Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.50 | 46.80 | 45.80 | 46.55 | 204,973 | -0.10(-0.21%) |
May 30, 2018 | 45.65 | 47.15 | 45.40 | 46.65 | 228,655 | +1.10(+2.41%) |
May 29, 2018 | 45.70 | 46.20 | 45.15 | 45.55 | 177,985 | -0.30(-0.65%) |
May 25, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.20(+0.44%) | |
May 24, 2018 | 45.80 | 45.95 | 45.30 | 45.65 | 121,688 | -0.05(-0.11%) |
May 23, 2018 | 45.55 | 46.00 | 45.45 | 45.70 | 154,925 | -0.15(-0.33%) |
May 22, 2018 | 46.45 | 46.50 | 45.55 | 45.85 | 187,911 | -0.55(-1.19%) |
May 21, 2018 | 46.25 | 46.55 | 46.10 | 46.40 | 141,291 | +0.20(+0.43%) |
May 18, 2018 | 46.40 | 46.40 | 45.95 | 46.20 | 232,224 | +0.00(+0.00%) |
May 17, 2018 | 46.25 | 46.45 | 45.85 | 46.20 | 292,564 | +0.15(+0.33%) |
May 16, 2018 | 46.75 | 46.75 | 45.85 | 46.05 | 359,741 | -0.55(-1.18%) |
May 15, 2018 | 46.80 | 46.80 | 46.15 | 46.60 | 174,701 | -0.50(-1.06%) |
May 14, 2018 | 47.65 | 47.95 | 47.00 | 47.10 | 180,421 | -0.55(-1.15%) |
May 11, 2018 | 47.45 | 47.70 | 47.05 | 47.65 | 151,826 | +0.05(+0.11%) |
May 10, 2018 | 46.65 | 47.98 | 46.65 | 47.60 | 248,648 | +0.95(+2.04%) |
May 09, 2018 | 46.35 | 46.80 | 45.50 | 46.65 | 221,842 | +0.30(+0.65%) |
May 08, 2018 | 45.60 | 46.80 | 45.52 | 46.35 | 426,983 | +0.55(+1.20%) |
May 07, 2018 | 44.95 | 45.90 | 44.85 | 45.80 | 188,278 | +1.00(+2.23%) |
May 04, 2018 | 43.80 | 45.05 | 43.70 | 44.80 | 282,221 | +0.75(+1.70%) |
May 03, 2018 | 44.40 | 44.45 | 43.55 | 44.05 | 365,361 | -0.60(-1.34%) |
May 02, 2018 | 43.50 | 44.70 | 42.80 | 44.65 | 308,901 | +1.15(+2.64%) |
May 01, 2018 | 43.05 | 43.75 | 42.01 | 43.50 | 502,114 | +0.40(+0.93%) |
Apr 30, 2018 | 44.30 | 44.45 | 42.65 | 43.10 | 391,184 | -1.15(-2.60%) |
Apr 27, 2018 | 45.30 | 45.50 | 43.65 | 44.25 | 548,074 | -0.25(-0.56%) |
Apr 26, 2018 | 43.95 | 44.95 | 43.25 | 44.50 | 684,379 | +0.95(+2.18%) |
Apr 25, 2018 | 43.10 | 43.60 | 42.35 | 43.55 | 310,513 | +0.40(+0.93%) |
Apr 24, 2018 | 43.95 | 44.00 | 42.60 | 43.15 | 260,523 | -0.65(-1.48%) |
Apr 23, 2018 | 43.50 | 44.05 | 43.27 | 43.80 | 326,496 | +0.50(+1.15%) |
Apr 20, 2018 | 43.70 | 43.75 | 42.88 | 43.30 | 265,302 | -0.60(-1.37%) |
Apr 19, 2018 | 44.25 | 44.55 | 43.65 | 43.90 | 163,647 | -0.55(-1.24%) |
Apr 18, 2018 | 44.45 | 45.20 | 44.25 | 44.45 | 257,041 | +0.10(+0.23%) |
Apr 17, 2018 | 45.25 | 45.25 | 44.20 | 44.35 | 280,866 | -0.65(-1.44%) |
Apr 16, 2018 | 45.10 | 45.40 | 44.65 | 45.00 | 340,495 | +0.25(+0.56%) |
Apr 13, 2018 | 45.50 | 45.65 | 43.10 | 44.75 | 123,595 | -0.45(-1.00%) |
Apr 12, 2018 | 45.40 | 46.15 | 44.50 | 45.20 | 160,729 | +0.10(+0.22%) |
Apr 11, 2018 | 44.75 | 45.55 | 42.39 | 45.10 | 149,129 | +0.00(+0.00%) |
Apr 10, 2018 | 44.40 | 45.30 | 43.90 | 45.10 | 200,946 | +1.20(+2.73%) |
Apr 09, 2018 | 44.30 | 44.35 | 43.70 | 43.90 | 143,558 | -0.05(-0.11%) |
Apr 06, 2018 | 43.80 | 44.30 | 43.65 | 43.95 | 299,760 | -0.15(-0.34%) |
Apr 05, 2018 | 43.70 | 44.25 | 42.86 | 44.10 | 167,328 | +0.65(+1.50%) |
Apr 04, 2018 | 41.95 | 43.70 | 41.95 | 43.45 | 140,860 | +1.10(+2.60%) |
Apr 03, 2018 | 42.45 | 42.70 | 41.59 | 42.35 | 217,931 | +0.15(+0.36%) |
Apr 02, 2018 | 43.25 | 43.30 | 41.65 | 42.20 | 202,767 | -1.20(-2.76%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | +1.10(+2.60%) | |
Mar 28, 2018 | 42.60 | 42.65 | 41.95 | 42.30 | 148,641 | -0.15(-0.35%) |
Mar 27, 2018 | 43.00 | 43.40 | 42.30 | 42.45 | 320,714 | -0.45(-1.05%) |
Mar 26, 2018 | 42.95 | 43.15 | 42.00 | 42.90 | 187,028 | +0.75(+1.78%) |
Mar 23, 2018 | 42.30 | 42.75 | 42.00 | 42.15 | 277,151 | -0.05(-0.12%) |
Mar 22, 2018 | 42.45 | 43.05 | 42.08 | 42.20 | 169,827 | -0.70(-1.63%) |
Mar 21, 2018 | 42.95 | 43.30 | 42.65 | 42.90 | 126,696 | -0.05(-0.12%) |
Mar 20, 2018 | 43.30 | 43.60 | 42.50 | 42.95 | 123,008 | -0.40(-0.92%) |
Mar 19, 2018 | 43.95 | 44.15 | 42.45 | 43.35 | 209,219 | -0.95(-2.14%) |
Mar 16, 2018 | 44.15 | 44.35 | 43.60 | 44.30 | 574,053 | +0.05(+0.11%) |
Mar 15, 2018 | 44.10 | 44.70 | 44.10 | 44.25 | 193,129 | +0.15(+0.34%) |
Mar 14, 2018 | 44.85 | 44.85 | 43.65 | 44.10 | 149,034 | -0.45(-1.01%) |
Mar 13, 2018 | 45.75 | 45.75 | 44.40 | 44.55 | 272,355 | -1.00(-2.20%) |
Mar 12, 2018 | 44.35 | 45.70 | 44.25 | 45.55 | 233,999 | +1.15(+2.59%) |
Mar 09, 2018 | 43.95 | 44.77 | 43.05 | 44.40 | 123,900 | +0.70(+1.60%) |
Mar 08, 2018 | 44.50 | 44.70 | 43.50 | 43.70 | 131,978 | -0.75(-1.69%) |
Mar 07, 2018 | 44.45 | 362,321 | -0.30(-0.67%) | |||
Mar 06, 2018 | 44.05 | 44.95 | 43.75 | 44.75 | 330,136 | +0.85(+1.94%) |
Mar 05, 2018 | 42.55 | 44.05 | 42.50 | 43.90 | 206,097 | +1.20(+2.81%) |
Mar 02, 2018 | 42.10 | 42.90 | 41.90 | 42.70 | 327,743 | +0.25(+0.59%) |
Mar 01, 2018 | 43.75 | 44.15 | 41.25 | 42.45 | 405,766 | -1.20(-2.75%) |
Feb 28, 2018 | 45.10 | 45.50 | 43.60 | 43.65 | 435,162 | -1.15(-2.57%) |
Feb 27, 2018 | 45.25 | 45.50 | 44.80 | 44.80 | 313,805 | -0.30(-0.67%) |
Feb 26, 2018 | 44.20 | 45.30 | 44.15 | 45.10 | 260,853 | +0.90(+2.04%) |
Feb 23, 2018 | 44.60 | 44.75 | 44.15 | 44.20 | 251,990 | +0.00(+0.00%) |
Feb 22, 2018 | 43.60 | 44.65 | 43.60 | 44.20 | 313,864 | +0.65(+1.49%) |
Feb 21, 2018 | 43.80 | 44.45 | 43.55 | 43.55 | 319,282 | -0.30(-0.68%) |
Feb 20, 2018 | 43.65 | 44.75 | 43.55 | 43.85 | 370,315 | -0.20(-0.45%) |
Feb 16, 2018 | 44.05 | 44.05 | 44.05 | 0 | -0.20(-0.45%) | |
Feb 15, 2018 | 43.40 | 44.35 | 43.10 | 44.25 | 327,761 | +1.25(+2.91%) |
Feb 14, 2018 | 41.90 | 43.20 | 41.60 | 43.00 | 345,001 | +1.00(+2.38%) |
Feb 13, 2018 | 41.55 | 42.40 | 41.00 | 42.00 | 305,707 | +0.00(+0.00%) |
Feb 12, 2018 | 41.15 | 42.25 | 40.35 | 42.00 | 395,561 | +1.00(+2.44%) |
Feb 09, 2018 | 40.40 | 41.40 | 39.75 | 41.00 | 520,524 | +0.90(+2.24%) |
Feb 08, 2018 | 43.50 | 40.10 | 40.10 | 496,193 | -2.60(-6.09%) | |
Feb 07, 2018 | 43.90 | 43.90 | 42.60 | 42.70 | 351,770 | -1.55(-3.50%) |
Feb 06, 2018 | 43.20 | 44.45 | 42.45 | 44.25 | 593,548 | +0.17(+0.40%) |
Feb 05, 2018 | 45.45 | 45.80 | 44.05 | 44.08 | 238,888 | -1.92(-4.18%) |
Feb 02, 2018 | 45.00 | 46.50 | 42.75 | 46.00 | 1,534,762 | -2.90(-5.93%) |
Feb 01, 2018 | 48.55 | 49.20 | 48.40 | 48.90 | 437,531 | -0.15(-0.31%) |
Jan 31, 2018 | 49.80 | 49.90 | 48.45 | 49.05 | 351,637 | -0.35(-0.71%) |
Jan 30, 2018 | 50.20 | 50.70 | 49.35 | 49.40 | 332,904 | -1.40(-2.76%) |
Jan 29, 2018 | 52.20 | 52.20 | 50.45 | 50.80 | 416,103 | -1.65(-3.15%) |
Jan 26, 2018 | 51.70 | 52.65 | 51.25 | 52.45 | 175,623 | +0.95(+1.84%) |
Jan 25, 2018 | 51.35 | 52.15 | 51.25 | 51.50 | 134,451 | +0.45(+0.88%) |
Jan 24, 2018 | 52.25 | 52.35 | 51.00 | 51.05 | 231,779 | -0.85(-1.64%) |
Jan 23, 2018 | 51.40 | 52.20 | 51.15 | 51.90 | 106,474 | +0.40(+0.78%) |
Jan 22, 2018 | 51.45 | 51.70 | 50.90 | 51.50 | 146,755 | -0.20(-0.39%) |
Jan 19, 2018 | 50.50 | 51.70 | 50.30 | 51.70 | 139,984 | +1.15(+2.27%) |
Jan 18, 2018 | 50.90 | 51.55 | 50.55 | 50.55 | 168,941 | -0.35(-0.69%) |
Jan 17, 2018 | 50.55 | 51.35 | 49.70 | 50.90 | 233,426 | +0.50(+0.99%) |
Jan 16, 2018 | 51.05 | 51.20 | 50.15 | 50.40 | 189,841 | -0.35(-0.69%) |
Jan 12, 2018 | 50.75 | 50.75 | 50.75 | 0 | +0.30(+0.59%) | |
Jan 11, 2018 | 49.10 | 50.45 | 48.95 | 50.45 | 216,392 | +1.50(+3.06%) |
Jan 10, 2018 | 48.95 | 198,374 | -0.85(-1.71%) | |||
Jan 09, 2018 | 50.40 | 50.85 | 49.75 | 49.80 | 172,041 | -0.60(-1.19%) |
Jan 08, 2018 | 50.30 | 50.80 | 49.65 | 50.40 | 217,055 | +0.05(+0.10%) |
Jan 05, 2018 | 48.75 | 50.40 | 48.75 | 50.35 | 174,739 | +1.75(+3.60%) |
Jan 04, 2018 | 49.50 | 49.70 | 48.50 | 48.60 | 161,153 | -0.35(-0.72%) |
Jan 03, 2018 | 49.50 | 49.55 | 48.30 | 48.95 | 239,768 | -0.55(-1.11%) |
Jan 02, 2018 | 48.75 | 49.95 | 48.45 | 49.50 | 240,694 | +1.00(+2.06%) |
Dec 29, 2017 | 48.50 | 48.50 | 48.50 | 0 | -1.10(-2.22%) | |
Dec 28, 2017 | 50.05 | 50.10 | 49.35 | 49.60 | 187,687 | -0.30(-0.60%) |
Dec 27, 2017 | 49.75 | 50.30 | 49.60 | 49.90 | 123,570 | +0.25(+0.50%) |
Dec 26, 2017 | 49.60 | 49.95 | 49.25 | 49.65 | 92,143 | +0.10(+0.20%) |
Dec 22, 2017 | 49.95 | 50.15 | 49.35 | 49.55 | 115,422 | -0.40(-0.80%) |
Dec 21, 2017 | 50.70 | 50.70 | 49.85 | 49.95 | 173,731 | -0.55(-1.09%) |
Dec 20, 2017 | 50.20 | 51.20 | 49.30 | 50.50 | 175,626 | +0.55(+1.10%) |
Dec 19, 2017 | 51.50 | 51.80 | 49.55 | 49.95 | 385,638 | -1.50(-2.92%) |
Dec 18, 2017 | 52.00 | 52.05 | 50.90 | 51.45 | 223,655 | -0.30(-0.58%) |
Dec 15, 2017 | 50.25 | 51.95 | 50.25 | 51.75 | 356,850 | +1.55(+3.09%) |
Dec 14, 2017 | 51.35 | 51.70 | 50.00 | 50.20 | 161,671 | -0.95(-1.86%) |
Dec 13, 2017 | 51.25 | 51.75 | 50.65 | 51.15 | 274,961 | -0.25(-0.49%) |
Dec 12, 2017 | 51.00 | 51.77 | 51.00 | 51.40 | 149,529 | +0.35(+0.69%) |
Dec 11, 2017 | 51.00 | 51.35 | 50.01 | 51.05 | 305,190 | +0.00(+0.00%) |
Dec 08, 2017 | 51.40 | 51.80 | 50.75 | 51.05 | 207,161 | +0.10(+0.20%) |
Dec 07, 2017 | 50.95 | 52.15 | 50.90 | 50.95 | 222,819 | -0.05(-0.10%) |
Dec 06, 2017 | 51.00 | 51.60 | 49.73 | 51.00 | 219,455 | +0.00(+0.00%) |
Dec 05, 2017 | 52.00 | 52.30 | 50.50 | 51.00 | 229,637 | -1.15(-2.21%) |
Dec 04, 2017 | 52.85 | 53.95 | 52.05 | 52.15 | 265,573 | -0.15(-0.29%) |
Dec 01, 2017 | 52.50 | 53.40 | 50.95 | 52.30 | 383,294 | -0.10(-0.19%) |
Nov 30, 2017 | 52.05 | 52.95 | 51.65 | 52.40 | 361,415 | +0.35(+0.67%) |
Nov 29, 2017 | 51.25 | 52.90 | 51.15 | 52.05 | 448,697 | +0.80(+1.56%) |
Nov 28, 2017 | 49.70 | 51.40 | 49.20 | 51.25 | 330,288 | +1.85(+3.74%) |
Nov 27, 2017 | 49.80 | 50.05 | 49.10 | 49.40 | 163,207 | -0.70(-1.40%) |
Nov 24, 2017 | 49.80 | 50.25 | 49.51 | 50.10 | 89,188 | +0.20(+0.40%) |
Nov 22, 2017 | 49.95 | 52.00 | 49.60 | 49.90 | 229,961 | -0.10(-0.20%) |
Nov 21, 2017 | 48.45 | 50.15 | 48.45 | 50.00 | 272,454 | +1.55(+3.20%) |
Nov 20, 2017 | 48.60 | 48.60 | 48.00 | 48.45 | 264,212 | +0.20(+0.41%) |
Nov 17, 2017 | 47.65 | 48.55 | 47.40 | 48.25 | 294,052 | +0.30(+0.63%) |
Nov 16, 2017 | 46.05 | 48.10 | 46.05 | 47.95 | 256,623 | +2.00(+4.35%) |
Nov 15, 2017 | 44.90 | 46.20 | 44.34 | 45.95 | 267,577 | +0.65(+1.43%) |
Nov 14, 2017 | 45.95 | 46.15 | 44.85 | 45.30 | 262,543 | -0.85(-1.84%) |
Nov 13, 2017 | 46.25 | 46.45 | 45.80 | 46.15 | 258,828 | -0.25(-0.54%) |
Nov 10, 2017 | 46.55 | 46.85 | 46.00 | 46.40 | 163,095 | -0.20(-0.43%) |
Nov 09, 2017 | 47.15 | 47.15 | 45.90 | 46.60 | 219,660 | -0.75(-1.58%) |
Nov 08, 2017 | 47.25 | 47.65 | 46.90 | 47.35 | 252,872 | -0.15(-0.32%) |
Nov 07, 2017 | 48.45 | 48.70 | 47.35 | 47.50 | 243,612 | -1.20(-2.46%) |
Nov 06, 2017 | 48.95 | 49.00 | 48.35 | 48.70 | 205,703 | -0.80(-1.62%) |
Nov 03, 2017 | 49.15 | 49.95 | 48.65 | 49.50 | 155,925 | +0.45(+0.92%) |
Nov 02, 2017 | 48.95 | 49.55 | 48.60 | 49.05 | 185,577 | +0.00(+0.00%) |
Nov 01, 2017 | 49.95 | 49.95 | 47.95 | 49.05 | 313,772 | -0.75(-1.51%) |
Oct 31, 2017 | 48.00 | 50.20 | 47.85 | 49.80 | 391,835 | +2.05(+4.29%) |
Oct 30, 2017 | 50.80 | 50.80 | 47.70 | 47.75 | 378,067 | -3.05(-6.00%) |
Oct 27, 2017 | 51.75 | 54.45 | 49.50 | 50.80 | 580,983 | -3.15(-5.84%) |
Oct 26, 2017 | 54.40 | 55.00 | 53.90 | 53.95 | 255,578 | -0.30(-0.55%) |
Oct 25, 2017 | 54.20 | 54.85 | 53.10 | 54.25 | 336,166 | -0.25(-0.46%) |
Oct 24, 2017 | 53.60 | 55.40 | 53.15 | 54.50 | 266,408 | +0.95(+1.77%) |
Oct 23, 2017 | 53.55 | 54.05 | 53.25 | 53.55 | 117,870 | +0.00(+0.00%) |
Oct 20, 2017 | 52.65 | 55.00 | 52.05 | 53.55 | 204,904 | +1.40(+2.68%) |
Oct 19, 2017 | 52.40 | 52.55 | 51.75 | 52.15 | 165,612 | -0.40(-0.76%) |
Oct 18, 2017 | 51.50 | 52.95 | 51.50 | 52.55 | 154,101 | +1.25(+2.44%) |
Oct 17, 2017 | 50.80 | 51.30 | 50.15 | 51.30 | 214,737 | +0.60(+1.18%) |
Oct 16, 2017 | 51.10 | 51.40 | 50.45 | 50.70 | 142,004 | -0.15(-0.29%) |
Oct 13, 2017 | 51.30 | 51.35 | 50.65 | 50.85 | 159,196 | -0.50(-0.97%) |
Oct 12, 2017 | 51.60 | 51.60 | 51.10 | 51.35 | 142,605 | -0.20(-0.39%) |
Oct 11, 2017 | 51.70 | 51.85 | 50.75 | 51.55 | 116,383 | -0.10(-0.19%) |
Oct 10, 2017 | 52.65 | 52.70 | 51.55 | 51.65 | 191,104 | -0.85(-1.62%) |
Oct 09, 2017 | 52.50 | 52.67 | 52.15 | 52.50 | 195,688 | +0.05(+0.10%) |
Oct 06, 2017 | 52.45 | 52.62 | 51.95 | 52.45 | 150,032 | -0.05(-0.10%) |
Oct 05, 2017 | 52.45 | 52.70 | 52.20 | 52.50 | 336,440 | +0.15(+0.29%) |
Oct 04, 2017 | 52.25 | 52.65 | 52.00 | 52.35 | 138,560 | +0.00(+0.00%) |
Oct 03, 2017 | 52.30 | 52.50 | 51.40 | 52.35 | 213,165 | +0.05(+0.10%) |
Oct 02, 2017 | 50.95 | 52.40 | 50.75 | 52.30 | 239,568 | +1.25(+2.45%) |
Sep 29, 2017 | 49.50 | 51.10 | 49.25 | 51.05 | 320,603 | +1.45(+2.92%) |
Sep 28, 2017 | 50.00 | 50.70 | 49.05 | 49.60 | 203,676 | -0.15(-0.30%) |
Sep 27, 2017 | 48.65 | 50.15 | 48.60 | 49.75 | 339,177 | +1.45(+3.00%) |
Sep 26, 2017 | 48.85 | 49.30 | 48.10 | 48.30 | 252,134 | -0.50(-1.02%) |
Sep 25, 2017 | 49.50 | 49.55 | 48.30 | 48.80 | 182,658 | -0.70(-1.41%) |
Sep 22, 2017 | 48.55 | 49.90 | 48.50 | 49.50 | 237,826 | +1.00(+2.06%) |
Sep 21, 2017 | 48.25 | 48.88 | 47.80 | 48.50 | 146,380 | +0.30(+0.62%) |
Sep 20, 2017 | 48.20 | 48.30 | 46.85 | 48.20 | 138,164 | +0.10(+0.21%) |
Sep 19, 2017 | 48.55 | 48.70 | 47.65 | 48.10 | 350,817 | -0.45(-0.93%) |
Sep 18, 2017 | 49.15 | 49.38 | 48.55 | 48.55 | 303,529 | -0.55(-1.12%) |
Sep 15, 2017 | 49.60 | 49.60 | 48.05 | 49.10 | 473,758 | -0.55(-1.11%) |
Sep 14, 2017 | 49.85 | 50.70 | 49.65 | 49.65 | 300,403 | -0.45(-0.90%) |
Sep 13, 2017 | 50.65 | 51.20 | 49.70 | 50.10 | 452,441 | -0.85(-1.67%) |
Sep 12, 2017 | 50.55 | 51.00 | 50.55 | 50.95 | 188,446 | +0.45(+0.89%) |
Sep 11, 2017 | 50.30 | 50.65 | 49.55 | 50.50 | 278,578 | +0.50(+1.00%) |
Sep 08, 2017 | 49.90 | 50.40 | 48.45 | 50.00 | 283,654 | +0.15(+0.30%) |
Sep 07, 2017 | 50.20 | 50.60 | 49.40 | 49.85 | 348,879 | -0.30(-0.60%) |
Sep 06, 2017 | 51.65 | 51.65 | 50.10 | 50.15 | 336,926 | -1.35(-2.62%) |
Sep 05, 2017 | 52.05 | 52.70 | 51.45 | 51.50 | 248,654 | -0.65(-1.25%) |
Sep 01, 2017 | 51.25 | 52.65 | 51.25 | 52.15 | 271,688 | +0.85(+1.66%) |
Aug 31, 2017 | 50.25 | 51.55 | 50.25 | 51.30 | 155,639 | +1.05(+2.09%) |
Aug 30, 2017 | 49.25 | 50.60 | 49.25 | 50.25 | 183,214 | +0.90(+1.82%) |
Aug 29, 2017 | 48.65 | 49.50 | 48.65 | 49.35 | 189,035 | +0.35(+0.71%) |
Aug 28, 2017 | 48.65 | 49.10 | 48.30 | 49.00 | 200,679 | +0.65(+1.34%) |
Aug 25, 2017 | 49.35 | 48.25 | 48.35 | 346,048 | -0.55(-1.12%) | |
Aug 24, 2017 | 49.45 | 49.45 | 48.30 | 48.90 | 543,184 | -0.30(-0.61%) |
Aug 23, 2017 | 49.60 | 50.20 | 49.05 | 49.20 | 197,516 | -0.85(-1.70%) |
Aug 22, 2017 | 50.00 | 50.50 | 49.75 | 50.05 | 185,360 | +0.10(+0.20%) |
Aug 21, 2017 | 49.45 | 49.95 | 49.20 | 49.95 | 140,409 | +0.40(+0.81%) |
Aug 18, 2017 | 48.90 | 49.75 | 48.25 | 49.55 | 244,016 | +0.25(+0.51%) |
Aug 17, 2017 | 50.45 | 50.85 | 49.20 | 49.30 | 233,026 | -1.30(-2.57%) |
Aug 16, 2017 | 50.65 | 50.88 | 50.09 | 50.60 | 201,719 | -0.15(-0.30%) |
Aug 15, 2017 | 51.30 | 51.30 | 50.45 | 50.75 | 170,655 | -0.60(-1.17%) |
Aug 14, 2017 | 50.55 | 51.75 | 50.30 | 51.35 | 248,487 | +1.25(+2.50%) |
Aug 11, 2017 | 49.20 | 50.10 | 48.90 | 50.10 | 227,601 | +1.10(+2.24%) |
Aug 10, 2017 | 49.85 | 50.10 | 48.75 | 49.00 | 306,670 | -1.15(-2.29%) |
Aug 09, 2017 | 50.60 | 51.25 | 49.85 | 50.15 | 309,193 | -0.70(-1.38%) |
Aug 08, 2017 | 51.25 | 51.98 | 50.75 | 50.85 | 209,491 | -0.60(-1.17%) |
Aug 07, 2017 | 51.00 | 51.73 | 50.50 | 51.45 | 290,008 | +0.40(+0.78%) |
Aug 04, 2017 | 49.80 | 51.20 | 49.40 | 51.05 | 352,360 | +1.50(+3.03%) |
Aug 03, 2017 | 50.15 | 50.25 | 49.05 | 49.55 | 334,383 | -0.85(-1.69%) |
Aug 02, 2017 | 49.70 | 51.00 | 49.70 | 50.40 | 384,545 | +0.20(+0.40%) |
Aug 01, 2017 | 49.55 | 50.55 | 49.10 | 50.20 | 377,143 | +0.60(+1.21%) |
Jul 31, 2017 | 48.60 | 49.85 | 48.25 | 49.60 | 438,118 | +1.05(+2.16%) |
Jul 28, 2017 | 44.05 | 49.55 | 43.80 | 48.55 | 1,182,778 | +5.77(+13.50%) |
Jul 27, 2017 | 43.45 | 43.50 | 42.55 | 42.77 | 215,532 | -0.38(-0.87%) |
Jul 26, 2017 | 43.85 | 43.85 | 43.15 | 43.15 | 122,526 | -0.65(-1.48%) |
Jul 25, 2017 | 43.40 | 44.10 | 43.35 | 43.80 | 173,447 | +0.55(+1.27%) |
Jul 24, 2017 | 43.05 | 43.35 | 42.50 | 43.25 | 78,849 | +0.05(+0.12%) |
Jul 21, 2017 | 43.45 | 43.67 | 42.85 | 43.20 | 136,045 | +0.05(+0.12%) |
Jul 20, 2017 | 43.50 | 42.70 | 43.15 | 97,161 | +0.10(+0.23%) | |
Jul 19, 2017 | 43.25 | 43.50 | 42.90 | 43.05 | 90,408 | -0.15(-0.35%) |
Jul 18, 2017 | 43.05 | 43.50 | 43.00 | 43.20 | 127,905 | +0.10(+0.23%) |
Jul 17, 2017 | 42.85 | 43.30 | 42.65 | 43.10 | 115,126 | +0.20(+0.47%) |
Jul 14, 2017 | 42.55 | 43.05 | 42.40 | 42.90 | 74,652 | +0.20(+0.47%) |
Jul 13, 2017 | 43.50 | 43.55 | 42.20 | 42.70 | 105,087 | -0.80(-1.84%) |
Jul 12, 2017 | 43.45 | 43.90 | 43.00 | 43.50 | 86,828 | +0.20(+0.46%) |
Jul 11, 2017 | 42.75 | 43.35 | 42.65 | 43.30 | 211,836 | +0.70(+1.64%) |
Jul 10, 2017 | 42.70 | 43.15 | 42.40 | 42.60 | 110,056 | -0.25(-0.58%) |
Jul 07, 2017 | 42.45 | 42.90 | 42.45 | 42.85 | 111,182 | +0.60(+1.42%) |
Jul 06, 2017 | 42.80 | 43.05 | 42.25 | 42.25 | 147,241 | -0.85(-1.97%) |
Jul 05, 2017 | 42.60 | 43.15 | 42.60 | 43.10 | 143,246 | +0.45(+1.06%) |
Jul 03, 2017 | 43.25 | 43.25 | 42.45 | 42.65 | 81,230 | -0.45(-1.04%) |
Jun 30, 2017 | 43.05 | 43.25 | 43.00 | 43.10 | 153,258 | +0.15(+0.35%) |
Jun 29, 2017 | 43.95 | 44.30 | 42.55 | 42.95 | 257,279 | -1.05(-2.39%) |
Jun 28, 2017 | 44.00 | 44.55 | 43.70 | 44.00 | 173,511 | +0.20(+0.46%) |
Jun 27, 2017 | 44.20 | 44.25 | 43.70 | 43.80 | 190,992 | -0.40(-0.90%) |
Jun 26, 2017 | 44.45 | 44.60 | 44.00 | 44.20 | 317,729 | -0.20(-0.45%) |
Jun 23, 2017 | 44.00 | 44.55 | 43.85 | 44.40 | 243,015 | +0.50(+1.14%) |
Jun 22, 2017 | 42.60 | 43.90 | 42.60 | 43.90 | 143,259 | +1.30(+3.05%) |
Jun 21, 2017 | 42.65 | 43.25 | 42.55 | 42.60 | 107,744 | -0.05(-0.12%) |
Jun 20, 2017 | 42.90 | 43.15 | 42.50 | 42.65 | 100,764 | -0.15(-0.35%) |
Jun 19, 2017 | 43.45 | 43.45 | 42.60 | 42.80 | 154,850 | -0.55(-1.27%) |
Jun 16, 2017 | 42.70 | 43.50 | 42.50 | 43.35 | 226,609 | +0.40(+0.93%) |
Jun 15, 2017 | 42.45 | 43.05 | 42.05 | 42.95 | 98,831 | +0.25(+0.59%) |
Jun 14, 2017 | 43.05 | 43.40 | 42.50 | 42.70 | 121,687 | -0.35(-0.81%) |
Jun 13, 2017 | 42.80 | 43.35 | 42.45 | 43.05 | 206,452 | +0.20(+0.47%) |
Jun 12, 2017 | 42.65 | 42.95 | 41.95 | 42.85 | 159,450 | +0.40(+0.94%) |
Jun 09, 2017 | 42.70 | 42.95 | 41.90 | 42.45 | 185,287 | -0.12(-0.29%) |
Jun 08, 2017 | 42.30 | 42.85 | 42.15 | 42.58 | 184,521 | +0.33(+0.77%) |
Jun 07, 2017 | 42.45 | 42.70 | 42.00 | 42.25 | 182,636 | +0.00(+0.00%) |
Jun 06, 2017 | 42.80 | 42.95 | 42.15 | 42.25 | 246,475 | -0.65(-1.52%) |
Jun 05, 2017 | 41.95 | 43.00 | 41.90 | 42.90 | 499,405 | +0.85(+2.02%) |
Jun 02, 2017 | 41.10 | 42.10 | 41.10 | 42.05 | 233,482 | +1.00(+2.44%) |