 73,712 | +0.05(+0.11%) |
Feb 14, 2018 | 42.90 | 45.05 | 42.35 | 44.80 | 89,850 | +1.65(+3.82%) |
Feb 13, 2018 | 40.50 | 43.20 | 40.01 | 43.15 | 83,462 | +2.50(+6.15%) |
Feb 12, 2018 | 42.35 | 42.90 | 40.55 | 40.65 | 88,225 | -1.50(-3.56%) |
Feb 09, 2018 | 42.95 | 43.55 | 40.55 | 42.15 | 123,172 | -0.45(-1.06%) |
Feb 08, 2018 | 45.35 | 45.35 | 42.60 | 42.60 | 98,928 | -2.70(-5.96%) |
Feb 07, 2018 | 45.15 | 46.55 | 44.55 | 45.30 | 69,517 | +0.20(+0.44%) |
Feb 06, 2018 | 44.75 | 46.05 | 44.05 | 45.10 | 86,271 | -1.40(-3.01%) |
Feb 05, 2018 | 47.80 | 47.90 | 46.00 | 46.50 | 89,756 | -1.50(-3.12%) |
Feb 02, 2018 | 48.65 | 48.70 | 48.00 | 48.00 | 55,901 | -0.80(-1.64%) |
Feb 01, 2018 | 48.35 | 48.85 | 48.30 | 48.80 | 52,946 | +0.05(+0.10%) |
Jan 31, 2018 | 48.15 | 49.35 | 48.00 | 48.75 | 95,043 | +0.85(+1.77%) |
Jan 30, 2018 | 47.10 | 48.00 | 47.10 | 47.90 | 69,640 | +0.55(+1.16%) |
Jan 29, 2018 | 47.45 | 48.10 | 47.35 | 47.35 | 61,672 | -0.10(-0.21%) |
Jan 26, 2018 | 48.00 | 48.10 | 47.30 | 47.45 | 46,131 | -0.50(-1.04%) |
Jan 25, 2018 | 48.45 | 48.75 | 47.85 | 47.95 | 74,646 | -0.10(-0.21%) |
Jan 24, 2018 | 47.85 | 48.40 | 47.75 | 48.05 | 89,949 | +0.55(+1.16%) |
Jan 23, 2018 | 46.90 | 48.30 | 46.55 | 47.50 | 156,049 | +0.55(+1.17%) |
Jan 22, 2018 | 48.65 | 48.70 | 46.10 | 46.95 | 130,862 | -1.75(-3.59%) |
Jan 19, 2018 | 49.25 | 49.35 | 48.50 | 48.70 | 125,502 | -0.45(-0.92%) |
Jan 18, 2018 | 50.05 | 50.23 | 48.85 | 49.15 | 88,064 | -1.15(-2.29%) |
Jan 17, 2018 | 51.75 | 52.10 | 50.06 | 50.30 | 63,080 | -1.35(-2.61%) |
Jan 16, 2018 | 53.65 | 54.00 | 51.05 | 51.65 | 48,011 | -1.60(-3.00%) |
Jan 12, 2018 | 53.25 | 53.25 | 53.25 | 0 | -0.85(-1.57%) | |
Jan 11, 2018 | 53.40 | 54.80 | 52.90 | 54.10 | 43,186 | +0.65(+1.22%) |
Jan 10, 2018 | 53.55 | 52.45 | 53.45 | 44,754 | +0.70(+1.33%) | |
Jan 09, 2018 | 53.00 | 53.20 | 52.50 | 52.75 | 33,457 | +0.00(+0.00%) |
Jan 08, 2018 | 51.95 | 53.15 | 51.45 | 52.75 | 30,350 | +0.75(+1.44%) |
Jan 05, 2018 | 51.65 | 52.00 | 51.10 | 52.00 | 38,978 | +0.30(+0.58%) |
Jan 04, 2018 | 52.50 | 52.52 | 51.25 | 51.70 | 46,469 | -0.40(-0.77%) |
Jan 03, 2018 | 53.10 | 53.38 | 52.00 | 52.10 | 34,120 | -1.15(-2.16%) |
Jan 02, 2018 | 54.45 | 54.65 | 51.90 | 53.25 | 72,004 | -0.90(-1.66%) |
Dec 29, 2017 | 54.15 | 54.15 | 54.15 | 0 | -1.00(-1.81%) | |
Dec 28, 2017 | 55.35 | 56.30 | 54.90 | 55.15 | 40,468 | +0.10(+0.18%) |
Dec 27, 2017 | 54.60 | 55.25 | 54.60 | 55.05 | 58,546 | +0.55(+1.01%) |
Dec 26, 2017 | 54.50 | 54.75 | 54.20 | 54.50 | 23,534 | +0.20(+0.37%) |
Dec 22, 2017 | 54.70 | 54.85 | 54.05 | 54.30 | 24,066 | -0.40(-0.73%) |
Dec 21, 2017 | 54.20 | 54.90 | 53.90 | 54.70 | 24,931 | +0.70(+1.30%) |
Dec 20, 2017 | 53.10 | 54.55 | 53.05 | 54.00 | 32,289 | +1.00(+1.89%) |
Dec 19, 2017 | 53.10 | 54.10 | 53.00 | 53.00 | 39,276 | -0.05(-0.09%) |
Dec 18, 2017 | 52.60 | 53.10 | 52.10 | 53.05 | 48,722 | +1.20(+2.31%) |
Dec 15, 2017 | 51.30 | 52.48 | 51.30 | 51.85 | 65,370 | +0.60(+1.17%) |
Dec 14, 2017 | 52.85 | 52.90 | 51.01 | 51.25 | 48,509 | -1.45(-2.75%) |
Dec 13, 2017 | 53.20 | 54.05 | 52.55 | 52.70 | 43,778 | -0.35(-0.66%) |
Dec 12, 2017 | 53.45 | 53.74 | 53.00 | 53.05 | 30,409 | -0.20(-0.38%) |
Dec 11, 2017 | 53.95 | 54.00 | 53.10 | 53.25 | 32,507 | -0.50(-0.93%) |
Dec 08, 2017 | 53.50 | 54.25 | 52.70 | 53.75 | 71,396 | +0.55(+1.03%) |
Dec 07, 2017 | 54.65 | 54.65 | 53.15 | 53.20 | 60,388 | -1.40(-2.56%) |
Dec 06, 2017 | 54.50 | 54.80 | 53.75 | 54.60 | 41,762 | +0.00(+0.00%) |
Dec 05, 2017 | 55.05 | 55.15 | 54.00 | 54.60 | 38,411 | -0.40(-0.73%) |
Dec 04, 2017 | 55.65 | 55.75 | 54.75 | 55.00 | 51,297 | +0.10(+0.18%) |
Dec 01, 2017 | 55.90 | 56.15 | 53.60 | 54.90 | 78,313 | -0.55(-0.99%) |
Nov 30, 2017 | 54.70 | 55.80 | 54.35 | 55.45 | 118,657 | +1.05(+1.93%) |
Nov 29, 2017 | 55.05 | 55.80 | 54.00 | 54.40 | 51,642 | -0.50(-0.91%) |
Nov 28, 2017 | 53.55 | 55.00 | 53.55 | 54.90 | 49,597 | +1.40(+2.62%) |
Nov 27, 2017 | 54.20 | 54.60 | 53.25 | 53.50 | 37,295 | -0.85(-1.56%) |
Nov 24, 2017 | 54.50 | 55.20 | 54.00 | 54.35 | 16,449 | -0.05(-0.09%) |
Nov 22, 2017 | 55.10 | 55.75 | 54.15 | 54.40 | 38,397 | -0.55(-1.00%) |
Nov 21, 2017 | 54.65 | 55.80 | 54.00 | 54.95 | 50,728 | +0.50(+0.92%) |
Nov 20, 2017 | 53.65 | 54.60 | 53.60 | 54.45 | 68,054 | +0.85(+1.59%) |
Nov 17, 2017 | 51.70 | 53.95 | 51.70 | 53.60 | 60,857 | +1.55(+2.98%) |
Nov 16, 2017 | 51.00 | 52.30 | 50.50 | 52.05 | 59,323 | +0.80(+1.56%) |
Nov 15, 2017 | 51.60 | 51.70 | 51.00 | 51.25 | 42,976 | -0.50(-0.97%) |
Nov 14, 2017 | 51.55 | 52.20 | 51.03 | 51.75 | 35,042 | -0.15(-0.29%) |
Nov 13, 2017 | 51.45 | 52.40 | 50.50 | 51.90 | 46,241 | +0.15(+0.29%) |
Nov 10, 2017 | 52.00 | 52.55 | 51.25 | 51.75 | 59,872 | -0.20(-0.38%) |
Nov 09, 2017 | 55.70 | 58.15 | 49.06 | 51.95 | 206,480 | -1.75(-3.26%) |
Nov 08, 2017 | 55.00 | 55.00 | 52.35 | 53.70 | 86,215 | -1.65(-2.98%) |
Nov 07, 2017 | 56.15 | 56.15 | 54.95 | 55.35 | 51,934 | -0.80(-1.42%) |
Nov 06, 2017 | 55.60 | 56.80 | 55.60 | 56.15 | 57,964 | +0.45(+0.81%) |
Nov 03, 2017 | 55.50 | 56.30 | 55.15 | 55.70 | 42,630 | -0.10(-0.18%) |
Nov 02, 2017 | 56.00 | 56.90 | 55.20 | 55.80 | 94,899 | -0.80(-1.41%) |
Nov 01, 2017 | 58.65 | 58.73 | 56.46 | 56.60 | 71,901 | -1.50(-2.58%) |
Oct 31, 2017 | 57.80 | 58.95 | 57.80 | 58.10 | 71,715 | +0.15(+0.26%) |
Oct 30, 2017 | 56.45 | 58.00 | 56.33 | 57.95 | 57,629 | +1.15(+2.02%) |
Oct 27, 2017 | 56.60 | 57.17 | 56.40 | 56.80 | 51,992 | +0.30(+0.53%) |
Oct 26, 2017 | 54.70 | 57.20 | 54.65 | 56.50 | 52,425 | +2.00(+3.67%) |
Oct 25, 2017 | 54.50 | 54.80 | 53.90 | 54.50 | 43,187 | -0.05(-0.09%) |
Oct 24, 2017 | 54.20 | 55.35 | 54.20 | 54.55 | 23,549 | +0.40(+0.74%) |
Oct 23, 2017 | 55.10 | 55.10 | 54.10 | 54.15 | 20,521 | -0.70(-1.28%) |
Oct 20, 2017 | 54.30 | 55.00 | 52.55 | 54.85 | 70,101 | +1.00(+1.86%) |
Oct 19, 2017 | 53.70 | 54.35 | 53.10 | 53.85 | 38,786 | -0.15(-0.28%) |
Oct 18, 2017 | 52.85 | 54.15 | 52.60 | 54.00 | 55,749 | +1.30(+2.47%) |
Oct 17, 2017 | 54.55 | 54.55 | 52.25 | 52.70 | 54,345 | -1.50(-2.77%) |
Oct 16, 2017 | 54.70 | 55.25 | 53.85 | 54.20 | 61,478 | -0.25(-0.46%) |
Oct 13, 2017 | 54.45 | 55.15 | 54.25 | 54.45 | 66,981 | +0.10(+0.18%) |
Oct 12, 2017 | 53.80 | 54.67 | 53.65 | 54.35 | 57,212 | +0.60(+1.12%) |
Oct 11, 2017 | 54.85 | 54.85 | 53.35 | 53.75 | 69,715 | -0.85(-1.56%) |
Oct 10, 2017 | 55.20 | 55.45 | 54.10 | 54.60 | 46,586 | -0.35(-0.64%) |
Oct 09, 2017 | 54.30 | 55.30 | 54.15 | 54.95 | 44,311 | +1.10(+2.04%) |
Oct 06, 2017 | 54.75 | 55.15 | 53.70 | 53.85 | 63,568 | -1.05(-1.91%) |
Oct 05, 2017 | 55.35 | 55.67 | 54.55 | 54.90 | 46,113 | -0.40(-0.72%) |
Oct 04, 2017 | 56.15 | 56.70 | 55.20 | 55.30 | 37,671 | -0.90(-1.60%) |
Oct 03, 2017 | 56.25 | 56.52 | 55.15 | 56.20 | 72,398 | +0.20(+0.36%) |
Oct 02, 2017 | 54.85 | 56.30 | 54.85 | 56.00 | 45,664 | +1.35(+2.47%) |
Sep 29, 2017 | 54.05 | 55.90 | 54.05 | 54.65 | 68,375 | +0.30(+0.55%) |
Sep 28, 2017 | 55.75 | 55.85 | 54.00 | 54.35 | 115,105 | -1.35(-2.42%) |
Sep 27, 2017 | 55.15 | 56.60 | 54.35 | 55.70 | 60,131 | +0.95(+1.74%) |
Sep 26, 2017 | 52.65 | 56.40 | 52.64 | 54.75 | 95,488 | +0.90(+1.67%) |
Sep 25, 2017 | 51.85 | 54.85 | 51.65 | 53.85 | 87,907 | +2.15(+4.16%) |
Sep 22, 2017 | 51.25 | 52.40 | 51.20 | 51.70 | 56,321 | +0.35(+0.68%) |
Sep 21, 2017 | 52.25 | 52.90 | 51.20 | 51.35 | 50,937 | -1.15(-2.19%) |
Sep 20, 2017 | 52.05 | 53.05 | 51.55 | 52.50 | 75,431 | +0.45(+0.86%) |
Sep 19, 2017 | 52.85 | 52.85 | 51.50 | 52.05 | 55,458 | -0.35(-0.67%) |
Sep 18, 2017 | 51.15 | 53.65 | 51.15 | 52.40 | 138,475 | +1.10(+2.14%) |
Sep 15, 2017 | 50.70 | 51.55 | 49.90 | 51.30 | 100,341 | +0.75(+1.48%) |
Sep 14, 2017 | 48.35 | 50.70 | 48.35 | 50.55 | 73,650 | +1.90(+3.91%) |
Sep 13, 2017 | 48.20 | 49.45 | 47.98 | 48.65 | 63,340 | +0.70(+1.46%) |
Sep 12, 2017 | 47.75 | 48.70 | 47.70 | 47.95 | 34,244 | +0.30(+0.63%) |
Sep 11, 2017 | 48.00 | 48.30 | 47.30 | 47.65 | 21,722 | +0.00(+0.00%) |
Sep 08, 2017 | 47.85 | 48.75 | 47.55 | 47.65 | 25,871 | -0.30(-0.63%) |
Sep 07, 2017 | 48.45 | 48.45 | 46.85 | 47.95 | 60,959 | -0.45(-0.93%) |
Sep 06, 2017 | 49.50 | 49.50 | 48.20 | 48.40 | 53,190 | -0.85(-1.73%) |
Sep 05, 2017 | 49.50 | 49.73 | 49.10 | 49.25 | 66,800 | -0.35(-0.71%) |
Sep 01, 2017 | 48.25 | 49.75 | 47.70 | 49.60 | 84,289 | +1.35(+2.80%) |
Aug 31, 2017 | 47.70 | 48.95 | 47.65 | 48.25 | 92,846 | +0.90(+1.90%) |
Aug 30, 2017 | 46.00 | 47.60 | 45.92 | 47.35 | 66,293 | +1.35(+2.93%) |
Aug 29, 2017 | 45.25 | 47.56 | 45.25 | 46.00 | 81,140 | +0.95(+2.11%) |
Aug 28, 2017 | 43.65 | 46.45 | 43.65 | 45.05 | 86,828 | +1.55(+3.56%) |
Aug 25, 2017 | 42.50 | 43.95 | 41.90 | 43.50 | 42,308 | +1.15(+2.72%) |
Aug 24, 2017 | 42.50 | 42.65 | 42.00 | 42.35 | 16,401 | +0.00(+0.00%) |
Aug 23, 2017 | 42.00 | 42.65 | 41.90 | 42.35 | 25,750 | +0.35(+0.83%) |
Aug 22, 2017 | 41.65 | 42.30 | 41.65 | 42.00 | 17,128 | +0.45(+1.08%) |
Aug 21, 2017 | 42.40 | 42.55 | 41.55 | 41.55 | 20,866 | -0.85(-2.00%) |
Aug 18, 2017 | 43.40 | 43.40 | 41.65 | 42.40 | 36,579 | -1.30(-2.97%) |
Aug 17, 2017 | 42.80 | 44.75 | 42.80 | 43.70 | 51,255 | +0.65(+1.51%) |
Aug 16, 2017 | 43.05 | 43.40 | 42.55 | 43.05 | 31,694 | +0.50(+1.18%) |
Aug 15, 2017 | 42.60 | 42.70 | 42.20 | 42.55 | 29,535 | -0.05(-0.12%) |
Aug 14, 2017 | 41.75 | 42.99 | 41.75 | 42.60 | 32,631 | +1.10(+2.65%) |
Aug 11, 2017 | 42.10 | 42.80 | 41.50 | 41.50 | 26,584 | -0.90(-2.12%) |
Aug 10, 2017 | 43.90 | 43.90 | 41.38 | 42.40 | 70,638 | -1.70(-3.85%) |
Aug 09, 2017 | 43.25 | 45.25 | 43.12 | 44.10 | 46,607 | +0.35(+0.80%) |
Aug 08, 2017 | 43.85 | 45.50 | 42.60 | 43.75 | 55,441 | -0.10(-0.23%) |
Aug 07, 2017 | 43.30 | 44.25 | 42.05 | 43.85 | 47,775 | +0.60(+1.39%) |
Aug 04, 2017 | 43.00 | 44.65 | 42.85 | 43.25 | 49,384 | +1.15(+2.73%) |
Aug 03, 2017 | 41.50 | 42.46 | 41.08 | 42.10 | 44,844 | +0.45(+1.08%) |
Aug 02, 2017 | 41.65 | 42.50 | 41.35 | 41.65 | 29,719 | +0.10(+0.24%) |
Aug 01, 2017 | 41.60 | 41.85 | 41.35 | 41.55 | 15,652 | +0.00(+0.00%) |
Jul 31, 2017 | 41.60 | 41.70 | 41.30 | 41.55 | 17,977 | +0.00(+0.00%) |
Jul 28, 2017 | 41.55 | 41.75 | 41.20 | 41.55 | 17,169 | -0.05(-0.12%) |
Jul 27, 2017 | 41.55 | 41.55 | 40.70 | 41.60 | 33,679 | +0.05(+0.12%) |
Jul 26, 2017 | 41.80 | 41.90 | 41.10 | 41.55 | 16,397 | -0.20(-0.48%) |
Jul 25, 2017 | 41.95 | 42.52 | 41.60 | 41.75 | 26,268 | -0.05(-0.12%) |
Jul 24, 2017 | 40.10 | 41.85 | 40.05 | 41.80 | 43,768 | +1.25(+3.08%) |
Jul 21, 2017 | 41.05 | 41.38 | 40.35 | 40.55 | 66,390 | -0.40(-0.98%) |
Jul 20, 2017 | 44.00 | 40.65 | 40.95 | 55,229 | -1.95(-4.55%) | |
Jul 19, 2017 | 41.00 | 44.05 | 40.95 | 42.90 | 57,487 | +1.75(+4.25%) |
Jul 18, 2017 | 41.15 | 41.95 | 40.85 | 41.15 | 24,509 | -0.25(-0.60%) |
Jul 17, 2017 | 40.80 | 41.95 | 40.80 | 41.40 | 41,375 | +0.40(+0.98%) |
Jul 14, 2017 | 41.25 | 41.40 | 40.72 | 41.00 | 21,761 | -0.30(-0.73%) |
Jul 13, 2017 | 41.90 | 41.90 | 40.70 | 41.30 | 22,171 | -0.35(-0.84%) |
Jul 12, 2017 | 41.45 | 42.48 | 41.15 | 41.65 | 21,091 | +0.45(+1.09%) |
Jul 11, 2017 | 41.50 | 42.15 | 41.12 | 41.20 | 27,190 | -0.10(-0.24%) |
Jul 10, 2017 | 41.80 | 42.17 | 41.30 | 41.30 | 24,911 | -0.45(-1.08%) |
Jul 07, 2017 | 40.70 | 42.10 | 40.15 | 41.75 | 44,421 | +0.90(+2.20%) |
Jul 06, 2017 | 42.95 | 43.10 | 40.80 | 40.85 | 67,767 | -2.70(-6.20%) |
Jul 05, 2017 | 43.90 | 44.10 | 42.85 | 43.55 | 47,250 | -0.30(-0.68%) |
Jul 03, 2017 | 42.80 | 44.10 | 42.50 | 43.85 | 23,517 | +1.35(+3.18%) |
Jun 30, 2017 | 42.15 | 42.95 | 41.90 | 42.50 | 27,610 | +0.35(+0.83%) |
Jun 29, 2017 | 43.05 | 43.10 | 41.80 | 42.15 | 24,545 | -1.05(-2.43%) |
Jun 28, 2017 | 43.25 | 43.85 | 42.65 | 43.20 | 31,515 | +0.15(+0.35%) |
Jun 27, 2017 | 43.40 | 43.90 | 42.75 | 43.05 | 29,248 | -0.55(-1.26%) |
Jun 26, 2017 | 42.45 | 43.85 | 42.45 | 43.60 | 44,052 | +1.10(+2.59%) |
Jun 23, 2017 | 41.75 | 42.50 | 41.40 | 42.50 | 90,504 | +0.95(+2.29%) |
Jun 22, 2017 | 41.60 | 42.10 | 41.25 | 41.55 | 24,771 | +0.10(+0.24%) |
Jun 21, 2017 | 42.20 | 42.20 | 41.15 | 41.45 | 33,792 | -0.50(-1.19%) |
Jun 20, 2017 | 42.40 | 42.80 | 41.50 | 41.95 | 33,746 | -0.35(-0.83%) |
Jun 19, 2017 | 40.65 | 42.65 | 40.50 | 42.30 | 51,379 | +1.70(+4.19%) |
Jun 16, 2017 | 39.65 | 40.75 | 39.40 | 40.60 | 65,605 | +0.75(+1.88%) |
Jun 15, 2017 | 39.90 | 40.85 | 39.65 | 39.85 | 20,256 | -0.45(-1.12%) |
Jun 14, 2017 | 40.20 | 40.75 | 39.70 | 40.30 | 23,779 | +0.10(+0.25%) |
Jun 13, 2017 | 40.80 | 41.05 | 39.90 | 40.20 | 41,053 | -0.55(-1.35%) |
Jun 12, 2017 | 40.80 | 41.45 | 40.10 | 40.75 | 35,542 | -0.05(-0.12%) |
Jun 09, 2017 | 40.60 | 42.00 | 40.40 | 40.80 | 50,041 | +0.30(+0.74%) |
Jun 08, 2017 | 38.15 | 40.80 | 38.05 | 40.50 | 119,941 | +2.45(+6.44%) |
Jun 07, 2017 | 36.60 | 38.25 | 36.60 | 38.05 | 51,656 | +1.55(+4.25%) |
Jun 06, 2017 | 36.65 | 37.00 | 36.25 | 36.50 | 25,371 | -0.30(-0.82%) |
Jun 05, 2017 | 36.80 | 37.60 | 36.70 | 36.80 | 30,116 | +0.05(+0.14%) |
Jun 02, 2017 | 36.95 | 38.30 | 36.65 | 36.75 | 53,175 | +0.00(+0.00%) |