Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.68 | 47.77 | 47.09 | 47.14 | 48,903 | -0.15(-0.31%) |
May 30, 2018 | 46.56 | 48.45 | 46.56 | 47.29 | 106,639 | +2.13(+4.73%) |
May 29, 2018 | 44.72 | 45.44 | 44.09 | 45.15 | 26,462 | +0.15(+0.32%) |
May 25, 2018 | 45.01 | 45.01 | 45.01 | 0 | -0.29(-0.64%) | |
May 24, 2018 | 44.96 | 45.49 | 44.72 | 45.30 | 29,834 | +0.15(+0.32%) |
May 23, 2018 | 44.62 | 45.30 | 44.38 | 45.15 | 16,261 | +0.44(+0.98%) |
May 22, 2018 | 45.06 | 45.25 | 44.67 | 44.72 | 20,471 | -0.24(-0.54%) |
May 21, 2018 | 44.33 | 45.64 | 44.18 | 44.96 | 17,722 | +0.97(+2.21%) |
May 18, 2018 | 44.33 | 44.47 | 43.99 | 43.99 | 30,983 | -0.19(-0.44%) |
May 17, 2018 | 44.18 | 44.67 | 43.99 | 44.18 | 24,991 | +0.05(+0.11%) |
May 16, 2018 | 43.84 | 44.43 | 43.82 | 44.14 | 34,359 | +0.29(+0.66%) |
May 15, 2018 | 43.65 | 44.33 | 43.65 | 43.84 | 14,711 | +0.00(+0.00%) |
May 14, 2018 | 44.14 | 44.14 | 43.75 | 43.84 | 13,395 | -0.19(-0.44%) |
May 11, 2018 | 43.75 | 44.23 | 43.75 | 44.04 | 15,430 | +0.24(+0.55%) |
May 10, 2018 | 43.80 | 44.09 | 43.31 | 43.80 | 17,682 | +0.15(+0.33%) |
May 09, 2018 | 43.31 | 44.09 | 43.31 | 43.65 | 25,938 | +0.15(+0.33%) |
May 08, 2018 | 43.50 | 44.04 | 40.33 | 43.50 | 19,539 | -0.05(-0.11%) |
May 07, 2018 | 42.97 | 43.89 | 42.53 | 43.55 | 31,432 | +0.63(+1.47%) |
May 04, 2018 | 42.39 | 43.31 | 42.39 | 42.92 | 13,115 | +0.34(+0.80%) |
May 03, 2018 | 42.78 | 43.07 | 41.90 | 42.58 | 15,351 | -0.39(-0.90%) |
May 02, 2018 | 42.68 | 43.41 | 42.63 | 42.97 | 26,521 | +0.15(+0.34%) |
May 01, 2018 | 42.00 | 43.89 | 41.76 | 42.83 | 34,713 | +0.78(+1.85%) |
Apr 30, 2018 | 43.17 | 43.41 | 41.32 | 42.05 | 72,294 | -1.02(-2.36%) |
Apr 27, 2018 | 44.14 | 44.14 | 42.95 | 43.07 | 22,968 | -0.48(-1.11%) |
Apr 26, 2018 | 43.89 | 44.14 | 43.31 | 43.55 | 17,368 | -0.24(-0.55%) |
Apr 25, 2018 | 43.99 | 44.57 | 43.60 | 43.80 | 25,772 | -0.34(-0.77%) |
Apr 24, 2018 | 44.52 | 44.62 | 43.50 | 44.14 | 30,082 | -0.24(-0.55%) |
Apr 23, 2018 | 43.94 | 44.52 | 43.84 | 44.38 | 30,618 | +0.78(+1.78%) |
Apr 20, 2018 | 43.55 | 44.14 | 43.46 | 43.60 | 63,065 | -0.10(-0.22%) |
Apr 19, 2018 | 44.09 | 44.09 | 43.41 | 43.70 | 29,739 | -0.44(-0.99%) |
Apr 18, 2018 | 44.09 | 44.60 | 43.94 | 44.14 | 39,627 | +0.29(+0.66%) |
Apr 17, 2018 | 44.23 | 44.23 | 43.80 | 43.84 | 35,349 | -0.02(-0.06%) |
Apr 16, 2018 | 44.04 | 44.33 | 43.65 | 43.87 | 28,626 | +0.32(+0.72%) |
Apr 13, 2018 | 43.75 | 43.94 | 43.21 | 43.55 | 27,290 | -0.05(-0.11%) |
Apr 12, 2018 | 43.55 | 43.82 | 43.12 | 43.60 | 37,613 | +0.24(+0.56%) |
Apr 11, 2018 | 43.60 | 43.70 | 43.17 | 43.36 | 20,510 | -0.44(-1.00%) |
Apr 10, 2018 | 43.80 | 43.89 | 42.97 | 43.80 | 30,253 | +0.39(+0.89%) |
Apr 09, 2018 | 43.21 | 43.65 | 43.17 | 43.41 | 41,411 | +0.34(+0.79%) |
Apr 06, 2018 | 43.26 | 44.09 | 42.34 | 43.07 | 42,986 | -0.58(-1.33%) |
Apr 05, 2018 | 43.70 | 44.38 | 43.12 | 43.65 | 27,960 | +0.29(+0.67%) |
Apr 04, 2018 | 42.87 | 43.70 | 42.34 | 43.36 | 21,501 | -0.05(-0.11%) |
Apr 03, 2018 | 43.02 | 43.60 | 42.39 | 43.41 | 17,728 | +0.58(+1.36%) |
Apr 02, 2018 | 43.60 | 44.04 | 42.00 | 42.83 | 54,482 | -0.87(-2.00%) |
Mar 29, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 43.60 | 43.99 | 43.36 | 43.70 | 19,463 | +0.05(+0.11%) |
Mar 27, 2018 | 44.52 | 44.52 | 43.55 | 43.65 | 24,444 | -0.68(-1.53%) |
Mar 26, 2018 | 43.84 | 44.52 | 43.50 | 44.33 | 30,178 | +1.26(+2.93%) |
Mar 23, 2018 | 44.62 | 44.91 | 42.97 | 43.07 | 29,199 | -1.36(-3.06%) |
Mar 22, 2018 | 44.91 | 45.49 | 44.28 | 44.43 | 27,528 | -1.07(-2.35%) |
Mar 21, 2018 | 44.96 | 45.59 | 44.81 | 45.49 | 19,637 | +0.53(+1.19%) |
Mar 20, 2018 | 44.86 | 45.11 | 44.53 | 44.96 | 18,986 | +0.10(+0.22%) |
Mar 19, 2018 | 44.81 | 45.40 | 44.04 | 44.86 | 23,246 | -0.05(-0.11%) |
Mar 16, 2018 | 45.20 | 45.59 | 44.91 | 44.91 | 69,201 | -0.44(-0.96%) |
Mar 15, 2018 | 45.25 | 45.64 | 44.62 | 45.35 | 27,277 | +0.10(+0.21%) |
Mar 14, 2018 | 45.93 | 45.93 | 45.01 | 45.25 | 23,528 | -0.58(-1.27%) |
Mar 13, 2018 | 46.56 | 47.00 | 45.78 | 45.83 | 22,834 | -0.44(-0.94%) |
Mar 12, 2018 | 45.35 | 46.27 | 45.30 | 46.27 | 21,823 | +1.07(+2.36%) |
Mar 09, 2018 | 45.06 | 45.59 | 44.28 | 45.20 | 93,663 | +0.53(+1.19%) |
Mar 08, 2018 | 44.72 | 45.40 | 44.43 | 44.67 | 27,231 | -0.44(-0.97%) |
Mar 07, 2018 | 44.47 | 45.20 | 44.43 | 45.11 | 24,728 | +0.39(+0.87%) |
Mar 06, 2018 | 44.28 | 44.81 | 43.78 | 44.72 | 37,208 | +0.29(+0.66%) |
Mar 05, 2018 | 44.23 | 44.72 | 43.75 | 44.43 | 22,155 | -0.15(-0.33%) |
Mar 02, 2018 | 43.55 | 45.06 | 43.55 | 44.57 | 138,572 | +0.58(+1.32%) |
Mar 01, 2018 | 44.47 | 44.72 | 43.80 | 43.99 | 28,530 | -0.48(-1.09%) |
Feb 28, 2018 | 45.49 | 45.49 | 44.43 | 44.47 | 63,180 | -0.82(-1.82%) |
Feb 27, 2018 | 46.08 | 46.08 | 44.91 | 45.30 | 35,283 | -0.73(-1.58%) |
Feb 26, 2018 | 46.37 | 47.83 | 45.69 | 46.03 | 21,596 | -0.05(-0.11%) |
Feb 23, 2018 | 46.03 | 46.41 | 45.40 | 46.08 | 28,882 | +0.39(+0.85%) |
Feb 22, 2018 | 45.74 | 46.37 | 45.25 | 45.69 | 33,107 | +0.05(+0.11%) |
Feb 21, 2018 | 45.93 | 46.66 | 45.54 | 45.64 | 36,159 | -0.15(-0.32%) |
Feb 20, 2018 | 45.15 | 46.17 | 45.15 | 45.78 | 71,564 | +0.15(+0.32%) |
Feb 16, 2018 | 45.64 | 45.64 | 45.64 | 0 | +0.78(+1.73%) | |
Feb 15, 2018 | 44.57 | 44.35 | 44.86 | 28,517 | +0.29(+0.65%) | |
Feb 14, 2018 | 43.46 | 44.94 | 43.46 | 44.57 | 103,878 | +0.58(+1.32%) |
Feb 13, 2018 | 44.14 | 44.52 | 43.70 | 43.99 | 57,747 | -0.53(-1.20%) |
Feb 12, 2018 | 44.38 | 45.30 | 43.70 | 44.52 | 110,863 | +0.24(+0.55%) |
Feb 09, 2018 | 41.03 | 44.62 | 41.03 | 44.28 | 161,535 | +3.78(+9.34%) |
Feb 08, 2018 | 42.92 | 42.97 | 40.45 | 40.50 | 80,285 | -2.72(-6.29%) |
Feb 07, 2018 | 43.21 | 43.21 | 42.53 | 43.21 | 47,584 | -0.29(-0.67%) |
Feb 06, 2018 | 42.49 | 44.28 | 41.81 | 43.50 | 58,791 | -0.63(-1.43%) |
Feb 05, 2018 | 45.01 | 46.17 | 43.75 | 44.14 | 26,741 | -1.12(-2.47%) |
Feb 02, 2018 | 46.56 | 46.56 | 44.77 | 45.25 | 45,553 | -0.58(-1.27%) |
Feb 01, 2018 | 46.12 | 46.27 | 44.67 | 45.83 | 28,573 | -0.63(-1.36%) |
Jan 31, 2018 | 46.61 | 47.14 | 45.86 | 46.46 | 42,598 | -0.05(-0.10%) |
Jan 30, 2018 | 45.98 | 46.80 | 45.98 | 46.51 | 23,410 | +0.19(+0.42%) |
Jan 29, 2018 | 47.00 | 47.00 | 45.88 | 46.32 | 50,730 | -0.87(-1.85%) |
Jan 26, 2018 | 47.48 | 47.48 | 45.37 | 47.19 | 54,026 | -0.15(-0.31%) |
Jan 25, 2018 | 46.32 | 47.48 | 45.98 | 47.34 | 52,147 | +0.92(+1.99%) |
Jan 24, 2018 | 46.90 | 47.09 | 46.27 | 46.41 | 24,238 | -0.29(-0.62%) |
Jan 23, 2018 | 46.80 | 46.80 | 46.22 | 46.71 | 22,037 | -0.15(-0.31%) |
Jan 22, 2018 | 47.43 | 47.43 | 46.71 | 46.85 | 24,505 | -0.78(-1.63%) |
Jan 19, 2018 | 47.00 | 47.72 | 45.59 | 47.63 | 40,609 | +0.58(+1.24%) |
Jan 18, 2018 | 47.43 | 47.43 | 46.22 | 47.05 | 34,081 | -0.39(-0.82%) |
Jan 17, 2018 | 46.80 | 47.43 | 45.64 | 47.43 | 30,454 | +0.87(+1.87%) |
Jan 16, 2018 | 46.95 | 47.29 | 46.32 | 46.56 | 66,699 | -0.19(-0.41%) |
Jan 12, 2018 | 46.75 | 46.75 | 46.75 | 0 | +1.07(+2.34%) | |
Jan 11, 2018 | 44.72 | 46.22 | 44.72 | 45.69 | 30,341 | +1.07(+2.39%) |
Jan 10, 2018 | 44.43 | 44.77 | 43.94 | 44.62 | 20,507 | +0.10(+0.22%) |
Jan 09, 2018 | 44.62 | 45.01 | 44.43 | 44.52 | 21,498 | -0.10(-0.22%) |
Jan 08, 2018 | 44.52 | 44.96 | 43.98 | 44.62 | 21,238 | +0.00(+0.00%) |
Jan 05, 2018 | 44.57 | 44.89 | 44.33 | 44.62 | 27,879 | +0.10(+0.22%) |
Jan 04, 2018 | 44.62 | 45.06 | 44.38 | 44.52 | 16,652 | -0.05(-0.11%) |
Jan 03, 2018 | 44.52 | 45.20 | 44.05 | 44.57 | 18,034 | +0.00(+0.00%) |
Jan 02, 2018 | 44.81 | 44.81 | 44.04 | 44.57 | 28,230 | +0.00(+0.00%) |
Dec 29, 2017 | 44.57 | 44.57 | 44.57 | 0 | -0.19(-0.43%) | |
Dec 28, 2017 | 44.28 | 44.81 | 43.84 | 44.77 | 25,502 | +0.53(+1.21%) |
Dec 27, 2017 | 44.96 | 45.64 | 44.14 | 44.23 | 15,628 | -0.19(-0.44%) |
Dec 26, 2017 | 44.33 | 44.62 | 44.04 | 44.43 | 34,999 | +0.19(+0.44%) |
Dec 22, 2017 | 44.91 | 44.91 | 44.18 | 44.23 | 17,954 | -0.53(-1.19%) |
Dec 21, 2017 | 45.06 | 45.49 | 44.72 | 44.77 | 19,427 | -0.24(-0.54%) |
Dec 20, 2017 | 45.69 | 45.88 | 44.77 | 45.01 | 39,080 | -0.58(-1.28%) |
Dec 19, 2017 | 46.27 | 46.27 | 45.25 | 45.59 | 33,478 | -0.68(-1.47%) |
Dec 18, 2017 | 46.22 | 46.51 | 45.83 | 46.27 | 16,086 | +0.48(+1.06%) |
Dec 15, 2017 | 44.81 | 46.37 | 44.81 | 45.78 | 75,801 | +0.97(+2.16%) |
Dec 14, 2017 | 46.12 | 46.12 | 44.67 | 44.81 | 40,536 | -1.36(-2.94%) |
Dec 13, 2017 | 45.30 | 46.32 | 45.30 | 46.17 | 30,552 | +0.92(+2.04%) |
Dec 12, 2017 | 44.62 | 45.59 | 44.62 | 45.25 | 41,948 | +0.73(+1.63%) |
Dec 11, 2017 | 45.30 | 45.54 | 44.14 | 44.52 | 41,200 | -0.82(-1.82%) |
Dec 08, 2017 | 45.98 | 46.08 | 45.13 | 45.35 | 17,022 | -0.39(-0.85%) |
Dec 07, 2017 | 45.40 | 45.98 | 44.28 | 45.74 | 63,491 | +0.19(+0.43%) |
Dec 06, 2017 | 45.93 | 45.93 | 44.75 | 45.54 | 26,583 | -0.63(-1.37%) |
Dec 05, 2017 | 46.27 | 46.27 | 45.74 | 46.17 | 21,290 | +0.05(+0.11%) |
Dec 04, 2017 | 46.46 | 46.46 | 45.98 | 46.12 | 29,736 | +0.19(+0.42%) |
Dec 01, 2017 | 46.56 | 46.56 | 45.20 | 45.93 | 21,289 | -0.73(-1.56%) |
Nov 30, 2017 | 46.80 | 47.02 | 46.56 | 46.66 | 25,046 | -0.10(-0.21%) |
Nov 29, 2017 | 45.49 | 47.14 | 45.49 | 46.75 | 44,643 | +1.16(+2.55%) |
Nov 28, 2017 | 45.40 | 45.40 | 45.30 | 45.59 | 64,554 | +0.39(+0.86%) |
Nov 27, 2017 | 45.35 | 45.74 | 45.15 | 45.20 | 25,748 | -0.15(-0.32%) |
Nov 24, 2017 | 45.30 | 45.59 | 45.25 | 45.35 | 12,263 | +0.05(+0.11%) |
Nov 22, 2017 | 45.64 | 45.98 | 45.30 | 45.30 | 20,037 | -0.29(-0.64%) |
Nov 21, 2017 | 45.59 | 45.66 | 45.30 | 45.59 | 31,921 | +0.05(+0.11%) |
Nov 20, 2017 | 45.15 | 45.78 | 45.15 | 45.54 | 19,492 | +0.39(+0.86%) |
Nov 17, 2017 | 45.01 | 45.64 | 44.67 | 45.15 | 15,898 | +0.10(+0.22%) |
Nov 16, 2017 | 44.09 | 46.03 | 44.09 | 45.06 | 58,539 | +0.97(+2.20%) |
Nov 15, 2017 | 44.23 | 44.57 | 43.84 | 44.09 | 35,719 | -0.53(-1.20%) |
Nov 14, 2017 | 44.09 | 44.91 | 44.09 | 44.62 | 28,956 | +0.19(+0.44%) |
Nov 13, 2017 | 44.77 | 45.15 | 44.23 | 44.43 | 37,907 | -0.39(-0.87%) |
Nov 10, 2017 | 45.15 | 45.54 | 44.72 | 44.81 | 31,372 | -0.39(-0.86%) |
Nov 09, 2017 | 45.59 | 45.93 | 44.62 | 45.20 | 42,926 | -0.39(-0.85%) |
Nov 08, 2017 | 46.66 | 46.66 | 44.81 | 45.59 | 48,718 | -1.12(-2.39%) |
Nov 07, 2017 | 47.87 | 47.87 | 46.51 | 46.71 | 33,055 | -1.12(-2.33%) |
Nov 06, 2017 | 47.97 | 48.11 | 47.58 | 47.82 | 18,351 | -0.05(-0.10%) |
Nov 03, 2017 | 47.97 | 48.16 | 47.58 | 47.87 | 52,895 | -0.05(-0.10%) |
Nov 02, 2017 | 47.92 | 48.21 | 47.77 | 47.92 | 30,017 | +0.10(+0.20%) |
Nov 01, 2017 | 48.02 | 48.06 | 47.19 | 47.82 | 39,417 | +0.24(+0.51%) |
Oct 31, 2017 | 47.24 | 48.06 | 47.24 | 47.58 | 49,929 | +0.39(+0.82%) |
Oct 30, 2017 | 48.31 | 48.50 | 46.85 | 47.19 | 46,231 | -1.16(-2.41%) |
Oct 27, 2017 | 47.19 | 48.35 | 47.19 | 48.35 | 58,931 | +0.97(+2.05%) |
Oct 26, 2017 | 47.63 | 47.68 | 47.22 | 47.38 | 37,654 | -0.05(-0.10%) |
Oct 25, 2017 | 47.14 | 47.80 | 46.66 | 47.43 | 33,549 | +0.24(+0.51%) |
Oct 24, 2017 | 46.95 | 47.68 | 46.95 | 47.19 | 51,687 | +0.29(+0.62%) |
Oct 23, 2017 | 47.14 | 47.19 | 46.61 | 46.90 | 40,909 | +0.00(+0.00%) |
Oct 20, 2017 | 46.90 | 47.19 | 46.71 | 46.90 | 60,612 | +0.44(+0.94%) |
Oct 19, 2017 | 46.56 | 46.61 | 46.08 | 46.46 | 73,597 | -0.05(-0.10%) |
Oct 18, 2017 | 46.22 | 46.90 | 46.05 | 46.51 | 60,579 | +0.48(+1.05%) |
Oct 17, 2017 | 45.88 | 46.66 | 45.88 | 46.03 | 42,261 | +0.29(+0.64%) |
Oct 16, 2017 | 45.78 | 46.03 | 45.63 | 45.74 | 46,559 | +0.24(+0.53%) |
Oct 13, 2017 | 45.20 | 45.74 | 45.20 | 45.49 | 45,552 | +0.19(+0.43%) |
Oct 12, 2017 | 45.25 | 45.69 | 45.15 | 45.30 | 65,246 | +0.00(+0.00%) |
Oct 11, 2017 | 45.83 | 45.98 | 45.18 | 45.30 | 81,616 | -0.34(-0.74%) |
Oct 10, 2017 | 46.17 | 47.38 | 45.54 | 45.64 | 82,272 | -0.29(-0.63%) |
Oct 09, 2017 | 46.08 | 46.41 | 45.74 | 45.93 | 49,266 | +0.05(+0.11%) |
Oct 06, 2017 | 44.91 | 46.37 | 44.91 | 45.88 | 135,465 | +0.48(+1.07%) |
Oct 05, 2017 | 44.28 | 46.22 | 44.28 | 45.40 | 86,366 | +1.02(+2.30%) |
Oct 04, 2017 | 44.23 | 45.01 | 43.99 | 44.38 | 33,788 | -0.05(-0.11%) |
Oct 03, 2017 | 43.50 | 44.72 | 43.41 | 44.43 | 109,325 | +0.78(+1.78%) |
Oct 02, 2017 | 43.21 | 43.65 | 42.97 | 43.65 | 38,124 | +0.63(+1.47%) |
Sep 29, 2017 | 43.46 | 43.84 | 43.02 | 43.02 | 45,345 | -0.58(-1.33%) |
Sep 28, 2017 | 43.21 | 43.65 | 42.95 | 43.60 | 31,750 | +0.10(+0.22%) |
Sep 27, 2017 | 43.36 | 43.84 | 42.54 | 43.50 | 52,886 | +0.44(+1.01%) |
Sep 26, 2017 | 42.58 | 43.48 | 42.58 | 43.07 | 34,629 | +0.73(+1.72%) |
Sep 25, 2017 | 42.39 | 42.97 | 42.20 | 42.34 | 17,208 | -0.15(-0.34%) |
Sep 22, 2017 | 42.29 | 42.92 | 42.29 | 42.49 | 26,677 | +0.19(+0.46%) |
Sep 21, 2017 | 42.58 | 42.68 | 41.10 | 42.29 | 30,111 | -0.15(-0.34%) |
Sep 20, 2017 | 42.49 | 43.17 | 42.44 | 42.44 | 44,324 | +0.05(+0.11%) |
Sep 19, 2017 | 42.34 | 42.90 | 42.20 | 42.39 | 25,760 | +0.05(+0.11%) |
Sep 18, 2017 | 41.13 | 42.83 | 41.13 | 42.34 | 78,787 | +1.36(+3.31%) |
Sep 15, 2017 | 40.98 | 41.52 | 40.26 | 40.98 | 157,950 | +0.10(+0.24%) |
Sep 14, 2017 | 40.45 | 41.18 | 40.35 | 40.89 | 33,917 | +0.15(+0.36%) |
Sep 13, 2017 | 40.64 | 41.08 | 38.22 | 40.74 | 64,031 | -0.10(-0.24%) |
Sep 12, 2017 | 40.74 | 40.93 | 40.55 | 40.84 | 19,690 | +0.10(+0.24%) |
Sep 11, 2017 | 40.45 | 40.93 | 40.30 | 40.74 | 31,815 | +0.39(+0.96%) |
Sep 08, 2017 | 39.62 | 40.59 | 39.33 | 40.35 | 52,098 | +0.39(+0.97%) |
Sep 07, 2017 | 40.21 | 40.45 | 39.60 | 39.96 | 46,025 | -0.19(-0.48%) |
Sep 06, 2017 | 40.06 | 40.26 | 39.82 | 40.16 | 27,366 | +0.44(+1.10%) |
Sep 05, 2017 | 40.50 | 40.84 | 39.67 | 39.72 | 68,370 | -0.68(-1.68%) |
Sep 01, 2017 | 40.64 | 40.69 | 40.11 | 40.40 | 43,496 | -0.19(-0.48%) |
Aug 31, 2017 | 40.16 | 40.69 | 40.16 | 40.59 | 34,984 | +0.34(+0.84%) |
Aug 30, 2017 | 39.58 | 40.35 | 39.14 | 40.26 | 56,525 | +0.73(+1.84%) |
Aug 29, 2017 | 39.14 | 39.72 | 38.85 | 39.53 | 29,001 | +0.05(+0.12%) |
Aug 28, 2017 | 38.80 | 39.58 | 38.56 | 39.48 | 64,185 | +0.97(+2.52%) |
Aug 25, 2017 | 38.07 | 38.70 | 37.93 | 38.51 | 37,473 | +0.58(+1.53%) |
Aug 24, 2017 | 38.51 | 38.80 | 37.93 | 37.93 | 25,664 | -0.53(-1.39%) |
Aug 23, 2017 | 38.32 | 38.61 | 38.27 | 38.46 | 22,922 | -0.15(-0.38%) |
Aug 22, 2017 | 38.22 | 38.80 | 38.22 | 38.61 | 19,247 | +0.48(+1.27%) |
Aug 21, 2017 | 38.02 | 38.27 | 37.88 | 38.12 | 23,133 | -0.10(-0.25%) |
Aug 18, 2017 | 37.83 | 38.46 | 37.83 | 38.22 | 28,776 | +0.19(+0.51%) |
Aug 17, 2017 | 38.46 | 38.61 | 37.88 | 38.02 | 32,443 | -0.73(-1.88%) |
Aug 16, 2017 | 39.36 | 39.53 | 38.36 | 38.75 | 41,372 | -0.48(-1.24%) |
Aug 15, 2017 | 39.24 | 39.67 | 39.14 | 39.24 | 55,518 | +0.05(+0.12%) |
Aug 14, 2017 | 38.46 | 39.24 | 38.17 | 39.19 | 51,083 | +1.02(+2.67%) |
Aug 11, 2017 | 38.22 | 38.65 | 37.83 | 38.17 | 35,982 | -0.10(-0.25%) |
Aug 10, 2017 | 38.70 | 38.85 | 37.59 | 38.27 | 59,615 | -0.48(-1.25%) |
Aug 09, 2017 | 38.80 | 39.24 | 36.91 | 38.75 | 72,083 | +1.50(+4.04%) |
Aug 08, 2017 | 36.96 | 37.39 | 36.96 | 37.25 | 57,067 | +0.10(+0.26%) |
Aug 07, 2017 | 37.35 | 37.49 | 36.67 | 37.15 | 35,249 | -0.29(-0.78%) |
Aug 04, 2017 | 37.78 | 37.08 | 37.44 | 30,875 | +0.00(+0.00%) | |
Aug 03, 2017 | 37.64 | 37.73 | 37.25 | 37.44 | 36,508 | -0.24(-0.64%) |
Aug 02, 2017 | 37.39 | 37.83 | 37.25 | 37.68 | 50,301 | -0.58(-1.52%) |
Aug 01, 2017 | 38.07 | 38.41 | 38.02 | 38.27 | 24,756 | +0.39(+1.02%) |
Jul 31, 2017 | 37.78 | 37.98 | 37.35 | 37.88 | 32,092 | +0.24(+0.64%) |
Jul 28, 2017 | 38.36 | 38.36 | 37.49 | 37.64 | 29,719 | -0.05(-0.13%) |
Jul 27, 2017 | 38.02 | 38.02 | 37.59 | 37.68 | 31,031 | -0.29(-0.77%) |
Jul 26, 2017 | 38.22 | 38.32 | 37.88 | 37.98 | 31,391 | -0.34(-0.89%) |
Jul 25, 2017 | 38.36 | 38.65 | 37.84 | 38.32 | 58,145 | +0.29(+0.77%) |
Jul 24, 2017 | 38.22 | 39.09 | 37.88 | 38.02 | 35,510 | -0.05(-0.13%) |
Jul 21, 2017 | 38.75 | 38.90 | 37.98 | 38.07 | 64,930 | -0.39(-1.01%) |
Jul 20, 2017 | 38.46 | 38.75 | 38.03 | 38.46 | 18,991 | +0.00(+0.00%) |
Jul 19, 2017 | 38.27 | 39.14 | 37.88 | 38.46 | 24,192 | +0.24(+0.63%) |
Jul 18, 2017 | 38.36 | 38.65 | 38.02 | 38.22 | 35,334 | -0.24(-0.63%) |
Jul 17, 2017 | 38.36 | 39.09 | 38.12 | 38.46 | 32,040 | +0.10(+0.25%) |
Jul 14, 2017 | 38.51 | 39.09 | 38.27 | 38.36 | 49,498 | -0.24(-0.63%) |
Jul 13, 2017 | 38.22 | 38.70 | 37.90 | 38.61 | 27,177 | +0.34(+0.89%) |
Jul 12, 2017 | 38.07 | 38.36 | 37.64 | 38.27 | 35,112 | +0.39(+1.02%) |
Jul 11, 2017 | 37.83 | 38.36 | 37.35 | 37.88 | 35,863 | +0.00(+0.00%) |
Jul 10, 2017 | 38.90 | 39.33 | 37.83 | 37.88 | 73,561 | -1.16(-2.98%) |
Jul 07, 2017 | 38.32 | 39.04 | 38.02 | 39.04 | 107,465 | +1.12(+2.94%) |
Jul 06, 2017 | 37.88 | 38.12 | 37.78 | 37.93 | 50,561 | -0.10(-0.26%) |
Jul 05, 2017 | 37.93 | 38.17 | 37.83 | 38.02 | 62,317 | +0.10(+0.26%) |
Jul 03, 2017 | 37.83 | 38.80 | 37.10 | 37.93 | 25,550 | +0.44(+1.16%) |
Jun 30, 2017 | 37.78 | 37.88 | 36.71 | 37.49 | 51,880 | -0.29(-0.77%) |
Jun 29, 2017 | 37.64 | 37.98 | 36.91 | 37.78 | 53,395 | +0.05(+0.13%) |
Jun 28, 2017 | 36.91 | 37.78 | 36.76 | 37.73 | 55,483 | +1.02(+2.77%) |
Jun 27, 2017 | 36.23 | 37.15 | 35.89 | 36.71 | 48,561 | +0.29(+0.80%) |
Jun 26, 2017 | 36.08 | 36.76 | 35.70 | 36.42 | 54,998 | +0.63(+1.76%) |
Jun 23, 2017 | 35.65 | 36.08 | 35.36 | 35.79 | 267,517 | +0.19(+0.54%) |
Jun 22, 2017 | 35.36 | 35.74 | 35.02 | 35.60 | 36,355 | +0.24(+0.69%) |
Jun 21, 2017 | 35.26 | 35.45 | 35.02 | 35.36 | 54,844 | +0.00(+0.00%) |
Jun 20, 2017 | 36.04 | 36.04 | 35.36 | 35.36 | 28,316 | -0.53(-1.49%) |
Jun 19, 2017 | 36.18 | 36.47 | 35.41 | 35.89 | 42,333 | -0.19(-0.54%) |
Jun 16, 2017 | 36.28 | 37.01 | 35.82 | 36.08 | 86,613 | -0.78(-2.11%) |
Jun 15, 2017 | 38.61 | 39.58 | 36.57 | 36.86 | 62,734 | -1.75(-4.52%) |
Jun 14, 2017 | 36.47 | 39.33 | 35.89 | 38.61 | 142,783 | +2.91(+8.15%) |
Jun 13, 2017 | 37.25 | 37.25 | 35.50 | 35.70 | 49,511 | -0.15(-0.41%) |
Jun 12, 2017 | 35.50 | 36.28 | 35.31 | 35.84 | 46,096 | +0.24(+0.68%) |
Jun 09, 2017 | 35.11 | 35.79 | 35.02 | 35.60 | 244,709 | +0.49(+1.38%) |
Jun 08, 2017 | 34.73 | 35.26 | 34.29 | 35.11 | 83,698 | +0.39(+1.12%) |
Jun 07, 2017 | 34.87 | 35.14 | 34.34 | 34.73 | 81,020 | -0.19(-0.56%) |
Jun 06, 2017 | 34.10 | 35.11 | 33.80 | 34.92 | 100,417 | +0.53(+1.55%) |
Jun 05, 2017 | 34.90 | 34.92 | 34.22 | 34.39 | 44,182 | -0.53(-1.53%) |
Jun 02, 2017 | 34.87 | 35.26 | 34.82 | 34.92 | 48,462 | +0.15(+0.42%) |