Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.01 | 40.77 | 39.46 | 39.53 | 68,428 | -0.48(-1.21%) |
Apr 27, 2018 | 39.80 | 40.70 | 39.80 | 40.01 | 54,504 | +0.14(+0.35%) |
Apr 26, 2018 | 40.22 | 40.70 | 39.67 | 39.87 | 54,018 | -0.41(-1.03%) |
Apr 25, 2018 | 39.60 | 40.43 | 39.39 | 40.29 | 112,668 | +0.55(+1.39%) |
Apr 24, 2018 | 39.80 | 39.94 | 38.84 | 39.74 | 101,815 | +0.00(+0.00%) |
Apr 23, 2018 | 38.98 | 40.19 | 38.63 | 39.74 | 98,207 | +0.97(+2.50%) |
Apr 20, 2018 | 39.87 | 40.01 | 38.49 | 38.77 | 71,421 | -1.11(-2.77%) |
Apr 19, 2018 | 40.36 | 41.05 | 39.87 | 39.87 | 85,075 | -0.69(-1.70%) |
Apr 18, 2018 | 39.74 | 41.19 | 39.53 | 40.56 | 94,745 | +0.69(+1.73%) |
Apr 17, 2018 | 40.08 | 40.36 | 39.60 | 39.87 | 81,200 | -0.07(-0.17%) |
Apr 16, 2018 | 38.35 | 41.05 | 37.87 | 39.94 | 113,695 | +1.66(+4.33%) |
Apr 13, 2018 | 38.35 | 38.84 | 38.08 | 38.28 | 54,002 | +0.21(+0.54%) |
Apr 12, 2018 | 38.42 | 38.42 | 37.73 | 38.08 | 58,216 | -0.21(-0.54%) |
Apr 11, 2018 | 37.52 | 38.56 | 37.39 | 38.28 | 66,567 | +0.41(+1.10%) |
Apr 10, 2018 | 37.32 | 38.08 | 37.04 | 37.87 | 107,834 | +0.83(+2.24%) |
Apr 09, 2018 | 38.01 | 38.22 | 36.90 | 37.04 | 56,445 | -0.69(-1.83%) |
Apr 06, 2018 | 37.59 | 38.35 | 37.32 | 37.73 | 86,269 | +0.14(+0.37%) |
Apr 05, 2018 | 36.83 | 37.66 | 36.00 | 37.59 | 79,977 | +1.04(+2.84%) |
Apr 04, 2018 | 35.73 | 36.70 | 35.17 | 36.56 | 79,969 | +0.35(+0.95%) |
Apr 03, 2018 | 36.21 | 36.90 | 36.00 | 36.21 | 74,068 | +0.07(+0.19%) |
Apr 02, 2018 | 35.94 | 36.76 | 35.80 | 36.14 | 118,585 | +0.28(+0.77%) |
Mar 29, 2018 | 35.87 | 35.87 | 35.87 | 0 | -1.17(-3.17%) | |
Mar 28, 2018 | 36.21 | 38.63 | 36.21 | 37.04 | 150,210 | +0.90(+2.49%) |
Mar 27, 2018 | 36.70 | 36.83 | 36.00 | 36.14 | 82,284 | -0.35(-0.95%) |
Mar 26, 2018 | 36.90 | 36.90 | 36.00 | 36.49 | 75,438 | +0.21(+0.57%) |
Mar 23, 2018 | 37.94 | 37.94 | 36.07 | 36.28 | 114,206 | -1.45(-3.85%) |
Mar 22, 2018 | 38.28 | 38.56 | 37.66 | 37.73 | 219,056 | -0.69(-1.80%) |
Mar 21, 2018 | 39.11 | 39.67 | 38.35 | 38.42 | 180,190 | +0.21(+0.54%) |
Mar 20, 2018 | 38.89 | 39.15 | 37.41 | 38.22 | 254,547 | -0.67(-1.72%) |
Mar 19, 2018 | 40.76 | 40.76 | 38.48 | 38.89 | 218,849 | +0.54(+1.40%) |
Mar 16, 2018 | 37.88 | 39.02 | 37.55 | 38.35 | 214,171 | +0.54(+1.42%) |
Mar 15, 2018 | 40.49 | 40.56 | 37.41 | 37.81 | 220,769 | -2.51(-6.23%) |
Mar 14, 2018 | 41.77 | 41.97 | 40.29 | 40.33 | 136,272 | -1.51(-3.61%) |
Mar 13, 2018 | 41.70 | 43.11 | 40.29 | 41.84 | 478,403 | -3.82(-8.37%) |
Mar 12, 2018 | 46.39 | 46.39 | 44.25 | 45.66 | 217,853 | -0.80(-1.73%) |
Mar 09, 2018 | 47.80 | 48.37 | 45.86 | 46.46 | 215,909 | -0.94(-1.98%) |
Mar 08, 2018 | 50.02 | 50.22 | 47.33 | 47.40 | 149,286 | -2.75(-5.48%) |
Mar 07, 2018 | 50.82 | 51.76 | 49.62 | 50.15 | 144,802 | -1.41(-2.73%) |
Mar 06, 2018 | 51.56 | 51.89 | 50.48 | 51.56 | 90,801 | -0.07(-0.13%) |
Mar 05, 2018 | 50.35 | 52.63 | 50.02 | 51.62 | 138,138 | +1.14(+2.26%) |
Mar 02, 2018 | 50.02 | 51.76 | 49.75 | 50.48 | 218,429 | +0.27(+0.53%) |
Mar 01, 2018 | 50.62 | 51.83 | 49.95 | 50.22 | 101,477 | -0.27(-0.53%) |
Feb 28, 2018 | 50.55 | 52.36 | 49.88 | 50.48 | 193,764 | +0.20(+0.40%) |
Feb 27, 2018 | 51.62 | 52.97 | 50.15 | 50.28 | 119,961 | -1.41(-2.72%) |
Feb 26, 2018 | 49.68 | 52.90 | 49.41 | 51.69 | 275,542 | +2.15(+4.33%) |
Feb 23, 2018 | 49.75 | 49.95 | 48.94 | 49.55 | 65,212 | +0.34(+0.68%) |
Feb 22, 2018 | 49.21 | 50,268 | +0.60(+1.24%) | |||
Feb 21, 2018 | 47.80 | 49.81 | 47.77 | 48.61 | 95,542 | +0.94(+1.97%) |
Feb 20, 2018 | 47.20 | 47.87 | 46.80 | 47.67 | 87,099 | +0.40(+0.85%) |
Feb 16, 2018 | 47.27 | 47.27 | 47.27 | 0 | +0.34(+0.71%) | |
Feb 15, 2018 | 47.60 | 47.60 | 46.66 | 46.93 | 58,683 | -0.60(-1.27%) |
Feb 14, 2018 | 46.26 | 48.07 | 45.60 | 47.53 | 108,165 | +0.87(+1.87%) |
Feb 13, 2018 | 45.99 | 47.17 | 45.93 | 46.66 | 63,449 | +0.34(+0.72%) |
Feb 12, 2018 | 45.52 | 46.74 | 44.99 | 46.33 | 60,117 | +1.07(+2.37%) |
Feb 09, 2018 | 45.66 | 46.26 | 43.68 | 45.26 | 77,849 | -0.07(-0.15%) |
Feb 08, 2018 | 46.46 | 45.32 | 45.32 | 76,329 | +0.00(+0.00%) | |
Feb 07, 2018 | 44.45 | 46.15 | 44.45 | 45.32 | 64,530 | +0.87(+1.96%) |
Feb 06, 2018 | 43.58 | 44.72 | 43.12 | 44.45 | 77,217 | -0.23(-0.53%) |
Feb 05, 2018 | 46.19 | 46.60 | 44.58 | 44.69 | 72,181 | -1.51(-3.27%) |
Feb 02, 2018 | 45.93 | 47.27 | 45.46 | 46.19 | 118,168 | +0.27(+0.58%) |
Feb 01, 2018 | 44.92 | 46.33 | 44.52 | 45.93 | 59,900 | +1.01(+2.24%) |
Jan 31, 2018 | 44.38 | 45.99 | 44.38 | 44.92 | 47,763 | +0.54(+1.21%) |
Jan 30, 2018 | 44.58 | 44.92 | 44.05 | 44.38 | 50,005 | -0.34(-0.75%) |
Jan 29, 2018 | 44.32 | 45.39 | 43.98 | 44.72 | 79,568 | +0.54(+1.21%) |
Jan 26, 2018 | 44.38 | 44.72 | 43.65 | 44.18 | 58,133 | -0.13(-0.30%) |
Jan 25, 2018 | 44.99 | 44.99 | 43.44 | 44.32 | 61,238 | +0.07(+0.15%) |
Jan 24, 2018 | 44.52 | 44.82 | 42.91 | 44.25 | 107,527 | -0.27(-0.60%) |
Jan 23, 2018 | 44.72 | 45.05 | 44.05 | 44.52 | 46,644 | -0.20(-0.45%) |
Jan 22, 2018 | 44.05 | 44.72 | 43.98 | 44.72 | 49,482 | +0.74(+1.68%) |
Jan 19, 2018 | 43.38 | 44.18 | 42.98 | 43.98 | 52,383 | +0.54(+1.23%) |
Jan 18, 2018 | 42.77 | 43.58 | 42.37 | 43.44 | 51,481 | +0.87(+2.05%) |
Jan 17, 2018 | 42.64 | 43.16 | 42.10 | 42.57 | 49,416 | +0.07(+0.16%) |
Jan 16, 2018 | 43.98 | 44.25 | 42.44 | 42.51 | 61,640 | -1.34(-3.06%) |
Jan 12, 2018 | 43.85 | 43.85 | 43.85 | 0 | +1.27(+2.99%) | |
Jan 11, 2018 | 41.70 | 43.04 | 41.50 | 42.57 | 173,993 | +1.07(+2.58%) |
Jan 10, 2018 | 41.50 | 82,717 | +0.27(+0.65%) | |||
Jan 09, 2018 | 43.58 | 43.85 | 41.23 | 41.23 | 115,547 | -2.35(-5.38%) |
Jan 08, 2018 | 44.38 | 44.52 | 43.51 | 43.58 | 70,534 | -0.74(-1.66%) |
Jan 05, 2018 | 44.72 | 44.99 | 43.85 | 44.32 | 57,204 | -0.34(-0.75%) |
Jan 04, 2018 | 45.66 | 45.86 | 44.32 | 44.65 | 87,622 | -0.94(-2.06%) |
Jan 03, 2018 | 46.93 | 47.00 | 45.05 | 45.59 | 58,050 | -1.34(-2.86%) |
Jan 02, 2018 | 46.33 | 47.27 | 46.07 | 46.93 | 81,719 | +0.94(+2.04%) |
Dec 29, 2017 | 45.99 | 45.99 | 45.99 | 0 | +0.54(+1.18%) | |
Dec 28, 2017 | 45.05 | 45.93 | 44.79 | 45.46 | 82,294 | +0.60(+1.35%) |
Dec 27, 2017 | 45.93 | 46.19 | 44.65 | 44.85 | 58,822 | -0.94(-2.05%) |
Dec 26, 2017 | 45.59 | 47.13 | 45.59 | 45.79 | 65,935 | +0.27(+0.59%) |
Dec 22, 2017 | 49.68 | 49.68 | 45.39 | 45.52 | 198,735 | -4.43(-8.86%) |
Dec 21, 2017 | 48.41 | 50.55 | 48.41 | 49.95 | 135,122 | +1.81(+3.76%) |
Dec 20, 2017 | 47.20 | 48.21 | 46.86 | 48.14 | 71,576 | +1.14(+2.43%) |
Dec 19, 2017 | 46.73 | 47.20 | 46.26 | 47.00 | 166,010 | +0.27(+0.57%) |
Dec 18, 2017 | 47.00 | 47.37 | 46.19 | 46.73 | 207,610 | +0.27(+0.58%) |
Dec 15, 2017 | 47.07 | 47.53 | 46.13 | 46.46 | 278,062 | -0.47(-1.00%) |
Dec 14, 2017 | 46.53 | 47.27 | 46.39 | 46.93 | 167,913 | +0.54(+1.16%) |
Dec 13, 2017 | 45.99 | 46.93 | 45.79 | 46.39 | 160,389 | +0.47(+1.02%) |
Dec 12, 2017 | 46.06 | 46.66 | 45.79 | 45.93 | 77,303 | +0.20(+0.44%) |
Dec 11, 2017 | 44.45 | 45.79 | 44.45 | 45.72 | 109,325 | +1.34(+3.02%) |
Dec 08, 2017 | 45.72 | 45.72 | 43.04 | 44.38 | 72,175 | -1.07(-2.36%) |
Dec 07, 2017 | 44.12 | 46.53 | 43.78 | 45.46 | 108,107 | +1.54(+3.51%) |
Dec 06, 2017 | 43.71 | 44.25 | 43.58 | 43.91 | 70,302 | +0.00(+0.00%) |
Dec 05, 2017 | 45.12 | 43.71 | 43.91 | 87,241 | -0.40(-0.91%) | |
Dec 04, 2017 | 42.64 | 45.12 | 42.17 | 44.32 | 133,465 | +2.15(+5.09%) |
Dec 01, 2017 | 41.90 | 43.38 | 41.13 | 42.17 | 74,111 | +0.27(+0.64%) |
Nov 30, 2017 | 43.24 | 43.91 | 41.17 | 41.90 | 92,547 | -1.27(-2.95%) |
Nov 29, 2017 | 42.04 | 43.75 | 41.97 | 43.18 | 126,130 | +1.14(+2.71%) |
Nov 28, 2017 | 40.70 | 42.10 | 40.16 | 42.04 | 156,841 | +1.61(+3.98%) |
Nov 27, 2017 | 40.23 | 41.43 | 40.03 | 40.43 | 83,584 | +0.20(+0.50%) |
Nov 24, 2017 | 39.42 | 40.36 | 39.15 | 40.23 | 53,972 | +1.01(+2.56%) |
Nov 22, 2017 | 38.42 | 40.16 | 38.42 | 39.22 | 171,238 | +1.01(+2.63%) |
Nov 21, 2017 | 38.55 | 38.68 | 37.81 | 38.22 | 95,688 | -0.20(-0.52%) |
Nov 20, 2017 | 38.82 | 38.89 | 37.88 | 38.42 | 109,877 | -0.47(-1.21%) |
Nov 17, 2017 | 38.82 | 39.93 | 38.75 | 38.89 | 73,476 | +0.07(+0.17%) |
Nov 16, 2017 | 38.35 | 39.42 | 38.22 | 38.82 | 72,509 | +0.54(+1.40%) |
Nov 15, 2017 | 37.88 | 39.02 | 37.01 | 38.28 | 94,245 | +0.00(+0.00%) |
Nov 14, 2017 | 36.54 | 38.41 | 36.44 | 38.28 | 167,366 | +1.55(+4.22%) |
Nov 13, 2017 | 36.35 | 37.12 | 35.51 | 36.73 | 130,919 | +0.52(+1.43%) |
Nov 10, 2017 | 36.99 | 37.60 | 36.09 | 36.22 | 108,707 | -0.65(-1.75%) |
Nov 09, 2017 | 36.15 | 37.60 | 35.70 | 36.86 | 123,679 | +0.52(+1.42%) |
Nov 08, 2017 | 36.86 | 37.44 | 34.60 | 36.35 | 250,780 | -1.42(-3.76%) |
Nov 07, 2017 | 43.90 | 44.87 | 37.12 | 37.77 | 471,463 | -7.23(-16.07%) |
Nov 06, 2017 | 43.00 | 45.32 | 42.61 | 45.00 | 89,218 | +1.81(+4.19%) |
Nov 03, 2017 | 43.25 | 43.45 | 42.48 | 43.19 | 91,903 | -0.06(-0.15%) |
Nov 02, 2017 | 43.12 | 43.83 | 42.80 | 43.25 | 65,413 | -0.06(-0.15%) |
Nov 01, 2017 | 43.83 | 44.61 | 42.93 | 43.32 | 53,369 | -0.13(-0.30%) |
Oct 31, 2017 | 43.71 | 43.83 | 42.96 | 43.45 | 90,351 | +0.00(+0.00%) |
Oct 30, 2017 | 44.42 | 44.87 | 43.00 | 43.45 | 83,602 | -1.03(-2.32%) |
Oct 27, 2017 | 45.06 | 45.58 | 43.80 | 44.48 | 57,393 | -0.52(-1.15%) |
Oct 26, 2017 | 44.61 | 45.71 | 44.61 | 45.00 | 56,446 | +0.32(+0.72%) |
Oct 25, 2017 | 44.74 | 45.58 | 44.22 | 44.67 | 57,084 | -0.32(-0.72%) |
Oct 24, 2017 | 45.38 | 45.64 | 44.67 | 45.00 | 79,411 | -0.45(-0.99%) |
Oct 23, 2017 | 45.38 | 46.29 | 45.19 | 45.45 | 64,265 | -0.06(-0.14%) |
Oct 20, 2017 | 46.48 | 46.55 | 45.45 | 45.51 | 47,379 | -0.52(-1.12%) |
Oct 19, 2017 | 44.54 | 46.22 | 44.54 | 46.03 | 243,867 | +1.29(+2.89%) |
Oct 18, 2017 | 44.67 | 45.45 | 44.29 | 44.74 | 51,199 | +0.39(+0.87%) |
Oct 17, 2017 | 44.93 | 45.64 | 44.16 | 44.35 | 59,750 | -0.71(-1.58%) |
Oct 16, 2017 | 45.19 | 45.77 | 44.77 | 45.06 | 65,909 | -0.32(-0.71%) |
Oct 13, 2017 | 45.25 | 45.90 | 44.93 | 45.38 | 86,789 | +0.13(+0.29%) |
Oct 12, 2017 | 43.96 | 45.38 | 42.87 | 45.25 | 121,676 | +1.10(+2.49%) |
Oct 11, 2017 | 44.93 | 45.13 | 43.71 | 44.16 | 80,556 | -0.58(-1.30%) |
Oct 10, 2017 | 45.19 | 45.77 | 44.48 | 44.74 | 88,236 | -0.45(-1.00%) |
Oct 09, 2017 | 47.58 | 47.58 | 44.93 | 45.19 | 117,366 | -2.45(-5.15%) |
Oct 06, 2017 | 48.35 | 48.35 | 47.13 | 47.64 | 68,105 | -0.84(-1.73%) |
Oct 05, 2017 | 48.48 | 48.74 | 47.64 | 48.48 | 65,795 | +0.32(+0.67%) |
Oct 04, 2017 | 47.58 | 48.45 | 47.22 | 48.16 | 107,701 | +0.58(+1.22%) |
Oct 03, 2017 | 46.80 | 47.64 | 46.42 | 47.58 | 119,749 | +0.97(+2.08%) |
Oct 02, 2017 | 45.00 | 46.74 | 45.00 | 46.61 | 106,847 | +1.55(+3.44%) |
Sep 29, 2017 | 45.25 | 45.45 | 44.61 | 45.06 | 101,903 | -0.45(-0.99%) |
Sep 28, 2017 | 45.77 | 46.09 | 44.84 | 45.51 | 63,255 | -0.26(-0.56%) |
Sep 27, 2017 | 44.54 | 45.84 | 44.22 | 45.77 | 126,863 | +1.36(+3.05%) |
Sep 26, 2017 | 44.74 | 45.32 | 44.29 | 44.42 | 42,007 | -0.32(-0.72%) |
Sep 25, 2017 | 44.87 | 45.45 | 44.09 | 44.74 | 90,972 | -0.26(-0.57%) |
Sep 22, 2017 | 43.96 | 45.27 | 43.64 | 45.00 | 131,404 | +1.16(+2.65%) |
Sep 21, 2017 | 43.06 | 44.22 | 42.87 | 43.83 | 159,306 | +0.77(+1.80%) |
Sep 20, 2017 | 42.74 | 43.25 | 42.03 | 43.06 | 98,132 | +0.45(+1.06%) |
Sep 19, 2017 | 44.29 | 44.29 | 42.41 | 42.61 | 110,819 | -1.81(-4.07%) |
Sep 18, 2017 | 45.19 | 47.05 | 44.09 | 44.42 | 374,687 | +0.06(+0.15%) |
Sep 15, 2017 | 37.57 | 44.54 | 37.31 | 44.35 | 509,505 | +6.84(+18.24%) |
Sep 14, 2017 | 37.31 | 37.64 | 36.80 | 37.51 | 74,300 | +0.00(+0.00%) |
Sep 13, 2017 | 35.83 | 37.51 | 35.83 | 37.51 | 127,075 | +1.61(+4.50%) |
Sep 12, 2017 | 34.47 | 36.02 | 34.15 | 35.89 | 130,512 | +1.55(+4.51%) |
Sep 11, 2017 | 33.44 | 34.54 | 33.44 | 34.34 | 91,030 | +1.10(+3.30%) |
Sep 08, 2017 | 34.15 | 34.54 | 33.05 | 33.25 | 125,871 | -1.16(-3.38%) |
Sep 07, 2017 | 35.89 | 36.22 | 34.15 | 34.41 | 212,048 | -1.42(-3.96%) |
Sep 06, 2017 | 36.28 | 36.67 | 35.51 | 35.83 | 81,764 | -0.45(-1.25%) |
Sep 05, 2017 | 36.22 | 36.99 | 36.02 | 36.28 | 100,782 | +0.19(+0.54%) |
Sep 01, 2017 | 34.93 | 36.28 | 34.93 | 36.09 | 99,982 | +1.16(+3.33%) |
Aug 31, 2017 | 34.99 | 35.44 | 34.76 | 34.93 | 71,752 | +0.06(+0.19%) |
Aug 30, 2017 | 34.80 | 34.99 | 34.15 | 34.86 | 86,600 | -0.13(-0.37%) |
Aug 29, 2017 | 35.64 | 35.96 | 34.80 | 34.99 | 101,228 | -0.84(-2.34%) |
Aug 28, 2017 | 36.28 | 36.41 | 35.05 | 35.83 | 107,042 | -0.13(-0.36%) |
Aug 25, 2017 | 36.35 | 35.83 | 35.96 | 58,703 | -0.19(-0.54%) | |
Aug 24, 2017 | 35.76 | 36.47 | 35.70 | 36.15 | 69,510 | +0.39(+1.08%) |
Aug 23, 2017 | 35.64 | 35.83 | 35.25 | 35.76 | 97,048 | +0.13(+0.36%) |
Aug 22, 2017 | 35.18 | 35.70 | 34.80 | 35.64 | 89,068 | +0.45(+1.28%) |
Aug 21, 2017 | 35.64 | 35.82 | 34.34 | 35.18 | 75,849 | -0.45(-1.27%) |
Aug 18, 2017 | 35.44 | 36.28 | 34.93 | 35.64 | 216,609 | -0.06(-0.18%) |
Aug 17, 2017 | 36.99 | 37.06 | 35.64 | 35.70 | 93,719 | -1.29(-3.49%) |
Aug 16, 2017 | 36.22 | 37.48 | 36.22 | 36.99 | 130,961 | +0.97(+2.69%) |
Aug 15, 2017 | 36.02 | 36.15 | 34.99 | 36.02 | 144,852 | -0.06(-0.18%) |
Aug 14, 2017 | 37.19 | 37.48 | 35.83 | 36.09 | 160,021 | -0.84(-2.27%) |
Aug 11, 2017 | 37.51 | 37.77 | 36.35 | 36.93 | 147,834 | -0.45(-1.21%) |
Aug 10, 2017 | 39.06 | 39.29 | 37.12 | 37.38 | 239,141 | -1.74(-4.46%) |
Aug 09, 2017 | 39.83 | 41.90 | 38.54 | 39.12 | 341,730 | -1.03(-2.57%) |
Aug 08, 2017 | 41.90 | 42.65 | 39.66 | 40.15 | 297,857 | -1.62(-3.88%) |
Aug 07, 2017 | 42.77 | 42.96 | 39.66 | 41.78 | 244,825 | -1.18(-2.76%) |
Aug 04, 2017 | 43.58 | 42.09 | 42.96 | 277,892 | +0.94(+2.23%) | |
Aug 03, 2017 | 37.72 | 42.40 | 37.72 | 42.03 | 420,692 | +4.80(+12.90%) |
Aug 02, 2017 | 44.96 | 44.96 | 36.54 | 37.22 | 468,067 | -8.04(-17.77%) |
Aug 01, 2017 | 44.71 | 45.39 | 44.08 | 45.27 | 91,266 | +0.69(+1.54%) |
Jul 31, 2017 | 45.77 | 45.95 | 44.39 | 44.58 | 97,367 | -1.12(-2.46%) |
Jul 28, 2017 | 46.45 | 47.14 | 45.27 | 45.70 | 59,828 | -0.87(-1.87%) |
Jul 27, 2017 | 48.07 | 48.70 | 45.83 | 46.58 | 89,239 | -1.43(-2.99%) |
Jul 26, 2017 | 46.95 | 48.01 | 46.95 | 48.01 | 110,914 | +1.12(+2.39%) |
Jul 25, 2017 | 46.45 | 47.26 | 45.89 | 46.89 | 116,248 | +0.62(+1.35%) |
Jul 24, 2017 | 46.83 | 47.33 | 46.27 | 46.27 | 83,068 | -0.56(-1.20%) |
Jul 21, 2017 | 47.01 | 47.14 | 46.02 | 46.83 | 98,346 | +0.12(+0.27%) |
Jul 20, 2017 | 47.13 | 45.64 | 46.70 | 148,586 | +0.50(+1.08%) | |
Jul 19, 2017 | 45.52 | 48.07 | 44.96 | 46.20 | 195,698 | +2.62(+6.01%) |
Jul 18, 2017 | 44.15 | 44.52 | 43.46 | 43.58 | 96,229 | -0.62(-1.41%) |
Jul 17, 2017 | 44.96 | 45.02 | 43.53 | 44.21 | 113,117 | -0.56(-1.25%) |
Jul 14, 2017 | 44.89 | 45.52 | 44.64 | 44.77 | 92,554 | -0.12(-0.28%) |
Jul 13, 2017 | 45.08 | 45.21 | 44.39 | 44.89 | 96,788 | -0.06(-0.14%) |
Jul 12, 2017 | 45.83 | 46.61 | 44.83 | 44.96 | 81,459 | -0.69(-1.50%) |
Jul 11, 2017 | 44.89 | 45.95 | 44.61 | 45.64 | 41,633 | +0.69(+1.53%) |
Jul 10, 2017 | 45.45 | 45.45 | 44.64 | 44.96 | 44,274 | -0.37(-0.83%) |
Jul 07, 2017 | 44.77 | 45.39 | 44.58 | 45.33 | 56,445 | +0.56(+1.25%) |
Jul 06, 2017 | 45.83 | 45.89 | 44.71 | 44.77 | 57,726 | -1.25(-2.71%) |
Jul 05, 2017 | 46.95 | 47.01 | 45.27 | 46.02 | 66,251 | -0.94(-1.99%) |
Jul 03, 2017 | 46.39 | 47.26 | 46.02 | 46.95 | 44,174 | +0.69(+1.48%) |
Jun 30, 2017 | 46.76 | 46.76 | 45.52 | 46.27 | 65,019 | -0.37(-0.80%) |
Jun 29, 2017 | 47.57 | 47.64 | 46.20 | 46.64 | 47,118 | -0.94(-1.97%) |
Jun 28, 2017 | 46.45 | 47.64 | 46.20 | 47.57 | 57,640 | +1.25(+2.69%) |
Jun 27, 2017 | 46.64 | 47.01 | 45.95 | 46.33 | 74,710 | -0.31(-0.67%) |
Jun 26, 2017 | 46.83 | 47.25 | 46.30 | 46.64 | 69,549 | +0.06(+0.13%) |
Jun 23, 2017 | 46.70 | 46.58 | 166,255 | +0.87(+1.91%) | ||
Jun 22, 2017 | 47.08 | 47.70 | 45.14 | 45.70 | 107,974 | -1.50(-3.17%) |
Jun 21, 2017 | 48.20 | 48.20 | 47.01 | 47.20 | 118,517 | -1.12(-2.32%) |
Jun 20, 2017 | 48.57 | 49.01 | 47.95 | 48.32 | 69,903 | -0.62(-1.27%) |
Jun 19, 2017 | 48.95 | 49.57 | 48.70 | 48.95 | 90,210 | +0.06(+0.13%) |
Jun 16, 2017 | 48.51 | 49.07 | 48.20 | 48.88 | 126,395 | -0.12(-0.25%) |
Jun 15, 2017 | 49.01 | 49.45 | 48.57 | 49.01 | 69,483 | -0.06(-0.13%) |
Jun 14, 2017 | 48.26 | 49.32 | 47.82 | 49.07 | 65,716 | +0.87(+1.81%) |
Jun 13, 2017 | 48.70 | 49.45 | 47.95 | 48.20 | 164,049 | -0.37(-0.77%) |
Jun 12, 2017 | 48.95 | 51.81 | 48.51 | 48.57 | 210,381 | -0.31(-0.64%) |
Jun 09, 2017 | 46.76 | 49.76 | 46.36 | 48.88 | 271,585 | +2.12(+4.53%) |
Jun 08, 2017 | 45.64 | 46.89 | 45.58 | 46.76 | 219,134 | +1.18(+2.60%) |
Jun 07, 2017 | 45.02 | 46.95 | 44.83 | 45.58 | 226,079 | +0.37(+0.83%) |
Jun 06, 2017 | 45.70 | 45.89 | 44.58 | 45.21 | 124,566 | -0.56(-1.23%) |
Jun 05, 2017 | 45.77 | 46.14 | 45.27 | 45.77 | 101,946 | +0.00(+0.00%) |
Jun 02, 2017 | 46.20 | 46.76 | 45.52 | 45.77 | 143,977 | -0.44(-0.94%) |
Jun 01, 2017 | 45.39 | 46.27 | 44.89 | 46.20 | 116,912 | +0.87(+1.93%) |
May 31, 2017 | 45.33 | 45.77 | 44.43 | 45.33 | 82,795 | +0.19(+0.41%) |
May 30, 2017 | 46.27 | 46.76 | 44.96 | 45.14 | 125,999 | -1.37(-2.95%) |
May 26, 2017 | 46.45 | 46.58 | 45.45 | 46.51 | 127,514 | +0.00(+0.00%) |
May 25, 2017 | 46.70 | 47.08 | 46.02 | 46.51 | 89,640 | -0.12(-0.27%) |
May 24, 2017 | 47.20 | 47.23 | 46.02 | 46.64 | 92,222 | -0.37(-0.80%) |
May 23, 2017 | 48.20 | 48.32 | 46.95 | 47.01 | 118,915 | -1.06(-2.20%) |
May 22, 2017 | 47.64 | 48.51 | 47.61 | 48.07 | 123,052 | +0.50(+1.05%) |
May 19, 2017 | 46.14 | 47.89 | 45.89 | 47.57 | 143,795 | +1.31(+2.83%) |
May 18, 2017 | 46.39 | 47.20 | 46.20 | 46.27 | 115,886 | -0.31(-0.67%) |
May 17, 2017 | 45.83 | 47.01 | 45.05 | 46.58 | 141,225 | +0.37(+0.81%) |
May 16, 2017 | 47.76 | 48.45 | 45.89 | 46.20 | 140,415 | -0.75(-1.59%) |
May 15, 2017 | 47.62 | 47.93 | 46.47 | 46.95 | 202,549 | -0.61(-1.27%) |
May 12, 2017 | 48.47 | 49.13 | 47.50 | 47.56 | 148,053 | -0.73(-1.51%) |
May 11, 2017 | 50.34 | 50.46 | 48.01 | 48.28 | 172,334 | -2.18(-4.32%) |
May 10, 2017 | 51.37 | 52.46 | 50.34 | 50.46 | 174,965 | -0.91(-1.77%) |
May 09, 2017 | 51.01 | 53.31 | 50.59 | 51.37 | 243,445 | +0.27(+0.53%) |
May 08, 2017 | 52.77 | 53.85 | 50.74 | 51.10 | 399,263 | -1.39(-2.65%) |
May 05, 2017 | 57.55 | 60.58 | 50.53 | 52.49 | 631,096 | -18.51(-26.07%) |
May 04, 2017 | 72.15 | 72.73 | 70.46 | 71.00 | 79,728 | -1.09(-1.51%) |
May 03, 2017 | 72.52 | 73.06 | 71.79 | 72.09 | 102,286 | -0.85(-1.16%) |
May 02, 2017 | 72.88 | 73.67 | 72.64 | 72.94 | 53,792 | -0.06(-0.08%) |