Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.32 | 35.32 | 34.24 | 34.33 | 573,950 | -0.94(-2.66%) |
May 30, 2018 | 35.23 | 35.54 | 35.18 | 35.27 | 262,127 | +0.09(+0.25%) |
May 29, 2018 | 35.72 | 35.79 | 34.91 | 35.18 | 469,454 | -0.72(-1.99%) |
May 25, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 36.17 | 36.43 | 35.63 | 35.94 | 512,970 | -0.13(-0.37%) |
May 23, 2018 | 35.99 | 36.52 | 35.94 | 36.08 | 332,508 | -0.09(-0.25%) |
May 22, 2018 | 35.94 | 36.66 | 35.90 | 36.17 | 418,179 | +0.31(+0.87%) |
May 21, 2018 | 35.76 | 36.19 | 35.76 | 35.85 | 353,884 | +0.18(+0.50%) |
May 18, 2018 | 35.81 | 35.81 | 35.32 | 35.67 | 464,813 | -0.04(-0.13%) |
May 17, 2018 | 35.54 | 35.92 | 35.45 | 35.72 | 364,918 | +0.09(+0.25%) |
May 16, 2018 | 36.12 | 36.34 | 35.56 | 35.63 | 432,622 | -0.49(-1.36%) |
May 15, 2018 | 36.30 | 36.61 | 35.90 | 36.12 | 442,144 | -0.36(-0.98%) |
May 14, 2018 | 36.48 | 36.97 | 36.39 | 36.48 | 601,602 | -0.18(-0.49%) |
May 11, 2018 | 36.39 | 36.84 | 36.30 | 36.66 | 250,207 | +0.18(+0.49%) |
May 10, 2018 | 36.52 | 36.93 | 36.30 | 36.48 | 311,102 | -0.18(-0.49%) |
May 09, 2018 | 36.25 | 37.33 | 36.25 | 36.66 | 570,742 | +0.54(+1.49%) |
May 08, 2018 | 36.61 | 36.81 | 36.03 | 36.12 | 473,674 | -0.40(-1.10%) |
May 07, 2018 | 35.67 | 36.75 | 35.67 | 36.52 | 596,086 | +0.72(+2.00%) |
May 04, 2018 | 37.55 | 37.77 | 35.76 | 35.81 | 1,165,078 | -5.14(-12.55%) |
May 03, 2018 | 41.04 | 41.44 | 40.55 | 40.95 | 974,215 | -0.45(-1.08%) |
May 02, 2018 | 42.47 | 42.51 | 41.17 | 41.40 | 413,095 | -1.16(-2.73%) |
May 01, 2018 | 42.29 | 42.60 | 41.89 | 42.56 | 218,142 | +0.27(+0.63%) |
Apr 30, 2018 | 42.92 | 43.05 | 42.25 | 42.29 | 163,716 | -0.54(-1.25%) |
Apr 27, 2018 | 42.78 | 43.05 | 42.69 | 42.83 | 111,928 | -0.04(-0.10%) |
Apr 26, 2018 | 42.74 | 42.96 | 42.29 | 42.87 | 149,403 | +0.13(+0.31%) |
Apr 25, 2018 | 42.51 | 42.78 | 42.02 | 42.74 | 153,811 | +0.22(+0.53%) |
Apr 24, 2018 | 42.11 | 42.65 | 42.02 | 42.51 | 202,529 | +0.40(+0.96%) |
Apr 23, 2018 | 42.16 | 42.16 | 41.80 | 42.11 | 144,121 | +0.04(+0.11%) |
Apr 20, 2018 | 42.20 | 42.29 | 41.85 | 42.07 | 118,568 | -0.04(-0.11%) |
Apr 19, 2018 | 42.20 | 42.42 | 42.07 | 42.11 | 165,172 | -0.04(-0.11%) |
Apr 18, 2018 | 42.47 | 42.56 | 42.07 | 42.16 | 266,855 | -0.22(-0.53%) |
Apr 17, 2018 | 42.29 | 42.67 | 42.20 | 42.38 | 332,217 | +0.22(+0.53%) |
Apr 16, 2018 | 41.40 | 42.56 | 41.24 | 42.16 | 227,540 | +1.03(+2.50%) |
Apr 13, 2018 | 40.81 | 41.40 | 40.68 | 41.13 | 418,089 | +0.36(+0.88%) |
Apr 12, 2018 | 41.04 | 41.40 | 40.68 | 40.77 | 400,788 | -0.09(-0.22%) |
Apr 11, 2018 | 40.68 | 40.99 | 40.59 | 40.86 | 245,604 | -0.18(-0.44%) |
Apr 10, 2018 | 41.49 | 41.49 | 40.88 | 41.04 | 213,393 | +0.00(+0.00%) |
Apr 09, 2018 | 41.31 | 41.40 | 40.41 | 41.04 | 511,122 | -0.22(-0.54%) |
Apr 06, 2018 | 41.40 | 41.62 | 40.86 | 41.26 | 308,323 | -0.54(-1.28%) |
Apr 05, 2018 | 41.66 | 41.93 | 41.31 | 41.80 | 255,781 | +0.18(+0.43%) |
Apr 04, 2018 | 41.57 | 41.98 | 40.46 | 41.62 | 442,891 | -1.48(-3.42%) |
Apr 03, 2018 | 42.78 | 43.14 | 42.60 | 43.09 | 399,215 | +0.49(+1.15%) |
Apr 02, 2018 | 43.27 | 43.41 | 42.16 | 42.60 | 179,737 | -0.80(-1.85%) |
Mar 29, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 43.09 | 43.94 | 43.09 | 43.59 | 154,070 | +0.50(+1.16%) |
Mar 27, 2018 | 43.62 | 43.62 | 42.91 | 43.09 | 172,809 | -0.44(-1.02%) |
Mar 26, 2018 | 43.00 | 43.62 | 42.37 | 43.53 | 331,709 | +0.98(+2.30%) |
Mar 23, 2018 | 43.62 | 43.84 | 42.51 | 42.55 | 186,918 | -0.98(-2.24%) |
Mar 22, 2018 | 44.33 | 44.71 | 43.49 | 43.53 | 313,861 | -1.15(-2.58%) |
Mar 21, 2018 | 44.73 | 44.93 | 44.55 | 44.68 | 159,816 | -0.13(-0.30%) |
Mar 20, 2018 | 44.42 | 45.11 | 44.37 | 44.82 | 173,478 | +0.40(+0.90%) |
Mar 19, 2018 | 44.37 | 44.68 | 43.95 | 44.42 | 166,606 | +0.00(+0.00%) |
Mar 16, 2018 | 44.24 | 44.66 | 43.89 | 44.42 | 767,666 | +0.22(+0.50%) |
Mar 15, 2018 | 44.33 | 44.60 | 43.93 | 44.20 | 126,843 | -0.04(-0.10%) |
Mar 14, 2018 | 44.86 | 44.86 | 44.20 | 44.24 | 232,896 | -0.40(-0.90%) |
Mar 13, 2018 | 44.37 | 44.84 | 44.24 | 44.64 | 211,763 | +0.27(+0.60%) |
Mar 12, 2018 | 44.77 | 45.31 | 44.28 | 44.37 | 153,384 | -0.40(-0.89%) |
Mar 09, 2018 | 44.64 | 44.91 | 44.37 | 44.77 | 142,208 | +0.27(+0.60%) |
Mar 08, 2018 | 44.42 | 44.62 | 44.20 | 44.51 | 144,851 | +0.18(+0.40%) |
Mar 07, 2018 | 44.68 | 44.33 | 286,491 | +0.71(+1.63%) | ||
Mar 06, 2018 | 43.17 | 43.75 | 42.82 | 43.62 | 243,426 | +0.49(+1.13%) |
Mar 05, 2018 | 42.15 | 43.49 | 42.15 | 43.13 | 178,464 | +1.02(+2.43%) |
Mar 02, 2018 | 41.75 | 42.29 | 41.66 | 42.11 | 158,995 | +0.04(+0.11%) |
Mar 01, 2018 | 42.60 | 43.17 | 42.02 | 42.06 | 232,054 | -0.40(-0.94%) |
Feb 28, 2018 | 43.57 | 43.97 | 42.46 | 42.46 | 252,037 | -0.93(-2.15%) |
Feb 27, 2018 | 43.40 | 43.93 | 43.00 | 43.40 | 245,466 | -0.13(-0.31%) |
Feb 26, 2018 | 42.42 | 43.62 | 42.29 | 43.53 | 203,919 | +1.02(+2.40%) |
Feb 23, 2018 | 42.73 | 43.09 | 42.37 | 42.51 | 219,700 | -0.36(-0.83%) |
Feb 22, 2018 | 42.86 | 42.86 | 442,886 | -3.29(-7.12%) | ||
Feb 21, 2018 | 46.06 | 46.77 | 46.06 | 46.15 | 120,051 | +0.13(+0.29%) |
Feb 20, 2018 | 46.28 | 46.28 | 45.40 | 46.02 | 158,547 | -0.31(-0.67%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | -0.44(-0.95%) | |
Feb 15, 2018 | 46.73 | 47.08 | 46.51 | 46.77 | 119,297 | +0.27(+0.57%) |
Feb 14, 2018 | 46.59 | 45.93 | 46.51 | 137,020 | +0.58(+1.26%) | |
Feb 13, 2018 | 45.57 | 45.97 | 45.35 | 45.93 | 106,118 | +0.18(+0.39%) |
Feb 12, 2018 | 45.88 | 46.15 | 45.08 | 45.75 | 192,143 | +0.09(+0.19%) |
Feb 09, 2018 | 45.48 | 45.93 | 44.73 | 45.66 | 197,745 | +0.53(+1.18%) |
Feb 08, 2018 | 46.64 | 46.64 | 45.13 | 45.13 | 180,695 | -1.60(-3.42%) |
Feb 07, 2018 | 46.15 | 46.95 | 46.15 | 46.73 | 150,562 | +0.44(+0.96%) |
Feb 06, 2018 | 46.15 | 46.51 | 45.57 | 46.28 | 290,789 | -0.89(-1.88%) |
Feb 05, 2018 | 47.84 | 48.02 | 46.68 | 47.17 | 127,355 | -0.93(-1.94%) |
Feb 02, 2018 | 48.19 | 48.50 | 48.10 | 48.10 | 547,477 | -0.31(-0.64%) |
Feb 01, 2018 | 48.59 | 48.86 | 48.19 | 48.42 | 145,391 | -0.18(-0.37%) |
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%) |