Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.40 | 49.51 | 47.54 | 48.76 | 1,156 | +1.13(+2.36%) |
Jun 28, 2018 | 47.35 | 47.69 | 47.35 | 47.63 | 240 | +0.09(+0.20%) |
Jun 27, 2018 | 47.44 | 47.54 | 47.44 | 47.54 | 145 | +0.51(+1.08%) |
Jun 26, 2018 | 46.80 | 47.03 | 46.80 | 47.03 | 194 | -0.13(-0.28%) |
Jun 25, 2018 | 47.73 | 48.25 | 47.13 | 47.16 | 642 | +0.09(+0.20%) |
Jun 22, 2018 | 46.98 | 47.77 | 46.98 | 47.07 | 1,023 | -1.69(-3.46%) |
Jun 21, 2018 | 47.97 | 48.89 | 47.97 | 48.76 | 513 | -0.47(-0.95%) |
Jun 20, 2018 | 46.98 | 50.35 | 46.98 | 49.23 | 3,637 | +1.87(+3.96%) |
Jun 19, 2018 | 46.88 | 47.82 | 46.88 | 47.35 | 764 | +0.47(+1.00%) |
Jun 18, 2018 | 47.44 | 47.44 | 46.79 | 46.88 | 972 | -0.94(-1.96%) |
Jun 15, 2018 | 47.82 | 47.16 | 47.82 | 1,537 | +0.66(+1.39%) | |
Jun 14, 2018 | 47.71 | 47.71 | 45.68 | 47.16 | 1,309 | +0.38(+0.80%) |
Jun 13, 2018 | 46.88 | 46.88 | 45.19 | 46.79 | 862 | +0.07(+0.15%) |
Jun 12, 2018 | 48.01 | 48.08 | 46.60 | 46.72 | 328 | -1.10(-2.31%) |
Jun 11, 2018 | 46.04 | 48.56 | 46.04 | 47.82 | 1,211 | +1.88(+4.08%) |
Jun 08, 2018 | 47.35 | 47.59 | 45.19 | 45.94 | 429 | -0.99(-2.12%) |
Jun 07, 2018 | 47.35 | 47.82 | 45.30 | 46.94 | 1,049 | -0.41(-0.87%) |
Jun 06, 2018 | 47.26 | 48.19 | 47.26 | 47.35 | 526 | -0.09(-0.20%) |
Jun 05, 2018 | 47.35 | 48.29 | 47.35 | 47.45 | 2,853 | +0.47(+0.99%) |
Jun 04, 2018 | 44.54 | 47.17 | 43.32 | 46.98 | 5,092 | +2.91(+6.61%) |
Jun 01, 2018 | 44.82 | 44.82 | 42.29 | 44.07 | 1,418 | -0.75(-1.67%) |
May 31, 2018 | 46.48 | 46.48 | 44.82 | 44.82 | 356 | +0.19(+0.42%) |
May 30, 2018 | 46.60 | 46.60 | 44.63 | 44.63 | 348 | -1.59(-3.45%) |
May 29, 2018 | 46.79 | 47.59 | 45.10 | 46.23 | 809 | +0.00(+0.00%) |
May 25, 2018 | 46.23 | 46.23 | 46.23 | 0 | +2.16(+4.89%) | |
May 24, 2018 | 47.44 | 47.44 | 42.20 | 44.07 | 7,201 | -3.47(-7.30%) |
May 23, 2018 | 47.63 | 47.82 | 46.20 | 47.54 | 1,551 | +0.47(+1.00%) |
May 22, 2018 | 45.48 | 49.51 | 43.97 | 47.07 | 9,345 | +1.69(+3.72%) |
May 21, 2018 | 43.13 | 45.38 | 43.13 | 45.38 | 1,677 | +2.63(+6.14%) |
May 18, 2018 | 41.21 | 43.58 | 41.21 | 42.76 | 573 | +1.59(+3.87%) |
May 17, 2018 | 41.38 | 42.19 | 40.70 | 41.16 | 2,459 | +0.09(+0.23%) |
May 16, 2018 | 40.32 | 41.63 | 40.32 | 41.07 | 912 | +0.75(+1.86%) |
May 15, 2018 | 41.16 | 41.16 | 40.32 | 40.32 | 62 | +0.00(+0.00%) |
May 14, 2018 | 41.07 | 41.26 | 40.32 | 40.32 | 98 | -1.13(-2.71%) |
May 11, 2018 | 42.12 | 42.48 | 39.85 | 41.44 | 1,327 | +0.17(+0.42%) |
May 10, 2018 | 41.26 | 43.06 | 38.77 | 41.27 | 16,562 | -0.79(-1.88%) |
May 09, 2018 | 42.19 | 43.32 | 41.26 | 42.06 | 4,082 | -1.16(-2.69%) |
May 08, 2018 | 42.66 | 43.32 | 41.44 | 43.23 | 1,006 | -0.28(-0.65%) |
May 07, 2018 | 41.73 | 43.74 | 41.63 | 43.51 | 440 | +1.41(+3.34%) |
May 04, 2018 | 42.10 | 42.19 | 41.35 | 42.10 | 694 | -0.56(-1.32%) |
May 03, 2018 | 42.57 | 42.76 | 42.57 | 42.66 | 203 | -0.09(-0.22%) |
May 02, 2018 | 43.04 | 43.37 | 41.82 | 42.76 | 2,507 | -0.66(-1.51%) |
May 01, 2018 | 43.13 | 43.98 | 42.19 | 43.41 | 916 | +0.38(+0.87%) |
Apr 30, 2018 | 43.88 | 43.88 | 42.02 | 43.04 | 692 | -0.56(-1.29%) |
Apr 27, 2018 | 42.48 | 43.79 | 42.39 | 43.60 | 646 | +0.56(+1.31%) |
Apr 26, 2018 | 42.76 | 43.79 | 42.05 | 43.04 | 1,762 | -0.28(-0.65%) |
Apr 25, 2018 | 42.48 | 43.32 | 42.19 | 43.32 | 2,613 | -0.09(-0.22%) |
Apr 24, 2018 | 43.41 | 43.88 | 43.32 | 43.41 | 364 | -0.66(-1.49%) |
Apr 23, 2018 | 43.98 | 44.07 | 42.90 | 44.07 | 1,279 | +0.00(+0.00%) |
Apr 20, 2018 | 43.39 | 44.31 | 42.85 | 44.07 | 486 | +0.19(+0.43%) |
Apr 19, 2018 | 43.98 | 44.07 | 43.69 | 43.88 | 322 | +0.19(+0.43%) |
Apr 18, 2018 | 43.23 | 45.46 | 43.23 | 43.69 | 600 | +0.09(+0.21%) |
Apr 17, 2018 | 43.69 | 45.14 | 43.13 | 43.60 | 2,338 | -1.31(-2.92%) |
Apr 16, 2018 | 43.97 | 44.91 | 43.60 | 44.91 | 2,267 | +0.95(+2.15%) |
Apr 13, 2018 | 43.23 | 43.97 | 43.13 | 43.97 | 764 | +0.65(+1.49%) |
Apr 12, 2018 | 42.94 | 44.07 | 42.94 | 43.32 | 1,188 | +0.56(+1.32%) |
Apr 11, 2018 | 44.16 | 44.16 | 42.66 | 42.76 | 276 | -1.78(-4.00%) |
Apr 10, 2018 | 43.51 | 45.01 | 43.51 | 44.54 | 2,222 | +0.56(+1.28%) |
Apr 09, 2018 | 42.66 | 44.07 | 42.66 | 43.98 | 1,472 | +1.41(+3.30%) |
Apr 06, 2018 | 42.76 | 42.76 | 42.29 | 42.57 | 119 | -0.84(-1.94%) |
Apr 05, 2018 | 42.10 | 43.41 | 42.10 | 43.41 | 568 | +1.26(+3.00%) |
Apr 04, 2018 | 42.57 | 43.60 | 42.10 | 42.15 | 2,898 | -0.42(-0.99%) |
Apr 03, 2018 | 42.01 | 43.60 | 41.91 | 42.57 | 1,777 | +0.75(+1.79%) |
Apr 02, 2018 | 43.60 | 43.60 | 41.82 | 41.82 | 209 | -1.38(-3.18%) |
Mar 29, 2018 | 43.19 | 43.19 | 43.19 | 0 | +0.07(+0.17%) | |
Mar 28, 2018 | 42.66 | 43.13 | 42.19 | 43.12 | 1,457 | +0.49(+1.15%) |
Mar 27, 2018 | 41.82 | 42.66 | 41.82 | 42.63 | 995 | +0.72(+1.71%) |
Mar 26, 2018 | 42.66 | 45.01 | 40.52 | 41.91 | 3,810 | -0.56(-1.32%) |
Mar 23, 2018 | 40.32 | 43.97 | 40.32 | 42.48 | 7,431 | +1.54(+3.77%) |
Mar 22, 2018 | 41.36 | 42.01 | 40.93 | 40.93 | 412 | -1.17(-2.78%) |
Mar 21, 2018 | 41.48 | 42.19 | 38.22 | 42.10 | 4,966 | +0.75(+1.81%) |
Mar 20, 2018 | 42.66 | 43.12 | 41.35 | 41.35 | 2,876 | +0.09(+0.23%) |
Mar 19, 2018 | 44.26 | 44.26 | 41.26 | 41.26 | 4,124 | -3.19(-7.17%) |
Mar 16, 2018 | 42.94 | 45.00 | 41.82 | 44.44 | 12,205 | +2.06(+4.87%) |
Mar 15, 2018 | 40.60 | 43.13 | 40.60 | 42.38 | 5,061 | +2.25(+5.61%) |
Mar 14, 2018 | 41.35 | 41.73 | 39.94 | 40.13 | 2,146 | -1.41(-3.39%) |
Mar 13, 2018 | 41.63 | 42.10 | 41.26 | 41.54 | 1,853 | -0.19(-0.45%) |
Mar 12, 2018 | 42.19 | 42.19 | 40.79 | 41.73 | 2,989 | -0.28(-0.67%) |
Mar 09, 2018 | 41.91 | 42.19 | 41.42 | 42.01 | 543 | +0.09(+0.22%) |
Mar 08, 2018 | 42.66 | 42.90 | 41.91 | 41.91 | 1,526 | -0.38(-0.89%) |
Mar 07, 2018 | 40.51 | 43.98 | 40.51 | 42.29 | 3,107 | +1.31(+3.20%) |
Mar 06, 2018 | 38.82 | 41.73 | 38.44 | 40.98 | 9,422 | +2.06(+5.30%) |
Mar 05, 2018 | 36.97 | 39.29 | 35.63 | 38.91 | 17,509 | +1.69(+4.54%) |
Mar 02, 2018 | 38.26 | 38.35 | 35.82 | 37.22 | 22,249 | +1.78(+5.02%) |
Mar 01, 2018 | 37.88 | 40.79 | 35.16 | 35.44 | 28,583 | -2.16(-5.74%) |
Feb 28, 2018 | 41.26 | 41.26 | 37.36 | 37.60 | 9,840 | -3.47(-8.45%) |
Feb 27, 2018 | 40.60 | 41.26 | 40.02 | 41.07 | 3,286 | +0.19(+0.46%) |
Feb 26, 2018 | 41.07 | 41.26 | 39.94 | 40.88 | 1,578 | +0.09(+0.23%) |
Feb 23, 2018 | 39.47 | 40.79 | 39.38 | 40.79 | 2,388 | +3.19(+8.48%) |
Feb 22, 2018 | 40.98 | 40.98 | 36.57 | 37.60 | 30,688 | -3.19(-7.82%) |
Feb 21, 2018 | 44.54 | 44.63 | 40.41 | 40.79 | 12,543 | -3.19(-7.25%) |
Feb 20, 2018 | 45.66 | 45.94 | 43.13 | 43.98 | 7,073 | -1.41(-3.10%) |
Feb 16, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.94(+2.11%) | |
Feb 15, 2018 | 46.41 | 47.53 | 43.66 | 44.44 | 3,972 | -1.88(-4.05%) |
Feb 14, 2018 | 48.44 | 48.48 | 45.94 | 46.32 | 6,478 | -2.44(-5.00%) |
Feb 13, 2018 | 50.54 | 45.15 | 48.76 | 1,400 | -1.78(-3.52%) | |
Feb 12, 2018 | 50.91 | 50.91 | 42.19 | 50.54 | 398 | +0.16(+0.33%) |
Feb 09, 2018 | 45.47 | 51.57 | 45.47 | 50.38 | 3,928 | +5.27(+11.69%) |
Feb 08, 2018 | 46.88 | 49.60 | 45.10 | 45.10 | 2,346 | -1.31(-2.83%) |
Feb 07, 2018 | 42.10 | 46.41 | 40.80 | 46.41 | 1,597 | +4.03(+9.51%) |
Feb 06, 2018 | 41.73 | 43.69 | 41.44 | 42.38 | 316 | +0.13(+0.30%) |
Feb 05, 2018 | 43.23 | 43.23 | 41.71 | 42.25 | 440 | -0.13(-0.30%) |
Feb 02, 2018 | 40.88 | 43.42 | 38.82 | 42.38 | 6,310 | +1.45(+3.55%) |
Feb 01, 2018 | 42.38 | 42.69 | 40.79 | 40.93 | 4,953 | -1.36(-3.22%) |
Jan 31, 2018 | 43.13 | 43.13 | 42.19 | 42.29 | 2,104 | -0.84(-1.96%) |
Jan 30, 2018 | 43.98 | 43.98 | 43.13 | 1,643 | -0.84(-1.92%) | |
Jan 29, 2018 | 45.57 | 45.71 | 42.28 | 43.98 | 4,519 | -1.41(-3.10%) |
Jan 26, 2018 | 43.60 | 45.38 | 43.13 | 45.38 | 4,741 | +2.53(+5.91%) |
Jan 25, 2018 | 44.44 | 45.32 | 42.76 | 42.85 | 3,652 | -1.22(-2.77%) |
Jan 24, 2018 | 48.57 | 48.94 | 42.48 | 44.07 | 34,551 | -4.41(-9.09%) |
Jan 23, 2018 | 49.51 | 49.51 | 48.48 | 48.48 | 167 | -1.03(-2.08%) |
Jan 22, 2018 | 50.16 | 50.16 | 49.51 | 49.51 | 566 | +0.00(+0.00%) |
Jan 19, 2018 | 49.51 | 50.25 | 49.51 | 49.51 | 719 | -0.19(-0.38%) |
Jan 18, 2018 | 50.42 | 51.10 | 49.41 | 49.70 | 1,976 | -0.66(-1.30%) |
Jan 17, 2018 | 50.73 | 51.01 | 50.35 | 50.35 | 649 | +0.28(+0.56%) |
Jan 16, 2018 | 51.10 | 51.10 | 49.70 | 50.07 | 1,040 | -0.56(-1.11%) |
Jan 12, 2018 | 50.63 | 50.63 | 50.63 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 51.85 | 52.04 | 50.63 | 50.63 | 841 | -0.94(-1.82%) |
Jan 10, 2018 | 51.85 | 52.51 | 51.38 | 51.57 | 1,947 | -0.47(-0.90%) |
Jan 09, 2018 | 55.33 | 55.33 | 42.66 | 52.04 | 45,687 | -3.28(-5.93%) |
Jan 08, 2018 | 57.10 | 57.10 | 55.32 | 55.32 | 2,028 | -1.59(-2.80%) |
Jan 05, 2018 | 57.67 | 57.67 | 54.38 | 56.92 | 2,273 | -1.22(-2.10%) |
Jan 04, 2018 | 58.13 | 58.13 | 54.98 | 58.13 | 3,963 | +0.00(+0.00%) |
Jan 03, 2018 | 55.72 | 58.13 | 55.41 | 58.13 | 1,177 | +3.19(+5.80%) |
Jan 02, 2018 | 56.26 | 56.26 | 54.95 | 54.95 | 520 | -1.13(-2.01%) |
Dec 29, 2017 | 56.07 | 56.07 | 56.07 | 0 | +2.25(+4.18%) | |
Dec 28, 2017 | 50.16 | 53.91 | 50.16 | 53.82 | 1,399 | +3.19(+6.30%) |
Dec 27, 2017 | 53.49 | 53.63 | 49.10 | 50.63 | 1,969 | -3.84(-7.06%) |
Dec 26, 2017 | 55.32 | 55.70 | 54.38 | 54.48 | 931 | -1.31(-2.35%) |
Dec 22, 2017 | 56.73 | 57.10 | 55.32 | 55.79 | 1,466 | -0.94(-1.65%) |
Dec 21, 2017 | 56.82 | 58.51 | 54.66 | 56.73 | 1,489 | +0.84(+1.51%) |
Dec 20, 2017 | 53.91 | 56.26 | 53.91 | 55.88 | 3,496 | +1.78(+3.29%) |
Dec 19, 2017 | 53.91 | 56.26 | 51.57 | 54.10 | 6,132 | +0.09(+0.17%) |
Dec 18, 2017 | 50.54 | 56.26 | 50.54 | 54.01 | 4,941 | +2.91(+5.69%) |
Dec 15, 2017 | 49.79 | 51.10 | 48.29 | 51.10 | 5,531 | -0.47(-0.91%) |
Dec 14, 2017 | 45.01 | 51.57 | 44.59 | 51.57 | 10,359 | +6.51(+14.45%) |
Dec 13, 2017 | 47.35 | 49.60 | 44.82 | 45.06 | 4,493 | -2.39(-5.03%) |
Dec 12, 2017 | 46.98 | 47.54 | 46.79 | 47.44 | 9,711 | +0.66(+1.40%) |
Dec 11, 2017 | 47.81 | 47.82 | 46.79 | 46.79 | 1,513 | -1.13(-2.35%) |
Dec 08, 2017 | 49.04 | 49.23 | 47.80 | 47.91 | 1,377 | -1.13(-2.29%) |
Dec 07, 2017 | 48.95 | 50.05 | 48.95 | 49.04 | 74 | +0.00(+0.00%) |
Dec 06, 2017 | 48.95 | 49.90 | 48.95 | 49.04 | 414 | +0.38(+0.77%) |
Dec 05, 2017 | 48.48 | 48.66 | 47.73 | 48.66 | 607 | +0.09(+0.19%) |
Dec 04, 2017 | 47.26 | 48.76 | 47.26 | 48.57 | 678 | +1.41(+2.98%) |
Dec 01, 2017 | 46.66 | 47.78 | 46.41 | 47.16 | 979 | -0.56(-1.18%) |
Nov 30, 2017 | 47.35 | 48.38 | 46.88 | 47.73 | 1,213 | +2.06(+4.52%) |
Nov 29, 2017 | 47.44 | 47.44 | 45.27 | 45.66 | 861 | -2.25(-4.70%) |
Nov 28, 2017 | 47.82 | 48.63 | 45.66 | 47.91 | 1,185 | +0.00(+0.00%) |
Nov 27, 2017 | 49.23 | 49.23 | 47.91 | 47.91 | 664 | -1.69(-3.40%) |
Nov 24, 2017 | 50.07 | 50.07 | 48.95 | 49.60 | 249 | +0.47(+0.95%) |
Nov 22, 2017 | 50.63 | 51.18 | 49.04 | 49.13 | 1,749 | -1.03(-2.06%) |
Nov 21, 2017 | 47.44 | 51.57 | 46.88 | 50.16 | 3,014 | +2.53(+5.32%) |
Nov 20, 2017 | 49.10 | 49.98 | 47.63 | 47.63 | 1,492 | -1.31(-2.68%) |
Nov 17, 2017 | 48.95 | 50.18 | 48.85 | 48.95 | 458 | +0.09(+0.19%) |
Nov 16, 2017 | 48.90 | 49.79 | 48.85 | 48.85 | 1,062 | -0.09(-0.19%) |
Nov 15, 2017 | 48.86 | 51.93 | 48.85 | 48.95 | 2,974 | -1.41(-2.79%) |
Nov 14, 2017 | 49.23 | 50.63 | 48.85 | 50.35 | 3,385 | -0.66(-1.29%) |
Nov 13, 2017 | 52.13 | 52.13 | 49.32 | 51.01 | 1,512 | -1.50(-2.86%) |
Nov 10, 2017 | 51.85 | 52.51 | 48.85 | 52.51 | 564 | +0.19(+0.36%) |
Nov 09, 2017 | 51.10 | 52.51 | 48.82 | 52.32 | 1,341 | -0.19(-0.36%) |
Nov 08, 2017 | 52.13 | 52.88 | 51.10 | 52.51 | 1,097 | +0.00(+0.00%) |
Nov 07, 2017 | 52.51 | 52.88 | 51.10 | 52.51 | 799 | +0.00(+0.00%) |
Nov 06, 2017 | 52.32 | 53.16 | 50.26 | 52.51 | 2,144 | -0.19(-0.36%) |
Nov 03, 2017 | 52.23 | 53.16 | 49.88 | 52.70 | 6,109 | +0.47(+0.90%) |
Nov 02, 2017 | 48.76 | 52.23 | 48.76 | 52.23 | 3,368 | +2.91(+5.89%) |
Nov 01, 2017 | 52.51 | 52.98 | 47.91 | 49.32 | 5,030 | -3.28(-6.24%) |
Oct 31, 2017 | 54.46 | 54.83 | 52.51 | 52.60 | 2,543 | -1.97(-3.61%) |
Oct 30, 2017 | 55.32 | 55.70 | 53.91 | 54.57 | 1,201 | -1.41(-2.51%) |
Oct 27, 2017 | 55.60 | 57.29 | 55.04 | 55.98 | 2,723 | -0.28(-0.50%) |
Oct 26, 2017 | 57.01 | 57.10 | 54.02 | 56.26 | 4,420 | -0.25(-0.45%) |
Oct 25, 2017 | 59.45 | 61.36 | 55.70 | 56.51 | 6,916 | -3.22(-5.38%) |
Oct 24, 2017 | 57.20 | 65.62 | 56.26 | 59.73 | 8,503 | +3.47(+6.17%) |
Oct 23, 2017 | 56.35 | 60.75 | 55.79 | 56.26 | 9,589 | +0.63(+1.13%) |
Oct 20, 2017 | 56.16 | 56.16 | 55.23 | 55.63 | 655 | +0.40(+0.73%) |
Oct 19, 2017 | 57.95 | 58.73 | 53.97 | 55.23 | 4,459 | -2.72(-4.69%) |
Oct 18, 2017 | 53.41 | 60.01 | 52.51 | 57.95 | 19,511 | +4.97(+9.38%) |
Oct 17, 2017 | 53.45 | 53.45 | 49.79 | 52.98 | 1,952 | +2.06(+4.05%) |
Oct 16, 2017 | 51.29 | 53.45 | 49.23 | 50.91 | 5,553 | +0.84(+1.69%) |
Oct 13, 2017 | 50.63 | 50.63 | 49.04 | 50.07 | 1,555 | -0.38(-0.74%) |
Oct 12, 2017 | 47.91 | 51.89 | 47.91 | 50.45 | 1,304 | +2.06(+4.26%) |
Oct 11, 2017 | 50.54 | 50.63 | 48.20 | 48.38 | 935 | -2.25(-4.44%) |
Oct 10, 2017 | 53.45 | 56.16 | 50.36 | 50.63 | 5,810 | -0.38(-0.74%) |
Oct 09, 2017 | 49.56 | 52.79 | 47.82 | 51.01 | 4,664 | +0.38(+0.74%) |
Oct 06, 2017 | 51.57 | 52.41 | 49.79 | 50.63 | 2,645 | -1.88(-3.57%) |
Oct 05, 2017 | 52.51 | 58.23 | 51.57 | 52.51 | 16,355 | +0.00(+0.00%) |
Oct 04, 2017 | 50.63 | 55.32 | 50.46 | 52.51 | 18,456 | +3.00(+6.06%) |
Oct 03, 2017 | 43.13 | 51.38 | 43.13 | 49.51 | 28,628 | +9.19(+22.79%) |
Oct 02, 2017 | 40.32 | 40.79 | 39.38 | 40.32 | 1,823 | +0.19(+0.47%) |
Sep 29, 2017 | 40.88 | 41.75 | 40.13 | 40.13 | 699 | -0.38(-0.93%) |
Sep 28, 2017 | 40.98 | 40.98 | 39.85 | 40.51 | 747 | -1.59(-3.79%) |
Sep 27, 2017 | 43.79 | 43.79 | 40.98 | 42.10 | 2,970 | -1.03(-2.39%) |
Sep 26, 2017 | 44.08 | 44.08 | 43.13 | 43.13 | 671 | -1.13(-2.54%) |
Sep 25, 2017 | 46.79 | 46.79 | 43.13 | 44.26 | 5,513 | -1.69(-3.67%) |
Sep 22, 2017 | 45.57 | 45.94 | 44.44 | 45.94 | 1,572 | +1.88(+4.26%) |
Sep 20, 2017 | 44.07 | 44.07 | 44.07 | 14 | +1.41(+3.30%) | |
Sep 19, 2017 | 43.88 | 44.07 | 42.66 | 42.66 | 3,887 | -0.94(-2.15%) |
Sep 18, 2017 | 42.10 | 45.94 | 40.88 | 43.60 | 3,783 | +1.50(+3.56%) |
Sep 15, 2017 | 44.84 | 46.41 | 42.10 | 42.10 | 2,314 | -4.22(-9.11%) |
Sep 14, 2017 | 46.23 | 46.79 | 45.76 | 46.32 | 2,548 | -0.28(-0.60%) |
Sep 13, 2017 | 46.79 | 46.88 | 45.47 | 46.60 | 2,739 | +0.00(+0.00%) |
Sep 12, 2017 | 44.73 | 47.07 | 44.62 | 46.60 | 6,270 | +2.16(+4.85%) |
Sep 11, 2017 | 42.19 | 47.82 | 42.19 | 44.44 | 6,064 | -0.38(-0.84%) |
Sep 08, 2017 | 42.76 | 46.23 | 40.32 | 44.82 | 4,947 | +4.03(+9.89%) |
Sep 07, 2017 | 39.38 | 44.07 | 38.72 | 40.79 | 7,199 | +1.50(+3.82%) |
Sep 06, 2017 | 36.19 | 39.29 | 36.19 | 39.29 | 1,238 | +1.78(+4.75%) |
Sep 05, 2017 | 35.82 | 38.91 | 35.63 | 37.51 | 1,851 | +1.78(+4.99%) |
Sep 01, 2017 | 35.81 | 35.91 | 35.63 | 35.72 | 755 | -0.38(-1.04%) |
Aug 31, 2017 | 36.10 | 36.10 | 35.63 | 36.10 | 432 | +0.00(+0.00%) |
Aug 30, 2017 | 36.08 | 36.10 | 35.63 | 36.10 | 1,417 | +0.00(+0.00%) |
Aug 29, 2017 | 36.01 | 36.10 | 35.72 | 36.10 | 473 | +0.47(+1.32%) |
Aug 28, 2017 | 36.10 | 36.47 | 35.16 | 35.63 | 4,522 | -0.09(-0.26%) |
Aug 25, 2017 | 36.10 | 36.10 | 35.63 | 35.72 | 614 | -0.75(-2.06%) |
Aug 24, 2017 | 36.57 | 36.85 | 35.63 | 36.47 | 1,033 | -0.47(-1.27%) |
Aug 23, 2017 | 36.97 | 37.21 | 36.92 | 36.94 | 1,166 | +0.00(+0.00%) |
Aug 22, 2017 | 36.19 | 36.94 | 35.63 | 36.94 | 1,076 | +0.84(+2.34%) |
Aug 21, 2017 | 36.57 | 38.26 | 35.63 | 36.10 | 2,425 | -0.94(-2.53%) |
Aug 18, 2017 | 37.41 | 39.38 | 35.63 | 37.04 | 5,224 | -0.38(-1.00%) |
Aug 17, 2017 | 38.63 | 40.60 | 36.85 | 37.41 | 3,381 | -1.69(-4.32%) |
Aug 16, 2017 | 41.16 | 41.16 | 37.32 | 39.10 | 4,158 | -2.16(-5.23%) |
Aug 15, 2017 | 41.63 | 41.63 | 39.38 | 41.26 | 1,565 | -0.09(-0.23%) |
Aug 14, 2017 | 38.35 | 41.63 | 36.57 | 41.35 | 4,396 | +3.66(+9.70%) |
Aug 11, 2017 | 37.22 | 41.07 | 37.06 | 37.69 | 603 | -3.38(-8.22%) |
Aug 10, 2017 | 42.10 | 42.10 | 35.72 | 41.07 | 2,683 | -1.13(-2.67%) |
Aug 09, 2017 | 38.39 | 42.19 | 38.39 | 42.19 | 1,891 | +3.28(+8.43%) |
Aug 08, 2017 | 36.57 | 39.01 | 36.57 | 38.91 | 927 | +1.88(+5.06%) |
Aug 07, 2017 | 38.44 | 40.16 | 36.98 | 37.04 | 5,705 | -0.94(-2.47%) |
Aug 04, 2017 | 37.13 | 38.91 | 36.14 | 37.97 | 4,675 | +2.16(+6.02%) |
Aug 03, 2017 | 35.63 | 36.57 | 35.63 | 35.82 | 3,349 | -0.38(-1.04%) |
Aug 02, 2017 | 35.63 | 36.57 | 35.63 | 36.19 | 1,976 | +0.56(+1.58%) |
Aug 01, 2017 | 36.19 | 37.04 | 35.63 | 35.63 | 6,117 | -0.94(-2.56%) |
Jul 31, 2017 | 36.01 | 36.97 | 35.16 | 36.57 | 2,972 | +1.41(+4.00%) |
Jul 28, 2017 | 38.44 | 40.23 | 34.69 | 35.16 | 6,884 | -2.53(-6.72%) |
Jul 27, 2017 | 36.57 | 38.91 | 36.01 | 37.69 | 4,422 | +1.88(+5.24%) |
Jul 26, 2017 | 39.29 | 39.94 | 35.63 | 35.82 | 5,371 | -4.03(-10.12%) |
Jul 25, 2017 | 40.60 | 41.26 | 39.19 | 39.85 | 2,496 | -1.41(-3.41%) |
Jul 24, 2017 | 40.51 | 43.04 | 40.47 | 41.26 | 8,903 | +0.38(+0.92%) |
Jul 21, 2017 | 39.85 | 40.32 | 39.85 | 40.88 | 4,512 | +1.41(+3.56%) |
Jul 20, 2017 | 40.98 | 40.98 | 38.07 | 39.47 | 10,742 | -1.31(-3.22%) |
Jul 19, 2017 | 42.29 | 43.41 | 40.60 | 40.79 | 7,737 | -1.41(-3.33%) |
Jul 18, 2017 | 45.57 | 45.57 | 41.73 | 42.19 | 11,959 | -3.28(-7.22%) |
Jul 17, 2017 | 45.01 | 45.53 | 44.02 | 45.48 | 2,278 | +0.84(+1.89%) |
Jul 14, 2017 | 45.10 | 45.29 | 44.54 | 44.63 | 1,369 | -0.75(-1.65%) |
Jul 13, 2017 | 45.94 | 45.94 | 43.13 | 45.38 | 10,452 | -1.03(-2.22%) |
Jul 12, 2017 | 46.79 | 47.84 | 43.88 | 46.41 | 6,905 | -0.94(-1.98%) |
Jul 11, 2017 | 46.79 | 47.82 | 45.48 | 47.35 | 6,854 | +0.09(+0.20%) |
Jul 10, 2017 | 46.41 | 54.85 | 45.01 | 47.26 | 126,615 | +1.59(+3.49%) |
Jul 07, 2017 | 44.26 | 47.63 | 42.66 | 45.66 | 28,213 | +0.84(+1.88%) |
Jul 06, 2017 | 46.88 | 47.16 | 43.23 | 44.82 | 20,691 | -0.09(-0.21%) |
Jul 05, 2017 | 43.13 | 45.10 | 42.29 | 44.91 | 5,623 | +1.13(+2.57%) |