Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.86 | 48.07 | 47.05 | 47.51 | 8,591 | -0.51(-1.07%) |
Apr 27, 2018 | 47.27 | 48.47 | 47.27 | 48.02 | 8,103 | +1.42(+3.04%) |
Apr 26, 2018 | 47.59 | 47.66 | 46.61 | 46.61 | 1,632 | -1.44(-3.00%) |
Apr 25, 2018 | 47.66 | 48.05 | 47.30 | 48.05 | 5,798 | +0.75(+1.58%) |
Apr 24, 2018 | 47.57 | 47.72 | 47.30 | 47.30 | 629 | -0.16(-0.33%) |
Apr 23, 2018 | 46.99 | 47.52 | 46.99 | 47.46 | 1,274 | +0.49(+1.05%) |
Apr 20, 2018 | 47.70 | 47.70 | 46.95 | 46.96 | 5,987 | -0.39(-0.83%) |
Apr 19, 2018 | 47.25 | 47.64 | 47.25 | 47.36 | 1,259 | -0.26(-0.55%) |
Apr 18, 2018 | 47.24 | 48.14 | 47.24 | 47.62 | 61,597 | +0.15(+0.32%) |
Apr 17, 2018 | 47.35 | 47.47 | 47.35 | 47.47 | 550 | -1.40(-2.86%) |
Apr 16, 2018 | 46.77 | 48.86 | 46.77 | 48.86 | 3,208 | +2.11(+4.52%) |
Apr 13, 2018 | 46.79 | 47.02 | 46.73 | 46.75 | 3,745 | -0.05(-0.10%) |
Apr 12, 2018 | 47.47 | 47.61 | 46.78 | 46.80 | 5,151 | -0.49(-1.04%) |
Apr 11, 2018 | 47.15 | 47.60 | 47.15 | 47.29 | 33,168 | -0.17(-0.35%) |
Apr 10, 2018 | 48.14 | 48.14 | 46.88 | 47.46 | 67,525 | -1.24(-2.55%) |
Apr 09, 2018 | 47.57 | 48.70 | 47.15 | 48.70 | 52,605 | +1.22(+2.58%) |
Apr 06, 2018 | 47.85 | 47.85 | 47.11 | 47.47 | 59,737 | -0.04(-0.08%) |
Apr 05, 2018 | 47.71 | 47.71 | 46.93 | 47.51 | 21,672 | +0.23(+0.48%) |
Apr 04, 2018 | 47.12 | 47.51 | 46.93 | 47.28 | 17,182 | -0.12(-0.25%) |
Apr 03, 2018 | 46.98 | 47.40 | 46.98 | 47.40 | 8,435 | +0.43(+0.91%) |
Apr 02, 2018 | 47.95 | 47.95 | 46.97 | 46.97 | 20,482 | -0.63(-1.32%) |
Mar 29, 2018 | 47.60 | 47.60 | 47.60 | 0 | +0.17(+0.36%) | |
Mar 28, 2018 | 47.58 | 47.63 | 47.22 | 47.43 | 59,425 | -0.50(-1.04%) |
Mar 27, 2018 | 47.08 | 47.93 | 46.75 | 47.93 | 9,532 | +1.11(+2.38%) |
Mar 26, 2018 | 46.96 | 47.01 | 46.58 | 46.82 | 38,959 | +0.31(+0.67%) |
Mar 23, 2018 | 47.47 | 47.47 | 46.51 | 46.51 | 7,704 | -0.56(-1.18%) |
Mar 22, 2018 | 47.09 | 47.24 | 47.06 | 47.06 | 19,980 | -0.02(-0.04%) |
Mar 21, 2018 | 47.17 | 47.17 | 47.08 | 47.08 | 10,424 | +0.20(+0.44%) |
Mar 20, 2018 | 46.88 | 46.88 | 46.88 | 46.88 | 54,997 | +0.11(+0.23%) |
Mar 19, 2018 | 46.92 | 46.92 | 46.64 | 46.77 | 77,286 | -0.03(-0.06%) |
Mar 16, 2018 | 47.23 | 47.25 | 46.80 | 46.80 | 6,259 | -1.12(-2.35%) |
Mar 15, 2018 | 47.01 | 47.92 | 46.51 | 47.92 | 347,629 | +1.32(+2.83%) |
Mar 14, 2018 | 46.66 | 46.69 | 46.41 | 46.60 | 4,138 | +0.28(+0.60%) |
Mar 13, 2018 | 46.65 | 46.65 | 46.24 | 46.33 | 468,847 | -0.31(-0.67%) |
Mar 12, 2018 | 46.64 | 46.74 | 46.42 | 46.64 | 57,963 | +0.06(+0.14%) |
Mar 09, 2018 | 46.59 | 46.59 | 46.19 | 46.58 | 8,851 | +0.09(+0.19%) |
Mar 08, 2018 | 46.68 | 46.68 | 46.10 | 46.49 | 7,037 | +0.47(+1.02%) |
Mar 07, 2018 | 45.88 | 46.02 | 100,828 | -2.15(-4.46%) | ||
Mar 06, 2018 | 46.77 | 48.17 | 46.32 | 48.17 | 51,526 | +1.48(+3.18%) |
Mar 05, 2018 | 46.45 | 46.86 | 46.45 | 46.68 | 12,974 | +0.35(+0.76%) |
Mar 02, 2018 | 46.57 | 46.57 | 46.10 | 46.33 | 2,718 | +0.27(+0.59%) |
Mar 01, 2018 | 46.44 | 46.53 | 46.00 | 46.06 | 6,525 | -0.34(-0.74%) |
Feb 28, 2018 | 46.66 | 46.73 | 46.33 | 46.41 | 25,822 | -0.31(-0.65%) |
Feb 27, 2018 | 47.19 | 47.19 | 46.63 | 46.71 | 3,517,051 | -0.37(-0.78%) |
Feb 26, 2018 | 47.37 | 47.37 | 46.96 | 47.08 | 508,136 | -0.02(-0.04%) |
Feb 23, 2018 | 46.62 | 47.40 | 46.48 | 47.10 | 30,134 | +0.56(+1.20%) |
Feb 22, 2018 | 46.77 | 46.80 | 46.46 | 46.54 | 40,259 | +0.06(+0.14%) |
Feb 21, 2018 | 47.27 | 47.27 | 46.48 | 46.48 | 75,082 | -0.39(-0.83%) |
Feb 20, 2018 | 47.60 | 47.60 | 46.86 | 46.86 | 6,473 | -0.51(-1.08%) |
Feb 16, 2018 | 47.38 | 47.38 | 47.38 | 0 | +0.64(+1.37%) | |
Feb 15, 2018 | 46.57 | 46.77 | 46.46 | 46.74 | 107,292 | +0.48(+1.03%) |
Feb 14, 2018 | 46.47 | 46.48 | 46.26 | 46.26 | 30,388 | -0.05(-0.10%) |
Feb 13, 2018 | 46.41 | 46.59 | 45.88 | 46.31 | 208,090 | +0.04(+0.08%) |
Feb 12, 2018 | 46.24 | 46.43 | 46.23 | 46.27 | 182,328 | +0.74(+1.62%) |
Feb 09, 2018 | 46.06 | 46.41 | 45.53 | 45.53 | 71,439 | -0.40(-0.86%) |
Feb 08, 2018 | 46.19 | 46.19 | 45.93 | 45.93 | 18,925 | +0.03(+0.07%) |
Feb 07, 2018 | 46.19 | 45.90 | 45.90 | 72,259 | +0.07(+0.16%) | |
Feb 06, 2018 | 47.02 | 47.02 | 45.59 | 45.82 | 21,187 | -0.82(-1.77%) |
Feb 05, 2018 | 47.08 | 47.08 | 46.38 | 46.65 | 3,187 | -0.13(-0.27%) |
Feb 02, 2018 | 46.74 | 46.98 | 46.74 | 46.77 | 9,234 | -0.10(-0.21%) |
Feb 01, 2018 | 47.85 | 47.85 | 46.86 | 46.87 | 2,312,137 | -0.49(-1.04%) |
Jan 31, 2018 | 47.20 | 47.46 | 47.16 | 47.37 | 38,063 | +0.22(+0.46%) |
Jan 30, 2018 | 47.53 | 47.53 | 47.06 | 47.15 | 58,911 | -0.15(-0.32%) |
Jan 29, 2018 | 47.13 | 47.50 | 47.05 | 47.31 | 521,200 | +0.07(+0.15%) |
Jan 24, 2018 | 47.23 | 47.23 | 47.23 | 73,541 | -0.38(-0.79%) | |
Jan 23, 2018 | 47.10 | 47.66 | 47.10 | 47.61 | 11,088 | +3.82(+8.73%) |
Jan 22, 2018 | 47.45 | 47.64 | 43.79 | 43.79 | 1,529 | -3.30(-7.01%) |
Jan 19, 2018 | 47.44 | 48.07 | 47.09 | 47.09 | 110,509 | +0.02(+0.04%) |
Jan 18, 2018 | 47.31 | 47.64 | 46.11 | 47.07 | 103,662 | -0.55(-1.15%) |
Jan 17, 2018 | 47.49 | 47.66 | 47.45 | 47.62 | 3,072 | +0.20(+0.42%) |
Jan 16, 2018 | 47.24 | 47.58 | 47.15 | 47.42 | 2,349 | +2.06(+4.54%) |
Jan 12, 2018 | 45.36 | 45.36 | 45.36 | 0 | -2.05(-4.32%) | |
Jan 11, 2018 | 47.52 | 47.67 | 47.41 | 57,059 | -0.26(-0.54%) | |
Jan 10, 2018 | 47.76 | 47.76 | 47.40 | 47.67 | 29,366 | -0.01(-0.02%) |
Jan 09, 2018 | 47.90 | 48.03 | 47.67 | 47.67 | 59,648 | -0.55(-1.14%) |
Jan 08, 2018 | 48.02 | 48.22 | 48.02 | 48.22 | 129,381 | +0.32(+0.68%) |
Jan 05, 2018 | 47.93 | 47.96 | 47.58 | 47.90 | 62,379 | -0.03(-0.06%) |
Jan 04, 2018 | 48.48 | 48.48 | 47.92 | 47.93 | 119,017 | -0.45(-0.93%) |
Jan 03, 2018 | 48.73 | 48.73 | 48.16 | 48.38 | 43,312 | -0.13(-0.26%) |
Jan 02, 2018 | 48.90 | 48.90 | 48.50 | 48.50 | 84,529 | -0.04(-0.07%) |
Dec 29, 2017 | 48.54 | 48.54 | 48.54 | 0 | -1.11(-2.23%) | |
Dec 28, 2017 | 49.48 | 49.64 | 49.03 | 49.64 | 1,578 | +0.24(+0.49%) |
Dec 27, 2017 | 49.28 | 49.40 | 49.28 | 49.40 | 5,706 | +0.21(+0.42%) |
Dec 26, 2017 | 49.36 | 49.36 | 49.13 | 49.19 | 3,169 | +0.34(+0.70%) |
Dec 22, 2017 | 49.26 | 49.28 | 48.85 | 48.85 | 9,401 | -0.27(-0.55%) |
Dec 21, 2017 | 49.12 | 49.19 | 48.99 | 49.12 | 12,086 | +0.10(+0.20%) |
Dec 20, 2017 | 48.77 | 49.23 | 48.77 | 49.02 | 73,047 | +0.34(+0.70%) |
Dec 19, 2017 | 49.25 | 49.28 | 48.68 | 48.68 | 76,084 | -0.57(-1.15%) |
Dec 18, 2017 | 49.74 | 49.77 | 49.25 | 49.25 | 3,140 | -0.68(-1.37%) |
Dec 15, 2017 | 50.21 | 50.48 | 49.92 | 49.93 | 114,231 | -1.34(-2.61%) |
Dec 14, 2017 | 50.00 | 51.27 | 49.23 | 51.27 | 167,663 | +1.78(+3.59%) |
Dec 13, 2017 | 50.04 | 50.04 | 49.46 | 49.50 | 53,044 | -0.06(-0.12%) |
Dec 12, 2017 | 49.80 | 50.26 | 49.55 | 49.55 | 67,814 | +0.12(+0.25%) |
Dec 11, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 9,203 | -0.42(-0.84%) |
Dec 08, 2017 | 50.16 | 50.16 | 49.82 | 49.85 | 94,705 | +0.06(+0.12%) |
Dec 07, 2017 | 49.67 | 50.20 | 49.67 | 49.78 | 2,583 | -0.05(-0.11%) |
Dec 06, 2017 | 50.52 | 50.52 | 49.84 | 49.84 | 28,923 | +0.27(+0.54%) |
Dec 05, 2017 | 49.70 | 50.51 | 49.57 | 49.57 | 29,291 | -0.70(-1.39%) |
Dec 04, 2017 | 50.33 | 50.33 | 50.04 | 50.27 | 59,744 | +0.56(+1.12%) |
Dec 01, 2017 | 50.65 | 50.65 | 49.70 | 49.71 | 25,549 | -0.12(-0.23%) |
Nov 30, 2017 | 49.35 | 50.20 | 49.35 | 49.83 | 3,968 | -0.36(-0.72%) |
Nov 29, 2017 | 49.63 | 50.19 | 49.50 | 50.19 | 4,516 | +0.56(+1.13%) |
Nov 28, 2017 | 49.96 | 50.05 | 49.59 | 49.63 | 35,361 | -0.60(-1.20%) |
Nov 27, 2017 | 49.38 | 50.24 | 49.37 | 50.24 | 20,441 | +0.95(+1.92%) |
Nov 22, 2017 | 49.29 | 49.29 | 49.29 | 0 | -0.35(-0.70%) | |
Nov 21, 2017 | 49.29 | 49.63 | 49.23 | 49.63 | 58,299 | +0.52(+1.06%) |
Nov 20, 2017 | 49.29 | 49.45 | 49.01 | 49.11 | 3,744 | -0.25(-0.50%) |
Nov 17, 2017 | 49.46 | 49.46 | 49.35 | 49.36 | 3,220 | -0.11(-0.22%) |
Nov 16, 2017 | 49.63 | 49.63 | 49.46 | 49.46 | 3,050 | -0.43(-0.85%) |
Nov 15, 2017 | 50.12 | 50.22 | 49.89 | 49.89 | 15,839 | -0.60(-1.19%) |
Nov 14, 2017 | 49.71 | 50.49 | 49.71 | 50.49 | 35,956 | +0.73(+1.47%) |
Nov 13, 2017 | 49.56 | 49.76 | 49.56 | 49.76 | 57,254 | +0.27(+0.55%) |
Nov 10, 2017 | 49.14 | 49.49 | 49.14 | 49.49 | 74,040 | -0.10(-0.20%) |
Nov 09, 2017 | 49.65 | 49.65 | 49.23 | 49.59 | 39,832 | -0.12(-0.23%) |
Nov 08, 2017 | 49.70 | 49.70 | 49.37 | 49.70 | 57,958 | +0.08(+0.16%) |
Nov 07, 2017 | 49.63 | 49.63 | 49.62 | 49.62 | 12,599 | +0.41(+0.83%) |
Nov 06, 2017 | 49.03 | 49.22 | 49.01 | 49.22 | 1,255 | +0.45(+0.93%) |
Nov 03, 2017 | 49.08 | 49.17 | 48.76 | 48.76 | 30,725 | -0.15(-0.31%) |
Nov 01, 2017 | 48.92 | 48.92 | 48.92 | 779 | +0.22(+0.46%) | |
Oct 31, 2017 | 49.07 | 49.07 | 48.69 | 48.69 | 8,600 | -0.16(-0.33%) |
Oct 30, 2017 | 48.86 | 48.86 | 48.86 | 48.86 | 301 | +0.18(+0.37%) |
Oct 27, 2017 | 48.60 | 48.98 | 48.60 | 48.68 | 12,393 | -0.27(-0.56%) |
Oct 26, 2017 | 48.61 | 49.88 | 48.61 | 48.95 | 7,630 | -0.04(-0.07%) |
Oct 25, 2017 | 48.42 | 48.99 | 48.34 | 48.99 | 5,303 | -0.13(-0.27%) |
Oct 24, 2017 | 49.47 | 49.49 | 49.02 | 49.12 | 2,152 | -0.66(-1.33%) |
Oct 23, 2017 | 49.45 | 49.78 | 49.41 | 49.78 | 2,098 | +0.51(+1.03%) |
Oct 20, 2017 | 49.28 | 49.28 | 49.28 | 49.28 | 44,566 | +0.43(+0.87%) |
Oct 18, 2017 | 48.85 | 48.85 | 48.85 | 366 | -0.09(-0.18%) | |
Oct 17, 2017 | 48.83 | 48.94 | 48.58 | 48.94 | 65,796 | +0.11(+0.23%) |
Oct 16, 2017 | 48.94 | 48.94 | 48.80 | 48.83 | 9,370 | -0.12(-0.24%) |
Oct 13, 2017 | 48.80 | 49.03 | 48.80 | 48.95 | 148,613 | +0.19(+0.38%) |
Oct 12, 2017 | 48.85 | 48.85 | 48.76 | 48.76 | 24,215 | -0.18(-0.37%) |
Oct 11, 2017 | 48.99 | 48.99 | 48.58 | 48.95 | 34,518 | +0.15(+0.30%) |
Oct 10, 2017 | 48.30 | 48.81 | 48.30 | 48.80 | 9,789 | +0.82(+1.72%) |
Oct 09, 2017 | 48.05 | 48.22 | 47.94 | 47.98 | 63,522 | +0.04(+0.07%) |
Oct 06, 2017 | 48.05 | 48.05 | 47.87 | 47.94 | 77,955 | -0.09(-0.18%) |
Oct 05, 2017 | 48.13 | 48.40 | 48.02 | 48.03 | 26,116 | -0.10(-0.20%) |
Oct 04, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 477 | +0.44(+0.93%) |
Oct 03, 2017 | 48.13 | 48.13 | 47.68 | 47.68 | 5,506 | -0.23(-0.48%) |
Oct 02, 2017 | 47.85 | 48.26 | 47.85 | 47.91 | 60,836 | -0.35(-0.73%) |
Sep 29, 2017 | 48.18 | 48.30 | 47.96 | 48.27 | 139,909 | +0.35(+0.72%) |
Sep 28, 2017 | 48.02 | 48.35 | 47.69 | 47.92 | 19,012 | +0.11(+0.22%) |
Sep 27, 2017 | 48.36 | 48.36 | 47.82 | 47.82 | 3,318 | -0.66(-1.35%) |
Sep 26, 2017 | 48.77 | 49.51 | 48.36 | 48.47 | 275,627 | -0.13(-0.27%) |
Sep 25, 2017 | 48.44 | 49.39 | 47.99 | 48.61 | 61,199 | +0.53(+1.11%) |
Sep 22, 2017 | 48.36 | 48.44 | 48.04 | 48.07 | 167,821 | -0.20(-0.40%) |
Sep 21, 2017 | 48.48 | 48.56 | 48.20 | 48.27 | 21,778 | -0.01(-0.02%) |
Sep 20, 2017 | 48.76 | 48.76 | 48.13 | 48.28 | 195,874 | -0.43(-0.89%) |
Sep 19, 2017 | 48.60 | 48.71 | 48.45 | 48.71 | 12,726 | +0.11(+0.22%) |
Sep 18, 2017 | 49.21 | 49.22 | 48.58 | 48.60 | 23,963 | -0.27(-0.56%) |
Sep 15, 2017 | 48.82 | 49.24 | 48.80 | 48.88 | 40,981 | -0.24(-0.50%) |
Sep 14, 2017 | 49.38 | 49.38 | 48.21 | 49.12 | 62,105 | +0.26(+0.54%) |
Sep 13, 2017 | 48.77 | 49.05 | 47.37 | 48.86 | 6,873 | +0.08(+0.16%) |
Sep 12, 2017 | 49.50 | 49.52 | 48.78 | 48.78 | 27,659 | -0.68(-1.38%) |
Sep 11, 2017 | 49.22 | 50.89 | 49.05 | 49.46 | 122,890 | +0.45(+0.93%) |
Sep 08, 2017 | 49.12 | 49.14 | 48.99 | 49.01 | 187,695 | -0.32(-0.66%) |
Sep 07, 2017 | 48.84 | 49.33 | 48.78 | 49.33 | 77,525 | +0.15(+0.30%) |
Sep 06, 2017 | 49.02 | 49.19 | 48.82 | 49.19 | 251,107 | +0.32(+0.66%) |
Sep 05, 2017 | 49.26 | 49.26 | 48.86 | 48.86 | 84,338 | -0.24(-0.48%) |
Sep 01, 2017 | 49.50 | 49.50 | 49.06 | 49.10 | 6,699 | -0.23(-0.46%) |
Aug 31, 2017 | 49.26 | 49.50 | 49.15 | 49.32 | 137,509 | +0.16(+0.32%) |
Aug 30, 2017 | 49.17 | 49.38 | 49.17 | 49.17 | 233,079 | -0.10(-0.20%) |
Aug 29, 2017 | 49.11 | 49.33 | 49.11 | 49.26 | 92,876 | +0.31(+0.64%) |
Aug 28, 2017 | 49.58 | 49.58 | 48.95 | 48.95 | 17,083 | -1.07(-2.13%) |
Aug 25, 2017 | 49.22 | 50.27 | 49.15 | 50.02 | 9,066 | +0.61(+1.24%) |
Aug 24, 2017 | 48.82 | 51.04 | 48.82 | 49.40 | 26,372 | +0.17(+0.36%) |
Aug 23, 2017 | 48.68 | 49.23 | 48.66 | 49.23 | 94,622 | +0.53(+1.09%) |
Aug 22, 2017 | 48.72 | 48.74 | 48.64 | 48.70 | 59,914 | -0.10(-0.21%) |
Aug 21, 2017 | 48.92 | 48.92 | 48.68 | 48.80 | 3,077 | +0.10(+0.20%) |
Aug 18, 2017 | 48.47 | 48.77 | 48.37 | 48.70 | 485,107 | +0.49(+1.01%) |
Aug 17, 2017 | 48.43 | 48.47 | 48.22 | 48.22 | 3,546 | -0.09(-0.18%) |
Aug 16, 2017 | 47.94 | 48.36 | 48.22 | 48.30 | 23,880 | +0.37(+0.77%) |
Aug 15, 2017 | 48.28 | 48.28 | 47.94 | 47.94 | 14,959 | -0.58(-1.19%) |
Aug 14, 2017 | 48.14 | 48.51 | 48.14 | 48.51 | 231 | +0.62(+1.30%) |
Aug 11, 2017 | 48.15 | 48.18 | 47.85 | 47.89 | 2,111 | -0.30(-0.62%) |
Aug 10, 2017 | 48.17 | 48.23 | 48.17 | 48.19 | 60,085 | +0.10(+0.20%) |
Aug 09, 2017 | 48.64 | 48.86 | 48.06 | 48.09 | 22,224 | -0.24(-0.51%) |
Aug 08, 2017 | 48.70 | 48.91 | 48.27 | 48.34 | 17,593 | -0.30(-0.61%) |
Aug 07, 2017 | 48.33 | 48.71 | 48.33 | 48.63 | 5,026 | -0.02(-0.04%) |
Aug 04, 2017 | 48.71 | 48.90 | 48.33 | 48.65 | 121,209 | +0.40(+0.84%) |
Aug 03, 2017 | 48.44 | 48.53 | 48.25 | 48.25 | 8,895 | -0.17(-0.35%) |
Aug 02, 2017 | 47.84 | 48.43 | 47.84 | 48.42 | 37,097 | +0.02(+0.04%) |
Aug 01, 2017 | 47.99 | 48.36 | 47.83 | 48.40 | 41,910 | +0.73(+1.54%) |
Jul 31, 2017 | 48.10 | 48.17 | 47.63 | 47.67 | 18,336 | -0.33(-0.69%) |
Jul 28, 2017 | 48.08 | 48.08 | 47.87 | 48.00 | 2,621 | -0.17(-0.36%) |
Jul 27, 2017 | 47.59 | 48.17 | 47.59 | 48.17 | 9,021 | +0.24(+0.49%) |
Jul 26, 2017 | 47.83 | 48.04 | 47.53 | 47.94 | 6,003 | +0.40(+0.85%) |
Jul 25, 2017 | 47.75 | 47.98 | 47.26 | 47.53 | 37,952 | +0.10(+0.20%) |
Jul 24, 2017 | 48.01 | 48.02 | 47.33 | 47.44 | 110,930 | -0.57(-1.18%) |
Jul 21, 2017 | 47.61 | 48.13 | 47.61 | 48.01 | 41,830 | +0.17(+0.37%) |
Jul 20, 2017 | 47.94 | 47.73 | 47.83 | 35,758 | +0.10(+0.20%) | |
Jul 19, 2017 | 47.63 | 47.73 | 47.01 | 47.73 | 26,513 | +0.30(+0.63%) |
Jul 18, 2017 | 47.65 | 47.73 | 47.44 | 47.44 | 5,622 | -0.28(-0.59%) |
Jul 17, 2017 | 47.55 | 47.72 | 47.44 | 47.72 | 341,706 | +0.73(+1.56%) |
Jul 14, 2017 | 47.28 | 47.57 | 46.98 | 46.98 | 91,502 | -0.13(-0.28%) |
Jul 13, 2017 | 47.42 | 48.04 | 47.11 | 47.11 | 147,632 | -0.06(-0.13%) |
Jul 12, 2017 | 47.39 | 47.53 | 47.18 | 47.18 | 4,150 | -0.13(-0.28%) |
Jul 11, 2017 | 47.25 | 47.39 | 47.18 | 47.31 | 54,556 | -0.12(-0.26%) |
Jul 10, 2017 | 46.96 | 47.46 | 46.93 | 47.43 | 209,805 | +0.59(+1.27%) |
Jul 07, 2017 | 47.50 | 47.79 | 46.84 | 46.84 | 131,977 | -0.94(-1.97%) |
Jul 06, 2017 | 47.51 | 47.79 | 47.37 | 47.78 | 21,709 | +0.47(+0.99%) |
Jul 05, 2017 | 47.49 | 47.52 | 47.31 | 47.31 | 2,796 | -0.56(-1.18%) |
Jul 03, 2017 | 47.99 | 48.02 | 47.45 | 47.87 | 11,255 | -0.04(-0.09%) |
Jun 30, 2017 | 47.56 | 47.94 | 47.25 | 47.92 | 4,881 | +0.22(+0.46%) |
Jun 29, 2017 | 47.61 | 48.06 | 47.44 | 47.70 | 69,657 | -0.30(-0.62%) |
Jun 28, 2017 | 48.09 | 48.26 | 47.53 | 48.00 | 17,191 | -0.59(-1.20%) |
Jun 27, 2017 | 48.58 | 48.58 | 48.58 | 48.58 | 1,378 | -0.17(-0.34%) |
Jun 26, 2017 | 48.27 | 48.77 | 48.22 | 48.75 | 4,331 | +0.51(+1.05%) |
Jun 23, 2017 | 48.49 | 48.82 | 48.24 | 48.24 | 240,873 | -0.30(-0.62%) |
Jun 22, 2017 | 48.75 | 48.75 | 48.50 | 48.54 | 94,375 | -0.16(-0.33%) |
Jun 21, 2017 | 48.97 | 50.00 | 48.52 | 48.70 | 184,629 | -0.44(-0.89%) |
Jun 20, 2017 | 48.77 | 49.31 | 48.77 | 49.14 | 87,678 | +0.11(+0.23%) |
Jun 19, 2017 | 49.05 | 49.38 | 48.86 | 49.03 | 12,449 | +0.03(+0.05%) |
Jun 16, 2017 | 49.01 | 49.01 | 49.00 | 49.00 | 1,615 | +0.08(+0.16%) |
Jun 15, 2017 | 48.20 | 49.15 | 48.24 | 48.92 | 210,932 | +0.19(+0.39%) |
Jun 14, 2017 | 48.43 | 49.53 | 47.97 | 48.73 | 38,719 | +0.69(+1.44%) |
Jun 13, 2017 | 47.83 | 48.26 | 47.83 | 48.04 | 112,428 | +0.04(+0.09%) |
Jun 12, 2017 | 47.79 | 48.23 | 47.79 | 48.00 | 66,654 | +0.22(+0.45%) |
Jun 09, 2017 | 48.00 | 48.00 | 47.78 | 47.78 | 60,135 | -0.35(-0.73%) |
Jun 08, 2017 | 47.59 | 48.14 | 47.59 | 48.14 | 59,028 | -0.19(-0.39%) |
Jun 07, 2017 | 48.32 | 49.57 | 48.12 | 48.32 | 112,520 | +0.33(+0.68%) |
Jun 06, 2017 | 47.90 | 48.04 | 47.75 | 48.00 | 258,711 | +0.43(+0.91%) |
Jun 05, 2017 | 48.21 | 48.21 | 47.57 | 47.57 | 969 | -0.55(-1.15%) |
Jun 02, 2017 | 48.39 | 48.39 | 47.95 | 48.12 | 123,772 | +0.09(+0.18%) |
Jun 01, 2017 | 47.94 | 49.50 | 47.65 | 48.03 | 59,058 | +0.84(+1.77%) |
May 31, 2017 | 48.64 | 50.22 | 47.20 | 47.20 | 83,778 | -0.15(-0.33%) |
May 30, 2017 | 47.63 | 47.74 | 47.00 | 47.35 | 35,629 | -0.53(-1.11%) |
May 26, 2017 | 47.74 | 49.51 | 47.25 | 47.89 | 35,897 | +0.15(+0.31%) |
May 25, 2017 | 47.31 | 47.89 | 47.15 | 47.74 | 189,693 | +0.46(+0.98%) |
May 24, 2017 | 47.05 | 47.33 | 46.87 | 47.27 | 1,879 | +0.37(+0.79%) |
May 23, 2017 | 46.84 | 47.07 | 46.55 | 46.90 | 4,786 | +0.04(+0.09%) |
May 22, 2017 | 46.57 | 46.90 | 46.57 | 46.86 | 2,569 | +0.29(+0.63%) |
May 19, 2017 | 46.67 | 46.78 | 46.55 | 46.57 | 17,730 | -0.22(-0.48%) |
May 18, 2017 | 46.75 | 46.89 | 46.49 | 46.79 | 1,847 | +0.30(+0.65%) |
May 17, 2017 | 46.53 | 46.53 | 46.49 | 46.49 | 643 | +0.15(+0.32%) |
May 16, 2017 | 46.70 | 46.73 | 46.34 | 46.34 | 67,463 | -0.10(-0.22%) |
May 15, 2017 | 46.37 | 46.67 | 46.37 | 46.45 | 23,454 | +0.02(+0.04%) |
May 12, 2017 | 46.24 | 46.53 | 46.24 | 46.43 | 1,257 | +0.28(+0.62%) |
May 11, 2017 | 46.49 | 46.49 | 46.06 | 46.15 | 1,354 | -0.22(-0.46%) |
May 10, 2017 | 46.12 | 46.36 | 46.12 | 46.36 | 31,027 | +0.37(+0.80%) |
May 09, 2017 | 45.85 | 46.26 | 45.85 | 45.99 | 56,355 | -0.18(-0.39%) |
May 08, 2017 | 46.16 | 46.28 | 46.16 | 46.17 | 9,023 | -0.15(-0.33%) |
May 05, 2017 | 46.50 | 46.73 | 46.29 | 46.33 | 4,596 | -0.28(-0.61%) |
May 04, 2017 | 45.97 | 46.61 | 45.97 | 46.61 | 135,834 | +0.65(+1.42%) |
May 03, 2017 | 45.96 | 46.45 | 45.96 | 45.96 | 2,235 | -0.47(-1.01%) |
May 02, 2017 | 46.71 | 46.71 | 46.18 | 46.43 | 211,438 | -0.03(-0.07%) |