Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.09 | 62.28 | 60.95 | 60.95 | 204,991 | -1.33(-2.14%) |
Apr 27, 2018 | 63.27 | 63.32 | 61.59 | 62.28 | 224,488 | -0.99(-1.56%) |
Apr 26, 2018 | 62.33 | 63.57 | 61.69 | 63.27 | 119,556 | +1.09(+1.75%) |
Apr 25, 2018 | 62.48 | 62.53 | 61.64 | 62.18 | 156,973 | -0.25(-0.40%) |
Apr 24, 2018 | 63.96 | 64.75 | 61.84 | 62.43 | 274,058 | -1.48(-2.32%) |
Apr 23, 2018 | 64.60 | 65.27 | 63.71 | 63.91 | 141,744 | -0.64(-0.99%) |
Apr 20, 2018 | 65.54 | 65.69 | 64.31 | 64.55 | 115,650 | -0.94(-1.43%) |
Apr 19, 2018 | 64.80 | 66.33 | 64.04 | 65.49 | 339,154 | +0.49(+0.76%) |
Apr 18, 2018 | 65.00 | 65.79 | 64.60 | 65.00 | 130,726 | +0.25(+0.38%) |
Apr 17, 2018 | 63.27 | 64.80 | 63.07 | 64.75 | 203,426 | +1.88(+2.98%) |
Apr 16, 2018 | 63.27 | 63.52 | 62.87 | 62.87 | 113,689 | -0.05(-0.08%) |
Apr 13, 2018 | 62.78 | 63.12 | 62.18 | 62.92 | 88,591 | +0.44(+0.71%) |
Apr 12, 2018 | 62.33 | 62.73 | 62.18 | 62.48 | 111,377 | +0.49(+0.80%) |
Apr 11, 2018 | 61.30 | 62.43 | 61.30 | 61.99 | 160,867 | +0.44(+0.72%) |
Apr 10, 2018 | 61.59 | 61.89 | 61.20 | 61.54 | 75,001 | +0.69(+1.14%) |
Apr 09, 2018 | 61.39 | 61.64 | 60.75 | 60.85 | 100,701 | -0.10(-0.16%) |
Apr 06, 2018 | 62.97 | 63.22 | 60.41 | 60.95 | 188,828 | -2.37(-3.74%) |
Apr 05, 2018 | 62.73 | 63.62 | 62.58 | 63.32 | 213,284 | +0.89(+1.42%) |
Apr 04, 2018 | 61.20 | 62.63 | 60.90 | 62.43 | 138,672 | +0.39(+0.64%) |
Apr 03, 2018 | 62.04 | 62.75 | 61.39 | 62.04 | 122,207 | +0.25(+0.40%) |
Apr 02, 2018 | 62.63 | 63.37 | 61.34 | 61.79 | 108,616 | -0.99(-1.57%) |
Mar 29, 2018 | 62.78 | 62.78 | 62.78 | 0 | +0.39(+0.63%) | |
Mar 28, 2018 | 62.18 | 62.53 | 61.49 | 62.38 | 154,842 | +0.30(+0.48%) |
Mar 27, 2018 | 64.16 | 64.40 | 61.89 | 62.09 | 143,764 | -1.92(-3.01%) |
Mar 26, 2018 | 62.92 | 64.16 | 62.43 | 64.01 | 144,424 | +2.02(+3.26%) |
Mar 23, 2018 | 62.87 | 63.17 | 61.89 | 61.99 | 124,944 | -0.79(-1.26%) |
Mar 22, 2018 | 64.26 | 65.00 | 62.73 | 62.78 | 182,967 | -1.88(-2.90%) |
Mar 21, 2018 | 64.11 | 64.75 | 63.96 | 64.65 | 93,471 | +0.44(+0.69%) |
Mar 20, 2018 | 62.87 | 64.40 | 62.87 | 64.21 | 157,187 | +1.43(+2.28%) |
Mar 19, 2018 | 64.06 | 64.06 | 62.09 | 62.78 | 257,966 | -1.38(-2.15%) |
Mar 16, 2018 | 64.90 | 65.24 | 63.76 | 64.16 | 461,209 | -0.64(-0.99%) |
Mar 15, 2018 | 64.40 | 64.85 | 64.36 | 64.80 | 154,681 | +0.44(+0.69%) |
Mar 14, 2018 | 64.70 | 65.34 | 63.91 | 64.36 | 218,383 | -0.10(-0.15%) |
Mar 13, 2018 | 64.01 | 64.70 | 64.01 | 64.45 | 179,125 | +0.69(+1.08%) |
Mar 12, 2018 | 63.37 | 64.31 | 63.37 | 63.76 | 182,188 | +0.39(+0.62%) |
Mar 09, 2018 | 62.28 | 63.52 | 61.74 | 63.37 | 328,510 | +1.53(+2.47%) |
Mar 08, 2018 | 62.13 | 62.33 | 61.17 | 61.84 | 196,151 | -0.05(-0.08%) |
Mar 07, 2018 | 62.04 | 60.51 | 61.89 | 120,814 | +0.89(+1.46%) | |
Mar 06, 2018 | 61.34 | 61.34 | 60.36 | 61.00 | 143,655 | -0.25(-0.40%) |
Mar 05, 2018 | 60.11 | 61.49 | 60.01 | 61.25 | 124,704 | +0.79(+1.31%) |
Mar 02, 2018 | 59.81 | 60.60 | 59.47 | 60.46 | 210,696 | +0.25(+0.41%) |
Mar 01, 2018 | 60.56 | 60.70 | 59.47 | 60.21 | 195,430 | -0.39(-0.65%) |
Feb 28, 2018 | 61.10 | 61.25 | 60.28 | 60.60 | 205,262 | -0.21(-0.35%) |
Feb 27, 2018 | 61.01 | 61.80 | 60.82 | 60.82 | 211,673 | -0.25(-0.40%) |
Feb 26, 2018 | 60.72 | 61.26 | 60.52 | 61.06 | 84,211 | +0.49(+0.81%) |
Feb 23, 2018 | 60.37 | 60.77 | 59.49 | 60.57 | 101,820 | +0.69(+1.15%) |
Feb 22, 2018 | 59.78 | 59.88 | 102,424 | -0.15(-0.25%) | ||
Feb 21, 2018 | 60.03 | 60.87 | 59.54 | 60.03 | 147,058 | +0.20(+0.33%) |
Feb 20, 2018 | 60.03 | 60.96 | 59.59 | 59.83 | 194,628 | -0.34(-0.57%) |
Feb 16, 2018 | 60.18 | 60.18 | 60.18 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 59.09 | 60.28 | 58.75 | 60.18 | 162,213 | +1.53(+2.60%) |
Feb 14, 2018 | 57.17 | 58.75 | 56.98 | 58.65 | 218,234 | +0.94(+1.62%) |
Feb 13, 2018 | 56.78 | 58.40 | 56.78 | 57.71 | 227,876 | +0.49(+0.86%) |
Feb 12, 2018 | 56.14 | 57.44 | 55.79 | 57.22 | 239,474 | +1.08(+1.93%) |
Feb 09, 2018 | 53.68 | 56.68 | 52.94 | 56.14 | 541,153 | +2.91(+5.46%) |
Feb 08, 2018 | 53.92 | 54.02 | 52.54 | 53.23 | 320,750 | -0.94(-1.73%) |
Feb 07, 2018 | 56.48 | 57.76 | 56.48 | 54.17 | 373,682 | -1.03(-1.87%) |
Feb 06, 2018 | 54.32 | 55.74 | 53.77 | 55.20 | 208,905 | -0.49(-0.88%) |
Feb 05, 2018 | 56.98 | 56.98 | 54.76 | 55.70 | 111,181 | -1.58(-2.75%) |
Feb 02, 2018 | 57.52 | 58.01 | 57.12 | 57.27 | 117,557 | -0.98(-1.69%) |
Feb 01, 2018 | 57.12 | 58.80 | 56.83 | 58.26 | 153,808 | +1.08(+1.89%) |
Jan 31, 2018 | 58.90 | 58.95 | 57.12 | 57.17 | 99,817 | -1.38(-2.36%) |
Jan 30, 2018 | 59.19 | 59.37 | 59.19 | 58.55 | 75,974 | -0.89(-1.49%) |
Jan 29, 2018 | 59.19 | 59.93 | 59.04 | 59.44 | 130,644 | +0.25(+0.42%) |
Jan 26, 2018 | 59.09 | 59.34 | 58.45 | 59.19 | 101,411 | +0.34(+0.59%) |
Jan 25, 2018 | 57.96 | 58.85 | 57.47 | 58.85 | 96,649 | +0.89(+1.53%) |
Jan 24, 2018 | 57.42 | 58.15 | 57.12 | 57.96 | 167,254 | +0.05(+0.08%) |
Jan 23, 2018 | 58.75 | 58.75 | 57.67 | 57.91 | 63,228 | -0.89(-1.51%) |
Jan 22, 2018 | 59.49 | 59.49 | 57.71 | 58.80 | 137,192 | -0.94(-1.57%) |
Jan 19, 2018 | 57.43 | 59.83 | 57.42 | 59.73 | 174,888 | +0.69(+1.17%) |
Jan 18, 2018 | 59.88 | 60.08 | 58.90 | 59.04 | 100,923 | -0.79(-1.32%) |
Jan 17, 2018 | 60.92 | 60.92 | 59.24 | 59.83 | 133,629 | -0.74(-1.22%) |
Jan 16, 2018 | 61.56 | 62.89 | 59.49 | 60.57 | 138,280 | -0.44(-0.73%) |
Jan 12, 2018 | 61.01 | 61.01 | 61.01 | 0 | +1.03(+1.72%) | |
Jan 11, 2018 | 58.95 | 60.03 | 58.40 | 59.98 | 173,182 | +1.08(+1.84%) |
Jan 10, 2018 | 58.80 | 58.99 | 58.11 | 58.90 | 52,102 | -0.05(-0.08%) |
Jan 09, 2018 | 58.99 | 59.54 | 58.80 | 58.95 | 66,367 | +0.10(+0.17%) |
Jan 08, 2018 | 58.45 | 59.39 | 57.94 | 58.85 | 96,447 | +0.39(+0.67%) |
Jan 05, 2018 | 58.40 | 58.50 | 57.76 | 58.45 | 55,683 | +0.30(+0.51%) |
Jan 04, 2018 | 58.06 | 58.55 | 57.96 | 58.16 | 61,534 | +0.39(+0.68%) |
Jan 03, 2018 | 58.16 | 58.75 | 57.71 | 57.76 | 80,088 | -0.49(-0.85%) |
Jan 02, 2018 | 58.31 | 58.31 | 57.76 | 58.26 | 90,664 | +0.20(+0.34%) |
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 57.86 | 58.21 | 57.32 | 58.11 | 121,824 | +0.34(+0.60%) |
Dec 27, 2017 | 58.16 | 58.40 | 57.27 | 57.76 | 67,649 | -0.30(-0.51%) |
Dec 26, 2017 | 58.11 | 58.35 | 57.67 | 58.06 | 56,030 | +0.10(+0.17%) |
Dec 22, 2017 | 59.04 | 59.04 | 57.86 | 57.96 | 64,948 | -0.89(-1.51%) |
Dec 21, 2017 | 58.95 | 59.34 | 58.60 | 58.85 | 109,679 | +0.20(+0.34%) |
Dec 20, 2017 | 59.19 | 59.19 | 58.40 | 58.65 | 81,204 | -0.15(-0.25%) |
Dec 19, 2017 | 59.44 | 59.98 | 58.70 | 58.80 | 142,560 | -0.64(-1.08%) |
Dec 18, 2017 | 59.09 | 60.28 | 58.65 | 59.44 | 166,862 | +0.98(+1.68%) |
Dec 15, 2017 | 57.07 | 58.60 | 57.07 | 58.45 | 562,072 | +1.58(+2.77%) |
Dec 14, 2017 | 57.71 | 58.16 | 56.78 | 56.88 | 91,286 | -0.84(-1.45%) |
Dec 13, 2017 | 57.17 | 58.21 | 57.17 | 57.71 | 104,387 | +0.54(+0.95%) |
Dec 12, 2017 | 57.12 | 57.76 | 56.53 | 57.17 | 214,888 | +0.20(+0.35%) |
Dec 11, 2017 | 59.63 | 59.63 | 56.63 | 56.98 | 192,965 | -2.36(-3.98%) |
Dec 08, 2017 | 59.49 | 59.78 | 58.65 | 59.34 | 114,452 | +0.00(+0.00%) |
Dec 07, 2017 | 59.49 | 59.88 | 58.70 | 163,740 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.68 | 60.03 | 59.14 | 59.59 | 229,848 | -0.25(-0.41%) |
Dec 05, 2017 | 59.93 | 59.98 | 59.04 | 59.83 | 131,988 | +0.00(+0.00%) |
Dec 04, 2017 | 61.75 | 61.75 | 59.78 | 59.83 | 129,277 | -0.98(-1.62%) |
Dec 01, 2017 | 61.16 | 61.21 | 59.59 | 60.82 | 190,640 | -0.20(-0.32%) |
Nov 30, 2017 | 61.95 | 62.05 | 60.87 | 61.01 | 257,867 | -0.98(-1.59%) |
Nov 29, 2017 | 62.05 | 62.10 | 61.09 | 62.00 | 202,297 | -0.05(-0.08%) |
Nov 28, 2017 | 60.42 | 62.29 | 60.08 | 62.05 | 223,356 | +1.58(+2.61%) |
Nov 27, 2017 | 59.00 | 60.96 | 57.96 | 60.47 | 281,570 | -0.74(-1.21%) |
Nov 24, 2017 | 61.06 | 62.34 | 60.96 | 61.21 | 150,947 | +0.15(+0.24%) |
Nov 22, 2017 | 60.13 | 63.97 | 60.08 | 61.06 | 509,064 | +1.23(+2.06%) |
Nov 21, 2017 | 57.91 | 63.38 | 57.91 | 59.83 | 871,866 | +7.14(+13.55%) |
Nov 20, 2017 | 52.20 | 53.04 | 51.51 | 52.69 | 195,729 | +0.49(+0.94%) |
Nov 17, 2017 | 51.95 | 52.74 | 51.81 | 52.20 | 146,010 | +0.00(+0.00%) |
Nov 16, 2017 | 51.95 | 52.74 | 51.21 | 52.20 | 141,317 | +0.20(+0.38%) |
Nov 15, 2017 | 52.20 | 52.41 | 51.48 | 52.00 | 105,733 | -0.25(-0.47%) |
Nov 14, 2017 | 52.10 | 52.59 | 51.81 | 52.25 | 90,668 | -0.05(-0.09%) |
Nov 13, 2017 | 52.05 | 52.35 | 51.56 | 52.30 | 153,227 | +0.10(+0.19%) |
Nov 10, 2017 | 52.25 | 52.59 | 51.90 | 52.20 | 109,242 | -0.10(-0.19%) |
Nov 09, 2017 | 52.35 | 52.54 | 51.61 | 52.30 | 69,753 | -0.39(-0.75%) |
Nov 08, 2017 | 52.94 | 53.28 | 52.05 | 52.69 | 88,433 | -0.15(-0.28%) |
Nov 07, 2017 | 53.73 | 53.77 | 52.54 | 52.84 | 177,490 | -0.49(-0.92%) |
Nov 06, 2017 | 52.94 | 53.43 | 52.79 | 53.33 | 68,692 | +0.39(+0.74%) |
Nov 03, 2017 | 54.66 | 54.86 | 52.84 | 52.94 | 155,003 | -1.82(-3.33%) |
Nov 02, 2017 | 53.48 | 55.10 | 52.90 | 54.76 | 193,841 | +1.38(+2.58%) |
Nov 01, 2017 | 54.07 | 54.07 | 52.74 | 53.38 | 62,409 | -0.34(-0.64%) |
Oct 31, 2017 | 53.18 | 53.90 | 52.99 | 53.73 | 121,106 | +1.03(+1.96%) |
Oct 30, 2017 | 53.33 | 53.33 | 51.90 | 52.69 | 97,011 | -0.69(-1.29%) |
Oct 27, 2017 | 54.12 | 54.12 | 53.28 | 53.38 | 120,562 | -0.64(-1.19%) |
Oct 26, 2017 | 56.14 | 56.19 | 53.78 | 54.02 | 163,275 | -1.97(-3.52%) |
Oct 25, 2017 | 55.15 | 56.19 | 54.51 | 55.99 | 235,801 | +0.74(+1.34%) |
Oct 24, 2017 | 54.51 | 55.45 | 53.38 | 55.25 | 189,754 | +0.89(+1.63%) |
Oct 23, 2017 | 52.30 | 54.41 | 52.30 | 54.37 | 199,267 | +2.12(+4.05%) |
Oct 20, 2017 | 52.30 | 52.64 | 51.76 | 52.25 | 112,350 | +0.34(+0.66%) |
Oct 19, 2017 | 51.26 | 51.98 | 50.92 | 51.90 | 94,392 | +0.39(+0.76%) |
Oct 18, 2017 | 51.16 | 51.81 | 51.07 | 51.51 | 118,257 | +0.39(+0.77%) |
Oct 17, 2017 | 51.36 | 51.61 | 50.57 | 51.12 | 121,761 | -0.54(-1.05%) |
Oct 16, 2017 | 51.85 | 51.95 | 50.92 | 51.66 | 128,024 | +0.00(+0.00%) |
Oct 13, 2017 | 52.00 | 52.25 | 51.46 | 51.66 | 80,678 | -0.15(-0.29%) |
Oct 12, 2017 | 51.21 | 51.95 | 51.02 | 51.81 | 102,772 | +0.25(+0.48%) |
Oct 11, 2017 | 52.99 | 52.99 | 51.31 | 51.56 | 237,581 | -1.03(-1.97%) |
Oct 10, 2017 | 52.69 | 52.69 | 51.90 | 52.59 | 192,901 | +0.30(+0.57%) |
Oct 09, 2017 | 52.45 | 52.54 | 51.51 | 52.30 | 268,882 | +0.25(+0.47%) |
Oct 06, 2017 | 52.05 | 52.45 | 51.71 | 52.05 | 154,532 | -0.20(-0.38%) |
Oct 05, 2017 | 52.05 | 52.90 | 52.00 | 52.25 | 126,233 | +0.30(+0.57%) |
Oct 04, 2017 | 51.51 | 52.15 | 51.36 | 51.95 | 153,296 | +0.39(+0.76%) |
Oct 03, 2017 | 51.12 | 51.66 | 50.62 | 51.56 | 237,939 | +0.34(+0.67%) |
Oct 02, 2017 | 50.23 | 51.26 | 50.08 | 51.21 | 185,165 | +0.98(+1.96%) |
Sep 29, 2017 | 49.93 | 50.97 | 49.69 | 50.23 | 161,319 | +0.20(+0.39%) |
Sep 28, 2017 | 51.31 | 51.71 | 49.93 | 50.03 | 190,634 | -1.13(-2.21%) |
Sep 27, 2017 | 50.33 | 51.48 | 50.33 | 51.16 | 321,114 | +0.98(+1.96%) |
Sep 26, 2017 | 50.87 | 51.02 | 50.08 | 50.18 | 225,981 | -0.64(-1.26%) |
Sep 25, 2017 | 51.31 | 51.94 | 50.33 | 50.82 | 358,879 | +0.00(+0.00%) |
Sep 22, 2017 | 48.29 | 51.51 | 47.91 | 50.82 | 485,843 | +4.73(+10.26%) |
Sep 21, 2017 | 45.45 | 46.14 | 45.35 | 46.09 | 85,869 | +0.59(+1.30%) |
Sep 20, 2017 | 45.26 | 45.95 | 45.11 | 45.50 | 79,869 | +0.15(+0.33%) |
Sep 19, 2017 | 45.06 | 45.60 | 44.91 | 45.35 | 113,025 | +0.30(+0.66%) |
Sep 18, 2017 | 43.78 | 45.11 | 43.78 | 45.06 | 106,956 | +1.38(+3.16%) |
Sep 15, 2017 | 43.68 | 43.88 | 42.74 | 43.68 | 311,765 | +0.15(+0.34%) |
Sep 14, 2017 | 43.73 | 43.88 | 43.14 | 43.53 | 113,180 | -0.34(-0.79%) |
Sep 13, 2017 | 43.34 | 43.95 | 43.14 | 43.88 | 203,429 | +0.59(+1.37%) |
Sep 12, 2017 | 43.04 | 43.38 | 42.84 | 43.29 | 76,401 | +0.34(+0.80%) |
Sep 11, 2017 | 43.34 | 43.93 | 42.79 | 42.94 | 119,279 | +0.00(+0.00%) |
Sep 08, 2017 | 42.60 | 43.53 | 42.60 | 42.94 | 98,387 | +0.20(+0.46%) |
Sep 07, 2017 | 42.35 | 42.79 | 42.01 | 42.74 | 65,550 | +0.44(+1.05%) |
Sep 06, 2017 | 42.84 | 42.84 | 41.86 | 42.30 | 140,109 | -0.20(-0.46%) |
Sep 05, 2017 | 42.69 | 42.89 | 42.15 | 42.50 | 141,151 | -0.15(-0.35%) |
Sep 01, 2017 | 42.40 | 42.69 | 42.01 | 42.65 | 144,835 | +0.34(+0.81%) |
Aug 31, 2017 | 42.25 | 42.65 | 41.81 | 42.30 | 169,365 | +0.15(+0.35%) |
Aug 30, 2017 | 41.17 | 42.65 | 41.17 | 42.15 | 119,934 | +1.07(+2.60%) |
Aug 29, 2017 | 40.79 | 41.18 | 40.79 | 41.08 | 85,715 | -0.05(-0.12%) |
Aug 28, 2017 | 41.58 | 41.62 | 41.06 | 41.13 | 132,652 | -0.34(-0.83%) |
Aug 25, 2017 | 40.99 | 41.58 | 40.50 | 41.48 | 158,868 | +0.59(+1.44%) |
Aug 24, 2017 | 41.18 | 41.18 | 40.54 | 40.89 | 68,065 | -0.20(-0.48%) |
Aug 23, 2017 | 41.43 | 41.67 | 40.94 | 41.08 | 206,824 | -0.64(-1.53%) |
Aug 22, 2017 | 41.28 | 41.89 | 40.96 | 41.72 | 188,027 | +0.54(+1.31%) |
Aug 21, 2017 | 41.48 | 41.72 | 40.79 | 41.18 | 138,511 | -0.39(-0.94%) |
Aug 18, 2017 | 41.72 | 41.94 | 41.13 | 41.58 | 162,333 | -0.34(-0.82%) |
Aug 17, 2017 | 42.07 | 42.31 | 41.67 | 41.92 | 155,933 | -0.34(-0.81%) |
Aug 16, 2017 | 42.70 | 42.90 | 42.07 | 42.26 | 81,831 | -0.34(-0.81%) |
Aug 15, 2017 | 43.00 | 43.02 | 42.41 | 42.61 | 156,143 | -0.44(-1.03%) |
Aug 14, 2017 | 41.92 | 43.10 | 41.80 | 43.05 | 132,368 | +1.62(+3.91%) |
Aug 11, 2017 | 41.13 | 41.92 | 40.30 | 41.43 | 254,940 | -0.15(-0.35%) |
Aug 10, 2017 | 43.10 | 43.10 | 41.33 | 41.58 | 174,625 | +2.11(+5.35%) |
Aug 09, 2017 | 39.91 | 40.05 | 38.86 | 39.46 | 165,034 | -0.59(-1.47%) |
Aug 08, 2017 | 42.95 | 43.06 | 39.91 | 40.05 | 231,720 | -3.04(-7.06%) |
Aug 07, 2017 | 41.92 | 43.24 | 41.92 | 43.10 | 325,559 | +1.23(+2.93%) |
Aug 04, 2017 | 45.16 | 45.16 | 40.50 | 41.87 | 475,911 | -4.12(-8.96%) |
Aug 03, 2017 | 45.31 | 46.09 | 45.11 | 45.99 | 121,787 | +0.74(+1.63%) |
Aug 02, 2017 | 46.53 | 47.07 | 45.16 | 45.26 | 122,266 | -1.23(-2.64%) |
Aug 01, 2017 | 47.17 | 47.17 | 45.99 | 46.48 | 160,115 | -0.29(-0.63%) |
Jul 31, 2017 | 46.58 | 47.12 | 46.24 | 46.78 | 88,928 | +0.29(+0.63%) |
Jul 28, 2017 | 46.24 | 46.58 | 45.70 | 46.48 | 48,641 | +0.00(+0.00%) |
Jul 27, 2017 | 46.93 | 47.02 | 45.80 | 46.48 | 106,812 | -0.25(-0.53%) |
Jul 26, 2017 | 46.68 | 47.32 | 46.29 | 46.73 | 91,147 | +0.05(+0.11%) |
Jul 25, 2017 | 46.97 | 47.37 | 46.53 | 46.68 | 109,289 | +0.00(+0.00%) |
Jul 24, 2017 | 46.73 | 46.88 | 46.19 | 46.68 | 78,872 | -0.05(-0.11%) |
Jul 21, 2017 | 47.27 | 47.27 | 46.53 | 46.73 | 61,978 | -0.15(-0.31%) |
Jul 20, 2017 | 47.32 | 47.42 | 46.58 | 46.88 | 50,564 | -0.34(-0.73%) |
Jul 19, 2017 | 46.29 | 47.22 | 46.09 | 47.22 | 54,571 | +1.08(+2.34%) |
Jul 18, 2017 | 46.43 | 46.53 | 45.75 | 46.14 | 71,388 | -0.49(-1.05%) |
Jul 17, 2017 | 46.43 | 46.78 | 45.85 | 46.63 | 88,344 | +0.15(+0.32%) |
Jul 14, 2017 | 46.53 | 46.63 | 45.85 | 46.48 | 71,050 | -0.10(-0.21%) |
Jul 13, 2017 | 47.02 | 47.02 | 46.09 | 46.58 | 75,676 | -0.44(-0.94%) |
Jul 12, 2017 | 47.22 | 48.05 | 46.73 | 47.02 | 73,915 | +0.05(+0.10%) |
Jul 11, 2017 | 46.63 | 47.02 | 45.60 | 46.97 | 122,506 | +0.34(+0.74%) |
Jul 10, 2017 | 46.14 | 46.88 | 46.09 | 46.63 | 119,980 | +0.39(+0.85%) |
Jul 07, 2017 | 45.31 | 46.43 | 45.21 | 46.24 | 287,872 | +1.08(+2.39%) |
Jul 06, 2017 | 46.39 | 44.57 | 45.16 | 83,670 | -0.93(-2.02%) | |
Jul 05, 2017 | 45.65 | 46.14 | 44.67 | 46.09 | 67,149 | +0.49(+1.08%) |
Jul 03, 2017 | 45.60 | 46.04 | 45.16 | 45.60 | 37,545 | +0.15(+0.32%) |
Jun 30, 2017 | 44.72 | 45.75 | 44.72 | 45.45 | 76,097 | +0.79(+1.76%) |
Jun 29, 2017 | 45.16 | 45.45 | 44.18 | 44.67 | 48,379 | -0.49(-1.09%) |
Jun 28, 2017 | 44.67 | 45.35 | 44.47 | 45.16 | 68,156 | +0.79(+1.77%) |
Jun 27, 2017 | 44.86 | 45.45 | 44.28 | 44.37 | 58,078 | -0.59(-1.31%) |
Jun 26, 2017 | 45.21 | 45.31 | 44.86 | 44.96 | 45,328 | -0.10(-0.22%) |
Jun 23, 2017 | 44.82 | 45.26 | 44.62 | 45.06 | 133,084 | +0.25(+0.55%) |
Jun 22, 2017 | 44.18 | 44.96 | 44.18 | 44.82 | 56,120 | +0.59(+1.33%) |
Jun 21, 2017 | 44.57 | 45.11 | 44.18 | 44.23 | 69,537 | -0.29(-0.66%) |
Jun 20, 2017 | 45.45 | 45.45 | 44.28 | 44.52 | 79,683 | -0.98(-2.16%) |
Jun 19, 2017 | 45.60 | 46.34 | 45.40 | 45.50 | 91,699 | -0.29(-0.64%) |
Jun 16, 2017 | 45.40 | 45.94 | 45.40 | 45.80 | 300,144 | -0.29(-0.64%) |
Jun 15, 2017 | 45.50 | 46.24 | 45.50 | 46.09 | 40,135 | +0.00(+0.00%) |
Jun 14, 2017 | 45.99 | 46.29 | 45.75 | 46.09 | 48,045 | +0.00(+0.00%) |
Jun 13, 2017 | 46.29 | 46.39 | 45.75 | 46.09 | 70,014 | -0.20(-0.42%) |
Jun 12, 2017 | 46.04 | 46.48 | 45.35 | 46.29 | 107,805 | +0.10(+0.21%) |
Jun 09, 2017 | 46.29 | 46.46 | 45.85 | 46.19 | 128,120 | +0.10(+0.21%) |
Jun 08, 2017 | 44.91 | 46.58 | 44.57 | 46.09 | 103,582 | +1.03(+2.29%) |
Jun 07, 2017 | 45.40 | 45.72 | 44.82 | 45.06 | 98,391 | -0.29(-0.65%) |
Jun 06, 2017 | 45.35 | 45.70 | 44.86 | 45.35 | 52,065 | -0.25(-0.54%) |
Jun 05, 2017 | 46.53 | 46.93 | 45.55 | 45.60 | 92,955 | -1.13(-2.42%) |
Jun 02, 2017 | 45.90 | 47.56 | 45.90 | 46.73 | 81,500 | +0.98(+2.15%) |
Jun 01, 2017 | 45.60 | 45.94 | 45.21 | 45.75 | 126,593 | +0.25(+0.54%) |
May 31, 2017 | 45.65 | 45.94 | 45.11 | 45.50 | 87,343 | +0.00(+0.00%) |
May 30, 2017 | 45.80 | 45.80 | 45.16 | 45.50 | 47,898 | -0.34(-0.75%) |
May 26, 2017 | 45.90 | 46.09 | 45.55 | 45.85 | 61,257 | -0.05(-0.11%) |
May 25, 2017 | 45.94 | 46.29 | 45.50 | 45.90 | 76,132 | +0.29(+0.65%) |
May 24, 2017 | 45.21 | 45.99 | 45.21 | 45.60 | 76,181 | +0.34(+0.76%) |
May 23, 2017 | 45.50 | 45.50 | 44.77 | 45.26 | 85,680 | +0.00(+0.00%) |
May 22, 2017 | 44.32 | 45.28 | 44.23 | 45.26 | 103,355 | +1.13(+2.56%) |
May 19, 2017 | 44.32 | 44.67 | 44.08 | 44.13 | 90,135 | +0.15(+0.33%) |
May 18, 2017 | 43.49 | 44.23 | 43.00 | 43.98 | 116,904 | +0.54(+1.24%) |
May 17, 2017 | 44.82 | 44.13 | 43.34 | 43.44 | 117,923 | -1.37(-3.07%) |
May 16, 2017 | 45.11 | 45.16 | 44.37 | 44.82 | 97,643 | -0.10(-0.22%) |
May 15, 2017 | 43.88 | 45.01 | 43.88 | 44.91 | 97,400 | +1.23(+2.81%) |
May 12, 2017 | 44.42 | 44.42 | 43.44 | 43.69 | 112,159 | -0.93(-2.09%) |
May 11, 2017 | 45.85 | 46.63 | 44.57 | 44.62 | 131,912 | -1.37(-2.99%) |
May 10, 2017 | 45.35 | 46.29 | 44.57 | 45.99 | 272,496 | +0.05(+0.11%) |
May 09, 2017 | 50.26 | 50.26 | 44.86 | 45.94 | 568,355 | -5.55(-10.77%) |
May 08, 2017 | 50.95 | 51.69 | 50.66 | 51.49 | 83,492 | +0.44(+0.87%) |
May 05, 2017 | 50.95 | 51.29 | 50.56 | 51.05 | 83,390 | +0.25(+0.48%) |
May 04, 2017 | 51.00 | 51.29 | 50.17 | 50.80 | 56,822 | +0.20(+0.39%) |
May 03, 2017 | 51.05 | 51.15 | 50.31 | 50.61 | 83,669 | -0.88(-1.72%) |
May 02, 2017 | 51.69 | 52.72 | 50.95 | 51.49 | 111,915 | -0.10(-0.19%) |