Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.70 | 51.04 | 50.17 | 50.90 | 214,645 | +0.20(+0.39%) |
Sep 27, 2018 | 51.34 | 51.36 | 50.47 | 50.70 | 231,068 | -0.31(-0.61%) |
Sep 26, 2018 | 52.52 | 52.98 | 50.86 | 51.02 | 282,451 | -1.55(-2.94%) |
Sep 25, 2018 | 52.49 | 52.68 | 51.96 | 52.56 | 282,125 | +0.48(+0.92%) |
Sep 24, 2018 | 52.60 | 52.60 | 51.44 | 52.08 | 179,765 | -0.60(-1.13%) |
Sep 21, 2018 | 52.57 | 52.93 | 52.14 | 52.68 | 369,116 | +0.48(+0.92%) |
Sep 20, 2018 | 52.55 | 52.60 | 51.24 | 52.20 | 352,968 | +0.02(+0.04%) |
Sep 19, 2018 | 51.52 | 52.67 | 51.34 | 52.18 | 350,536 | +0.76(+1.48%) |
Sep 18, 2018 | 49.47 | 51.69 | 49.03 | 51.42 | 230,313 | +2.83(+5.82%) |
Sep 17, 2018 | 48.60 | 48.77 | 47.99 | 48.59 | 127,683 | +0.42(+0.87%) |
Sep 14, 2018 | 47.48 | 48.30 | 47.47 | 48.17 | 106,250 | +0.79(+1.67%) |
Sep 13, 2018 | 46.97 | 47.57 | 46.97 | 47.38 | 84,409 | +0.71(+1.53%) |
Sep 12, 2018 | 46.34 | 46.78 | 45.88 | 46.66 | 131,676 | +0.36(+0.78%) |
Sep 11, 2018 | 46.35 | 46.47 | 45.91 | 46.30 | 140,195 | -0.32(-0.69%) |
Sep 10, 2018 | 46.55 | 46.91 | 46.25 | 46.62 | 113,324 | +0.42(+0.91%) |
Sep 07, 2018 | 46.19 | 46.72 | 45.64 | 46.20 | 117,794 | -0.34(-0.74%) |
Sep 06, 2018 | 46.98 | 47.73 | 46.21 | 46.54 | 140,783 | -0.25(-0.54%) |
Sep 05, 2018 | 46.29 | 46.83 | 46.18 | 46.80 | 96,319 | +0.54(+1.16%) |
Sep 04, 2018 | 46.86 | 46.86 | 45.78 | 46.26 | 121,556 | -0.67(-1.42%) |
Aug 31, 2018 | 46.92 | 46.92 | 46.92 | 0 | -0.51(-1.07%) | |
Aug 30, 2018 | 48.13 | 48.13 | 47.28 | 47.43 | 181,296 | -0.61(-1.26%) |
Aug 29, 2018 | 47.42 | 48.13 | 46.97 | 48.04 | 139,825 | +0.81(+1.72%) |
Aug 28, 2018 | 48.21 | 48.38 | 47.16 | 47.23 | 90,667 | -0.72(-1.51%) |
Aug 27, 2018 | 48.29 | 48.93 | 47.76 | 47.95 | 138,059 | -0.04(-0.08%) |
Aug 24, 2018 | 48.01 | 48.41 | 47.37 | 47.99 | 218,425 | +0.33(+0.70%) |
Aug 23, 2018 | 48.09 | 48.11 | 47.28 | 47.66 | 136,264 | -0.49(-1.02%) |
Aug 22, 2018 | 48.30 | 48.62 | 47.51 | 48.15 | 156,643 | +0.00(+0.00%) |
Aug 21, 2018 | 47.22 | 48.18 | 46.86 | 48.15 | 169,668 | +1.07(+2.27%) |
Aug 20, 2018 | 46.81 | 47.33 | 46.74 | 47.08 | 189,654 | +0.42(+0.90%) |
Aug 17, 2018 | 45.33 | 46.77 | 45.22 | 46.66 | 170,102 | +1.30(+2.87%) |
Aug 16, 2018 | 45.25 | 45.70 | 44.59 | 45.36 | 121,801 | +0.41(+0.91%) |
Aug 15, 2018 | 44.45 | 45.14 | 43.76 | 44.95 | 288,200 | +0.15(+0.33%) |
Aug 14, 2018 | 44.91 | 45.27 | 44.64 | 44.80 | 77,289 | +0.11(+0.24%) |
Aug 13, 2018 | 45.27 | 45.34 | 44.44 | 44.69 | 97,624 | -0.50(-1.10%) |
Aug 10, 2018 | 45.40 | 45.40 | 44.38 | 45.19 | 130,156 | -0.46(-1.01%) |
Aug 09, 2018 | 46.02 | 46.37 | 45.39 | 45.65 | 123,025 | -0.46(-1.00%) |
Aug 08, 2018 | 46.44 | 46.58 | 45.35 | 46.11 | 248,154 | -0.31(-0.67%) |
Aug 07, 2018 | 46.28 | 47.17 | 46.18 | 46.43 | 175,420 | +0.40(+0.87%) |
Aug 06, 2018 | 44.91 | 46.02 | 44.91 | 46.02 | 156,021 | +1.23(+2.75%) |
Aug 03, 2018 | 44.05 | 45.28 | 43.85 | 44.79 | 322,428 | +0.87(+1.98%) |
Aug 02, 2018 | 41.91 | 43.95 | 41.48 | 43.92 | 280,539 | +1.93(+4.59%) |
Aug 01, 2018 | 46.98 | 47.54 | 41.69 | 41.99 | 593,626 | -4.52(-9.72%) |
Jul 31, 2018 | 44.87 | 46.66 | 44.74 | 46.51 | 325,138 | +1.93(+4.32%) |
Jul 30, 2018 | 44.52 | 45.19 | 44.52 | 44.59 | 165,569 | +0.21(+0.46%) |
Jul 27, 2018 | 45.24 | 45.24 | 44.14 | 44.38 | 95,420 | -0.70(-1.56%) |
Jul 26, 2018 | 44.54 | 45.42 | 44.54 | 45.08 | 130,241 | +0.55(+1.23%) |
Jul 25, 2018 | 43.89 | 44.55 | 43.31 | 44.54 | 141,911 | +0.48(+1.09%) |
Jul 24, 2018 | 43.29 | 44.25 | 43.29 | 44.06 | 152,753 | +1.17(+2.74%) |
Jul 23, 2018 | 43.86 | 43.86 | 42.83 | 42.88 | 103,761 | -1.22(-2.77%) |
Jul 20, 2018 | 43.67 | 44.80 | 43.23 | 44.11 | 257,399 | +0.51(+1.17%) |
Jul 19, 2018 | 42.73 | 43.75 | 42.62 | 43.60 | 249,384 | +0.71(+1.67%) |
Jul 18, 2018 | 42.33 | 43.08 | 42.03 | 42.88 | 240,044 | +0.69(+1.62%) |
Jul 17, 2018 | 41.89 | 42.42 | 41.69 | 42.20 | 481,024 | +0.26(+0.63%) |
Jul 16, 2018 | 42.76 | 43.04 | 41.67 | 41.93 | 171,906 | -0.86(-2.01%) |
Jul 13, 2018 | 42.22 | 43.08 | 41.85 | 42.79 | 101,612 | +0.57(+1.34%) |
Jul 12, 2018 | 43.02 | 43.02 | 41.99 | 42.23 | 119,785 | -0.47(-1.10%) |
Jul 11, 2018 | 43.26 | 43.26 | 42.63 | 42.70 | 104,848 | -1.10(-2.50%) |
Jul 10, 2018 | 43.93 | 44.15 | 43.11 | 43.79 | 282,279 | -0.16(-0.36%) |
Jul 09, 2018 | 43.24 | 44.10 | 43.24 | 43.95 | 219,662 | +0.69(+1.61%) |
Jul 06, 2018 | 43.43 | 43.47 | 42.82 | 43.25 | 108,665 | +0.01(+0.02%) |
Jul 05, 2018 | 42.94 | 43.25 | 42.43 | 43.24 | 98,484 | +0.60(+1.40%) |
Jul 03, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 42.58 | 42.64 | 41.70 | 42.63 | 213,527 | -0.22(-0.50%) |
Jun 29, 2018 | 42.79 | 43.47 | 42.79 | 42.84 | 198,087 | +0.35(+0.83%) |
Jun 28, 2018 | 43.34 | 43.34 | 42.33 | 42.49 | 383,387 | -0.83(-1.92%) |
Jun 27, 2018 | 44.39 | 45.35 | 43.29 | 43.32 | 382,358 | -1.12(-2.51%) |
Jun 26, 2018 | 43.33 | 44.69 | 43.28 | 44.44 | 344,097 | +1.14(+2.62%) |
Jun 25, 2018 | 43.68 | 43.82 | 42.46 | 43.30 | 331,017 | -0.39(-0.90%) |
Jun 22, 2018 | 43.39 | 44.54 | 43.35 | 43.69 | 515,597 | +0.78(+1.82%) |
Jun 21, 2018 | 44.45 | 44.63 | 42.74 | 42.91 | 552,194 | -1.47(-3.31%) |
Jun 20, 2018 | 43.87 | 45.01 | 43.51 | 44.38 | 301,922 | +0.70(+1.61%) |
Jun 19, 2018 | 44.14 | 44.16 | 42.85 | 43.68 | 237,383 | -1.07(-2.38%) |
Jun 18, 2018 | 43.78 | 44.76 | 43.43 | 44.74 | 349,902 | +0.60(+1.35%) |
Jun 15, 2018 | 44.15 | 43.35 | 44.14 | 310,266 | +0.79(+1.83%) | |
Jun 14, 2018 | 43.26 | 43.61 | 42.97 | 43.35 | 106,606 | +0.22(+0.50%) |
Jun 13, 2018 | 43.64 | 43.82 | 43.03 | 43.14 | 151,948 | -0.45(-1.03%) |
Jun 12, 2018 | 43.96 | 44.25 | 43.27 | 43.59 | 159,637 | -0.32(-0.74%) |
Jun 11, 2018 | 44.40 | 44.60 | 43.84 | 43.91 | 149,604 | -0.36(-0.82%) |
Jun 08, 2018 | 44.14 | 44.48 | 43.80 | 44.27 | 116,010 | +0.23(+0.51%) |
Jun 07, 2018 | 44.27 | 44.60 | 43.68 | 44.05 | 187,334 | -0.14(-0.31%) |
Jun 06, 2018 | 43.75 | 44.18 | 154,081 | +0.06(+0.13%) | ||
Jun 05, 2018 | 43.27 | 44.15 | 43.19 | 44.13 | 215,250 | +1.04(+2.41%) |
Jun 04, 2018 | 43.37 | 43.51 | 42.68 | 43.09 | 148,479 | +0.01(+0.02%) |
Jun 01, 2018 | 43.09 | 43.63 | 42.99 | 43.08 | 156,733 | +0.43(+1.01%) |
May 31, 2018 | 43.68 | 43.75 | 42.61 | 42.65 | 208,152 | -1.50(-3.39%) |
May 30, 2018 | 43.56 | 44.41 | 43.23 | 44.14 | 159,790 | +0.92(+2.13%) |
May 29, 2018 | 43.16 | 43.71 | 42.76 | 43.22 | 192,757 | -0.26(-0.61%) |
May 25, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.90(-2.03%) | |
May 24, 2018 | 43.64 | 44.47 | 43.64 | 44.39 | 319,541 | +0.70(+1.59%) |
May 23, 2018 | 43.83 | 43.86 | 43.09 | 43.69 | 405,912 | -0.49(-1.11%) |
May 22, 2018 | 45.14 | 45.18 | 44.16 | 44.18 | 175,196 | -0.97(-2.15%) |
May 21, 2018 | 44.34 | 45.35 | 44.34 | 45.15 | 187,441 | +1.07(+2.42%) |
May 18, 2018 | 43.71 | 44.33 | 43.56 | 44.09 | 205,609 | +0.58(+1.33%) |
May 17, 2018 | 43.15 | 43.81 | 43.08 | 43.51 | 207,548 | +0.27(+0.63%) |
May 16, 2018 | 43.27 | 43.72 | 42.34 | 43.23 | 329,680 | -0.06(-0.14%) |
May 15, 2018 | 42.89 | 43.35 | 42.47 | 43.29 | 203,358 | -0.05(-0.11%) |
May 14, 2018 | 43.18 | 43.97 | 42.94 | 43.34 | 354,516 | +0.20(+0.45%) |
May 11, 2018 | 42.85 | 43.33 | 42.48 | 43.15 | 269,107 | +0.47(+1.10%) |
May 10, 2018 | 42.39 | 42.81 | 42.16 | 42.68 | 178,438 | +0.43(+1.02%) |
May 09, 2018 | 42.30 | 42.50 | 41.61 | 42.25 | 106,066 | +0.12(+0.28%) |
May 08, 2018 | 41.98 | 42.22 | 41.37 | 42.13 | 159,806 | +0.10(+0.23%) |
May 07, 2018 | 41.24 | 42.23 | 40.82 | 42.03 | 439,976 | +1.23(+3.02%) |
May 04, 2018 | 40.05 | 41.10 | 39.62 | 40.80 | 272,328 | +0.53(+1.31%) |
May 03, 2018 | 40.81 | 41.43 | 39.98 | 40.27 | 489,243 | -1.17(-2.83%) |
May 02, 2018 | 42.16 | 44.25 | 40.20 | 41.44 | 795,793 | -2.93(-6.60%) |
May 01, 2018 | 43.85 | 44.43 | 42.69 | 44.37 | 350,826 | +0.32(+0.73%) |
Apr 30, 2018 | 45.62 | 45.62 | 44.00 | 44.05 | 273,607 | -1.42(-3.12%) |
Apr 27, 2018 | 45.75 | 45.93 | 44.89 | 45.47 | 119,994 | -0.27(-0.60%) |
Apr 26, 2018 | 46.37 | 46.40 | 45.31 | 45.74 | 137,267 | -0.42(-0.91%) |
Apr 25, 2018 | 46.68 | 47.27 | 45.97 | 46.16 | 155,010 | -0.55(-1.17%) |
Apr 24, 2018 | 49.12 | 49.24 | 46.22 | 46.71 | 142,047 | -2.17(-4.45%) |
Apr 23, 2018 | 49.04 | 49.50 | 48.63 | 48.88 | 154,925 | -0.03(-0.06%) |
Apr 20, 2018 | 49.20 | 49.72 | 48.58 | 48.91 | 121,699 | -0.44(-0.89%) |
Apr 19, 2018 | 49.34 | 49.75 | 48.78 | 49.35 | 163,788 | -0.25(-0.51%) |
Apr 18, 2018 | 49.58 | 50.17 | 49.36 | 49.61 | 210,466 | +0.21(+0.42%) |
Apr 17, 2018 | 49.18 | 49.75 | 49.04 | 49.40 | 139,213 | +0.48(+0.98%) |
Apr 16, 2018 | 48.72 | 48.99 | 47.84 | 48.92 | 173,309 | +0.71(+1.48%) |
Apr 13, 2018 | 49.08 | 49.08 | 47.98 | 48.21 | 115,858 | -0.45(-0.93%) |
Apr 12, 2018 | 48.95 | 49.29 | 48.43 | 48.66 | 146,544 | +0.16(+0.32%) |
Apr 11, 2018 | 47.89 | 48.74 | 47.45 | 48.50 | 204,508 | +0.40(+0.83%) |
Apr 10, 2018 | 47.34 | 48.34 | 47.08 | 48.10 | 239,328 | +1.73(+3.74%) |
Apr 09, 2018 | 47.05 | 47.05 | 46.32 | 46.37 | 328,148 | -0.23(-0.48%) |
Apr 06, 2018 | 48.21 | 49.06 | 45.67 | 46.59 | 601,136 | -1.79(-3.70%) |
Apr 05, 2018 | 47.99 | 48.87 | 47.89 | 48.38 | 279,233 | +0.53(+1.10%) |
Apr 04, 2018 | 46.20 | 48.08 | 46.09 | 47.85 | 204,353 | +0.53(+1.12%) |
Apr 03, 2018 | 46.93 | 47.73 | 46.78 | 47.33 | 347,245 | +0.70(+1.51%) |
Apr 02, 2018 | 48.04 | 48.04 | 46.25 | 46.62 | 227,230 | -1.53(-3.17%) |
Mar 29, 2018 | 48.15 | 48.15 | 48.15 | 0 | +0.47(+0.99%) | |
Mar 28, 2018 | 48.41 | 48.41 | 47.39 | 47.68 | 214,078 | -0.68(-1.40%) |
Mar 27, 2018 | 50.01 | 50.01 | 48.12 | 48.35 | 144,616 | -1.41(-2.83%) |
Mar 26, 2018 | 49.92 | 49.92 | 48.97 | 49.76 | 234,434 | +0.85(+1.74%) |
Mar 23, 2018 | 50.72 | 51.17 | 48.77 | 48.91 | 256,375 | -1.83(-3.61%) |
Mar 22, 2018 | 52.67 | 52.69 | 50.71 | 50.74 | 287,370 | -2.46(-4.62%) |
Mar 21, 2018 | 53.05 | 53.76 | 52.22 | 53.20 | 126,312 | +0.18(+0.33%) |
Mar 20, 2018 | 52.34 | 53.34 | 51.73 | 53.02 | 213,014 | +0.92(+1.77%) |
Mar 19, 2018 | 51.88 | 52.23 | 51.13 | 52.10 | 208,183 | +0.13(+0.24%) |
Mar 16, 2018 | 51.52 | 52.10 | 51.00 | 51.98 | 523,484 | +0.49(+0.95%) |
Mar 15, 2018 | 52.42 | 52.83 | 51.31 | 51.49 | 237,275 | -0.90(-1.72%) |
Mar 14, 2018 | 53.54 | 53.56 | 52.31 | 52.39 | 372,774 | -0.91(-1.71%) |
Mar 13, 2018 | 53.15 | 53.64 | 52.82 | 53.30 | 533,275 | +0.50(+0.95%) |
Mar 12, 2018 | 52.05 | 52.90 | 51.47 | 52.80 | 596,227 | +0.75(+1.45%) |
Mar 09, 2018 | 50.09 | 52.09 | 49.71 | 52.04 | 373,517 | +2.33(+4.69%) |
Mar 08, 2018 | 49.16 | 49.80 | 48.76 | 49.71 | 305,003 | +0.74(+1.52%) |
Mar 07, 2018 | 49.03 | 48.97 | 358,847 | +0.93(+1.94%) | ||
Mar 06, 2018 | 47.00 | 48.07 | 46.61 | 48.04 | 167,194 | +1.26(+2.70%) |
Mar 05, 2018 | 46.41 | 47.06 | 45.89 | 46.78 | 143,449 | +0.16(+0.34%) |
Mar 02, 2018 | 45.59 | 46.76 | 45.52 | 46.62 | 286,468 | +0.81(+1.77%) |
Mar 01, 2018 | 47.65 | 47.65 | 45.72 | 45.81 | 401,129 | -1.92(-4.02%) |
Feb 28, 2018 | 48.22 | 48.56 | 47.68 | 47.73 | 637,394 | -0.44(-0.91%) |
Feb 27, 2018 | 48.48 | 48.88 | 48.12 | 48.17 | 259,563 | -0.36(-0.75%) |
Feb 26, 2018 | 48.06 | 48.63 | 47.51 | 48.53 | 188,462 | +0.58(+1.20%) |
Feb 23, 2018 | 47.63 | 48.18 | 47.42 | 47.95 | 183,802 | +0.58(+1.22%) |
Feb 22, 2018 | 47.38 | 375,425 | +0.97(+2.09%) | |||
Feb 21, 2018 | 46.15 | 47.24 | 46.15 | 46.41 | 191,364 | +0.38(+0.83%) |
Feb 20, 2018 | 45.52 | 46.43 | 45.52 | 46.02 | 215,063 | +0.18(+0.38%) |
Feb 16, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 45.48 | 45.97 | 44.28 | 45.64 | 425,510 | -0.07(-0.15%) |
Feb 14, 2018 | 45.43 | 46.04 | 45.02 | 45.71 | 445,494 | -0.29(-0.64%) |
Feb 13, 2018 | 45.03 | 46.14 | 44.95 | 46.00 | 277,996 | +0.58(+1.27%) |
Feb 12, 2018 | 44.64 | 45.91 | 44.25 | 45.43 | 319,859 | +0.99(+2.22%) |
Feb 09, 2018 | 46.49 | 46.96 | 43.24 | 44.44 | 444,786 | -1.50(-3.26%) |
Feb 08, 2018 | 47.77 | 47.77 | 45.94 | 45.94 | 493,932 | -1.72(-3.61%) |
Feb 07, 2018 | 45.12 | 48.10 | 44.11 | 47.66 | 734,668 | +2.44(+5.39%) |
Feb 06, 2018 | 42.23 | 45.52 | 42.23 | 45.22 | 509,876 | +1.78(+4.10%) |
Feb 05, 2018 | 44.09 | 44.58 | 42.97 | 43.44 | 230,171 | -1.17(-2.63%) |
Feb 02, 2018 | 45.58 | 45.69 | 44.50 | 44.61 | 252,724 | -1.39(-3.02%) |
Feb 01, 2018 | 45.18 | 46.01 | 45.12 | 46.00 | 244,154 | +0.62(+1.36%) |
Jan 31, 2018 | 46.25 | 46.93 | 45.25 | 45.39 | 170,287 | -0.55(-1.19%) |
Jan 30, 2018 | 45.47 | 46.06 | 44.93 | 45.94 | 359,074 | +0.16(+0.34%) |
Jan 29, 2018 | 46.19 | 46.58 | 45.58 | 45.78 | 383,088 | -0.60(-1.29%) |
Jan 26, 2018 | 46.59 | 46.64 | 45.99 | 46.38 | 548,540 | -0.02(-0.04%) |
Jan 25, 2018 | 46.45 | 46.86 | 45.87 | 46.40 | 448,860 | -0.10(-0.21%) |
Jan 24, 2018 | 47.03 | 47.58 | 46.06 | 46.49 | 666,046 | -0.32(-0.69%) |
Jan 23, 2018 | 46.88 | 47.05 | 45.91 | 46.82 | 375,199 | -0.94(-1.97%) |
Jan 22, 2018 | 47.24 | 47.76 | 47.06 | 47.76 | 226,923 | +0.64(+1.35%) |
Jan 19, 2018 | 46.42 | 47.57 | 46.42 | 47.12 | 252,721 | +0.53(+1.13%) |
Jan 18, 2018 | 46.83 | 46.96 | 46.32 | 46.59 | 222,524 | -0.29(-0.63%) |
Jan 17, 2018 | 46.94 | 47.02 | 46.36 | 46.89 | 326,041 | +0.21(+0.44%) |
Jan 16, 2018 | 47.84 | 47.93 | 46.33 | 46.68 | 276,888 | -0.67(-1.41%) |
Jan 12, 2018 | 47.35 | 47.35 | 47.35 | 0 | +0.53(+1.13%) | |
Jan 11, 2018 | 46.08 | 46.97 | 46.08 | 46.82 | 115,880 | +0.74(+1.61%) |
Jan 10, 2018 | 46.11 | 46.38 | 45.96 | 46.07 | 132,268 | -0.20(-0.42%) |
Jan 09, 2018 | 46.59 | 46.85 | 46.24 | 46.27 | 124,642 | -0.08(-0.17%) |
Jan 08, 2018 | 46.24 | 46.48 | 45.89 | 46.35 | 149,332 | +0.01(+0.02%) |
Jan 05, 2018 | 46.40 | 46.62 | 46.04 | 46.34 | 173,447 | -0.01(-0.02%) |
Jan 04, 2018 | 46.47 | 46.99 | 46.10 | 46.35 | 216,910 | +0.17(+0.36%) |
Jan 03, 2018 | 46.21 | 46.48 | 45.96 | 46.18 | 149,891 | +0.02(+0.04%) |
Jan 02, 2018 | 46.76 | 46.76 | 45.92 | 46.16 | 262,693 | -0.38(-0.82%) |
Dec 29, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.17(+0.36%) | |
Dec 28, 2017 | 46.25 | 46.82 | 46.12 | 46.38 | 147,321 | +0.24(+0.53%) |
Dec 27, 2017 | 46.33 | 46.66 | 45.69 | 46.13 | 152,167 | -0.27(-0.59%) |
Dec 26, 2017 | 46.01 | 46.46 | 45.92 | 46.41 | 96,211 | +0.30(+0.66%) |
Dec 22, 2017 | 46.42 | 46.42 | 45.95 | 46.10 | 146,331 | -0.37(-0.80%) |
Dec 21, 2017 | 45.96 | 46.72 | 45.55 | 46.47 | 170,832 | +0.94(+2.06%) |
Dec 20, 2017 | 45.81 | 46.03 | 45.13 | 45.53 | 308,351 | -0.24(-0.53%) |
Dec 19, 2017 | 46.15 | 46.51 | 45.70 | 45.78 | 260,205 | -0.33(-0.72%) |
Dec 18, 2017 | 46.36 | 47.19 | 45.92 | 46.11 | 384,785 | +0.31(+0.68%) |
Dec 15, 2017 | 45.26 | 46.21 | 44.96 | 45.80 | 558,284 | +0.74(+1.65%) |
Dec 14, 2017 | 45.10 | 45.79 | 44.78 | 45.06 | 244,468 | +0.06(+0.13%) |
Dec 13, 2017 | 44.85 | 45.75 | 44.33 | 45.00 | 211,273 | +0.06(+0.13%) |
Dec 12, 2017 | 45.08 | 45.27 | 44.62 | 44.94 | 423,597 | -0.08(-0.17%) |
Dec 11, 2017 | 44.92 | 45.20 | 44.47 | 45.02 | 450,006 | +0.09(+0.20%) |
Dec 08, 2017 | 44.77 | 45.26 | 44.69 | 44.93 | 228,807 | +0.00(+0.00%) |
Dec 07, 2017 | 44.01 | 44.83 | 43.56 | 256,194 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.32 | 44.14 | 43.28 | 44.01 | 195,336 | +0.41(+0.94%) |
Dec 05, 2017 | 44.39 | 44.52 | 43.22 | 43.60 | 331,223 | -0.70(-1.59%) |
Dec 04, 2017 | 44.86 | 44.86 | 44.20 | 44.30 | 193,314 | +0.11(+0.24%) |
Dec 01, 2017 | 43.72 | 44.24 | 42.84 | 44.19 | 360,147 | +0.37(+0.85%) |
Nov 30, 2017 | 43.16 | 44.38 | 43.16 | 43.82 | 468,736 | +0.99(+2.31%) |
Nov 29, 2017 | 42.43 | 43.01 | 42.11 | 42.83 | 131,304 | +0.46(+1.09%) |
Nov 28, 2017 | 41.67 | 42.53 | 41.33 | 42.37 | 134,906 | +0.80(+1.93%) |
Nov 27, 2017 | 41.14 | 41.85 | 41.03 | 41.57 | 258,754 | +0.47(+1.14%) |
Nov 24, 2017 | 41.83 | 41.83 | 40.64 | 41.10 | 55,652 | -0.47(-1.13%) |
Nov 22, 2017 | 41.06 | 41.69 | 41.04 | 41.57 | 151,713 | +0.50(+1.22%) |
Nov 21, 2017 | 40.85 | 41.21 | 40.65 | 41.07 | 224,979 | +0.03(+0.07%) |
Nov 20, 2017 | 40.72 | 41.04 | 39.41 | 41.04 | 290,058 | -0.10(-0.24%) |
Nov 17, 2017 | 40.56 | 41.40 | 40.13 | 41.14 | 116,114 | +0.26(+0.65%) |
Nov 16, 2017 | 40.21 | 41.00 | 40.21 | 40.88 | 138,197 | +0.76(+1.90%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.62 | 40.11 | 163,569 | -0.31(-0.77%) |
Nov 14, 2017 | 40.03 | 40.45 | 39.88 | 40.43 | 103,655 | +0.13(+0.32%) |
Nov 13, 2017 | 40.17 | 40.43 | 39.64 | 40.30 | 108,861 | -0.26(-0.65%) |
Nov 10, 2017 | 40.52 | 40.72 | 40.23 | 40.56 | 94,998 | -0.02(-0.05%) |
Nov 09, 2017 | 41.46 | 41.46 | 40.21 | 40.58 | 109,469 | -1.22(-2.93%) |
Nov 08, 2017 | 40.97 | 41.95 | 40.87 | 41.81 | 212,951 | +0.55(+1.33%) |
Nov 07, 2017 | 41.29 | 41.33 | 40.67 | 41.26 | 201,698 | +0.36(+0.89%) |
Nov 06, 2017 | 40.62 | 41.01 | 40.49 | 40.90 | 229,220 | +0.25(+0.63%) |
Nov 03, 2017 | 40.27 | 41.21 | 39.59 | 40.64 | 210,833 | +0.50(+1.24%) |
Nov 02, 2017 | 38.96 | 40.97 | 38.93 | 40.14 | 397,044 | +1.70(+4.43%) |
Nov 01, 2017 | 39.25 | 40.83 | 38.13 | 38.44 | 363,220 | -1.92(-4.75%) |
Oct 31, 2017 | 40.24 | 40.59 | 39.69 | 40.36 | 198,870 | +0.54(+1.35%) |
Oct 30, 2017 | 40.22 | 40.41 | 39.34 | 39.82 | 114,104 | -0.70(-1.72%) |
Oct 27, 2017 | 41.39 | 41.39 | 40.12 | 40.51 | 278,798 | -0.84(-2.04%) |
Oct 26, 2017 | 41.50 | 41.73 | 40.99 | 41.36 | 217,147 | +0.19(+0.45%) |
Oct 25, 2017 | 41.30 | 41.82 | 40.43 | 41.17 | 130,352 | -0.28(-0.68%) |
Oct 24, 2017 | 41.31 | 41.85 | 41.19 | 41.45 | 85,820 | +0.42(+1.03%) |
Oct 23, 2017 | 41.67 | 42.35 | 40.95 | 41.03 | 90,631 | -0.65(-1.55%) |
Oct 20, 2017 | 41.83 | 42.30 | 41.49 | 41.68 | 124,450 | +0.34(+0.83%) |
Oct 19, 2017 | 41.22 | 41.40 | 40.90 | 41.34 | 102,571 | -0.26(-0.64%) |
Oct 18, 2017 | 41.10 | 41.83 | 40.95 | 41.60 | 96,534 | +0.72(+1.77%) |
Oct 17, 2017 | 41.37 | 41.37 | 40.66 | 40.88 | 102,859 | -0.40(-0.97%) |
Oct 16, 2017 | 40.96 | 41.64 | 40.67 | 41.28 | 179,776 | +0.70(+1.74%) |
Oct 13, 2017 | 40.04 | 41.08 | 39.97 | 40.57 | 199,361 | +0.83(+2.09%) |
Oct 12, 2017 | 39.16 | 39.87 | 39.16 | 39.74 | 211,669 | +0.43(+1.10%) |
Oct 11, 2017 | 39.10 | 39.57 | 39.10 | 39.31 | 211,045 | +0.18(+0.45%) |
Oct 10, 2017 | 39.15 | 39.33 | 38.75 | 39.13 | 281,607 | +0.27(+0.71%) |
Oct 09, 2017 | 38.92 | 39.13 | 38.35 | 38.86 | 223,223 | -0.06(-0.15%) |
Oct 06, 2017 | 38.48 | 39.03 | 38.33 | 38.92 | 134,016 | +0.24(+0.63%) |
Oct 05, 2017 | 39.20 | 39.52 | 38.65 | 38.67 | 258,431 | -0.43(-1.10%) |
Oct 04, 2017 | 39.51 | 39.91 | 39.09 | 39.10 | 145,159 | -0.37(-0.94%) |
Oct 03, 2017 | 39.14 | 39.56 | 38.89 | 39.48 | 172,864 | +0.27(+0.70%) |