Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.50 | 43.03 | 42.43 | 42.73 | 950,019 | +0.35(+0.82%) |
Jun 28, 2018 | 41.73 | 42.47 | 41.73 | 42.38 | 833,995 | +0.64(+1.52%) |
Jun 27, 2018 | 41.83 | 42.06 | 41.74 | 41.74 | 987,734 | -0.07(-0.18%) |
Jun 26, 2018 | 41.18 | 41.94 | 41.18 | 41.82 | 797,403 | +0.72(+1.75%) |
Jun 25, 2018 | 41.74 | 41.79 | 40.87 | 41.10 | 970,919 | -0.70(-1.68%) |
Jun 22, 2018 | 41.84 | 41.99 | 41.56 | 41.80 | 1,103,843 | +0.22(+0.54%) |
Jun 21, 2018 | 41.64 | 42.02 | 41.55 | 41.58 | 1,019,100 | -0.04(-0.10%) |
Jun 20, 2018 | 42.82 | 42.82 | 41.53 | 41.62 | 874,042 | -1.04(-2.44%) |
Jun 19, 2018 | 42.51 | 42.79 | 42.08 | 42.66 | 704,660 | -0.21(-0.50%) |
Jun 18, 2018 | 42.63 | 43.17 | 42.57 | 42.88 | 1,507,280 | +0.02(+0.06%) |
Jun 15, 2018 | 42.88 | 42.50 | 42.85 | 1,534,580 | -0.02(-0.06%) | |
Jun 14, 2018 | 43.06 | 43.17 | 42.59 | 42.88 | 943,127 | -0.11(-0.25%) |
Jun 13, 2018 | 43.06 | 43.56 | 42.98 | 42.98 | 790,484 | -0.03(-0.08%) |
Jun 12, 2018 | 43.39 | 43.52 | 42.79 | 43.02 | 718,982 | -0.35(-0.80%) |
Jun 11, 2018 | 43.45 | 43.75 | 43.36 | 43.36 | 526,975 | -0.07(-0.15%) |
Jun 08, 2018 | 43.00 | 43.49 | 42.95 | 43.43 | 528,864 | +0.36(+0.84%) |
Jun 07, 2018 | 42.69 | 43.08 | 42.46 | 43.07 | 726,071 | +0.58(+1.36%) |
Jun 06, 2018 | 42.49 | 800,498 | +0.11(+0.25%) | |||
Jun 05, 2018 | 42.52 | 42.60 | 42.14 | 42.38 | 1,395,682 | -0.11(-0.27%) |
Jun 04, 2018 | 42.86 | 42.91 | 42.34 | 42.50 | 996,673 | -0.11(-0.25%) |
Jun 01, 2018 | 42.95 | 43.05 | 42.55 | 42.60 | 1,164,640 | -0.11(-0.25%) |
May 31, 2018 | 44.21 | 44.21 | 42.70 | 42.71 | 1,206,803 | -1.44(-3.27%) |
May 30, 2018 | 44.04 | 44.60 | 44.04 | 44.15 | 1,060,010 | +0.11(+0.26%) |
May 29, 2018 | 44.17 | 44.52 | 43.89 | 44.04 | 874,054 | -0.32(-0.72%) |
May 25, 2018 | 44.36 | 44.36 | 44.36 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.53 | 44.83 | 44.23 | 44.73 | 1,104,334 | +0.22(+0.50%) |
May 23, 2018 | 44.64 | 44.87 | 44.48 | 44.51 | 453,377 | -0.21(-0.46%) |
May 22, 2018 | 44.78 | 44.87 | 44.38 | 44.71 | 666,074 | -0.12(-0.27%) |
May 21, 2018 | 44.37 | 44.90 | 44.24 | 44.83 | 550,262 | +0.61(+1.37%) |
May 18, 2018 | 44.06 | 44.44 | 43.99 | 44.23 | 1,068,686 | +0.28(+0.63%) |
May 17, 2018 | 43.67 | 44.12 | 43.53 | 43.95 | 684,110 | +0.33(+0.75%) |
May 16, 2018 | 43.73 | 43.99 | 43.45 | 43.62 | 1,130,785 | +0.02(+0.04%) |
May 15, 2018 | 44.03 | 44.20 | 43.57 | 43.60 | 1,060,457 | -0.72(-1.63%) |
May 14, 2018 | 44.37 | 44.62 | 44.11 | 44.33 | 1,023,694 | +0.02(+0.04%) |
May 11, 2018 | 44.28 | 44.41 | 44.07 | 44.31 | 857,637 | +0.34(+0.76%) |
May 10, 2018 | 43.62 | 44.02 | 43.49 | 43.97 | 743,087 | +0.35(+0.81%) |
May 09, 2018 | 43.48 | 43.73 | 43.28 | 43.62 | 618,906 | +0.16(+0.36%) |
May 08, 2018 | 43.17 | 43.57 | 42.81 | 43.46 | 837,439 | +0.30(+0.68%) |
May 07, 2018 | 43.07 | 43.50 | 43.02 | 43.17 | 772,886 | +0.15(+0.34%) |
May 04, 2018 | 42.69 | 43.28 | 42.56 | 43.02 | 634,352 | +0.27(+0.63%) |
May 03, 2018 | 41.77 | 42.90 | 41.69 | 42.75 | 1,245,863 | +0.76(+1.82%) |
May 02, 2018 | 42.54 | 42.54 | 41.91 | 41.99 | 1,125,516 | -0.56(-1.31%) |
May 01, 2018 | 41.86 | 42.61 | 41.78 | 42.55 | 1,210,515 | +0.63(+1.51%) |
Apr 30, 2018 | 42.37 | 42.53 | 41.68 | 41.91 | 965,327 | -0.33(-0.78%) |
Apr 27, 2018 | 42.62 | 42.87 | 42.16 | 42.24 | 1,012,446 | -0.59(-1.38%) |
Apr 26, 2018 | 44.78 | 44.78 | 42.46 | 42.83 | 1,933,957 | -1.97(-4.39%) |
Apr 25, 2018 | 44.66 | 44.98 | 44.45 | 44.80 | 1,272,621 | +0.20(+0.44%) |
Apr 24, 2018 | 44.49 | 45.22 | 44.23 | 44.60 | 1,373,371 | +0.11(+0.24%) |
Apr 23, 2018 | 44.86 | 44.94 | 44.35 | 44.50 | 770,805 | -0.25(-0.57%) |
Apr 20, 2018 | 44.77 | 45.13 | 44.53 | 44.75 | 825,542 | +0.16(+0.37%) |
Apr 19, 2018 | 44.75 | 44.83 | 44.33 | 44.59 | 1,128,488 | -0.21(-0.46%) |
Apr 18, 2018 | 45.47 | 45.47 | 44.71 | 44.79 | 1,072,000 | -0.54(-1.19%) |
Apr 17, 2018 | 45.34 | 45.60 | 44.99 | 45.33 | 1,023,777 | +0.34(+0.77%) |
Apr 16, 2018 | 45.16 | 45.47 | 44.92 | 44.99 | 1,084,962 | +0.09(+0.20%) |
Apr 13, 2018 | 45.76 | 45.76 | 44.64 | 44.90 | 809,284 | -0.59(-1.30%) |
Apr 12, 2018 | 45.62 | 46.04 | 45.45 | 45.49 | 854,606 | +0.09(+0.20%) |
Apr 11, 2018 | 45.51 | 45.77 | 45.22 | 45.40 | 948,871 | -0.46(-1.00%) |
Apr 10, 2018 | 46.17 | 46.69 | 45.83 | 45.86 | 1,023,239 | +0.34(+0.74%) |
Apr 09, 2018 | 46.54 | 46.54 | 45.26 | 45.52 | 1,566,815 | -0.76(-1.65%) |
Apr 06, 2018 | 47.12 | 47.24 | 45.92 | 46.29 | 1,359,577 | -1.07(-2.27%) |
Apr 05, 2018 | 47.91 | 47.91 | 47.33 | 47.36 | 667,946 | -0.36(-0.76%) |
Apr 04, 2018 | 46.93 | 47.90 | 46.83 | 47.72 | 617,052 | +0.19(+0.40%) |
Apr 03, 2018 | 47.11 | 47.70 | 46.95 | 47.53 | 573,891 | +0.66(+1.40%) |
Apr 02, 2018 | 48.12 | 48.18 | 46.70 | 46.88 | 700,692 | -1.25(-2.59%) |
Mar 29, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Mar 28, 2018 | 47.75 | 47.95 | 47.20 | 47.65 | 570,731 | -0.10(-0.21%) |
Mar 27, 2018 | 48.67 | 48.67 | 47.52 | 47.75 | 1,226,299 | -0.55(-1.14%) |
Mar 26, 2018 | 48.01 | 48.38 | 47.80 | 48.30 | 728,311 | +0.90(+1.90%) |
Mar 23, 2018 | 48.68 | 48.97 | 47.40 | 47.40 | 800,486 | -1.08(-2.23%) |
Mar 22, 2018 | 48.94 | 49.56 | 48.48 | 48.48 | 558,679 | -0.89(-1.79%) |
Mar 21, 2018 | 49.61 | 50.08 | 49.30 | 49.37 | 617,312 | -0.35(-0.71%) |
Mar 20, 2018 | 49.57 | 49.88 | 48.43 | 49.72 | 910,263 | +0.25(+0.51%) |
Mar 19, 2018 | 49.25 | 50.43 | 49.19 | 49.47 | 1,431,373 | +0.71(+1.45%) |
Mar 16, 2018 | 48.14 | 48.91 | 48.12 | 48.76 | 1,121,685 | +0.71(+1.47%) |
Mar 15, 2018 | 48.47 | 48.56 | 47.89 | 48.06 | 681,623 | -0.45(-0.93%) |
Mar 14, 2018 | 49.12 | 49.16 | 48.46 | 48.51 | 681,881 | -0.38(-0.77%) |
Mar 13, 2018 | 48.38 | 48.99 | 48.16 | 48.88 | 1,043,930 | +0.68(+1.41%) |
Mar 12, 2018 | 48.57 | 48.67 | 48.10 | 48.20 | 502,839 | -0.23(-0.47%) |
Mar 09, 2018 | 47.59 | 48.49 | 47.40 | 48.43 | 544,628 | +1.07(+2.27%) |
Mar 08, 2018 | 47.57 | 47.57 | 46.98 | 47.36 | 731,489 | +0.02(+0.05%) |
Mar 07, 2018 | 47.41 | 47.33 | 693,835 | +0.64(+1.37%) | ||
Mar 06, 2018 | 46.77 | 46.77 | 46.04 | 46.70 | 769,162 | +0.10(+0.21%) |
Mar 05, 2018 | 46.23 | 46.85 | 45.84 | 46.60 | 578,048 | +0.15(+0.33%) |
Mar 02, 2018 | 45.64 | 46.54 | 45.58 | 46.44 | 446,837 | +0.43(+0.94%) |
Mar 01, 2018 | 47.25 | 47.33 | 45.81 | 46.01 | 767,648 | -1.26(-2.67%) |
Feb 28, 2018 | 48.13 | 48.32 | 47.25 | 47.27 | 1,205,031 | -0.62(-1.29%) |
Feb 27, 2018 | 47.90 | 48.20 | 47.54 | 47.89 | 876,111 | +0.07(+0.14%) |
Feb 26, 2018 | 47.35 | 47.86 | 46.97 | 47.83 | 675,770 | +0.52(+1.10%) |
Feb 23, 2018 | 46.62 | 47.32 | 46.50 | 47.31 | 800,378 | +0.90(+1.93%) |
Feb 22, 2018 | 46.27 | 46.41 | 749,161 | -0.13(-0.28%) | ||
Feb 21, 2018 | 46.01 | 47.88 | 46.01 | 46.54 | 1,133,943 | +0.46(+0.99%) |
Feb 20, 2018 | 46.17 | 46.28 | 45.22 | 46.08 | 1,536,731 | -0.25(-0.55%) |
Feb 16, 2018 | 46.34 | 46.34 | 46.34 | 0 | -0.75(-1.59%) | |
Feb 15, 2018 | 47.28 | 47.40 | 46.74 | 47.09 | 669,022 | -0.03(-0.07%) |
Feb 14, 2018 | 46.10 | 47.31 | 46.07 | 47.12 | 955,867 | +0.65(+1.40%) |
Feb 13, 2018 | 45.55 | 46.51 | 45.48 | 46.47 | 589,853 | +0.71(+1.55%) |
Feb 12, 2018 | 44.41 | 46.19 | 44.30 | 45.76 | 1,056,152 | +1.51(+3.41%) |
Feb 09, 2018 | 45.11 | 45.33 | 43.26 | 44.25 | 1,305,315 | -0.59(-1.31%) |
Feb 08, 2018 | 47.40 | 47.40 | 44.83 | 44.84 | 1,765,188 | -1.57(-3.39%) |
Feb 07, 2018 | 45.78 | 46.79 | 45.51 | 46.41 | 1,029,826 | +0.44(+0.96%) |
Feb 06, 2018 | 45.55 | 46.39 | 44.65 | 45.97 | 1,462,808 | -0.85(-1.81%) |
Feb 05, 2018 | 46.97 | 47.61 | 46.24 | 46.82 | 538,581 | -0.54(-1.14%) |
Feb 02, 2018 | 47.78 | 48.12 | 47.35 | 47.35 | 720,842 | -0.64(-1.34%) |
Feb 01, 2018 | 48.06 | 48.35 | 47.32 | 48.00 | 787,310 | -0.12(-0.25%) |
Jan 31, 2018 | 48.74 | 48.77 | 47.12 | 48.12 | 1,926,691 | -0.30(-0.62%) |
Jan 30, 2018 | 48.54 | 48.86 | 48.22 | 48.42 | 1,362,433 | -0.45(-0.92%) |
Jan 29, 2018 | 50.35 | 50.48 | 48.82 | 48.87 | 961,934 | -1.71(-3.38%) |
Jan 26, 2018 | 50.62 | 50.76 | 50.18 | 50.58 | 535,926 | +0.16(+0.32%) |
Jan 25, 2018 | 49.98 | 50.43 | 49.72 | 50.42 | 508,425 | +0.72(+1.44%) |
Jan 24, 2018 | 50.39 | 50.49 | 49.55 | 49.70 | 727,312 | -0.55(-1.10%) |
Jan 23, 2018 | 50.56 | 51.09 | 50.19 | 50.26 | 833,495 | -0.18(-0.36%) |
Jan 22, 2018 | 50.34 | 50.43 | 49.99 | 50.43 | 449,774 | +0.09(+0.18%) |
Jan 19, 2018 | 50.13 | 50.46 | 49.84 | 50.34 | 382,690 | +0.45(+0.90%) |
Jan 18, 2018 | 49.89 | 50.19 | 49.67 | 49.90 | 551,453 | +0.07(+0.15%) |
Jan 17, 2018 | 48.80 | 49.95 | 48.76 | 49.82 | 513,764 | +1.21(+2.50%) |
Jan 16, 2018 | 48.59 | 49.16 | 48.17 | 48.61 | 1,396,840 | +0.20(+0.40%) |
Jan 12, 2018 | 48.41 | 48.41 | 48.41 | 0 | -0.07(-0.13%) | |
Jan 11, 2018 | 48.54 | 49.06 | 48.25 | 48.48 | 623,344 | +0.15(+0.32%) |
Jan 10, 2018 | 48.50 | 48.64 | 48.11 | 48.32 | 761,307 | -0.25(-0.52%) |
Jan 09, 2018 | 49.29 | 49.93 | 48.56 | 48.58 | 1,161,009 | -0.62(-1.26%) |
Jan 08, 2018 | 48.14 | 49.26 | 47.99 | 49.20 | 1,211,722 | +1.32(+2.76%) |
Jan 05, 2018 | 47.00 | 47.89 | 46.89 | 47.88 | 687,899 | +0.99(+2.12%) |
Jan 04, 2018 | 46.25 | 47.93 | 46.21 | 46.88 | 1,367,062 | +0.76(+1.64%) |
Jan 03, 2018 | 45.46 | 46.17 | 45.37 | 46.12 | 807,983 | +0.62(+1.36%) |
Jan 02, 2018 | 45.76 | 45.82 | 45.27 | 45.51 | 679,790 | -0.15(-0.32%) |
Dec 29, 2017 | 45.65 | 45.65 | 45.65 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 45.99 | 45.99 | 45.60 | 45.85 | 348,269 | -0.07(-0.14%) |
Dec 27, 2017 | 45.91 | 46.14 | 45.74 | 45.91 | 247,187 | -0.01(-0.02%) |
Dec 26, 2017 | 45.95 | 46.26 | 45.79 | 45.92 | 245,949 | -0.15(-0.32%) |
Dec 22, 2017 | 45.93 | 46.08 | 45.72 | 46.07 | 367,070 | +0.38(+0.84%) |
Dec 21, 2017 | 46.20 | 46.20 | 45.56 | 45.69 | 397,492 | -0.35(-0.76%) |
Dec 20, 2017 | 46.64 | 46.84 | 45.92 | 46.04 | 562,429 | -0.42(-0.89%) |
Dec 19, 2017 | 46.30 | 46.62 | 46.00 | 46.45 | 1,226,164 | +0.21(+0.46%) |
Dec 18, 2017 | 45.70 | 46.47 | 45.70 | 46.24 | 818,746 | +0.70(+1.54%) |
Dec 15, 2017 | 45.04 | 45.94 | 45.04 | 45.54 | 2,284,321 | +0.11(+0.23%) |
Dec 14, 2017 | 45.36 | 45.51 | 45.16 | 45.43 | 499,450 | +0.16(+0.36%) |
Dec 13, 2017 | 45.84 | 45.84 | 45.03 | 45.27 | 657,541 | -0.44(-0.96%) |
Dec 12, 2017 | 46.25 | 46.30 | 45.65 | 45.71 | 518,155 | -0.35(-0.76%) |
Dec 11, 2017 | 45.77 | 46.12 | 45.57 | 46.06 | 671,602 | +0.41(+0.89%) |
Dec 08, 2017 | 45.51 | 45.68 | 45.30 | 45.65 | 684,461 | +0.38(+0.85%) |
Dec 07, 2017 | 44.71 | 45.29 | 44.50 | 45.27 | 593,536 | +0.64(+1.44%) |
Dec 06, 2017 | 44.79 | 44.90 | 44.47 | 44.63 | 389,362 | -0.11(-0.25%) |
Dec 05, 2017 | 44.76 | 45.18 | 44.46 | 44.74 | 601,540 | +0.02(+0.04%) |
Dec 04, 2017 | 45.31 | 45.31 | 44.61 | 44.72 | 588,359 | -0.19(-0.43%) |
Dec 01, 2017 | 45.05 | 45.14 | 44.12 | 44.92 | 559,644 | -0.06(-0.13%) |
Nov 30, 2017 | 44.59 | 45.27 | 44.33 | 44.97 | 715,634 | +0.59(+1.33%) |
Nov 29, 2017 | 44.71 | 44.76 | 44.21 | 44.38 | 696,762 | -0.35(-0.78%) |
Nov 28, 2017 | 44.46 | 44.73 | 44.12 | 44.73 | 803,157 | +0.23(+0.51%) |
Nov 27, 2017 | 44.51 | 44.68 | 44.33 | 44.50 | 417,932 | -0.03(-0.07%) |
Nov 24, 2017 | 44.29 | 44.55 | 44.12 | 44.54 | 286,110 | +0.36(+0.82%) |
Nov 22, 2017 | 44.65 | 44.65 | 44.05 | 44.17 | 313,686 | -0.40(-0.91%) |
Nov 21, 2017 | 44.33 | 44.93 | 44.25 | 44.58 | 689,347 | +0.39(+0.88%) |
Nov 20, 2017 | 44.10 | 44.27 | 43.85 | 44.19 | 374,243 | +0.13(+0.29%) |
Nov 17, 2017 | 44.40 | 44.44 | 43.91 | 44.06 | 516,449 | -0.26(-0.58%) |
Nov 16, 2017 | 44.17 | 44.49 | 43.94 | 44.32 | 444,989 | +0.36(+0.83%) |
Nov 15, 2017 | 44.04 | 44.13 | 43.75 | 43.95 | 659,966 | -0.28(-0.64%) |
Nov 14, 2017 | 43.49 | 44.32 | 43.36 | 44.24 | 880,935 | +0.58(+1.33%) |
Nov 13, 2017 | 43.78 | 43.95 | 43.38 | 43.66 | 818,523 | -0.23(-0.53%) |
Nov 10, 2017 | 44.29 | 44.29 | 43.64 | 43.89 | 746,716 | -0.49(-1.09%) |
Nov 09, 2017 | 44.20 | 44.80 | 44.04 | 44.38 | 500,907 | +0.08(+0.18%) |
Nov 08, 2017 | 44.92 | 44.92 | 44.26 | 44.29 | 801,460 | -0.50(-1.12%) |
Nov 07, 2017 | 45.17 | 45.63 | 44.50 | 44.80 | 813,164 | -0.23(-0.52%) |
Nov 06, 2017 | 44.17 | 45.27 | 44.04 | 45.03 | 659,112 | +0.79(+1.79%) |
Nov 03, 2017 | 43.68 | 44.29 | 43.68 | 44.24 | 458,223 | +0.35(+0.79%) |
Nov 02, 2017 | 44.18 | 44.33 | 43.50 | 43.89 | 1,209,641 | -0.21(-0.48%) |
Nov 01, 2017 | 44.25 | 44.50 | 44.04 | 44.10 | 688,582 | +0.07(+0.17%) |
Oct 31, 2017 | 43.36 | 44.08 | 43.34 | 44.03 | 1,094,076 | +1.01(+2.35%) |
Oct 30, 2017 | 43.32 | 43.74 | 42.89 | 43.02 | 729,659 | -0.15(-0.36%) |
Oct 27, 2017 | 42.54 | 43.25 | 42.13 | 43.17 | 842,290 | +0.85(+2.01%) |
Oct 26, 2017 | 41.17 | 42.86 | 40.46 | 42.32 | 1,768,384 | +1.01(+2.45%) |
Oct 25, 2017 | 41.21 | 41.57 | 41.16 | 41.31 | 1,202,896 | +0.08(+0.20%) |
Oct 24, 2017 | 40.95 | 41.32 | 40.90 | 41.23 | 906,067 | +0.26(+0.63%) |
Oct 23, 2017 | 40.80 | 41.01 | 40.69 | 40.97 | 435,907 | +0.15(+0.38%) |
Oct 20, 2017 | 41.19 | 41.19 | 40.57 | 40.82 | 479,928 | -0.16(-0.39%) |
Oct 19, 2017 | 40.72 | 41.08 | 40.55 | 40.98 | 524,533 | +0.23(+0.56%) |
Oct 18, 2017 | 40.52 | 40.87 | 40.33 | 40.75 | 473,180 | +0.35(+0.86%) |
Oct 17, 2017 | 41.03 | 41.11 | 40.38 | 40.40 | 1,016,928 | -0.61(-1.48%) |
Oct 16, 2017 | 40.59 | 41.03 | 40.56 | 41.01 | 532,753 | +0.48(+1.18%) |
Oct 13, 2017 | 40.65 | 40.74 | 40.43 | 40.53 | 562,024 | +0.01(+0.02%) |
Oct 12, 2017 | 40.69 | 40.77 | 40.48 | 40.52 | 419,154 | -0.15(-0.36%) |
Oct 11, 2017 | 40.74 | 40.80 | 40.54 | 40.67 | 556,520 | -0.12(-0.30%) |
Oct 10, 2017 | 40.00 | 41.02 | 39.98 | 40.79 | 945,284 | +0.63(+1.57%) |
Oct 09, 2017 | 40.41 | 40.52 | 40.07 | 40.16 | 712,869 | -0.25(-0.62%) |
Oct 06, 2017 | 40.47 | 40.52 | 39.88 | 40.41 | 1,034,886 | +0.02(+0.04%) |
Oct 05, 2017 | 40.62 | 40.79 | 40.19 | 40.39 | 950,316 | -0.25(-0.62%) |
Oct 04, 2017 | 41.14 | 41.24 | 40.58 | 40.65 | 967,782 | -0.51(-1.24%) |
Oct 03, 2017 | 40.75 | 41.16 | 40.45 | 41.16 | 939,972 | +0.38(+0.93%) |
Oct 02, 2017 | 40.41 | 40.77 | 40.22 | 40.77 | 797,126 | +0.35(+0.86%) |
Sep 29, 2017 | 40.30 | 40.44 | 40.13 | 40.43 | 590,014 | +0.23(+0.58%) |
Sep 28, 2017 | 39.70 | 40.22 | 39.64 | 40.19 | 785,162 | +0.48(+1.20%) |
Sep 27, 2017 | 39.84 | 40.05 | 39.48 | 39.72 | 663,327 | -0.05(-0.12%) |
Sep 26, 2017 | 39.72 | 39.91 | 39.69 | 39.76 | 277,309 | -0.10(-0.24%) |
Sep 25, 2017 | 39.77 | 40.05 | 39.63 | 39.86 | 384,517 | +0.06(+0.16%) |
Sep 22, 2017 | 39.50 | 39.84 | 39.50 | 39.80 | 405,863 | +0.28(+0.72%) |
Sep 21, 2017 | 39.85 | 40.19 | 39.49 | 39.51 | 480,716 | -0.34(-0.85%) |
Sep 20, 2017 | 39.97 | 40.08 | 39.62 | 39.85 | 445,883 | -0.03(-0.08%) |
Sep 19, 2017 | 39.92 | 40.20 | 39.79 | 39.88 | 578,253 | +0.04(+0.10%) |
Sep 18, 2017 | 39.76 | 40.04 | 39.63 | 39.84 | 639,671 | +0.15(+0.37%) |
Sep 15, 2017 | 39.33 | 39.85 | 39.33 | 39.70 | 1,448,501 | +0.25(+0.64%) |
Sep 14, 2017 | 39.78 | 39.90 | 39.41 | 39.45 | 737,683 | -0.40(-0.99%) |
Sep 13, 2017 | 40.10 | 40.10 | 39.64 | 39.84 | 809,155 | -0.14(-0.34%) |
Sep 12, 2017 | 39.35 | 39.98 | 39.35 | 39.98 | 733,784 | +0.70(+1.79%) |
Sep 11, 2017 | 39.25 | 40.07 | 39.21 | 39.28 | 1,145,421 | +0.32(+0.81%) |
Sep 08, 2017 | 37.95 | 39.08 | 37.92 | 38.96 | 686,488 | +0.87(+2.29%) |
Sep 07, 2017 | 38.24 | 38.24 | 37.82 | 38.09 | 559,319 | +0.02(+0.06%) |
Sep 06, 2017 | 38.28 | 38.45 | 38.01 | 38.06 | 767,747 | -0.18(-0.48%) |
Sep 05, 2017 | 39.23 | 39.40 | 38.14 | 38.25 | 759,563 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.53 | 39.24 | 39.26 | 519,579 | -0.11(-0.29%) |
Aug 31, 2017 | 39.24 | 39.49 | 39.16 | 39.37 | 503,227 | +0.32(+0.82%) |
Aug 30, 2017 | 38.93 | 39.27 | 38.82 | 39.05 | 331,881 | +0.10(+0.27%) |
Aug 29, 2017 | 38.80 | 39.24 | 38.80 | 38.95 | 730,571 | +0.11(+0.29%) |
Aug 28, 2017 | 38.91 | 39.06 | 38.80 | 38.84 | 485,110 | -0.08(-0.21%) |
Aug 25, 2017 | 38.71 | 39.18 | 38.71 | 38.92 | 661,323 | +0.20(+0.52%) |
Aug 24, 2017 | 39.16 | 39.16 | 38.70 | 38.71 | 675,803 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.20 | 38.80 | 38.97 | 400,737 | +0.01(+0.02%) |
Aug 22, 2017 | 38.81 | 39.10 | 38.78 | 38.96 | 327,768 | +0.20(+0.52%) |
Aug 21, 2017 | 38.68 | 39.04 | 38.63 | 38.76 | 328,406 | +0.12(+0.31%) |
Aug 18, 2017 | 38.82 | 39.00 | 38.59 | 38.64 | 786,022 | -0.18(-0.45%) |
Aug 17, 2017 | 39.32 | 39.45 | 38.82 | 38.82 | 639,408 | -0.54(-1.37%) |
Aug 16, 2017 | 39.00 | 39.55 | 38.96 | 39.36 | 903,659 | +0.40(+1.03%) |
Aug 15, 2017 | 38.73 | 38.96 | 38.52 | 38.96 | 985,095 | +0.20(+0.52%) |
Aug 14, 2017 | 38.47 | 38.83 | 38.39 | 38.75 | 901,943 | +0.45(+1.17%) |
Aug 11, 2017 | 38.27 | 38.50 | 38.18 | 38.31 | 726,295 | -0.10(-0.27%) |
Aug 10, 2017 | 38.39 | 38.57 | 38.26 | 38.41 | 908,601 | -0.06(-0.17%) |
Aug 09, 2017 | 38.90 | 38.94 | 38.33 | 38.47 | 817,420 | -0.38(-0.97%) |
Aug 08, 2017 | 38.81 | 39.09 | 38.73 | 38.85 | 531,482 | +0.05(+0.12%) |
Aug 07, 2017 | 39.16 | 38.76 | 38.80 | 426,603 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.16 | 39.18 | 38.86 | 39.09 | 354,921 | -0.04(-0.10%) |
Aug 03, 2017 | 38.88 | 39.20 | 38.70 | 39.13 | 393,196 | +0.26(+0.68%) |
Aug 02, 2017 | 38.96 | 39.01 | 38.63 | 38.87 | 398,910 | -0.07(-0.19%) |
Aug 01, 2017 | 39.00 | 39.16 | 38.77 | 38.94 | 658,811 | +0.09(+0.23%) |
Jul 31, 2017 | 39.36 | 39.42 | 38.59 | 38.85 | 773,466 | -0.44(-1.12%) |
Jul 28, 2017 | 39.00 | 39.71 | 38.89 | 39.29 | 1,307,196 | +0.56(+1.45%) |
Jul 27, 2017 | 38.24 | 38.94 | 37.32 | 38.73 | 1,034,316 | +1.53(+4.12%) |
Jul 26, 2017 | 37.41 | 37.61 | 37.03 | 37.20 | 925,071 | -0.22(-0.58%) |
Jul 25, 2017 | 37.24 | 37.45 | 37.06 | 37.41 | 776,152 | +0.29(+0.78%) |
Jul 24, 2017 | 36.96 | 37.17 | 36.84 | 37.13 | 554,733 | +0.14(+0.39%) |
Jul 21, 2017 | 36.69 | 37.01 | 36.48 | 36.98 | 483,541 | +0.26(+0.70%) |
Jul 20, 2017 | 36.92 | 37.21 | 36.71 | 36.72 | 789,830 | -0.02(-0.04%) |
Jul 19, 2017 | 36.61 | 36.79 | 36.39 | 36.74 | 435,859 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.68 | 36.36 | 36.55 | 497,914 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.65 | 36.37 | 36.48 | 419,151 | +0.06(+0.18%) |
Jul 14, 2017 | 36.33 | 36.61 | 36.22 | 36.42 | 568,624 | +0.09(+0.24%) |
Jul 13, 2017 | 36.37 | 36.56 | 35.98 | 36.33 | 424,473 | +0.04(+0.11%) |
Jul 12, 2017 | 36.11 | 36.38 | 36.04 | 36.29 | 666,677 | +0.47(+1.30%) |
Jul 11, 2017 | 35.74 | 35.87 | 35.48 | 35.83 | 548,002 | +0.15(+0.43%) |
Jul 10, 2017 | 35.68 | 35.92 | 35.59 | 35.67 | 683,946 | -0.22(-0.60%) |
Jul 07, 2017 | 35.44 | 35.91 | 35.35 | 35.89 | 675,407 | +0.49(+1.38%) |
Jul 06, 2017 | 35.72 | 35.73 | 35.25 | 35.40 | 698,734 | -0.33(-0.92%) |
Jul 05, 2017 | 35.99 | 35.99 | 35.50 | 35.73 | 811,808 | -0.17(-0.47%) |