Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.57 | 51.81 | 51.44 | 51.44 | 9,992 | +0.28(+0.55%) |
Apr 27, 2018 | 51.16 | 51.16 | 51.16 | 51.16 | 1,601 | -0.23(-0.45%) |
Apr 26, 2018 | 50.78 | 51.39 | 50.78 | 51.39 | 4,135 | +0.33(+0.65%) |
Apr 25, 2018 | 50.64 | 51.14 | 50.56 | 51.06 | 18,136 | +0.31(+0.62%) |
Apr 24, 2018 | 51.59 | 51.60 | 50.65 | 50.75 | 5,646 | -0.51(-0.99%) |
Apr 23, 2018 | 51.63 | 51.63 | 51.25 | 51.25 | 28,007 | -0.15(-0.30%) |
Apr 20, 2018 | 51.65 | 51.65 | 51.26 | 51.41 | 5,430 | -0.20(-0.38%) |
Apr 19, 2018 | 51.50 | 51.67 | 51.47 | 51.60 | 5,385 | +0.28(+0.55%) |
Apr 18, 2018 | 51.54 | 51.60 | 51.25 | 51.32 | 9,655 | -0.04(-0.07%) |
Apr 17, 2018 | 51.19 | 51.45 | 51.19 | 51.36 | 16,416 | +0.40(+0.78%) |
Apr 16, 2018 | 50.92 | 51.01 | 50.84 | 50.96 | 4,783 | +0.66(+1.32%) |
Apr 13, 2018 | 51.38 | 51.38 | 50.24 | 50.30 | 6,885 | -0.62(-1.21%) |
Apr 12, 2018 | 50.83 | 51.07 | 50.82 | 50.92 | 4,965 | +0.73(+1.46%) |
Apr 11, 2018 | 50.17 | 50.47 | 50.17 | 50.19 | 8,263 | -0.52(-1.03%) |
Apr 10, 2018 | 50.61 | 50.82 | 50.30 | 50.71 | 4,390 | +0.59(+1.17%) |
Apr 09, 2018 | 50.17 | 50.68 | 50.12 | 50.12 | 8,547 | +0.24(+0.48%) |
Apr 06, 2018 | 50.82 | 50.82 | 49.61 | 49.88 | 3,891 | -1.23(-2.41%) |
Apr 05, 2018 | 51.24 | 51.24 | 51.08 | 51.11 | 2,630 | +0.22(+0.43%) |
Apr 04, 2018 | 49.30 | 50.91 | 49.30 | 50.89 | 4,410 | +0.64(+1.28%) |
Apr 03, 2018 | 50.09 | 50.41 | 49.95 | 50.25 | 3,558 | +0.47(+0.94%) |
Apr 02, 2018 | 50.80 | 50.80 | 49.16 | 49.78 | 35,156 | -1.00(-1.97%) |
Mar 29, 2018 | 50.78 | 50.78 | 50.78 | 0 | +0.65(+1.30%) | |
Mar 28, 2018 | 50.17 | 50.35 | 49.65 | 50.12 | 19,521 | +0.12(+0.24%) |
Mar 27, 2018 | 51.34 | 51.40 | 50.00 | 50.00 | 15,918 | -1.20(-2.35%) |
Mar 26, 2018 | 50.65 | 51.21 | 50.25 | 51.21 | 9,620 | +1.64(+3.30%) |
Mar 23, 2018 | 51.06 | 51.06 | 49.57 | 49.57 | 9,331 | -1.42(-2.78%) |
Mar 22, 2018 | 52.40 | 52.40 | 50.99 | 50.99 | 9,856 | -2.21(-4.15%) |
Mar 21, 2018 | 53.02 | 53.29 | 53.02 | 53.20 | 2,783 | +0.34(+0.64%) |
Mar 20, 2018 | 52.92 | 52.92 | 52.77 | 52.86 | 3,147 | +0.38(+0.72%) |
Mar 19, 2018 | 52.81 | 52.88 | 52.03 | 52.48 | 6,156 | -0.78(-1.47%) |
Mar 16, 2018 | 53.21 | 53.29 | 53.00 | 53.26 | 6,658 | +0.58(+1.11%) |
Mar 15, 2018 | 53.06 | 53.06 | 52.57 | 52.68 | 12,380 | -0.24(-0.46%) |
Mar 14, 2018 | 53.67 | 53.67 | 52.90 | 52.92 | 10,986 | -0.48(-0.89%) |
Mar 13, 2018 | 54.13 | 54.13 | 53.39 | 53.39 | 19,683 | -0.57(-1.06%) |
Mar 12, 2018 | 54.07 | 54.17 | 53.83 | 53.97 | 11,880 | -0.10(-0.18%) |
Mar 09, 2018 | 53.44 | 54.10 | 53.44 | 54.06 | 38,372 | +1.37(+2.60%) |
Mar 08, 2018 | 52.60 | 52.69 | 52.11 | 52.69 | 67,115 | +0.35(+0.66%) |
Mar 07, 2018 | 52.52 | 52.03 | 52.34 | 36,765 | -0.03(-0.07%) | |
Mar 06, 2018 | 51.99 | 52.38 | 51.75 | 52.38 | 6,162 | +0.52(+1.00%) |
Mar 05, 2018 | 51.33 | 51.90 | 51.33 | 51.86 | 10,159 | +0.97(+1.91%) |
Mar 02, 2018 | 50.46 | 51.09 | 50.06 | 50.89 | 10,056 | +0.19(+0.37%) |
Mar 01, 2018 | 51.45 | 51.47 | 50.53 | 50.70 | 19,980 | -1.55(-2.97%) |
Feb 28, 2018 | 52.09 | 52.29 | 51.95 | 52.25 | 6,749 | +0.11(+0.22%) |
Feb 27, 2018 | 52.59 | 52.59 | 52.14 | 52.14 | 5,053 | -0.16(-0.30%) |
Feb 26, 2018 | 51.97 | 52.29 | 51.86 | 52.29 | 5,223 | +0.59(+1.14%) |
Feb 23, 2018 | 51.11 | 51.72 | 51.11 | 51.70 | 8,887 | +0.85(+1.67%) |
Feb 22, 2018 | 50.72 | 50.85 | 21,585 | -0.55(-1.08%) | ||
Feb 21, 2018 | 51.84 | 52.15 | 51.39 | 51.41 | 8,031 | -0.01(-0.02%) |
Feb 20, 2018 | 51.33 | 51.69 | 51.22 | 51.42 | 6,120 | -0.23(-0.44%) |
Feb 16, 2018 | 51.64 | 51.64 | 51.64 | 0 | +0.40(+0.78%) | |
Feb 15, 2018 | 51.41 | 51.48 | 50.92 | 51.24 | 14,811 | +0.09(+0.17%) |
Feb 14, 2018 | 49.75 | 51.16 | 49.75 | 51.16 | 25,565 | +1.18(+2.36%) |
Feb 13, 2018 | 49.53 | 50.05 | 49.46 | 49.98 | 10,843 | +0.09(+0.17%) |
Feb 12, 2018 | 49.45 | 50.10 | 49.23 | 49.89 | 5,899 | +1.08(+2.21%) |
Feb 09, 2018 | 49.17 | 49.17 | 47.67 | 48.81 | 25,499 | +0.35(+0.72%) |
Feb 08, 2018 | 49.85 | 50.01 | 48.46 | 48.46 | 14,749 | -1.69(-3.37%) |
Feb 07, 2018 | 49.82 | 50.53 | 49.82 | 50.15 | 54,675 | +0.09(+0.17%) |
Feb 06, 2018 | 48.12 | 50.07 | 47.73 | 50.07 | 17,596 | +0.04(+0.08%) |
Feb 05, 2018 | 50.67 | 51.39 | 49.12 | 50.02 | 29,458 | -1.32(-2.57%) |
Feb 02, 2018 | 52.36 | 52.36 | 51.34 | 51.34 | 15,575 | -1.36(-2.58%) |
Feb 01, 2018 | 51.75 | 52.70 | 51.49 | 52.70 | 28,580 | +0.76(+1.47%) |
Jan 31, 2018 | 52.23 | 52.24 | 51.88 | 51.94 | 8,894 | -0.13(-0.25%) |
Jan 30, 2018 | 52.84 | 52.02 | 52.07 | 251,410 | -0.77(-1.46%) | |
Jan 29, 2018 | 53.37 | 53.37 | 52.82 | 52.84 | 18,027 | -0.50(-0.94%) |
Jan 26, 2018 | 52.93 | 53.34 | 52.86 | 53.34 | 10,850 | +0.69(+1.31%) |
Jan 25, 2018 | 53.31 | 53.31 | 52.62 | 52.65 | 6,304 | -0.51(-0.95%) |
Jan 24, 2018 | 53.22 | 53.37 | 52.73 | 53.16 | 12,466 | +0.11(+0.20%) |
Jan 23, 2018 | 53.09 | 53.12 | 52.92 | 53.05 | 6,700 | +0.04(+0.08%) |
Jan 22, 2018 | 52.77 | 53.01 | 52.64 | 53.01 | 10,911 | +0.15(+0.28%) |
Jan 19, 2018 | 52.34 | 52.88 | 52.34 | 52.86 | 23,460 | +0.63(+1.21%) |
Jan 18, 2018 | 52.51 | 52.51 | 52.12 | 52.23 | 14,586 | -0.33(-0.62%) |
Jan 17, 2018 | 52.15 | 52.66 | 52.10 | 52.56 | 21,314 | +0.47(+0.90%) |
Jan 16, 2018 | 52.99 | 53.09 | 51.86 | 52.09 | 49,317 | -0.48(-0.92%) |
Jan 12, 2018 | 52.57 | 52.57 | 52.57 | 0 | +0.57(+1.10%) | |
Jan 11, 2018 | 51.81 | 52.00 | 51.60 | 52.00 | 54,854 | +0.42(+0.81%) |
Jan 10, 2018 | 51.81 | 51.58 | 21,642 | +0.06(+0.12%) | ||
Jan 09, 2018 | 51.55 | 51.74 | 51.48 | 51.52 | 21,490 | +0.40(+0.78%) |
Jan 08, 2018 | 51.06 | 51.16 | 50.89 | 51.12 | 19,485 | +0.19(+0.37%) |
Jan 05, 2018 | 50.69 | 50.93 | 50.57 | 50.93 | 36,171 | +0.35(+0.69%) |
Jan 04, 2018 | 50.39 | 50.74 | 50.24 | 50.59 | 28,641 | +0.51(+1.02%) |
Jan 03, 2018 | 49.90 | 50.21 | 49.90 | 50.07 | 36,557 | +0.29(+0.59%) |
Jan 02, 2018 | 50.26 | 50.26 | 49.68 | 49.78 | 42,786 | -0.42(-0.85%) |
Dec 29, 2017 | 50.20 | 50.20 | 50.20 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 49.94 | 50.17 | 49.89 | 50.17 | 14,399 | +0.23(+0.47%) |
Dec 27, 2017 | 50.13 | 50.15 | 49.93 | 49.94 | 16,604 | -0.14(-0.28%) |
Dec 26, 2017 | 50.16 | 50.16 | 49.94 | 50.07 | 13,136 | -0.10(-0.21%) |
Dec 22, 2017 | 50.23 | 50.23 | 50.01 | 50.18 | 5,718 | -0.03(-0.05%) |
Dec 21, 2017 | 50.24 | 50.35 | 50.16 | 50.20 | 9,240 | +0.33(+0.66%) |
Dec 20, 2017 | 50.09 | 50.09 | 49.82 | 49.88 | 7,141 | +0.00(+0.00%) |
Dec 19, 2017 | 50.06 | 50.14 | 49.88 | 49.88 | 30,301 | -0.16(-0.33%) |
Dec 18, 2017 | 49.99 | 50.26 | 49.86 | 50.04 | 16,110 | +0.36(+0.72%) |
Dec 15, 2017 | 49.94 | 49.94 | 49.11 | 49.68 | 5,814 | +0.68(+1.39%) |
Dec 14, 2017 | 50.10 | 50.10 | 48.95 | 49.00 | 18,786 | -0.43(-0.87%) |
Dec 13, 2017 | 49.80 | 49.87 | 49.43 | 49.43 | 11,817 | -0.44(-0.88%) |
Dec 12, 2017 | 49.73 | 50.05 | 49.73 | 49.87 | 24,334 | +0.38(+0.77%) |
Dec 11, 2017 | 50.16 | 50.16 | 49.42 | 49.49 | 19,530 | -0.30(-0.61%) |
Dec 08, 2017 | 49.73 | 49.84 | 49.31 | 49.79 | 67,381 | +0.38(+0.77%) |
Dec 07, 2017 | 49.27 | 49.60 | 49.27 | 49.42 | 50,459 | +0.28(+0.56%) |
Dec 06, 2017 | 49.35 | 49.37 | 49.13 | 49.14 | 100,240 | -0.06(-0.13%) |
Dec 05, 2017 | 50.25 | 50.25 | 49.16 | 49.20 | 8,137 | -0.47(-0.95%) |
Dec 04, 2017 | 49.78 | 50.00 | 49.56 | 49.67 | 12,246 | +0.78(+1.60%) |
Dec 01, 2017 | 49.06 | 49.06 | 48.06 | 48.89 | 28,571 | +0.07(+0.14%) |
Nov 30, 2017 | 48.84 | 49.17 | 48.65 | 48.82 | 26,056 | +0.32(+0.66%) |
Nov 29, 2017 | 48.42 | 48.77 | 48.27 | 48.50 | 8,877 | +0.64(+1.33%) |
Nov 28, 2017 | 47.28 | 47.88 | 47.21 | 47.86 | 4,492 | +0.71(+1.50%) |
Nov 27, 2017 | 47.01 | 47.31 | 47.01 | 47.16 | 13,836 | +0.07(+0.15%) |
Nov 24, 2017 | 47.27 | 47.27 | 47.09 | 47.09 | 3,529 | -0.09(-0.19%) |
Nov 22, 2017 | 47.19 | 47.26 | 47.15 | 47.18 | 8,442 | -0.09(-0.18%) |
Nov 21, 2017 | 47.00 | 47.30 | 47.00 | 47.27 | 14,191 | +0.45(+0.97%) |
Nov 20, 2017 | 46.80 | 46.87 | 46.73 | 46.81 | 7,357 | +0.52(+1.12%) |
Nov 17, 2017 | 46.23 | 46.36 | 46.23 | 46.29 | 2,104 | +0.04(+0.09%) |
Nov 16, 2017 | 46.11 | 46.37 | 46.11 | 46.25 | 8,044 | +0.29(+0.63%) |
Nov 15, 2017 | 46.05 | 46.14 | 45.87 | 45.96 | 3,135 | -0.04(-0.09%) |
Nov 14, 2017 | 45.98 | 46.03 | 45.98 | 46.00 | 2,010 | +0.03(+0.07%) |
Nov 13, 2017 | 45.53 | 46.00 | 45.53 | 45.97 | 3,746 | +0.08(+0.18%) |
Nov 10, 2017 | 45.82 | 45.95 | 45.82 | 45.89 | 7,671 | +0.07(+0.16%) |
Nov 09, 2017 | 45.55 | 45.89 | 45.48 | 45.82 | 6,463 | -0.16(-0.34%) |
Nov 08, 2017 | 45.56 | 45.97 | 45.53 | 45.97 | 14,652 | +0.25(+0.54%) |
Nov 07, 2017 | 46.42 | 46.42 | 45.68 | 45.73 | 4,279 | -0.41(-0.88%) |
Nov 06, 2017 | 45.99 | 46.16 | 45.96 | 46.13 | 9,598 | +0.21(+0.45%) |
Nov 03, 2017 | 45.75 | 45.94 | 45.75 | 45.92 | 2,568 | -0.49(-1.06%) |
Nov 02, 2017 | 46.16 | 46.42 | 46.16 | 46.42 | 8,723 | +0.46(+0.99%) |
Nov 01, 2017 | 46.29 | 46.29 | 45.78 | 45.96 | 25,949 | -0.04(-0.09%) |
Oct 31, 2017 | 46.04 | 46.08 | 45.87 | 46.00 | 5,158 | +0.07(+0.15%) |
Oct 30, 2017 | 46.14 | 46.24 | 45.89 | 45.93 | 3,927 | -0.40(-0.86%) |
Oct 27, 2017 | 46.06 | 46.46 | 46.06 | 46.33 | 21,682 | -0.13(-0.28%) |
Oct 26, 2017 | 46.36 | 46.63 | 46.36 | 46.46 | 3,147 | +0.39(+0.84%) |
Oct 25, 2017 | 47.22 | 47.22 | 45.77 | 46.07 | 10,576 | -0.46(-0.98%) |
Oct 24, 2017 | 46.53 | 46.56 | 46.49 | 46.53 | 10,579 | +0.23(+0.50%) |
Oct 23, 2017 | 46.89 | 46.89 | 46.30 | 46.30 | 92,327 | -0.29(-0.63%) |
Oct 20, 2017 | 46.48 | 46.61 | 46.48 | 46.59 | 40,681 | +0.48(+1.03%) |
Oct 19, 2017 | 46.07 | 46.11 | 45.89 | 46.11 | 2,295 | -0.25(-0.53%) |
Oct 18, 2017 | 46.15 | 46.36 | 46.08 | 46.36 | 6,710 | +0.48(+1.05%) |
Oct 17, 2017 | 46.21 | 46.21 | 45.84 | 45.88 | 7,622 | -0.34(-0.73%) |
Oct 16, 2017 | 46.57 | 46.57 | 46.14 | 46.21 | 25,713 | -0.01(-0.02%) |
Oct 13, 2017 | 46.13 | 46.34 | 46.13 | 46.22 | 3,966 | -0.02(-0.04%) |
Oct 12, 2017 | 46.24 | 46.42 | 46.24 | 46.24 | 5,839 | +0.11(+0.24%) |
Oct 11, 2017 | 46.20 | 46.20 | 45.98 | 46.13 | 2,771 | +0.02(+0.04%) |
Oct 10, 2017 | 46.06 | 46.11 | 45.99 | 46.11 | 8,914 | +0.15(+0.32%) |
Oct 09, 2017 | 46.17 | 46.17 | 45.91 | 45.97 | 7,237 | -0.05(-0.10%) |
Oct 06, 2017 | 46.34 | 46.34 | 45.80 | 46.02 | 23,992 | -0.20(-0.44%) |
Oct 05, 2017 | 45.95 | 46.30 | 45.95 | 46.22 | 6,160 | +0.31(+0.67%) |
Oct 04, 2017 | 45.78 | 45.97 | 45.78 | 45.91 | 124,339 | +0.04(+0.09%) |
Oct 03, 2017 | 45.66 | 45.89 | 45.54 | 45.87 | 5,734 | +0.37(+0.81%) |
Oct 02, 2017 | 45.34 | 45.50 | 45.15 | 45.50 | 10,853 | +0.34(+0.76%) |
Sep 29, 2017 | 44.99 | 45.20 | 44.99 | 45.16 | 14,821 | +0.23(+0.51%) |
Sep 28, 2017 | 44.67 | 44.94 | 44.67 | 44.93 | 4,451 | +0.14(+0.32%) |
Sep 27, 2017 | 44.27 | 44.79 | 44.27 | 44.79 | 19,665 | +0.77(+1.74%) |
Sep 26, 2017 | 43.93 | 44.02 | 43.93 | 44.02 | 4,337 | +0.29(+0.67%) |
Sep 25, 2017 | 43.78 | 43.78 | 43.55 | 43.73 | 3,098 | +0.00(+0.00%) |
Sep 22, 2017 | 43.72 | 43.73 | 43.67 | 43.73 | 1,677 | +0.23(+0.52%) |
Sep 21, 2017 | 43.40 | 43.51 | 43.37 | 43.50 | 28,063 | +0.11(+0.24%) |
Sep 20, 2017 | 43.20 | 43.46 | 43.20 | 43.40 | 2,612 | +0.23(+0.53%) |
Sep 19, 2017 | 43.21 | 43.21 | 43.17 | 43.17 | 1,636 | +0.19(+0.44%) |
Sep 18, 2017 | 42.61 | 42.98 | 42.61 | 42.98 | 11,603 | +0.37(+0.87%) |
Sep 15, 2017 | 42.67 | 42.67 | 42.55 | 42.61 | 2,046 | +0.00(+0.00%) |
Sep 14, 2017 | 42.51 | 42.61 | 42.51 | 42.61 | 1,789 | +0.15(+0.34%) |
Sep 13, 2017 | 42.37 | 42.49 | 42.37 | 42.46 | 2,287 | -0.06(-0.14%) |
Sep 12, 2017 | 42.35 | 42.59 | 42.35 | 42.52 | 3,946 | +0.41(+0.98%) |
Sep 11, 2017 | 41.84 | 42.22 | 41.84 | 42.11 | 3,722 | +0.62(+1.49%) |
Sep 08, 2017 | 41.36 | 41.71 | 41.36 | 41.49 | 4,381 | +0.22(+0.54%) |
Sep 07, 2017 | 41.48 | 41.48 | 41.10 | 41.27 | 15,498 | -0.41(-0.98%) |
Sep 06, 2017 | 41.74 | 41.86 | 41.66 | 41.67 | 20,307 | -0.13(-0.32%) |
Sep 05, 2017 | 42.57 | 42.57 | 41.77 | 41.81 | 1,972 | -0.95(-2.23%) |
Sep 01, 2017 | 42.56 | 42.77 | 42.56 | 42.76 | 2,481 | +0.22(+0.52%) |
Aug 31, 2017 | 42.24 | 42.54 | 42.24 | 42.54 | 5,272 | +0.24(+0.57%) |
Aug 30, 2017 | 42.01 | 42.32 | 42.01 | 42.30 | 2,913 | +0.30(+0.71%) |
Aug 29, 2017 | 41.83 | 42.05 | 41.83 | 42.00 | 2,057 | -0.21(-0.51%) |
Aug 28, 2017 | 42.31 | 42.31 | 42.17 | 42.21 | 2,497 | -0.18(-0.43%) |
Aug 25, 2017 | 42.36 | 42.39 | 42.29 | 42.39 | 2,154 | +0.11(+0.26%) |
Aug 24, 2017 | 42.12 | 42.33 | 42.12 | 42.28 | 1,710 | +0.05(+0.11%) |
Aug 23, 2017 | 41.94 | 42.26 | 41.89 | 42.23 | 5,634 | -0.01(-0.03%) |
Aug 22, 2017 | 41.99 | 42.25 | 41.99 | 42.25 | 1,897 | +0.58(+1.40%) |
Aug 21, 2017 | 41.63 | 41.79 | 41.63 | 41.66 | 7,114 | -0.15(-0.35%) |
Aug 18, 2017 | 41.66 | 41.97 | 41.66 | 41.81 | 2,668 | -0.07(-0.16%) |
Aug 17, 2017 | 42.48 | 42.48 | 41.88 | 41.88 | 6,039 | -0.81(-1.90%) |
Aug 16, 2017 | 43.03 | 43.06 | 42.69 | 42.69 | 2,171 | -0.20(-0.46%) |
Aug 15, 2017 | 42.82 | 42.88 | 42.74 | 42.88 | 7,345 | +0.06(+0.13%) |
Aug 14, 2017 | 42.83 | 43.00 | 42.77 | 42.83 | 6,198 | +0.58(+1.36%) |
Aug 11, 2017 | 42.37 | 42.41 | 42.24 | 42.25 | 10,209 | +0.03(+0.08%) |
Aug 10, 2017 | 42.79 | 42.79 | 42.22 | 42.22 | 29,826 | -0.79(-1.83%) |
Aug 09, 2017 | 42.84 | 43.01 | 42.77 | 43.01 | 25,703 | -0.22(-0.52%) |
Aug 08, 2017 | 43.13 | 43.56 | 43.13 | 43.23 | 10,337 | -0.07(-0.16%) |
Aug 07, 2017 | 43.25 | 43.40 | 43.25 | 43.30 | 21,299 | +0.00(+0.01%) |
Aug 04, 2017 | 43.41 | 43.41 | 43.25 | 43.30 | 2,465 | +0.10(+0.23%) |
Aug 03, 2017 | 43.14 | 43.27 | 43.14 | 43.20 | 3,916 | -0.02(-0.04%) |
Aug 02, 2017 | 43.93 | 43.93 | 43.12 | 43.21 | 13,598 | -0.65(-1.49%) |
Aug 01, 2017 | 43.66 | 43.87 | 43.66 | 43.87 | 2,993 | +0.13(+0.29%) |
Jul 31, 2017 | 43.44 | 43.77 | 43.41 | 43.74 | 8,362 | +0.33(+0.76%) |
Jul 28, 2017 | 43.39 | 43.50 | 43.37 | 43.41 | 47,582 | +0.03(+0.08%) |
Jul 27, 2017 | 43.86 | 43.89 | 43.37 | 43.37 | 3,977 | -0.75(-1.70%) |
Jul 26, 2017 | 43.75 | 44.39 | 43.74 | 44.12 | 30,964 | -0.12(-0.27%) |
Jul 25, 2017 | 43.92 | 44.31 | 43.92 | 44.24 | 29,171 | +0.70(+1.60%) |
Jul 24, 2017 | 43.46 | 43.58 | 43.39 | 43.55 | 3,757 | +0.18(+0.41%) |
Jul 21, 2017 | 43.37 | 43.46 | 43.36 | 43.37 | 3,760 | -0.07(-0.16%) |
Jul 20, 2017 | 43.44 | 43.21 | 43.44 | 5,085 | +0.15(+0.35%) | |
Jul 19, 2017 | 43.24 | 43.28 | 43.02 | 43.28 | 17,692 | +0.29(+0.68%) |
Jul 18, 2017 | 42.94 | 43.00 | 42.83 | 42.99 | 13,499 | +0.01(+0.02%) |
Jul 17, 2017 | 42.83 | 43.09 | 42.83 | 42.98 | 38,546 | -0.12(-0.29%) |
Jul 14, 2017 | 43.01 | 43.11 | 43.00 | 43.11 | 3,365 | -0.07(-0.15%) |
Jul 13, 2017 | 43.03 | 43.20 | 42.91 | 43.17 | 12,957 | +0.41(+0.96%) |
Jul 12, 2017 | 42.87 | 42.87 | 42.75 | 42.76 | 11,805 | +0.20(+0.46%) |
Jul 11, 2017 | 42.73 | 42.73 | 42.54 | 42.56 | 6,114 | -0.27(-0.62%) |
Jul 10, 2017 | 42.72 | 42.97 | 42.71 | 42.83 | 26,968 | +0.26(+0.60%) |
Jul 07, 2017 | 42.32 | 42.60 | 42.32 | 42.57 | 4,040 | +0.38(+0.89%) |
Jul 06, 2017 | 42.57 | 42.62 | 42.20 | 42.20 | 4,123 | -0.42(-0.98%) |
Jul 05, 2017 | 42.49 | 42.68 | 42.49 | 42.61 | 24,088 | +0.04(+0.10%) |
Jul 03, 2017 | 42.74 | 42.74 | 42.43 | 42.57 | 15,650 | +0.39(+0.91%) |
Jun 30, 2017 | 42.19 | 42.19 | 42.10 | 42.19 | 7,340 | +0.06(+0.13%) |
Jun 29, 2017 | 42.41 | 42.51 | 41.86 | 42.13 | 3,307 | -0.18(-0.43%) |
Jun 28, 2017 | 42.27 | 42.38 | 42.27 | 42.31 | 1,554 | +0.43(+1.04%) |
Jun 27, 2017 | 41.94 | 42.07 | 41.87 | 41.88 | 4,080 | +0.31(+0.74%) |
Jun 26, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 1,705 | +0.24(+0.58%) |
Jun 23, 2017 | 41.58 | 41.58 | 41.33 | 41.33 | 2,873 | -0.20(-0.47%) |
Jun 22, 2017 | 41.04 | 41.59 | 41.04 | 41.52 | 3,172 | +0.01(+0.02%) |
Jun 21, 2017 | 42.09 | 42.09 | 41.46 | 41.52 | 8,446 | -0.47(-1.11%) |
Jun 20, 2017 | 42.09 | 42.09 | 41.89 | 41.98 | 17,425 | -0.22(-0.52%) |
Jun 19, 2017 | 41.95 | 42.34 | 41.95 | 42.20 | 4,182 | +0.55(+1.31%) |
Jun 16, 2017 | 41.77 | 41.77 | 41.65 | 41.65 | 1,814 | -0.18(-0.43%) |
Jun 15, 2017 | 41.77 | 41.88 | 41.71 | 41.83 | 10,976 | -0.05(-0.11%) |
Jun 14, 2017 | 41.58 | 41.98 | 41.53 | 41.88 | 6,340 | +0.02(+0.04%) |
Jun 13, 2017 | 41.70 | 41.88 | 41.70 | 41.86 | 24,061 | +0.31(+0.75%) |
Jun 12, 2017 | 41.50 | 41.55 | 41.41 | 41.55 | 1,713 | +0.23(+0.56%) |
Jun 09, 2017 | 41.20 | 41.47 | 41.20 | 41.32 | 4,830 | +0.54(+1.32%) |
Jun 08, 2017 | 40.78 | 40.95 | 40.78 | 40.78 | 3,125 | +0.34(+0.85%) |
Jun 07, 2017 | 40.35 | 40.44 | 40.27 | 40.44 | 24,001 | +0.20(+0.49%) |
Jun 06, 2017 | 40.00 | 40.25 | 40.00 | 40.25 | 4,476 | -0.17(-0.41%) |
Jun 05, 2017 | 40.36 | 40.56 | 40.36 | 40.41 | 1,745 | +0.11(+0.28%) |
Jun 02, 2017 | 40.21 | 40.35 | 40.10 | 40.30 | 6,673 | +0.08(+0.20%) |
Jun 01, 2017 | 39.70 | 40.31 | 39.70 | 40.21 | 2,378 | +0.92(+2.35%) |
May 31, 2017 | 39.33 | 39.38 | 39.29 | 39.29 | 2,640 | -0.26(-0.66%) |
May 30, 2017 | 39.95 | 39.95 | 39.44 | 39.55 | 1,977 | -0.26(-0.66%) |
May 26, 2017 | 39.87 | 39.87 | 39.80 | 39.81 | 2,233 | -0.01(-0.03%) |
May 25, 2017 | 39.73 | 39.89 | 39.70 | 39.83 | 3,602 | +0.39(+0.99%) |
May 24, 2017 | 39.57 | 39.57 | 39.39 | 39.44 | 33,036 | -0.13(-0.34%) |
May 23, 2017 | 39.15 | 39.57 | 39.15 | 39.57 | 3,783 | -0.00(-0.00%) |
May 22, 2017 | 39.42 | 39.57 | 39.42 | 39.57 | 2,367 | +0.15(+0.39%) |
May 19, 2017 | 39.34 | 39.52 | 39.28 | 39.42 | 2,269 | +0.27(+0.70%) |
May 18, 2017 | 38.91 | 39.20 | 38.81 | 39.14 | 3,837 | +0.13(+0.32%) |
May 17, 2017 | 39.55 | 39.55 | 39.02 | 39.02 | 4,389 | -1.08(-2.69%) |
May 16, 2017 | 40.15 | 40.15 | 39.88 | 40.10 | 4,220 | +0.05(+0.13%) |
May 15, 2017 | 39.97 | 40.16 | 39.97 | 40.04 | 3,643 | +0.36(+0.91%) |
May 12, 2017 | 39.57 | 39.68 | 39.57 | 39.68 | 1,848 | -0.10(-0.26%) |
May 11, 2017 | 39.68 | 39.93 | 39.68 | 39.79 | 5,137 | -0.34(-0.85%) |
May 10, 2017 | 39.87 | 40.18 | 39.87 | 40.13 | 3,846 | +0.19(+0.48%) |
May 09, 2017 | 40.01 | 40.16 | 39.92 | 39.94 | 6,707 | +0.10(+0.26%) |
May 08, 2017 | 39.77 | 39.84 | 39.67 | 39.84 | 7,194 | -0.04(-0.11%) |
May 05, 2017 | 39.77 | 39.93 | 39.77 | 39.88 | 2,932 | -0.18(-0.44%) |
May 04, 2017 | 40.28 | 40.28 | 39.94 | 40.06 | 3,945 | -0.01(-0.03%) |
May 03, 2017 | 39.88 | 40.07 | 39.88 | 40.07 | 6,601 | +0.16(+0.41%) |
May 02, 2017 | 39.89 | 39.90 | 39.82 | 39.90 | 2,325 | -0.04(-0.11%) |