Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.02 | 48.24 | 47.37 | 47.71 | 131,128 | -0.35(-0.72%) |
May 30, 2018 | 47.50 | 48.32 | 47.50 | 48.06 | 161,290 | +0.78(+1.66%) |
May 29, 2018 | 47.84 | 47.84 | 46.67 | 47.28 | 161,179 | -0.74(-1.54%) |
May 25, 2018 | 48.02 | 48.02 | 48.02 | 0 | -0.30(-0.63%) | |
May 24, 2018 | 48.54 | 48.58 | 47.63 | 48.32 | 110,699 | -0.30(-0.63%) |
May 23, 2018 | 48.45 | 48.80 | 48.41 | 48.63 | 90,088 | +0.04(+0.09%) |
May 22, 2018 | 48.54 | 48.93 | 48.45 | 48.58 | 113,220 | +0.13(+0.27%) |
May 21, 2018 | 48.02 | 48.58 | 47.89 | 48.45 | 79,577 | +0.57(+1.18%) |
May 18, 2018 | 48.32 | 48.32 | 47.87 | 47.89 | 84,478 | -0.22(-0.45%) |
May 17, 2018 | 47.67 | 48.41 | 47.43 | 48.11 | 89,542 | +0.48(+1.00%) |
May 16, 2018 | 47.15 | 47.84 | 47.06 | 47.63 | 76,660 | +0.55(+1.16%) |
May 15, 2018 | 46.78 | 47.45 | 46.65 | 47.08 | 114,600 | +0.17(+0.37%) |
May 14, 2018 | 47.51 | 47.56 | 46.78 | 46.91 | 93,268 | -0.65(-1.37%) |
May 11, 2018 | 47.64 | 47.99 | 47.47 | 47.56 | 71,465 | -0.13(-0.27%) |
May 10, 2018 | 47.73 | 48.03 | 47.43 | 47.69 | 75,871 | -0.04(-0.09%) |
May 09, 2018 | 47.30 | 48.03 | 47.17 | 47.73 | 93,409 | +0.56(+1.20%) |
May 08, 2018 | 46.65 | 47.25 | 46.65 | 47.17 | 77,377 | +0.61(+1.30%) |
May 07, 2018 | 46.65 | 46.95 | 46.17 | 46.56 | 75,685 | -0.04(-0.09%) |
May 04, 2018 | 45.78 | 46.99 | 45.60 | 46.60 | 76,170 | +0.56(+1.23%) |
May 03, 2018 | 46.60 | 46.69 | 45.73 | 46.04 | 114,725 | -0.87(-1.85%) |
May 02, 2018 | 46.12 | 47.51 | 45.69 | 46.91 | 115,918 | +0.74(+1.60%) |
May 01, 2018 | 46.34 | 46.60 | 45.26 | 46.17 | 108,446 | -0.39(-0.84%) |
Apr 30, 2018 | 47.08 | 47.43 | 46.52 | 46.56 | 81,801 | -0.35(-0.74%) |
Apr 27, 2018 | 46.99 | 47.34 | 46.73 | 46.91 | 56,333 | +0.00(+0.00%) |
Apr 26, 2018 | 47.21 | 47.21 | 46.60 | 46.91 | 61,624 | -0.04(-0.09%) |
Apr 25, 2018 | 47.51 | 47.64 | 46.78 | 46.95 | 89,417 | -0.61(-1.28%) |
Apr 24, 2018 | 47.73 | 47.73 | 46.99 | 47.56 | 103,000 | -0.04(-0.09%) |
Apr 23, 2018 | 47.25 | 47.73 | 47.04 | 47.60 | 82,459 | +0.52(+1.11%) |
Apr 20, 2018 | 46.78 | 47.43 | 46.73 | 47.08 | 62,312 | +0.22(+0.46%) |
Apr 19, 2018 | 46.12 | 47.04 | 46.12 | 46.86 | 55,528 | +0.69(+1.50%) |
Apr 18, 2018 | 46.47 | 46.69 | 46.12 | 46.17 | 64,973 | -0.13(-0.28%) |
Apr 17, 2018 | 46.78 | 46.78 | 45.82 | 46.30 | 102,108 | -0.30(-0.65%) |
Apr 16, 2018 | 46.38 | 46.73 | 45.99 | 46.60 | 78,844 | +0.43(+0.94%) |
Apr 13, 2018 | 46.65 | 46.65 | 45.91 | 46.17 | 87,629 | -0.26(-0.56%) |
Apr 12, 2018 | 46.08 | 46.69 | 45.95 | 46.43 | 62,908 | +0.56(+1.23%) |
Apr 11, 2018 | 45.52 | 45.91 | 45.17 | 45.86 | 94,654 | +0.17(+0.38%) |
Apr 10, 2018 | 45.43 | 46.04 | 45.13 | 45.69 | 70,580 | +0.74(+1.64%) |
Apr 09, 2018 | 45.43 | 45.82 | 44.91 | 44.95 | 89,464 | -0.22(-0.48%) |
Apr 06, 2018 | 46.04 | 46.38 | 44.65 | 45.17 | 116,154 | -1.26(-2.71%) |
Apr 05, 2018 | 46.47 | 46.52 | 45.86 | 46.43 | 81,293 | +0.26(+0.56%) |
Apr 04, 2018 | 45.43 | 46.30 | 45.08 | 46.17 | 83,861 | +0.26(+0.57%) |
Apr 03, 2018 | 45.52 | 46.04 | 45.34 | 45.91 | 166,907 | +0.65(+1.44%) |
Apr 02, 2018 | 46.04 | 46.25 | 44.69 | 45.26 | 105,506 | -0.78(-1.70%) |
Mar 29, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.04(-0.09%) | |
Mar 28, 2018 | 45.60 | 46.43 | 45.26 | 46.08 | 95,045 | +0.56(+1.24%) |
Mar 27, 2018 | 46.34 | 46.52 | 45.34 | 45.52 | 183,085 | -0.78(-1.69%) |
Mar 26, 2018 | 45.52 | 46.34 | 45.21 | 46.30 | 174,147 | +1.52(+3.39%) |
Mar 23, 2018 | 46.43 | 46.80 | 44.78 | 44.78 | 213,970 | -1.39(-3.01%) |
Mar 22, 2018 | 47.34 | 47.51 | 46.17 | 46.17 | 100,057 | -1.43(-3.01%) |
Mar 21, 2018 | 47.47 | 47.99 | 46.88 | 47.60 | 166,024 | +0.17(+0.37%) |
Mar 20, 2018 | 47.90 | 48.25 | 47.34 | 47.43 | 103,571 | -0.39(-0.82%) |
Mar 19, 2018 | 47.99 | 47.99 | 46.86 | 47.82 | 95,627 | -0.17(-0.36%) |
Mar 16, 2018 | 47.90 | 48.47 | 47.21 | 47.99 | 588,866 | -0.04(-0.09%) |
Mar 15, 2018 | 47.43 | 48.03 | 47.08 | 48.03 | 87,073 | +0.65(+1.37%) |
Mar 14, 2018 | 48.21 | 48.25 | 47.25 | 47.38 | 170,439 | -0.56(-1.18%) |
Mar 13, 2018 | 48.38 | 48.38 | 47.86 | 47.95 | 106,684 | -0.30(-0.63%) |
Mar 12, 2018 | 48.64 | 48.64 | 47.17 | 48.25 | 153,125 | -0.35(-0.71%) |
Mar 09, 2018 | 47.86 | 48.64 | 47.73 | 48.60 | 190,409 | +1.00(+2.10%) |
Mar 08, 2018 | 48.03 | 48.08 | 46.91 | 47.60 | 129,184 | -0.17(-0.36%) |
Mar 07, 2018 | 47.12 | 47.95 | 47.12 | 47.77 | 165,216 | +0.43(+0.92%) |
Mar 06, 2018 | 46.86 | 47.51 | 46.43 | 47.34 | 204,292 | +0.61(+1.30%) |
Mar 05, 2018 | 46.30 | 46.80 | 45.65 | 46.73 | 207,387 | +0.30(+0.65%) |
Mar 02, 2018 | 46.25 | 46.91 | 45.60 | 46.43 | 224,200 | +0.09(+0.19%) |
Mar 01, 2018 | 46.34 | 46.69 | 45.78 | 46.34 | 159,606 | +0.04(+0.09%) |
Feb 28, 2018 | 46.65 | 46.86 | 45.99 | 46.30 | 287,983 | -0.13(-0.28%) |
Feb 27, 2018 | 46.73 | 47.47 | 45.99 | 46.43 | 129,553 | -0.48(-1.02%) |
Feb 26, 2018 | 46.82 | 46.91 | 46.08 | 46.91 | 95,849 | +0.43(+0.93%) |
Feb 23, 2018 | 46.25 | 46.47 | 45.99 | 46.47 | 65,714 | +0.52(+1.13%) |
Feb 22, 2018 | 46.86 | 46.86 | 45.82 | 45.95 | 69,830 | -0.61(-1.30%) |
Feb 21, 2018 | 46.08 | 47.02 | 45.60 | 46.56 | 146,971 | +0.69(+1.51%) |
Feb 20, 2018 | 46.47 | 46.82 | 45.65 | 45.86 | 120,844 | -0.65(-1.40%) |
Feb 16, 2018 | 46.52 | 46.52 | 46.52 | 0 | +0.65(+1.42%) | |
Feb 15, 2018 | 45.78 | 45.95 | 45.47 | 45.86 | 47,664 | +0.29(+0.63%) |
Feb 14, 2018 | 44.71 | 45.66 | 44.71 | 45.58 | 78,650 | +0.78(+1.74%) |
Feb 13, 2018 | 44.54 | 44.82 | 44.24 | 44.80 | 77,471 | +0.26(+0.58%) |
Feb 12, 2018 | 44.89 | 44.97 | 44.02 | 44.54 | 75,006 | -0.17(-0.39%) |
Feb 09, 2018 | 44.54 | 44.97 | 43.37 | 44.71 | 107,734 | +0.58(+1.32%) |
Feb 08, 2018 | 44.97 | 44.02 | 44.13 | 105,272 | -0.84(-1.88%) | |
Feb 07, 2018 | 44.67 | 45.33 | 44.67 | 44.97 | 124,354 | +0.43(+0.97%) |
Feb 06, 2018 | 43.67 | 45.02 | 43.50 | 44.54 | 161,355 | -0.52(-1.15%) |
Feb 05, 2018 | 45.53 | 46.18 | 44.58 | 45.06 | 110,879 | -0.95(-2.07%) |
Feb 02, 2018 | 46.44 | 46.66 | 45.84 | 46.01 | 144,930 | -0.52(-1.12%) |
Feb 01, 2018 | 45.71 | 46.62 | 45.34 | 46.53 | 157,101 | +0.52(+1.13%) |
Jan 31, 2018 | 46.10 | 46.57 | 46.01 | 46.01 | 117,092 | +0.09(+0.19%) |
Jan 30, 2018 | 47.66 | 47.66 | 45.58 | 45.92 | 263,680 | -1.82(-3.81%) |
Jan 29, 2018 | 47.40 | 47.83 | 46.71 | 47.74 | 159,246 | +0.09(+0.18%) |
Jan 26, 2018 | 48.00 | 48.00 | 47.31 | 47.66 | 51,069 | -0.17(-0.36%) |
Jan 25, 2018 | 48.13 | 48.13 | 47.48 | 47.83 | 56,217 | +0.00(+0.00%) |
Jan 24, 2018 | 48.30 | 48.43 | 47.79 | 47.83 | 117,138 | -0.17(-0.36%) |
Jan 23, 2018 | 48.13 | 48.48 | 47.60 | 48.00 | 121,919 | -0.09(-0.18%) |
Jan 22, 2018 | 48.13 | 48.17 | 47.61 | 48.09 | 97,022 | +0.04(+0.09%) |
Jan 19, 2018 | 47.44 | 48.17 | 47.44 | 48.05 | 157,379 | +0.56(+1.19%) |
Jan 18, 2018 | 47.61 | 47.83 | 47.22 | 47.48 | 111,532 | -0.13(-0.27%) |
Jan 17, 2018 | 47.74 | 47.87 | 47.09 | 47.61 | 110,114 | +0.22(+0.46%) |
Jan 16, 2018 | 47.92 | 47.92 | 47.27 | 47.40 | 156,352 | -0.22(-0.45%) |
Jan 12, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.39(+0.82%) | |
Jan 11, 2018 | 46.31 | 47.22 | 45.63 | 47.22 | 204,055 | +1.04(+2.25%) |
Jan 10, 2018 | 45.66 | 46.88 | 45.45 | 46.18 | 254,732 | +0.48(+1.04%) |
Jan 09, 2018 | 45.02 | 45.97 | 44.89 | 45.71 | 303,377 | -0.13(-0.28%) |
Jan 08, 2018 | 46.10 | 46.10 | 45.45 | 45.84 | 265,656 | -0.39(-0.84%) |
Jan 05, 2018 | 46.05 | 46.27 | 45.53 | 46.23 | 160,227 | +0.48(+1.04%) |
Jan 04, 2018 | 46.79 | 47.44 | 45.71 | 45.75 | 156,864 | -0.78(-1.67%) |
Jan 03, 2018 | 46.27 | 46.75 | 45.88 | 46.53 | 357,537 | +0.22(+0.47%) |
Jan 02, 2018 | 46.62 | 46.62 | 45.79 | 46.31 | 245,422 | -0.13(-0.28%) |
Dec 29, 2017 | 46.44 | 46.44 | 46.44 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 46.66 | 46.66 | 45.88 | 46.49 | 118,353 | +0.04(+0.09%) |
Dec 27, 2017 | 46.44 | 46.79 | 45.97 | 46.44 | 346,181 | +0.09(+0.19%) |
Dec 26, 2017 | 47.09 | 47.31 | 46.14 | 46.36 | 130,301 | -0.61(-1.29%) |
Dec 22, 2017 | 47.27 | 47.27 | 46.53 | 46.96 | 265,213 | -0.13(-0.28%) |
Dec 21, 2017 | 46.88 | 47.31 | 46.53 | 47.09 | 217,712 | +0.54(+1.15%) |
Dec 20, 2017 | 46.99 | 46.99 | 46.34 | 46.56 | 263,031 | -0.13(-0.28%) |
Dec 19, 2017 | 46.38 | 46.95 | 46.04 | 46.69 | 355,213 | +0.65(+1.41%) |
Dec 18, 2017 | 44.96 | 46.69 | 44.96 | 46.04 | 249,304 | +1.17(+2.60%) |
Dec 15, 2017 | 44.18 | 44.91 | 43.96 | 44.87 | 561,971 | +0.78(+1.76%) |
Dec 14, 2017 | 44.61 | 44.70 | 43.79 | 44.09 | 113,161 | -0.17(-0.39%) |
Dec 13, 2017 | 43.96 | 45.35 | 43.96 | 44.27 | 111,351 | +0.39(+0.89%) |
Dec 12, 2017 | 43.62 | 44.09 | 43.40 | 43.88 | 78,223 | +0.52(+1.20%) |
Dec 11, 2017 | 44.27 | 44.35 | 43.23 | 43.36 | 62,484 | -0.91(-2.05%) |
Dec 08, 2017 | 44.74 | 44.74 | 43.92 | 44.27 | 92,113 | -0.17(-0.39%) |
Dec 07, 2017 | 44.48 | 44.96 | 44.09 | 44.44 | 111,971 | -0.22(-0.48%) |
Dec 06, 2017 | 44.27 | 44.96 | 44.18 | 44.65 | 194,867 | +0.43(+0.98%) |
Dec 05, 2017 | 44.65 | 44.70 | 44.35 | 44.22 | 162,963 | -0.13(-0.29%) |
Dec 04, 2017 | 44.57 | 48.76 | 44.31 | 44.35 | 183,584 | +0.48(+1.08%) |
Dec 01, 2017 | 43.75 | 44.27 | 42.97 | 43.88 | 216,763 | +0.22(+0.49%) |
Nov 30, 2017 | 44.96 | 45.22 | 43.14 | 43.66 | 278,900 | -1.30(-2.88%) |
Nov 29, 2017 | 44.35 | 45.48 | 44.22 | 44.96 | 247,981 | +0.82(+1.86%) |
Nov 28, 2017 | 43.49 | 44.27 | 42.92 | 44.14 | 196,919 | +0.65(+1.49%) |
Nov 27, 2017 | 43.14 | 43.70 | 43.14 | 43.49 | 71,389 | +0.35(+0.80%) |
Nov 24, 2017 | 43.66 | 43.66 | 42.88 | 43.14 | 32,869 | -0.26(-0.60%) |
Nov 22, 2017 | 43.83 | 43.92 | 43.40 | 43.40 | 68,748 | -0.22(-0.50%) |
Nov 21, 2017 | 43.75 | 43.83 | 43.27 | 43.62 | 97,922 | +0.17(+0.40%) |
Nov 20, 2017 | 43.27 | 43.52 | 43.05 | 43.44 | 71,398 | +0.22(+0.50%) |
Nov 17, 2017 | 42.45 | 43.23 | 42.10 | 43.23 | 82,334 | +0.56(+1.32%) |
Nov 16, 2017 | 42.62 | 42.97 | 42.62 | 42.67 | 104,030 | +0.27(+0.63%) |
Nov 15, 2017 | 41.79 | 42.66 | 41.75 | 42.40 | 97,366 | +0.43(+1.03%) |
Nov 14, 2017 | 41.28 | 42.18 | 41.27 | 41.97 | 85,203 | +0.56(+1.35%) |
Nov 13, 2017 | 40.59 | 41.45 | 40.54 | 41.41 | 43,661 | +0.60(+1.48%) |
Nov 10, 2017 | 40.67 | 41.23 | 40.67 | 40.80 | 49,454 | +0.09(+0.21%) |
Nov 09, 2017 | 40.84 | 41.15 | 40.11 | 40.72 | 59,600 | -0.35(-0.84%) |
Nov 08, 2017 | 41.19 | 41.36 | 40.15 | 41.06 | 63,177 | -0.39(-0.94%) |
Nov 07, 2017 | 42.79 | 42.79 | 41.32 | 41.45 | 87,926 | -1.16(-2.73%) |
Nov 06, 2017 | 42.74 | 42.85 | 42.44 | 42.61 | 54,378 | -0.17(-0.40%) |
Nov 03, 2017 | 43.04 | 43.09 | 42.57 | 42.79 | 80,564 | -0.26(-0.60%) |
Nov 02, 2017 | 42.48 | 43.26 | 42.27 | 43.04 | 93,602 | +0.56(+1.32%) |
Nov 01, 2017 | 42.74 | 43.82 | 42.23 | 42.48 | 89,357 | +0.00(+0.00%) |
Oct 31, 2017 | 42.27 | 43.56 | 42.23 | 42.48 | 117,908 | -0.22(-0.50%) |
Oct 30, 2017 | 43.65 | 43.65 | 42.18 | 42.70 | 103,660 | -0.86(-1.98%) |
Oct 27, 2017 | 43.56 | 43.69 | 43.00 | 43.56 | 93,365 | +0.04(+0.10%) |
Oct 26, 2017 | 43.22 | 43.52 | 42.87 | 43.52 | 166,865 | +0.56(+1.31%) |
Oct 25, 2017 | 42.92 | 43.17 | 42.27 | 42.96 | 167,875 | +0.26(+0.61%) |
Oct 24, 2017 | 42.79 | 43.17 | 42.61 | 42.70 | 97,424 | +0.17(+0.41%) |
Oct 23, 2017 | 43.00 | 43.04 | 42.44 | 42.53 | 56,358 | -0.39(-0.90%) |
Oct 20, 2017 | 43.13 | 43.39 | 42.83 | 42.92 | 121,433 | -0.17(-0.40%) |
Oct 19, 2017 | 42.92 | 43.30 | 42.66 | 43.09 | 104,308 | +0.09(+0.20%) |
Oct 18, 2017 | 43.00 | 43.43 | 42.79 | 43.00 | 81,118 | +0.22(+0.50%) |
Oct 17, 2017 | 43.17 | 43.58 | 42.61 | 42.79 | 87,952 | -0.26(-0.60%) |
Oct 16, 2017 | 43.09 | 43.30 | 42.74 | 43.04 | 59,523 | +0.13(+0.30%) |
Oct 13, 2017 | 43.22 | 43.43 | 42.79 | 42.92 | 60,193 | -0.30(-0.70%) |
Oct 12, 2017 | 43.95 | 43.95 | 42.96 | 43.22 | 93,802 | -0.56(-1.28%) |
Oct 11, 2017 | 43.65 | 44.12 | 43.37 | 43.78 | 126,235 | +0.22(+0.50%) |
Oct 10, 2017 | 43.26 | 43.56 | 43.00 | 43.56 | 78,395 | +0.65(+1.51%) |
Oct 09, 2017 | 43.43 | 43.52 | 42.70 | 42.92 | 160,285 | -0.39(-0.90%) |
Oct 06, 2017 | 43.22 | 43.61 | 42.96 | 43.30 | 123,138 | +0.26(+0.60%) |
Oct 05, 2017 | 42.92 | 43.43 | 42.87 | 43.04 | 105,567 | +0.39(+0.91%) |
Oct 04, 2017 | 43.26 | 43.61 | 42.57 | 42.66 | 95,471 | -0.60(-1.40%) |
Oct 03, 2017 | 43.43 | 43.43 | 42.66 | 43.26 | 121,472 | +0.04(+0.10%) |
Oct 02, 2017 | 42.74 | 43.48 | 42.70 | 43.22 | 131,399 | +0.60(+1.42%) |
Sep 29, 2017 | 42.61 | 43.22 | 42.01 | 42.61 | 108,155 | +0.00(+0.00%) |
Sep 28, 2017 | 42.18 | 42.70 | 41.49 | 42.61 | 184,854 | +0.60(+1.44%) |
Sep 27, 2017 | 40.72 | 42.53 | 39.34 | 42.01 | 130,187 | +1.64(+4.06%) |
Sep 26, 2017 | 40.07 | 40.84 | 39.98 | 40.37 | 95,639 | +0.47(+1.19%) |
Sep 25, 2017 | 39.94 | 40.20 | 39.34 | 39.90 | 46,054 | -0.22(-0.54%) |
Sep 22, 2017 | 39.72 | 40.17 | 39.59 | 40.11 | 47,587 | +0.35(+0.87%) |
Sep 21, 2017 | 39.59 | 39.94 | 39.38 | 39.77 | 54,350 | +0.30(+0.76%) |
Sep 20, 2017 | 38.95 | 39.72 | 38.65 | 39.46 | 68,179 | +0.56(+1.44%) |
Sep 19, 2017 | 38.56 | 39.16 | 38.47 | 38.90 | 91,274 | +0.43(+1.12%) |
Sep 18, 2017 | 38.21 | 38.73 | 38.11 | 38.47 | 101,794 | +0.52(+1.36%) |
Sep 15, 2017 | 38.04 | 38.30 | 37.44 | 37.96 | 318,021 | -0.09(-0.23%) |
Sep 14, 2017 | 38.56 | 38.60 | 37.78 | 38.04 | 81,529 | -0.30(-0.79%) |
Sep 13, 2017 | 38.34 | 38.56 | 38.11 | 38.34 | 120,755 | +0.00(+0.00%) |
Sep 12, 2017 | 38.02 | 38.60 | 38.00 | 38.34 | 120,190 | +0.78(+2.07%) |
Sep 11, 2017 | 37.14 | 37.91 | 37.14 | 37.57 | 108,201 | +0.78(+2.11%) |
Sep 08, 2017 | 36.66 | 37.31 | 36.62 | 36.79 | 89,191 | +0.30(+0.83%) |
Sep 07, 2017 | 37.35 | 37.35 | 36.32 | 36.49 | 75,963 | -0.82(-2.20%) |
Sep 06, 2017 | 37.83 | 38.08 | 37.31 | 37.31 | 96,849 | -0.34(-0.92%) |
Sep 05, 2017 | 38.86 | 39.08 | 37.35 | 37.65 | 134,582 | -1.42(-3.64%) |
Sep 01, 2017 | 39.34 | 39.55 | 38.86 | 39.08 | 128,623 | -0.17(-0.44%) |
Aug 31, 2017 | 38.73 | 39.29 | 38.47 | 39.25 | 152,122 | +0.69(+1.79%) |
Aug 30, 2017 | 38.43 | 38.82 | 38.30 | 38.56 | 52,897 | +0.13(+0.34%) |
Aug 29, 2017 | 38.04 | 38.69 | 38.04 | 38.43 | 61,532 | -0.13(-0.34%) |
Aug 28, 2017 | 38.90 | 38.99 | 38.04 | 38.56 | 58,374 | -0.22(-0.56%) |
Aug 25, 2017 | 38.43 | 38.95 | 38.21 | 38.77 | 85,362 | +0.47(+1.24%) |
Aug 24, 2017 | 38.47 | 38.47 | 37.83 | 38.30 | 95,926 | +0.04(+0.11%) |
Aug 23, 2017 | 37.61 | 38.39 | 37.61 | 38.26 | 50,003 | +0.26(+0.68%) |
Aug 22, 2017 | 37.74 | 38.00 | 37.74 | 38.00 | 43,897 | +0.39(+1.03%) |
Aug 21, 2017 | 37.31 | 37.91 | 37.14 | 37.61 | 76,987 | +0.30(+0.81%) |
Aug 18, 2017 | 37.14 | 37.57 | 36.75 | 37.31 | 147,120 | -0.13(-0.35%) |
Aug 17, 2017 | 38.60 | 38.69 | 37.39 | 37.44 | 74,255 | -1.34(-3.45%) |
Aug 16, 2017 | 38.90 | 39.57 | 38.60 | 38.77 | 41,757 | +0.04(+0.11%) |
Aug 15, 2017 | 39.46 | 39.55 | 38.60 | 38.73 | 32,768 | -0.60(-1.54%) |
Aug 14, 2017 | 38.47 | 39.42 | 38.47 | 39.34 | 94,581 | +1.29(+3.40%) |
Aug 11, 2017 | 38.39 | 38.52 | 37.83 | 38.04 | 71,022 | -0.22(-0.56%) |
Aug 10, 2017 | 38.82 | 38.82 | 38.17 | 38.26 | 95,249 | -0.78(-1.99%) |
Aug 09, 2017 | 39.25 | 39.68 | 38.86 | 39.03 | 76,626 | -0.77(-1.93%) |
Aug 08, 2017 | 39.54 | 40.49 | 39.41 | 39.80 | 60,232 | +0.26(+0.65%) |
Aug 07, 2017 | 39.80 | 40.10 | 39.50 | 39.54 | 129,451 | -0.09(-0.22%) |
Aug 04, 2017 | 40.36 | 40.49 | 39.50 | 39.63 | 243,114 | -0.56(-1.39%) |
Aug 03, 2017 | 40.36 | 40.49 | 39.93 | 40.19 | 64,635 | -0.22(-0.53%) |
Aug 02, 2017 | 40.88 | 40.92 | 40.15 | 40.40 | 52,412 | -0.47(-1.16%) |
Aug 01, 2017 | 41.35 | 41.65 | 40.15 | 40.88 | 124,555 | +0.34(+0.85%) |
Jul 31, 2017 | 39.84 | 40.75 | 39.76 | 40.53 | 87,014 | +0.77(+1.95%) |
Jul 28, 2017 | 39.89 | 39.89 | 39.20 | 39.76 | 63,028 | -0.22(-0.54%) |
Jul 27, 2017 | 39.93 | 40.36 | 39.63 | 39.97 | 46,009 | +0.17(+0.43%) |
Jul 26, 2017 | 40.15 | 40.62 | 39.72 | 39.80 | 56,705 | -0.52(-1.28%) |
Jul 25, 2017 | 40.49 | 41.05 | 40.27 | 40.32 | 121,737 | +0.13(+0.32%) |
Jul 24, 2017 | 39.93 | 40.27 | 39.67 | 40.19 | 41,817 | +0.22(+0.54%) |
Jul 21, 2017 | 40.75 | 40.75 | 39.78 | 39.97 | 131,764 | -0.47(-1.17%) |
Jul 20, 2017 | 40.53 | 39.99 | 40.45 | 36,379 | +0.13(+0.32%) | |
Jul 19, 2017 | 40.10 | 40.53 | 39.89 | 40.32 | 47,517 | +0.30(+0.75%) |
Jul 18, 2017 | 39.59 | 40.15 | 39.46 | 40.02 | 85,628 | +0.13(+0.32%) |
Jul 17, 2017 | 40.02 | 40.70 | 39.89 | 39.89 | 95,383 | -0.30(-0.75%) |
Jul 14, 2017 | 40.19 | 40.42 | 39.76 | 40.19 | 78,154 | -0.34(-0.85%) |
Jul 13, 2017 | 40.88 | 40.88 | 40.15 | 40.53 | 68,012 | -0.26(-0.63%) |
Jul 12, 2017 | 40.45 | 41.09 | 40.45 | 40.79 | 63,365 | +0.30(+0.74%) |
Jul 11, 2017 | 39.63 | 40.66 | 39.63 | 40.49 | 111,321 | +0.00(+0.00%) |
Jul 10, 2017 | 40.66 | 41.05 | 40.36 | 40.49 | 81,720 | -0.34(-0.84%) |
Jul 07, 2017 | 40.53 | 40.96 | 40.02 | 40.83 | 59,221 | +0.56(+1.39%) |
Jul 06, 2017 | 40.75 | 41.05 | 40.08 | 40.27 | 87,497 | -0.52(-1.27%) |
Jul 05, 2017 | 41.39 | 41.39 | 40.40 | 40.79 | 56,508 | -0.65(-1.56%) |
Jul 03, 2017 | 40.83 | 41.95 | 40.37 | 41.44 | 60,447 | +0.90(+2.23%) |
Jun 30, 2017 | 40.92 | 40.94 | 40.27 | 40.53 | 91,535 | -0.30(-0.74%) |
Jun 29, 2017 | 40.49 | 41.01 | 39.76 | 40.83 | 125,068 | +0.69(+1.71%) |
Jun 28, 2017 | 39.54 | 40.23 | 39.54 | 40.15 | 39,255 | +0.77(+1.97%) |
Jun 27, 2017 | 39.76 | 39.89 | 39.28 | 39.37 | 79,754 | -0.17(-0.44%) |
Jun 26, 2017 | 39.24 | 39.72 | 39.11 | 39.54 | 74,742 | +0.39(+0.99%) |
Jun 23, 2017 | 39.07 | 39.75 | 38.77 | 39.16 | 190,845 | +0.13(+0.33%) |
Jun 22, 2017 | 39.07 | 39.33 | 38.81 | 39.03 | 35,180 | -0.22(-0.55%) |
Jun 21, 2017 | 39.97 | 39.97 | 39.16 | 39.24 | 62,773 | -0.69(-1.72%) |
Jun 20, 2017 | 40.27 | 40.40 | 39.63 | 39.93 | 49,395 | -0.43(-1.07%) |
Jun 19, 2017 | 40.49 | 41.33 | 40.10 | 40.36 | 71,955 | -0.09(-0.21%) |
Jun 16, 2017 | 40.75 | 40.96 | 40.06 | 40.45 | 541,349 | -0.56(-1.36%) |
Jun 15, 2017 | 40.75 | 41.48 | 40.75 | 41.01 | 55,671 | -0.13(-0.31%) |
Jun 14, 2017 | 40.92 | 41.22 | 40.15 | 41.13 | 118,705 | -0.13(-0.31%) |
Jun 13, 2017 | 41.57 | 41.95 | 40.83 | 41.26 | 94,510 | -0.17(-0.42%) |
Jun 12, 2017 | 41.87 | 42.55 | 40.92 | 41.44 | 73,462 | -0.34(-0.82%) |
Jun 09, 2017 | 40.49 | 41.91 | 40.45 | 41.78 | 119,369 | +1.55(+3.85%) |
Jun 08, 2017 | 38.85 | 40.92 | 38.85 | 40.23 | 90,496 | +1.25(+3.20%) |
Jun 07, 2017 | 38.73 | 39.16 | 38.68 | 38.98 | 91,851 | +0.39(+1.00%) |
Jun 06, 2017 | 38.64 | 38.85 | 38.38 | 38.60 | 65,555 | -0.43(-1.10%) |
Jun 05, 2017 | 39.46 | 39.59 | 38.98 | 39.03 | 53,683 | -0.26(-0.66%) |
Jun 02, 2017 | 38.94 | 39.97 | 38.94 | 39.28 | 164,500 | +0.09(+0.22%) |