Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.07 | 43.62 | 41.99 | 43.26 | 49,207 | +0.52(+1.22%) |
May 30, 2018 | 42.71 | 43.15 | 42.44 | 42.74 | 11,339 | +0.04(+0.09%) |
May 29, 2018 | 42.38 | 42.99 | 42.03 | 42.70 | 9,584 | -0.30(-0.70%) |
May 25, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.19(+0.44%) | |
May 24, 2018 | 42.83 | 43.02 | 42.50 | 42.81 | 5,497 | +0.01(+0.02%) |
May 23, 2018 | 42.70 | 43.29 | 42.52 | 42.80 | 13,741 | +0.02(+0.05%) |
May 22, 2018 | 43.49 | 43.49 | 42.60 | 42.78 | 27,748 | -0.64(-1.47%) |
May 21, 2018 | 43.60 | 43.63 | 42.34 | 43.42 | 17,190 | +0.22(+0.51%) |
May 18, 2018 | 43.62 | 44.06 | 42.62 | 43.20 | 14,511 | -0.19(-0.44%) |
May 17, 2018 | 42.50 | 43.81 | 42.50 | 43.39 | 10,246 | +0.86(+2.02%) |
May 16, 2018 | 41.61 | 42.97 | 41.61 | 42.53 | 29,735 | +0.22(+0.52%) |
May 15, 2018 | 41.10 | 42.40 | 40.96 | 42.31 | 12,744 | +0.76(+1.83%) |
May 14, 2018 | 42.96 | 42.96 | 41.52 | 41.55 | 9,719 | -1.10(-2.58%) |
May 11, 2018 | 41.79 | 42.84 | 41.75 | 42.65 | 9,642 | +1.05(+2.52%) |
May 10, 2018 | 42.93 | 43.55 | 40.89 | 41.60 | 27,150 | -1.09(-2.55%) |
May 09, 2018 | 41.90 | 42.93 | 41.74 | 42.69 | 3,934 | +0.74(+1.76%) |
May 08, 2018 | 42.74 | 42.74 | 41.37 | 41.95 | 14,699 | -0.65(-1.53%) |
May 07, 2018 | 42.42 | 42.99 | 41.79 | 42.60 | 8,986 | +0.28(+0.66%) |
May 04, 2018 | 42.31 | 42.79 | 41.38 | 42.32 | 18,542 | +0.48(+1.15%) |
May 03, 2018 | 42.23 | 42.77 | 41.31 | 41.84 | 10,632 | -0.46(-1.09%) |
May 02, 2018 | 43.01 | 43.01 | 41.59 | 42.30 | 7,111 | +0.21(+0.50%) |
May 01, 2018 | 42.31 | 42.60 | 40.94 | 42.09 | 14,040 | -0.33(-0.78%) |
Apr 30, 2018 | 42.67 | 43.00 | 40.54 | 42.42 | 27,558 | -0.31(-0.73%) |
Apr 27, 2018 | 42.41 | 43.00 | 41.78 | 42.73 | 15,486 | +0.22(+0.52%) |
Apr 26, 2018 | 42.91 | 43.16 | 42.25 | 42.51 | 4,841 | +0.22(+0.52%) |
Apr 25, 2018 | 42.68 | 42.68 | 42.28 | 42.29 | 8,273 | -0.28(-0.66%) |
Apr 24, 2018 | 44.36 | 44.36 | 42.05 | 42.57 | 9,019 | +0.00(+0.00%) |
Apr 23, 2018 | 42.43 | 42.95 | 42.08 | 42.57 | 7,499 | -0.19(-0.44%) |
Apr 20, 2018 | 43.54 | 43.56 | 42.25 | 42.76 | 35,502 | -1.07(-2.44%) |
Apr 19, 2018 | 43.13 | 44.52 | 42.03 | 43.83 | 44,303 | +0.74(+1.72%) |
Apr 18, 2018 | 43.17 | 43.39 | 42.32 | 43.09 | 17,358 | -0.40(-0.92%) |
Apr 17, 2018 | 44.14 | 44.48 | 43.39 | 43.49 | 7,181 | -0.47(-1.07%) |
Apr 16, 2018 | 44.50 | 44.51 | 43.88 | 43.96 | 8,416 | -0.13(-0.29%) |
Apr 13, 2018 | 44.50 | 44.50 | 42.88 | 44.09 | 5,382 | -0.27(-0.61%) |
Apr 12, 2018 | 44.08 | 45.00 | 44.08 | 44.36 | 45,284 | +0.23(+0.52%) |
Apr 11, 2018 | 43.62 | 44.48 | 43.48 | 44.13 | 15,868 | +0.49(+1.12%) |
Apr 10, 2018 | 43.91 | 44.80 | 43.10 | 43.64 | 13,837 | +0.10(+0.23%) |
Apr 09, 2018 | 43.71 | 44.32 | 43.00 | 43.54 | 13,068 | +0.15(+0.35%) |
Apr 06, 2018 | 43.96 | 44.05 | 43.04 | 43.39 | 14,422 | -0.76(-1.72%) |
Apr 05, 2018 | 43.29 | 44.54 | 43.12 | 44.15 | 21,422 | +0.06(+0.14%) |
Apr 04, 2018 | 44.00 | 44.55 | 43.45 | 44.09 | 20,529 | +0.15(+0.34%) |
Apr 03, 2018 | 44.18 | 44.77 | 43.67 | 43.94 | 18,042 | -0.18(-0.41%) |
Apr 02, 2018 | 44.71 | 44.78 | 42.26 | 44.12 | 25,055 | -0.22(-0.50%) |
Mar 29, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.67(+1.53%) | |
Mar 28, 2018 | 44.09 | 44.44 | 43.04 | 43.67 | 15,045 | -0.20(-0.46%) |
Mar 27, 2018 | 44.41 | 44.98 | 43.60 | 43.87 | 26,685 | +0.27(+0.62%) |
Mar 26, 2018 | 43.40 | 44.00 | 41.78 | 43.60 | 17,793 | +0.47(+1.09%) |
Mar 23, 2018 | 43.30 | 44.28 | 42.32 | 43.13 | 19,880 | +0.36(+0.84%) |
Mar 22, 2018 | 42.97 | 43.84 | 42.32 | 42.77 | 20,238 | -0.63(-1.45%) |
Mar 21, 2018 | 43.05 | 43.99 | 42.17 | 43.40 | 21,646 | +0.73(+1.71%) |
Mar 20, 2018 | 43.74 | 44.42 | 42.25 | 42.67 | 38,676 | -0.04(-0.09%) |
Mar 19, 2018 | 40.06 | 43.47 | 40.00 | 42.71 | 44,711 | +0.97(+2.32%) |
Mar 16, 2018 | 41.74 | 42.50 | 41.19 | 41.74 | 48,115 | -0.08(-0.19%) |
Mar 15, 2018 | 43.04 | 43.04 | 41.14 | 41.82 | 48,122 | -1.18(-2.74%) |
Mar 14, 2018 | 43.44 | 44.12 | 42.52 | 43.00 | 33,202 | -0.44(-1.01%) |
Mar 13, 2018 | 43.53 | 43.59 | 41.64 | 43.44 | 40,077 | +0.02(+0.05%) |
Mar 12, 2018 | 41.62 | 44.70 | 40.30 | 43.42 | 38,171 | +1.84(+4.43%) |
Mar 09, 2018 | 41.10 | 42.21 | 40.06 | 41.58 | 38,371 | +0.61(+1.49%) |
Mar 08, 2018 | 40.30 | 41.35 | 40.23 | 40.97 | 9,416 | +0.26(+0.64%) |
Mar 07, 2018 | 39.86 | 41.42 | 39.36 | 40.71 | 11,352 | +0.66(+1.65%) |
Mar 06, 2018 | 39.86 | 40.55 | 39.12 | 40.05 | 15,918 | +0.29(+0.73%) |
Mar 05, 2018 | 39.57 | 41.10 | 39.11 | 39.76 | 25,599 | +0.08(+0.20%) |
Mar 02, 2018 | 39.45 | 40.12 | 38.74 | 39.68 | 22,527 | -0.12(-0.30%) |
Mar 01, 2018 | 40.02 | 40.80 | 38.76 | 39.80 | 21,670 | -0.70(-1.73%) |
Feb 28, 2018 | 40.30 | 41.20 | 40.00 | 40.50 | 34,175 | +0.23(+0.57%) |
Feb 27, 2018 | 39.55 | 40.79 | 38.50 | 40.27 | 47,465 | +0.65(+1.64%) |
Feb 26, 2018 | 39.89 | 40.33 | 39.60 | 39.62 | 12,043 | -0.40(-1.00%) |
Feb 23, 2018 | 38.68 | 40.10 | 38.68 | 40.02 | 14,287 | +1.39(+3.60%) |
Feb 22, 2018 | 38.45 | 39.23 | 38.28 | 38.63 | 29,560 | +0.11(+0.29%) |
Feb 21, 2018 | 38.87 | 39.22 | 38.27 | 38.52 | 87,305 | -0.51(-1.31%) |
Feb 20, 2018 | 39.88 | 40.40 | 38.81 | 39.03 | 23,356 | -0.92(-2.30%) |
Feb 16, 2018 | 39.95 | 39.95 | 39.95 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 39.75 | 40.00 | 39.31 | 39.91 | 23,187 | +0.16(+0.40%) |
Feb 14, 2018 | 39.69 | 40.24 | 39.22 | 39.75 | 34,512 | -0.15(-0.38%) |
Feb 13, 2018 | 40.01 | 40.99 | 39.34 | 39.90 | 32,091 | -0.32(-0.80%) |
Feb 12, 2018 | 40.40 | 41.87 | 39.73 | 40.22 | 32,897 | -0.08(-0.20%) |
Feb 09, 2018 | 39.61 | 41.41 | 38.51 | 40.30 | 35,666 | -0.20(-0.49%) |
Feb 08, 2018 | 40.76 | 41.35 | 39.71 | 40.50 | 31,494 | -0.22(-0.54%) |
Feb 07, 2018 | 41.56 | 41.56 | 41.56 | 40.72 | 38,196 | -1.26(-3.00%) |
Feb 06, 2018 | 41.30 | 42.24 | 39.05 | 41.98 | 42,468 | +0.74(+1.79%) |
Feb 05, 2018 | 43.45 | 43.76 | 39.04 | 41.24 | 53,288 | -1.59(-3.71%) |
Feb 02, 2018 | 43.13 | 44.39 | 42.44 | 42.83 | 20,944 | -0.43(-0.99%) |
Feb 01, 2018 | 42.91 | 43.84 | 42.32 | 43.26 | 14,551 | +0.44(+1.03%) |
Jan 31, 2018 | 43.80 | 44.75 | 42.47 | 42.82 | 21,687 | -0.89(-2.04%) |
Jan 30, 2018 | 44.02 | 44.02 | 44.02 | 43.71 | 9,366 | -0.57(-1.29%) |
Jan 29, 2018 | 43.93 | 44.56 | 43.76 | 44.28 | 14,365 | +0.23(+0.52%) |
Jan 26, 2018 | 44.25 | 44.25 | 43.69 | 44.05 | 9,251 | +0.05(+0.11%) |
Jan 25, 2018 | 43.57 | 44.07 | 43.57 | 44.00 | 16,016 | +0.51(+1.17%) |
Jan 24, 2018 | 43.85 | 44.23 | 42.84 | 43.49 | 14,600 | -0.32(-0.73%) |
Jan 23, 2018 | 43.07 | 44.25 | 43.00 | 43.81 | 28,896 | +0.65(+1.51%) |
Jan 22, 2018 | 42.26 | 43.36 | 42.26 | 43.16 | 15,786 | +1.05(+2.49%) |
Jan 19, 2018 | 42.52 | 42.99 | 42.08 | 42.11 | 53,516 | -0.68(-1.59%) |
Jan 18, 2018 | 43.34 | 43.61 | 42.52 | 42.79 | 36,355 | -0.88(-2.02%) |
Jan 17, 2018 | 43.72 | 44.08 | 42.98 | 43.67 | 20,695 | +0.55(+1.28%) |
Jan 16, 2018 | 43.20 | 44.24 | 42.95 | 43.12 | 16,254 | +0.19(+0.44%) |
Jan 12, 2018 | 42.93 | 42.93 | 42.93 | 0 | -0.39(-0.90%) | |
Jan 11, 2018 | 42.58 | 44.00 | 42.58 | 43.32 | 32,270 | +0.73(+1.71%) |
Jan 10, 2018 | 42.36 | 42.36 | 42.35 | 42.59 | 21,695 | +0.04(+0.09%) |
Jan 09, 2018 | 42.31 | 43.49 | 42.31 | 42.55 | 30,030 | +0.25(+0.59%) |
Jan 08, 2018 | 43.30 | 43.78 | 42.02 | 42.30 | 58,963 | -0.84(-1.95%) |
Jan 05, 2018 | 44.12 | 44.43 | 43.10 | 43.14 | 27,561 | -0.67(-1.53%) |
Jan 04, 2018 | 43.54 | 44.42 | 43.10 | 43.81 | 14,506 | +0.02(+0.05%) |
Jan 03, 2018 | 43.58 | 44.28 | 42.84 | 43.79 | 17,439 | +0.16(+0.37%) |
Jan 02, 2018 | 43.76 | 44.43 | 43.27 | 43.63 | 15,515 | +0.30(+0.69%) |
Dec 29, 2017 | 43.33 | 43.33 | 43.33 | 0 | +0.08(+0.18%) | |
Dec 28, 2017 | 43.08 | 43.50 | 42.90 | 43.25 | 16,887 | +0.05(+0.12%) |
Dec 27, 2017 | 43.57 | 43.99 | 42.97 | 43.20 | 29,819 | -0.21(-0.48%) |
Dec 26, 2017 | 43.28 | 43.92 | 43.24 | 43.41 | 10,518 | +0.09(+0.21%) |
Dec 22, 2017 | 43.40 | 43.87 | 43.00 | 43.32 | 12,966 | +0.02(+0.05%) |
Dec 21, 2017 | 43.26 | 43.77 | 42.51 | 43.30 | 14,486 | +0.13(+0.30%) |
Dec 20, 2017 | 43.10 | 44.30 | 43.02 | 43.17 | 17,120 | +0.27(+0.63%) |
Dec 19, 2017 | 44.07 | 44.23 | 42.89 | 42.90 | 18,948 | -0.96(-2.19%) |
Dec 18, 2017 | 45.23 | 45.37 | 43.66 | 43.86 | 19,959 | -1.21(-2.68%) |
Dec 15, 2017 | 42.74 | 45.29 | 42.74 | 45.07 | 62,388 | +2.18(+5.08%) |
Dec 14, 2017 | 44.45 | 44.45 | 42.06 | 42.89 | 30,417 | -1.25(-2.83%) |
Dec 13, 2017 | 43.13 | 44.86 | 43.11 | 44.14 | 12,017 | +0.94(+2.18%) |
Dec 12, 2017 | 43.12 | 43.86 | 42.63 | 43.20 | 11,098 | +0.06(+0.14%) |
Dec 11, 2017 | 43.35 | 44.32 | 42.90 | 43.14 | 15,031 | -0.26(-0.60%) |
Dec 08, 2017 | 43.23 | 43.73 | 42.57 | 43.40 | 18,214 | +0.32(+0.74%) |
Dec 07, 2017 | 43.54 | 43.79 | 42.72 | 43.08 | 20,451 | -0.24(-0.55%) |
Dec 06, 2017 | 42.97 | 44.97 | 42.97 | 43.32 | 20,967 | -1.23(-2.76%) |
Dec 05, 2017 | 45.58 | 45.85 | 44.41 | 44.55 | 19,318 | -1.10(-2.41%) |
Dec 04, 2017 | 44.03 | 45.92 | 44.03 | 45.65 | 15,257 | +1.77(+4.03%) |
Dec 01, 2017 | 44.10 | 44.69 | 43.37 | 43.88 | 23,958 | -1.02(-2.27%) |
Nov 30, 2017 | 45.09 | 45.95 | 44.01 | 44.90 | 23,733 | -0.06(-0.13%) |
Nov 29, 2017 | 43.29 | 45.38 | 43.29 | 44.96 | 45,786 | +1.81(+4.19%) |
Nov 28, 2017 | 42.99 | 43.54 | 42.60 | 43.15 | 27,492 | +0.34(+0.79%) |
Nov 27, 2017 | 43.38 | 43.50 | 42.51 | 42.81 | 53,576 | -0.59(-1.36%) |
Nov 24, 2017 | 43.15 | 43.40 | 42.54 | 43.40 | 18,314 | +0.45(+1.05%) |
Nov 22, 2017 | 42.85 | 43.25 | 42.85 | 42.95 | 33,546 | +0.14(+0.33%) |
Nov 21, 2017 | 42.87 | 43.12 | 42.53 | 42.81 | 43,832 | -0.08(-0.19%) |
Nov 20, 2017 | 42.94 | 43.53 | 42.74 | 42.89 | 51,725 | -0.29(-0.67%) |
Nov 17, 2017 | 43.80 | 43.98 | 43.03 | 43.18 | 11,415 | -0.94(-2.13%) |
Nov 16, 2017 | 43.55 | 44.24 | 43.36 | 44.12 | 20,501 | +0.75(+1.73%) |
Nov 15, 2017 | 43.15 | 43.60 | 43.15 | 43.37 | 23,120 | -0.12(-0.28%) |
Nov 14, 2017 | 43.43 | 43.66 | 43.08 | 43.49 | 13,248 | -0.68(-1.54%) |
Nov 13, 2017 | 43.63 | 44.46 | 43.09 | 44.17 | 20,710 | +0.54(+1.24%) |
Nov 10, 2017 | 43.60 | 44.48 | 43.35 | 43.63 | 7,275 | -0.15(-0.34%) |
Nov 09, 2017 | 44.19 | 44.19 | 43.65 | 43.78 | 4,787 | -0.58(-1.31%) |
Nov 08, 2017 | 44.01 | 44.78 | 43.37 | 44.36 | 24,073 | +0.27(+0.61%) |
Nov 07, 2017 | 44.90 | 46.65 | 43.99 | 44.09 | 14,318 | -0.56(-1.25%) |
Nov 06, 2017 | 44.20 | 44.99 | 44.09 | 44.65 | 21,726 | +0.08(+0.18%) |
Nov 03, 2017 | 45.23 | 46.23 | 43.35 | 44.57 | 97,041 | -1.13(-2.47%) |
Nov 02, 2017 | 45.02 | 45.99 | 44.94 | 45.70 | 17,576 | +0.27(+0.59%) |
Nov 01, 2017 | 45.83 | 46.50 | 45.36 | 45.43 | 5,289 | -0.34(-0.74%) |
Oct 31, 2017 | 45.84 | 46.21 | 44.76 | 45.77 | 25,898 | -0.19(-0.41%) |
Oct 30, 2017 | 45.35 | 46.51 | 45.35 | 45.96 | 18,583 | +0.60(+1.32%) |
Oct 27, 2017 | 45.30 | 45.79 | 44.25 | 45.36 | 19,889 | -0.10(-0.22%) |
Oct 26, 2017 | 45.94 | 47.20 | 45.12 | 45.46 | 24,360 | -0.71(-1.54%) |
Oct 25, 2017 | 45.67 | 47.10 | 45.67 | 46.17 | 15,147 | +0.26(+0.57%) |
Oct 24, 2017 | 46.75 | 47.47 | 45.31 | 45.91 | 20,111 | -0.34(-0.74%) |
Oct 23, 2017 | 47.17 | 47.67 | 46.03 | 46.25 | 17,949 | -1.21(-2.55%) |
Oct 20, 2017 | 48.88 | 48.99 | 47.33 | 47.46 | 17,376 | -1.01(-2.08%) |
Oct 19, 2017 | 46.99 | 48.87 | 46.99 | 48.47 | 16,913 | +1.01(+2.13%) |
Oct 18, 2017 | 47.13 | 48.01 | 46.88 | 47.46 | 20,434 | +0.72(+1.54%) |
Oct 17, 2017 | 47.14 | 47.49 | 46.03 | 46.74 | 19,113 | -0.18(-0.38%) |
Oct 16, 2017 | 47.47 | 47.47 | 46.60 | 46.92 | 7,556 | -0.62(-1.30%) |
Oct 13, 2017 | 47.05 | 48.15 | 46.79 | 47.54 | 12,184 | -0.13(-0.27%) |
Oct 12, 2017 | 48.02 | 48.25 | 47.47 | 47.67 | 17,721 | -0.64(-1.32%) |
Oct 11, 2017 | 48.47 | 48.94 | 48.14 | 48.31 | 22,210 | +0.34(+0.71%) |
Oct 10, 2017 | 47.73 | 48.50 | 47.59 | 47.97 | 16,691 | -0.05(-0.10%) |
Oct 09, 2017 | 49.31 | 49.32 | 47.24 | 48.02 | 17,036 | -0.91(-1.86%) |
Oct 06, 2017 | 48.17 | 49.64 | 48.16 | 48.93 | 10,506 | +0.13(+0.27%) |
Oct 05, 2017 | 46.85 | 48.89 | 46.85 | 48.80 | 24,428 | +1.40(+2.95%) |
Oct 04, 2017 | 46.93 | 47.68 | 46.72 | 47.40 | 33,988 | +0.20(+0.42%) |
Oct 03, 2017 | 47.23 | 47.94 | 46.47 | 47.20 | 42,081 | -0.37(-0.78%) |
Oct 02, 2017 | 46.81 | 47.63 | 46.79 | 47.57 | 40,658 | +1.05(+2.26%) |
Sep 29, 2017 | 47.06 | 47.76 | 46.25 | 46.52 | 35,948 | -0.55(-1.17%) |
Sep 28, 2017 | 43.72 | 47.28 | 43.72 | 47.07 | 6,842 | +0.05(+0.11%) |
Sep 27, 2017 | 46.80 | 47.49 | 46.00 | 47.02 | 38,227 | +0.37(+0.79%) |
Sep 26, 2017 | 46.95 | 47.36 | 46.38 | 46.65 | 5,393 | -0.28(-0.60%) |
Sep 25, 2017 | 46.04 | 47.14 | 46.04 | 46.93 | 16,157 | +0.77(+1.67%) |
Sep 22, 2017 | 46.02 | 47.11 | 45.63 | 46.16 | 21,446 | -0.22(-0.47%) |
Sep 21, 2017 | 46.20 | 46.79 | 46.09 | 46.38 | 11,537 | +0.17(+0.37%) |
Sep 20, 2017 | 47.00 | 47.30 | 45.00 | 46.21 | 40,859 | -1.14(-2.41%) |
Sep 19, 2017 | 46.43 | 47.62 | 45.16 | 47.35 | 30,941 | +0.83(+1.78%) |
Sep 18, 2017 | 46.86 | 47.27 | 46.19 | 46.52 | 22,088 | -0.58(-1.23%) |
Sep 15, 2017 | 48.18 | 48.46 | 47.10 | 47.10 | 70,484 | -0.91(-1.90%) |
Sep 14, 2017 | 47.33 | 48.02 | 47.16 | 48.01 | 16,031 | +0.55(+1.16%) |
Sep 13, 2017 | 46.74 | 47.68 | 46.49 | 47.46 | 32,378 | +0.60(+1.28%) |
Sep 12, 2017 | 47.06 | 47.46 | 46.12 | 46.86 | 15,058 | -0.20(-0.42%) |
Sep 11, 2017 | 47.11 | 47.37 | 46.09 | 47.06 | 15,744 | +0.12(+0.26%) |
Sep 08, 2017 | 47.56 | 47.56 | 46.36 | 46.94 | 13,672 | +0.55(+1.19%) |
Sep 07, 2017 | 46.69 | 46.85 | 45.50 | 46.39 | 26,194 | -0.41(-0.88%) |
Sep 06, 2017 | 46.60 | 47.45 | 45.81 | 46.80 | 18,917 | -0.13(-0.28%) |
Sep 05, 2017 | 46.73 | 47.52 | 46.02 | 46.93 | 15,277 | +0.36(+0.77%) |
Sep 01, 2017 | 47.21 | 47.21 | 45.84 | 46.57 | 16,157 | -0.58(-1.23%) |
Aug 31, 2017 | 47.54 | 47.54 | 45.17 | 47.15 | 14,093 | +0.44(+0.94%) |
Aug 30, 2017 | 45.90 | 47.56 | 45.19 | 46.71 | 12,980 | +0.56(+1.21%) |
Aug 29, 2017 | 46.49 | 46.76 | 45.01 | 46.15 | 17,219 | -0.32(-0.69%) |
Aug 28, 2017 | 46.16 | 47.15 | 45.49 | 46.47 | 24,441 | +1.27(+2.81%) |
Aug 25, 2017 | 45.00 | 45.84 | 44.80 | 45.20 | 9,048 | -0.68(-1.48%) |
Aug 24, 2017 | 45.70 | 46.30 | 45.00 | 45.88 | 8,101 | +0.88(+1.96%) |
Aug 23, 2017 | 45.63 | 46.20 | 44.27 | 45.00 | 48,210 | -0.84(-1.83%) |
Aug 22, 2017 | 44.93 | 46.95 | 44.83 | 45.84 | 30,597 | +0.83(+1.84%) |
Aug 21, 2017 | 44.28 | 45.56 | 44.28 | 45.01 | 9,541 | -0.30(-0.66%) |
Aug 18, 2017 | 44.87 | 45.97 | 44.04 | 45.31 | 19,734 | +0.07(+0.15%) |
Aug 17, 2017 | 44.61 | 45.55 | 43.63 | 45.24 | 34,219 | +0.24(+0.53%) |
Aug 16, 2017 | 44.50 | 45.35 | 43.92 | 45.00 | 30,860 | -0.19(-0.42%) |
Aug 15, 2017 | 46.39 | 46.89 | 44.05 | 45.19 | 32,579 | -0.93(-2.02%) |
Aug 14, 2017 | 45.32 | 46.47 | 41.95 | 46.12 | 52,473 | +0.91(+2.01%) |
Aug 11, 2017 | 45.58 | 46.10 | 44.10 | 45.21 | 33,562 | -0.69(-1.50%) |
Aug 10, 2017 | 47.24 | 47.62 | 45.01 | 45.90 | 46,865 | -2.30(-4.77%) |
Aug 09, 2017 | 48.65 | 49.09 | 47.27 | 48.20 | 12,531 | -0.52(-1.07%) |
Aug 08, 2017 | 48.23 | 48.91 | 47.80 | 48.72 | 41,515 | +0.69(+1.44%) |
Aug 07, 2017 | 48.85 | 49.75 | 47.30 | 48.03 | 32,706 | -0.46(-0.95%) |
Aug 04, 2017 | 48.72 | 49.35 | 47.90 | 48.49 | 12,405 | +0.24(+0.50%) |
Aug 03, 2017 | 47.68 | 48.93 | 47.68 | 48.25 | 31,573 | +0.05(+0.10%) |
Aug 02, 2017 | 48.46 | 49.07 | 48.20 | 48.20 | 12,339 | -0.47(-0.98%) |
Aug 01, 2017 | 48.90 | 49.45 | 48.30 | 48.67 | 12,428 | +0.02(+0.05%) |
Jul 31, 2017 | 49.05 | 49.15 | 47.75 | 48.65 | 24,622 | -0.76(-1.54%) |
Jul 28, 2017 | 49.90 | 49.99 | 48.95 | 49.41 | 17,967 | -0.21(-0.42%) |
Jul 27, 2017 | 50.18 | 50.70 | 49.07 | 49.62 | 50,493 | -0.64(-1.27%) |
Jul 26, 2017 | 49.69 | 50.87 | 49.65 | 50.26 | 18,782 | +0.72(+1.45%) |
Jul 25, 2017 | 50.95 | 51.37 | 49.02 | 49.54 | 19,636 | -1.33(-2.61%) |
Jul 24, 2017 | 51.00 | 51.82 | 50.42 | 50.87 | 11,536 | -0.48(-0.93%) |
Jul 21, 2017 | 52.49 | 53.40 | 51.05 | 51.35 | 28,898 | -0.70(-1.34%) |
Jul 20, 2017 | 50.41 | 53.77 | 50.41 | 52.05 | 22,277 | +1.75(+3.48%) |
Jul 19, 2017 | 50.73 | 51.64 | 49.62 | 50.30 | 21,311 | -0.30(-0.59%) |
Jul 18, 2017 | 51.14 | 51.40 | 50.23 | 50.60 | 22,596 | -0.94(-1.82%) |
Jul 17, 2017 | 50.80 | 52.20 | 50.80 | 51.54 | 17,885 | +0.44(+0.86%) |
Jul 14, 2017 | 50.14 | 52.09 | 50.14 | 51.10 | 16,939 | +0.73(+1.45%) |
Jul 13, 2017 | 50.30 | 50.59 | 49.30 | 50.37 | 12,115 | +0.19(+0.38%) |
Jul 12, 2017 | 49.92 | 50.63 | 49.15 | 50.18 | 24,195 | +0.40(+0.80%) |
Jul 11, 2017 | 50.86 | 52.23 | 49.25 | 49.78 | 22,032 | -0.83(-1.64%) |
Jul 10, 2017 | 51.80 | 52.48 | 49.50 | 50.61 | 28,690 | -1.11(-2.15%) |
Jul 07, 2017 | 49.40 | 52.04 | 49.40 | 51.72 | 43,317 | +1.30(+2.58%) |
Jul 06, 2017 | 50.00 | 51.26 | 49.52 | 50.42 | 31,730 | -0.05(-0.10%) |
Jul 05, 2017 | 51.01 | 51.49 | 50.02 | 50.47 | 20,133 | -0.45(-0.88%) |
Jul 03, 2017 | 49.84 | 51.29 | 49.58 | 50.92 | 13,974 | +1.41(+2.85%) |
Jun 30, 2017 | 49.22 | 50.30 | 48.77 | 49.51 | 22,438 | +0.16(+0.32%) |
Jun 29, 2017 | 49.17 | 49.60 | 48.35 | 49.35 | 29,060 | -0.05(-0.10%) |
Jun 28, 2017 | 49.25 | 50.35 | 48.79 | 49.40 | 29,242 | +0.46(+0.94%) |
Jun 27, 2017 | 50.00 | 50.00 | 47.89 | 48.94 | 31,232 | -1.16(-2.32%) |
Jun 26, 2017 | 48.28 | 50.92 | 48.22 | 50.10 | 37,799 | +1.30(+2.66%) |
Jun 23, 2017 | 49.49 | 49.94 | 48.34 | 48.80 | 52,438 | -0.73(-1.47%) |
Jun 22, 2017 | 49.09 | 50.00 | 49.06 | 49.53 | 16,032 | +0.25(+0.51%) |
Jun 21, 2017 | 49.11 | 50.30 | 48.91 | 49.28 | 16,093 | +0.55(+1.13%) |
Jun 20, 2017 | 48.71 | 48.94 | 48.51 | 48.73 | 18,279 | +0.02(+0.04%) |
Jun 19, 2017 | 48.62 | 49.57 | 48.00 | 48.71 | 47,962 | +0.56(+1.16%) |
Jun 16, 2017 | 47.76 | 49.20 | 47.76 | 48.15 | 65,672 | -0.04(-0.08%) |
Jun 15, 2017 | 48.38 | 49.60 | 47.07 | 48.19 | 45,849 | -0.83(-1.69%) |
Jun 14, 2017 | 50.26 | 50.77 | 49.01 | 49.02 | 37,870 | -1.11(-2.21%) |
Jun 13, 2017 | 50.33 | 52.84 | 49.85 | 50.13 | 15,550 | +0.06(+0.12%) |
Jun 12, 2017 | 48.91 | 51.08 | 48.91 | 50.07 | 44,603 | +0.00(+0.00%) |
Jun 09, 2017 | 48.61 | 50.17 | 48.35 | 50.07 | 31,149 | +1.13(+2.31%) |
Jun 08, 2017 | 48.94 | 49.65 | 45.65 | 48.94 | 32,510 | -0.15(-0.31%) |
Jun 07, 2017 | 48.85 | 50.77 | 48.63 | 49.09 | 34,271 | +0.10(+0.20%) |
Jun 06, 2017 | 49.47 | 51.49 | 48.88 | 48.99 | 29,091 | -1.28(-2.55%) |
Jun 05, 2017 | 53.05 | 53.05 | 50.24 | 50.27 | 26,800 | -2.52(-4.77%) |
Jun 02, 2017 | 51.76 | 53.96 | 51.74 | 52.79 | 16,909 | +1.16(+2.25%) |