Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.08 | 45.16 | 44.96 | 45.12 | 10,080 | -0.06(-0.14%) |
May 30, 2018 | 45.09 | 45.24 | 45.05 | 45.18 | 2,502 | +0.23(+0.50%) |
May 29, 2018 | 45.23 | 45.29 | 44.95 | 44.95 | 10,356 | -0.81(-1.77%) |
May 25, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.06(+0.13%) | |
May 24, 2018 | 45.77 | 45.81 | 45.62 | 45.70 | 3,998 | -0.06(-0.13%) |
May 23, 2018 | 45.86 | 45.89 | 45.63 | 45.76 | 20,772 | -0.65(-1.39%) |
May 22, 2018 | 46.63 | 46.63 | 46.41 | 46.41 | 6,051 | -0.02(-0.04%) |
May 21, 2018 | 46.45 | 46.50 | 46.31 | 46.43 | 6,689 | +0.15(+0.33%) |
May 18, 2018 | 46.30 | 46.34 | 46.06 | 46.27 | 7,807 | +0.05(+0.10%) |
May 17, 2018 | 46.14 | 46.26 | 46.14 | 46.23 | 3,485 | +0.07(+0.15%) |
May 16, 2018 | 46.21 | 46.30 | 46.09 | 46.16 | 4,922 | -0.06(-0.13%) |
May 15, 2018 | 46.05 | 46.27 | 46.05 | 46.22 | 7,207 | +0.08(+0.17%) |
May 14, 2018 | 46.25 | 46.30 | 46.14 | 46.14 | 1,500 | -0.04(-0.09%) |
May 11, 2018 | 46.26 | 46.26 | 46.18 | 46.18 | 3,260 | +0.10(+0.23%) |
May 10, 2018 | 45.87 | 46.16 | 45.87 | 46.08 | 3,945 | +0.24(+0.51%) |
May 09, 2018 | 45.74 | 45.89 | 45.65 | 45.84 | 5,508 | +0.20(+0.44%) |
May 08, 2018 | 45.55 | 45.64 | 45.51 | 45.64 | 2,919 | +0.06(+0.13%) |
May 07, 2018 | 45.54 | 45.64 | 45.54 | 45.58 | 8,452 | +0.36(+0.79%) |
May 04, 2018 | 45.18 | 45.22 | 45.18 | 45.22 | 1,807 | -0.17(-0.38%) |
May 03, 2018 | 45.41 | 45.41 | 45.10 | 45.40 | 3,599 | +0.12(+0.27%) |
May 02, 2018 | 45.52 | 45.52 | 45.28 | 45.28 | 3,201 | +0.19(+0.43%) |
May 01, 2018 | 45.11 | 45.18 | 44.91 | 45.08 | 6,698 | -0.27(-0.59%) |
Apr 30, 2018 | 45.35 | 45.37 | 45.35 | 45.35 | 1,246 | -0.21(-0.46%) |
Apr 26, 2018 | 45.56 | 45.56 | 45.56 | 472 | +0.31(+0.69%) | |
Apr 25, 2018 | 45.04 | 45.25 | 44.90 | 45.25 | 2,866 | -0.19(-0.42%) |
Apr 24, 2018 | 45.89 | 45.89 | 45.38 | 45.44 | 5,283 | -0.34(-0.74%) |
Apr 23, 2018 | 45.62 | 45.85 | 45.62 | 45.78 | 4,501 | +0.16(+0.34%) |
Apr 20, 2018 | 45.61 | 45.66 | 45.61 | 45.62 | 1,424 | -0.17(-0.38%) |
Apr 19, 2018 | 45.91 | 45.91 | 45.68 | 45.80 | 19,815 | -0.08(-0.17%) |
Apr 18, 2018 | 45.87 | 45.92 | 45.82 | 45.88 | 8,028 | +0.21(+0.47%) |
Apr 17, 2018 | 45.64 | 45.73 | 45.47 | 45.66 | 3,769 | +0.42(+0.93%) |
Apr 16, 2018 | 45.26 | 45.42 | 45.24 | 45.24 | 5,301 | +0.01(+0.01%) |
Apr 13, 2018 | 45.24 | 45.24 | 45.21 | 45.24 | 2,175 | -0.13(-0.28%) |
Apr 12, 2018 | 45.14 | 45.38 | 45.08 | 45.36 | 5,219 | +0.50(+1.11%) |
Apr 11, 2018 | 45.06 | 45.07 | 44.87 | 44.87 | 3,274 | -0.47(-1.04%) |
Apr 10, 2018 | 45.39 | 45.39 | 45.33 | 45.34 | 2,194 | +0.17(+0.37%) |
Apr 09, 2018 | 45.01 | 45.18 | 44.98 | 45.17 | 2,549 | +0.36(+0.80%) |
Apr 06, 2018 | 45.29 | 45.29 | 44.81 | 44.81 | 2,281 | -0.28(-0.63%) |
Apr 05, 2018 | 45.00 | 45.10 | 44.93 | 45.10 | 1,837 | +0.49(+1.11%) |
Apr 04, 2018 | 44.16 | 44.60 | 44.00 | 44.60 | 7,991 | -0.20(-0.45%) |
Apr 03, 2018 | 44.95 | 44.97 | 44.80 | 44.80 | 2,912 | -0.33(-0.74%) |
Apr 02, 2018 | 45.72 | 45.72 | 44.95 | 45.14 | 3,400 | -0.58(-1.28%) |
Mar 29, 2018 | 45.72 | 45.72 | 45.72 | 0 | +0.30(+0.65%) | |
Mar 28, 2018 | 45.39 | 45.62 | 45.30 | 45.42 | 13,014 | +0.07(+0.15%) |
Mar 27, 2018 | 45.50 | 45.71 | 45.24 | 45.35 | 3,576 | -0.15(-0.32%) |
Mar 26, 2018 | 45.61 | 45.80 | 45.18 | 45.50 | 14,952 | +0.33(+0.73%) |
Mar 23, 2018 | 45.25 | 45.40 | 45.17 | 45.17 | 20,247 | -0.04(-0.08%) |
Mar 22, 2018 | 45.41 | 45.58 | 45.21 | 45.21 | 3,006 | -0.74(-1.61%) |
Mar 21, 2018 | 45.97 | 45.97 | 45.83 | 45.95 | 2,494 | -0.23(-0.49%) |
Mar 20, 2018 | 46.08 | 46.17 | 46.08 | 46.17 | 3,500 | -0.02(-0.04%) |
Mar 19, 2018 | 46.45 | 46.45 | 46.18 | 46.19 | 4,859 | -0.03(-0.08%) |
Mar 16, 2018 | 46.41 | 46.51 | 46.23 | 46.23 | 3,881 | -0.38(-0.82%) |
Mar 15, 2018 | 46.49 | 46.68 | 46.48 | 46.61 | 5,468 | +0.17(+0.36%) |
Mar 14, 2018 | 46.64 | 46.64 | 46.43 | 46.44 | 11,872 | -0.03(-0.06%) |
Mar 13, 2018 | 46.91 | 47.07 | 46.43 | 46.47 | 9,154 | -0.35(-0.75%) |
Mar 12, 2018 | 46.82 | 46.85 | 46.81 | 46.82 | 5,060 | +0.08(+0.17%) |
Mar 09, 2018 | 46.47 | 47.65 | 46.47 | 46.74 | 15,787 | +0.58(+1.27%) |
Mar 08, 2018 | 46.35 | 46.37 | 46.14 | 46.16 | 6,643 | -0.02(-0.04%) |
Mar 07, 2018 | 46.31 | 45.93 | 46.17 | 11,258 | -0.22(-0.47%) | |
Mar 06, 2018 | 46.46 | 45.92 | 46.39 | 3,852 | +0.48(+1.03%) | |
Mar 05, 2018 | 45.58 | 45.92 | 45.50 | 45.92 | 4,317 | +0.58(+1.28%) |
Mar 02, 2018 | 45.35 | 45.36 | 45.16 | 45.34 | 6,341 | -0.10(-0.22%) |
Mar 01, 2018 | 45.78 | 45.78 | 45.17 | 45.44 | 9,910 | -0.82(-1.78%) |
Feb 28, 2018 | 46.86 | 46.89 | 46.26 | 46.26 | 8,541 | -0.92(-1.94%) |
Feb 27, 2018 | 47.22 | 47.40 | 47.08 | 47.18 | 6,205 | -0.35(-0.73%) |
Feb 26, 2018 | 47.25 | 47.52 | 47.21 | 47.52 | 5,539 | +0.33(+0.70%) |
Feb 23, 2018 | 46.92 | 47.25 | 46.87 | 47.19 | 12,990 | +0.20(+0.42%) |
Feb 22, 2018 | 46.99 | 47.00 | 46.94 | 47.00 | 6,169 | -0.01(-0.03%) |
Feb 21, 2018 | 46.99 | 47.13 | 46.89 | 47.01 | 12,238 | +0.17(+0.37%) |
Feb 20, 2018 | 47.03 | 47.25 | 46.81 | 46.84 | 13,119 | -0.85(-1.79%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 47.48 | 47.68 | 47.28 | 47.68 | 10,990 | +0.75(+1.60%) |
Feb 14, 2018 | 46.98 | 46.16 | 46.93 | 19,045 | +0.78(+1.68%) | |
Feb 13, 2018 | 47.94 | 47.94 | 45.98 | 46.16 | 80,905 | +0.06(+0.13%) |
Feb 12, 2018 | 45.88 | 46.34 | 45.80 | 46.09 | 12,412 | +0.52(+1.15%) |
Feb 09, 2018 | 45.79 | 45.79 | 44.76 | 45.57 | 23,610 | +0.08(+0.17%) |
Feb 08, 2018 | 46.57 | 46.62 | 45.49 | 45.49 | 16,586 | -1.11(-2.38%) |
Feb 07, 2018 | 46.34 | 46.67 | 46.31 | 46.60 | 20,333 | +0.11(+0.23%) |
Feb 06, 2018 | 46.02 | 46.50 | 45.71 | 46.50 | 59,539 | +0.03(+0.06%) |
Feb 05, 2018 | 47.38 | 47.38 | 46.47 | 46.47 | 9,849 | -1.64(-3.41%) |
Feb 02, 2018 | 48.27 | 48.48 | 48.11 | 48.11 | 19,188 | -0.98(-1.99%) |
Feb 01, 2018 | 48.94 | 49.09 | 48.89 | 49.09 | 2,903 | +0.35(+0.72%) |
Jan 31, 2018 | 49.00 | 49.00 | 48.71 | 48.74 | 19,038 | +0.13(+0.27%) |
Jan 30, 2018 | 48.74 | 48.49 | 48.61 | 27,713 | -0.28(-0.57%) | |
Jan 29, 2018 | 49.22 | 49.22 | 48.80 | 48.88 | 5,192 | -0.54(-1.09%) |
Jan 26, 2018 | 49.27 | 49.42 | 49.22 | 49.42 | 4,000 | +0.58(+1.18%) |
Jan 25, 2018 | 49.35 | 49.47 | 48.82 | 48.85 | 21,020 | -0.06(-0.12%) |
Jan 24, 2018 | 49.19 | 49.26 | 48.91 | 48.91 | 36,569 | +0.30(+0.61%) |
Jan 23, 2018 | 48.58 | 48.76 | 48.58 | 48.61 | 7,653 | +0.10(+0.22%) |
Jan 22, 2018 | 48.57 | 48.57 | 48.47 | 48.51 | 6,599 | -0.06(-0.13%) |
Jan 19, 2018 | 48.60 | 48.60 | 48.47 | 48.57 | 9,261 | +0.37(+0.77%) |
Jan 18, 2018 | 48.29 | 48.33 | 48.14 | 48.20 | 12,067 | -0.11(-0.23%) |
Jan 17, 2018 | 48.15 | 48.38 | 48.13 | 48.32 | 5,968 | +0.21(+0.43%) |
Jan 16, 2018 | 48.10 | 48.19 | 48.00 | 48.11 | 6,803 | +0.26(+0.55%) |
Jan 12, 2018 | 47.85 | 47.85 | 47.85 | 0 | +0.39(+0.83%) | |
Jan 11, 2018 | 47.32 | 47.51 | 47.32 | 47.45 | 7,769 | +0.18(+0.39%) |
Jan 10, 2018 | 47.37 | 47.14 | 47.27 | 9,539 | -0.10(-0.20%) | |
Jan 09, 2018 | 47.18 | 47.38 | 47.18 | 47.37 | 7,902 | +0.10(+0.20%) |
Jan 08, 2018 | 47.32 | 47.32 | 47.21 | 47.27 | 3,482 | -0.06(-0.13%) |
Jan 05, 2018 | 47.18 | 47.33 | 47.08 | 47.33 | 11,584 | +0.33(+0.70%) |
Jan 04, 2018 | 46.85 | 47.00 | 46.85 | 47.00 | 17,144 | +0.49(+1.05%) |
Jan 03, 2018 | 46.45 | 46.54 | 46.43 | 46.51 | 10,259 | +0.37(+0.81%) |
Jan 02, 2018 | 46.05 | 46.14 | 45.98 | 46.14 | 11,242 | +0.16(+0.35%) |
Dec 29, 2017 | 45.98 | 45.98 | 45.98 | 0 | -0.07(-0.16%) | |
Dec 28, 2017 | 46.09 | 46.09 | 46.05 | 46.05 | 1,434 | +0.24(+0.51%) |
Dec 27, 2017 | 45.58 | 45.82 | 45.58 | 45.82 | 7,088 | +0.48(+1.06%) |
Dec 26, 2017 | 45.21 | 45.46 | 45.21 | 45.34 | 5,155 | +0.03(+0.08%) |
Dec 22, 2017 | 45.32 | 45.35 | 45.30 | 45.30 | 1,744 | -0.06(-0.13%) |
Dec 21, 2017 | 45.29 | 45.44 | 45.29 | 45.36 | 6,342 | +0.24(+0.54%) |
Dec 20, 2017 | 45.36 | 45.36 | 45.12 | 45.12 | 15,931 | -0.39(-0.86%) |
Dec 19, 2017 | 45.47 | 45.57 | 45.38 | 45.51 | 5,213 | -0.15(-0.32%) |
Dec 18, 2017 | 45.56 | 45.72 | 45.56 | 45.66 | 6,722 | +0.44(+0.97%) |
Dec 15, 2017 | 45.14 | 45.22 | 45.07 | 45.22 | 4,290 | +0.09(+0.21%) |
Dec 14, 2017 | 45.25 | 45.25 | 45.09 | 45.13 | 2,476 | +0.03(+0.06%) |
Dec 13, 2017 | 45.02 | 45.11 | 44.99 | 45.10 | 4,028 | +0.29(+0.64%) |
Dec 12, 2017 | 44.73 | 44.84 | 44.72 | 44.81 | 7,503 | +0.02(+0.04%) |
Dec 11, 2017 | 44.80 | 44.87 | 44.80 | 44.80 | 4,098 | -0.17(-0.39%) |
Dec 08, 2017 | 44.80 | 44.99 | 44.80 | 44.97 | 16,111 | +0.32(+0.72%) |
Dec 07, 2017 | 44.68 | 44.74 | 44.64 | 44.65 | 2,787 | -0.02(-0.04%) |
Dec 06, 2017 | 44.61 | 44.76 | 44.61 | 44.66 | 5,859 | +0.03(+0.08%) |
Dec 05, 2017 | 44.85 | 44.87 | 44.63 | 44.63 | 8,226 | -0.41(-0.91%) |
Dec 04, 2017 | 45.30 | 45.43 | 45.02 | 45.04 | 34,088 | -0.25(-0.56%) |
Dec 01, 2017 | 45.14 | 45.36 | 44.99 | 45.29 | 14,788 | +0.18(+0.41%) |
Nov 30, 2017 | 45.14 | 45.28 | 45.00 | 45.11 | 8,639 | +0.17(+0.39%) |
Nov 29, 2017 | 45.25 | 45.25 | 44.79 | 44.94 | 24,502 | -0.36(-0.79%) |
Nov 28, 2017 | 45.10 | 45.32 | 45.08 | 45.29 | 5,525 | +0.29(+0.64%) |
Nov 27, 2017 | 45.24 | 45.24 | 45.00 | 45.00 | 2,391 | -0.39(-0.86%) |
Nov 24, 2017 | 45.40 | 45.40 | 45.40 | 45.40 | 263 | +0.20(+0.44%) |
Nov 22, 2017 | 45.32 | 45.33 | 45.14 | 45.20 | 8,408 | +0.10(+0.23%) |
Nov 21, 2017 | 45.17 | 45.21 | 45.09 | 45.09 | 16,380 | +0.33(+0.74%) |
Nov 20, 2017 | 44.74 | 44.94 | 44.74 | 44.76 | 8,299 | +0.18(+0.41%) |
Nov 17, 2017 | 44.46 | 44.60 | 44.32 | 44.58 | 23,961 | +0.15(+0.33%) |
Nov 16, 2017 | 44.57 | 44.57 | 44.43 | 44.43 | 1,709 | +0.31(+0.69%) |
Nov 15, 2017 | 44.12 | 44.28 | 44.08 | 44.12 | 4,780 | -0.36(-0.80%) |
Nov 14, 2017 | 44.35 | 44.48 | 44.35 | 44.48 | 3,149 | +0.26(+0.59%) |
Nov 13, 2017 | 43.99 | 44.32 | 43.94 | 44.22 | 25,241 | -0.33(-0.74%) |
Nov 10, 2017 | 44.47 | 44.57 | 44.46 | 44.55 | 7,751 | -0.10(-0.21%) |
Nov 09, 2017 | 44.49 | 44.65 | 44.40 | 44.65 | 6,970 | -0.34(-0.76%) |
Nov 08, 2017 | 44.86 | 45.01 | 44.86 | 44.99 | 7,733 | +0.12(+0.26%) |
Nov 07, 2017 | 44.96 | 44.96 | 44.83 | 44.87 | 3,915 | -0.20(-0.43%) |
Nov 06, 2017 | 45.16 | 45.16 | 44.99 | 45.07 | 6,272 | -0.02(-0.04%) |
Nov 03, 2017 | 45.01 | 45.13 | 44.92 | 45.08 | 3,052 | +0.24(+0.54%) |
Nov 02, 2017 | 44.80 | 44.84 | 44.73 | 44.84 | 1,671 | +0.05(+0.12%) |
Nov 01, 2017 | 44.92 | 44.97 | 44.78 | 44.79 | 5,786 | -0.05(-0.12%) |
Oct 31, 2017 | 44.84 | 44.91 | 44.84 | 44.84 | 1,384 | +0.05(+0.12%) |
Oct 30, 2017 | 44.73 | 44.79 | 44.61 | 44.79 | 4,785 | +0.10(+0.21%) |
Oct 27, 2017 | 44.77 | 44.77 | 44.64 | 44.69 | 4,078 | -0.17(-0.37%) |
Oct 26, 2017 | 44.73 | 44.90 | 44.73 | 44.86 | 3,202 | +0.39(+0.88%) |
Oct 25, 2017 | 44.56 | 44.58 | 44.34 | 44.46 | 3,450 | +0.04(+0.10%) |
Oct 24, 2017 | 44.48 | 44.48 | 44.34 | 44.42 | 11,420 | -0.20(-0.45%) |
Oct 23, 2017 | 44.76 | 44.76 | 44.61 | 44.62 | 3,178 | +0.05(+0.11%) |
Oct 20, 2017 | 44.62 | 44.67 | 44.57 | 44.57 | 5,347 | -0.24(-0.53%) |
Oct 19, 2017 | 44.67 | 44.81 | 44.67 | 44.81 | 2,322 | -0.02(-0.04%) |
Oct 18, 2017 | 44.74 | 44.95 | 44.74 | 44.83 | 3,710 | +0.04(+0.10%) |
Oct 17, 2017 | 44.81 | 44.81 | 44.65 | 44.79 | 7,398 | -0.31(-0.70%) |
Oct 16, 2017 | 45.02 | 45.10 | 45.02 | 45.10 | 1,457 | -0.35(-0.77%) |
Oct 13, 2017 | 45.41 | 45.45 | 45.34 | 45.45 | 3,368 | +0.18(+0.40%) |
Oct 12, 2017 | 45.26 | 45.30 | 45.17 | 45.27 | 3,434 | +0.15(+0.33%) |
Oct 11, 2017 | 45.26 | 45.26 | 45.12 | 45.12 | 11,089 | -0.04(-0.10%) |
Oct 10, 2017 | 45.04 | 45.16 | 45.04 | 45.16 | 4,405 | +0.57(+1.27%) |
Oct 09, 2017 | 44.73 | 44.73 | 44.59 | 44.59 | 53,348 | +0.11(+0.25%) |
Oct 06, 2017 | 44.35 | 44.57 | 44.35 | 44.48 | 4,762 | -0.34(-0.76%) |
Oct 05, 2017 | 44.75 | 44.86 | 44.75 | 44.82 | 8,938 | -0.06(-0.14%) |
Oct 04, 2017 | 44.91 | 45.00 | 44.81 | 44.88 | 6,491 | -0.02(-0.04%) |
Oct 03, 2017 | 44.81 | 44.93 | 44.78 | 44.90 | 29,025 | +0.35(+0.78%) |
Oct 02, 2017 | 44.75 | 44.79 | 44.55 | 44.55 | 6,920 | -0.24(-0.53%) |
Sep 29, 2017 | 44.58 | 44.79 | 44.58 | 44.79 | 1,922 | +0.54(+1.22%) |
Sep 28, 2017 | 44.02 | 44.26 | 44.01 | 44.25 | 10,121 | +0.39(+0.89%) |
Sep 27, 2017 | 43.59 | 43.90 | 43.59 | 43.85 | 7,136 | -0.20(-0.46%) |
Sep 26, 2017 | 44.05 | 44.20 | 43.93 | 44.06 | 6,004 | -0.27(-0.60%) |
Sep 25, 2017 | 44.40 | 44.47 | 44.32 | 44.32 | 10,024 | -0.19(-0.43%) |
Sep 22, 2017 | 44.56 | 44.58 | 44.50 | 44.52 | 3,923 | +0.21(+0.47%) |
Sep 21, 2017 | 44.39 | 44.40 | 44.31 | 44.31 | 14,122 | -0.14(-0.31%) |
Sep 20, 2017 | 44.89 | 44.89 | 44.45 | 44.45 | 35,181 | -0.44(-0.99%) |
Sep 19, 2017 | 44.85 | 44.94 | 44.84 | 44.89 | 4,597 | +0.17(+0.37%) |
Sep 18, 2017 | 44.86 | 44.87 | 44.68 | 44.73 | 6,613 | -0.01(-0.02%) |
Sep 15, 2017 | 44.75 | 44.81 | 44.60 | 44.73 | 4,647 | +0.09(+0.20%) |
Sep 14, 2017 | 44.53 | 44.71 | 44.53 | 44.65 | 7,140 | +0.19(+0.43%) |
Sep 13, 2017 | 44.73 | 44.73 | 44.45 | 44.46 | 2,959 | -0.37(-0.82%) |
Sep 12, 2017 | 44.85 | 44.87 | 44.69 | 44.82 | 3,957 | +0.06(+0.14%) |
Sep 11, 2017 | 44.81 | 44.85 | 44.76 | 44.76 | 1,787 | +0.36(+0.81%) |
Sep 08, 2017 | 44.24 | 44.50 | 44.24 | 44.40 | 5,668 | +0.29(+0.65%) |
Sep 07, 2017 | 43.91 | 44.12 | 43.90 | 44.12 | 20,482 | +0.49(+1.12%) |
Sep 06, 2017 | 43.53 | 43.66 | 43.52 | 43.63 | 15,587 | +0.03(+0.06%) |
Sep 05, 2017 | 43.81 | 43.81 | 43.50 | 43.60 | 47,819 | -0.05(-0.12%) |
Sep 01, 2017 | 43.78 | 43.65 | 43.65 | 4,614 | -0.13(-0.30%) | |
Aug 31, 2017 | 43.48 | 43.79 | 43.48 | 43.78 | 2,828 | +0.31(+0.72%) |
Aug 30, 2017 | 43.54 | 43.58 | 43.47 | 43.47 | 2,884 | -0.01(-0.02%) |
Aug 29, 2017 | 43.63 | 43.68 | 43.48 | 43.48 | 28,807 | -0.27(-0.62%) |
Aug 28, 2017 | 43.80 | 43.83 | 43.75 | 43.75 | 4,523 | -0.25(-0.58%) |
Aug 25, 2017 | 43.91 | 44.07 | 43.91 | 44.00 | 4,770 | +0.20(+0.46%) |
Aug 24, 2017 | 43.86 | 43.90 | 43.80 | 43.80 | 3,964 | +0.01(+0.02%) |
Aug 23, 2017 | 43.74 | 43.79 | 43.71 | 43.79 | 584 | +0.01(+0.03%) |
Aug 22, 2017 | 43.72 | 43.82 | 43.72 | 43.78 | 6,072 | +0.21(+0.49%) |
Aug 21, 2017 | 43.46 | 43.62 | 43.44 | 43.57 | 2,257 | +0.24(+0.54%) |
Aug 18, 2017 | 43.55 | 43.56 | 43.33 | 43.33 | 6,669 | -0.28(-0.64%) |
Aug 17, 2017 | 43.83 | 43.85 | 43.61 | 43.61 | 6,567 | +0.11(+0.25%) |
Aug 16, 2017 | 43.34 | 43.55 | 43.34 | 43.50 | 8,780 | +0.23(+0.54%) |
Aug 15, 2017 | 43.14 | 43.28 | 43.14 | 43.27 | 1,988 | +0.03(+0.08%) |
Aug 14, 2017 | 43.24 | 43.42 | 43.23 | 43.23 | 6,786 | +0.24(+0.55%) |
Aug 11, 2017 | 42.98 | 43.04 | 42.80 | 43.00 | 7,066 | -0.15(-0.34%) |
Aug 10, 2017 | 43.50 | 43.50 | 43.10 | 43.15 | 7,314 | -0.80(-1.82%) |
Aug 09, 2017 | 43.80 | 43.95 | 43.72 | 43.95 | 6,373 | +0.20(+0.45%) |
Aug 08, 2017 | 43.85 | 43.85 | 43.75 | 43.75 | 1,978 | -0.26(-0.59%) |
Aug 07, 2017 | 44.01 | 44.01 | 44.01 | 44.01 | 1,210 | +0.00(+0.00%) |
Aug 04, 2017 | 43.91 | 44.01 | 43.91 | 44.01 | 7,151 | +0.08(+0.18%) |
Aug 03, 2017 | 43.98 | 44.05 | 43.93 | 43.93 | 2,392 | +0.03(+0.06%) |
Aug 02, 2017 | 43.87 | 43.98 | 43.79 | 43.91 | 28,563 | +0.11(+0.26%) |
Aug 01, 2017 | 43.76 | 43.83 | 43.72 | 43.79 | 9,268 | +0.31(+0.72%) |
Jul 31, 2017 | 43.49 | 43.59 | 43.42 | 43.48 | 7,188 | +0.26(+0.61%) |
Jul 28, 2017 | 43.17 | 43.22 | 43.17 | 43.22 | 2,664 | -0.19(-0.44%) |
Jul 27, 2017 | 43.78 | 43.78 | 43.41 | 43.41 | 3,458 | -0.48(-1.09%) |
Jul 26, 2017 | 43.61 | 43.89 | 43.61 | 43.89 | 1,656 | +0.48(+1.10%) |
Jul 25, 2017 | 43.80 | 43.80 | 43.37 | 43.41 | 4,607 | -0.31(-0.72%) |
Jul 24, 2017 | 43.72 | 43.80 | 43.64 | 43.72 | 9,432 | -0.10(-0.22%) |
Jul 21, 2017 | 43.72 | 43.86 | 43.61 | 43.82 | 3,252 | -0.24(-0.53%) |
Jul 20, 2017 | 44.08 | 43.83 | 44.05 | 3,614 | +0.23(+0.52%) | |
Jul 19, 2017 | 43.80 | 43.94 | 43.80 | 43.83 | 3,286 | +0.32(+0.74%) |
Jul 18, 2017 | 43.49 | 43.57 | 43.44 | 43.51 | 3,115 | +0.16(+0.36%) |
Jul 17, 2017 | 43.34 | 43.39 | 43.28 | 43.35 | 5,325 | +0.09(+0.20%) |
Jul 14, 2017 | 43.04 | 43.26 | 43.02 | 43.26 | 28,549 | +0.28(+0.65%) |
Jul 13, 2017 | 42.88 | 43.00 | 42.88 | 42.98 | 7,655 | +0.08(+0.18%) |
Jul 12, 2017 | 42.85 | 42.96 | 42.85 | 42.90 | 4,078 | +0.44(+1.05%) |
Jul 11, 2017 | 42.28 | 42.53 | 42.23 | 42.46 | 7,095 | -0.26(-0.60%) |
Jul 10, 2017 | 42.64 | 42.75 | 42.64 | 42.72 | 5,706 | +0.15(+0.36%) |
Jul 07, 2017 | 42.49 | 42.60 | 42.47 | 42.56 | 3,900 | +0.24(+0.56%) |
Jul 06, 2017 | 42.21 | 42.40 | 42.09 | 42.33 | 6,275 | -0.31(-0.72%) |
Jul 05, 2017 | 42.58 | 42.76 | 42.56 | 42.63 | 32,972 | +0.01(+0.02%) |
Jul 03, 2017 | 42.62 | 42.70 | 42.62 | 42.62 | 4,193 | +0.10(+0.25%) |
Jun 30, 2017 | 42.54 | 42.63 | 42.37 | 42.52 | 8,697 | +0.18(+0.43%) |
Jun 29, 2017 | 42.56 | 42.56 | 42.24 | 42.34 | 26,189 | -0.40(-0.93%) |
Jun 28, 2017 | 42.75 | 42.79 | 42.60 | 42.74 | 8,050 | -0.05(-0.11%) |
Jun 27, 2017 | 42.73 | 42.84 | 42.71 | 42.78 | 76,554 | +0.08(+0.18%) |
Jun 26, 2017 | 42.94 | 42.94 | 42.67 | 42.70 | 14,258 | -0.08(-0.18%) |
Jun 23, 2017 | 42.86 | 42.78 | 4,776 | +0.08(+0.18%) | ||
Jun 22, 2017 | 42.83 | 42.83 | 42.67 | 42.70 | 8,054 | -0.03(-0.06%) |
Jun 21, 2017 | 42.73 | 42.77 | 42.70 | 42.73 | 30,879 | -0.00(-0.01%) |
Jun 20, 2017 | 42.97 | 42.97 | 42.68 | 42.73 | 16,093 | -0.43(-0.99%) |
Jun 19, 2017 | 43.17 | 43.17 | 43.08 | 43.16 | 8,196 | +0.20(+0.46%) |
Jun 16, 2017 | 42.60 | 42.97 | 42.60 | 42.97 | 15,606 | +0.72(+1.69%) |
Jun 15, 2017 | 42.06 | 42.25 | 42.02 | 42.25 | 7,678 | -0.51(-1.19%) |
Jun 14, 2017 | 42.92 | 42.98 | 42.61 | 42.76 | 7,863 | +0.03(+0.07%) |
Jun 13, 2017 | 42.55 | 42.77 | 42.55 | 42.73 | 10,799 | +0.42(+0.98%) |
Jun 12, 2017 | 42.42 | 42.42 | 42.05 | 42.31 | 17,328 | -0.57(-1.34%) |
Jun 09, 2017 | 42.85 | 42.95 | 42.72 | 42.89 | 67,005 | +0.15(+0.34%) |
Jun 08, 2017 | 42.78 | 42.78 | 42.65 | 42.74 | 27,302 | -0.34(-0.80%) |
Jun 07, 2017 | 43.07 | 43.14 | 42.91 | 43.09 | 24,390 | -0.06(-0.14%) |
Jun 06, 2017 | 43.02 | 43.15 | 42.99 | 43.15 | 5,950 | -0.07(-0.16%) |
Jun 05, 2017 | 43.29 | 43.29 | 43.08 | 43.22 | 56,869 | -0.18(-0.42%) |
Jun 02, 2017 | 43.29 | 43.44 | 43.23 | 43.40 | 4,148 | +0.50(+1.16%) |