Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.19(-0.86%) | |
Mar 28, 2018 | 21.90 | 22.36 | 21.90 | 22.30 | 2,519,368 | +0.41(+1.89%) |
Mar 27, 2018 | 22.05 | 22.32 | 21.78 | 21.89 | 3,183,205 | -0.17(-0.79%) |
Mar 26, 2018 | 22.27 | 22.37 | 21.67 | 22.06 | 3,690,529 | -0.05(-0.24%) |
Mar 23, 2018 | 22.15 | 22.57 | 22.09 | 22.12 | 1,707,801 | +0.07(+0.30%) |
Mar 22, 2018 | 22.48 | 22.58 | 22.04 | 22.05 | 2,632,251 | -0.52(-2.31%) |
Mar 21, 2018 | 22.51 | 22.79 | 22.47 | 22.57 | 1,904,150 | +0.05(+0.21%) |
Mar 20, 2018 | 22.70 | 22.94 | 22.42 | 22.52 | 2,142,332 | -0.14(-0.61%) |
Mar 19, 2018 | 23.08 | 23.08 | 22.47 | 22.66 | 2,290,349 | -0.42(-1.82%) |
Mar 16, 2018 | 23.18 | 23.56 | 23.02 | 23.08 | 3,569,763 | +0.25(+1.10%) |
Mar 15, 2018 | 23.47 | 23.49 | 22.66 | 22.83 | 3,192,738 | -0.64(-2.73%) |
Mar 14, 2018 | 23.91 | 23.99 | 23.38 | 23.47 | 1,850,030 | -0.41(-1.71%) |
Mar 13, 2018 | 24.20 | 24.28 | 23.84 | 23.88 | 1,923,866 | -0.26(-1.09%) |
Mar 12, 2018 | 24.05 | 24.51 | 24.01 | 24.14 | 1,896,928 | +0.11(+0.45%) |
Mar 09, 2018 | 24.27 | 24.32 | 23.92 | 24.03 | 1,975,913 | -0.07(-0.30%) |
Mar 08, 2018 | 23.36 | 24.32 | 23.28 | 24.10 | 3,366,291 | +0.75(+3.20%) |
Mar 07, 2018 | 23.74 | 23.15 | 23.36 | 2,999,488 | -0.04(-0.18%) | |
Mar 06, 2018 | 23.39 | 23.65 | 22.99 | 23.40 | 3,156,819 | +0.02(+0.10%) |
Mar 05, 2018 | 22.99 | 23.58 | 22.93 | 23.37 | 3,910,387 | +0.28(+1.22%) |
Mar 02, 2018 | 23.13 | 23.44 | 22.61 | 23.09 | 6,289,242 | -0.26(-1.10%) |
Mar 01, 2018 | 23.37 | 23.84 | 23.16 | 23.35 | 4,115,662 | -0.03(-0.15%) |
Feb 28, 2018 | 24.59 | 24.71 | 23.22 | 23.39 | 6,466,947 | -1.08(-4.41%) |
Feb 27, 2018 | 25.16 | 25.51 | 24.40 | 24.46 | 7,218,437 | -0.63(-2.51%) |
Feb 26, 2018 | 24.20 | 25.18 | 23.97 | 25.09 | 13,993,274 | +2.14(+9.31%) |
Feb 23, 2018 | 22.37 | 23.08 | 21.59 | 22.96 | 22,636,222 | +1.36(+6.28%) |
Feb 22, 2018 | 21.38 | 21.60 | 47,842,496 | -15.13(-41.20%) | ||
Feb 21, 2018 | 37.17 | 37.70 | 36.72 | 36.73 | 1,642,887 | -0.43(-1.17%) |
Feb 20, 2018 | 37.43 | 37.55 | 36.97 | 37.17 | 1,330,397 | -0.31(-0.83%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.12(-0.31%) | |
Feb 15, 2018 | 37.29 | 37.87 | 37.10 | 37.60 | 1,523,100 | +0.61(+1.66%) |
Feb 14, 2018 | 36.30 | 37.04 | 36.13 | 36.98 | 1,100,555 | +0.60(+1.65%) |
Feb 13, 2018 | 36.80 | 36.90 | 36.32 | 36.38 | 859,182 | -0.49(-1.32%) |
Feb 12, 2018 | 36.38 | 36.97 | 36.27 | 36.87 | 1,534,915 | +0.60(+1.66%) |
Feb 09, 2018 | 35.98 | 36.47 | 35.54 | 36.27 | 1,264,390 | +0.47(+1.32%) |
Feb 08, 2018 | 36.85 | 36.90 | 35.79 | 35.79 | 1,515,281 | -0.99(-2.68%) |
Feb 07, 2018 | 37.10 | 37.22 | 36.70 | 36.78 | 1,114,244 | -0.29(-0.79%) |
Feb 06, 2018 | 35.97 | 37.25 | 35.71 | 37.08 | 2,204,427 | +0.14(+0.38%) |
Feb 05, 2018 | 37.17 | 37.42 | 36.51 | 36.94 | 1,660,516 | -0.35(-0.94%) |
Feb 02, 2018 | 38.31 | 38.47 | 37.27 | 37.29 | 1,448,903 | -1.19(-3.09%) |
Feb 01, 2018 | 38.22 | 38.73 | 38.13 | 38.48 | 1,412,347 | +0.17(+0.44%) |
Jan 31, 2018 | 38.78 | 38.79 | 38.24 | 38.31 | 1,326,503 | -0.23(-0.60%) |
Jan 30, 2018 | 38.77 | 38.81 | 38.69 | 38.54 | 1,313,921 | -0.38(-0.96%) |
Jan 29, 2018 | 38.69 | 39.17 | 38.63 | 38.92 | 1,621,864 | +0.22(+0.57%) |
Jan 26, 2018 | 38.77 | 38.79 | 38.50 | 38.70 | 1,185,138 | +0.11(+0.28%) |
Jan 25, 2018 | 38.32 | 38.73 | 38.21 | 38.59 | 1,478,860 | +0.42(+1.10%) |
Jan 24, 2018 | 38.35 | 38.50 | 38.06 | 38.17 | 1,479,514 | -0.08(-0.20%) |
Jan 23, 2018 | 37.79 | 38.28 | 37.69 | 38.24 | 1,103,222 | +0.48(+1.28%) |
Jan 22, 2018 | 37.28 | 37.76 | 37.14 | 37.76 | 2,299,505 | +0.71(+1.92%) |
Jan 19, 2018 | 36.86 | 37.08 | 36.60 | 37.05 | 1,516,717 | +0.33(+0.91%) |
Jan 18, 2018 | 37.20 | 37.24 | 36.71 | 36.71 | 1,292,221 | -0.46(-1.24%) |
Jan 17, 2018 | 37.26 | 37.35 | 37.10 | 37.17 | 1,351,354 | +0.15(+0.41%) |
Jan 16, 2018 | 37.90 | 37.90 | 36.99 | 37.02 | 2,851,753 | -0.50(-1.34%) |
Jan 12, 2018 | 37.53 | 37.53 | 37.53 | 0 | -0.54(-1.41%) | |
Jan 11, 2018 | 37.73 | 38.24 | 37.71 | 38.06 | 1,457,159 | +0.33(+0.89%) |
Jan 10, 2018 | 38.09 | 37.73 | 1,117,153 | -0.35(-0.91%) | ||
Jan 09, 2018 | 38.20 | 38.51 | 37.93 | 38.07 | 1,342,335 | -0.03(-0.09%) |
Jan 08, 2018 | 37.92 | 38.28 | 37.77 | 38.11 | 2,090,039 | +0.19(+0.50%) |
Jan 05, 2018 | 37.90 | 37.98 | 37.65 | 37.92 | 1,158,302 | +0.27(+0.72%) |
Jan 04, 2018 | 37.70 | 37.77 | 37.39 | 37.65 | 2,397,645 | +0.12(+0.32%) |
Jan 03, 2018 | 38.20 | 38.48 | 37.49 | 37.53 | 2,469,949 | -0.87(-2.26%) |
Jan 02, 2018 | 37.28 | 38.39 | 37.25 | 38.39 | 1,800,700 | +1.32(+3.57%) |
Dec 29, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.23(-0.62%) | |
Dec 28, 2017 | 37.16 | 37.31 | 36.81 | 37.30 | 1,483,233 | +0.06(+0.17%) |
Dec 27, 2017 | 37.01 | 37.24 | 36.93 | 37.24 | 2,295,258 | +0.27(+0.73%) |
Dec 26, 2017 | 36.86 | 37.10 | 36.86 | 36.97 | 657,348 | +0.10(+0.27%) |
Dec 22, 2017 | 37.05 | 37.22 | 36.79 | 36.87 | 732,082 | -0.33(-0.89%) |
Dec 21, 2017 | 37.31 | 37.36 | 36.90 | 37.20 | 1,248,164 | -0.10(-0.26%) |
Dec 20, 2017 | 37.31 | 37.38 | 37.05 | 37.29 | 1,384,448 | +0.07(+0.20%) |
Dec 19, 2017 | 37.16 | 37.39 | 37.05 | 37.22 | 1,599,742 | +0.16(+0.42%) |
Dec 18, 2017 | 37.52 | 37.68 | 37.06 | 37.06 | 1,814,274 | -0.40(-1.08%) |
Dec 15, 2017 | 37.36 | 37.55 | 37.19 | 37.47 | 2,436,750 | +0.18(+0.48%) |
Dec 14, 2017 | 37.53 | 37.56 | 37.22 | 37.29 | 1,483,659 | -0.15(-0.40%) |
Dec 13, 2017 | 37.68 | 37.84 | 37.29 | 37.44 | 1,855,465 | -0.15(-0.40%) |
Dec 12, 2017 | 37.88 | 38.04 | 37.59 | 37.59 | 1,263,590 | -0.29(-0.78%) |
Dec 11, 2017 | 37.86 | 38.11 | 37.74 | 37.88 | 1,298,653 | +0.14(+0.37%) |
Dec 08, 2017 | 37.90 | 38.37 | 37.71 | 37.75 | 1,336,780 | -0.35(-0.91%) |
Dec 07, 2017 | 37.96 | 38.34 | 37.82 | 38.09 | 1,006,116 | +0.21(+0.56%) |
Dec 06, 2017 | 38.34 | 37.87 | 37.88 | 1,001,114 | -0.29(-0.77%) | |
Dec 05, 2017 | 38.35 | 38.45 | 38.04 | 38.17 | 885,957 | -0.21(-0.54%) |
Dec 04, 2017 | 39.10 | 39.11 | 38.33 | 38.38 | 1,652,511 | -0.48(-1.25%) |
Dec 01, 2017 | 38.69 | 38.98 | 38.57 | 38.87 | 1,453,474 | +0.31(+0.79%) |
Nov 30, 2017 | 38.11 | 38.62 | 38.09 | 38.56 | 1,529,202 | +0.53(+1.40%) |
Nov 29, 2017 | 37.81 | 38.05 | 37.81 | 38.03 | 1,054,929 | +0.23(+0.61%) |
Nov 28, 2017 | 37.82 | 37.96 | 37.65 | 37.80 | 1,509,270 | -0.03(-0.09%) |
Nov 27, 2017 | 37.82 | 37.96 | 37.72 | 37.83 | 945,191 | +0.01(+0.03%) |
Nov 24, 2017 | 37.88 | 38.10 | 37.76 | 37.82 | 450,866 | +0.15(+0.40%) |
Nov 22, 2017 | 37.64 | 37.78 | 37.57 | 37.67 | 958,216 | +0.16(+0.43%) |
Nov 21, 2017 | 37.64 | 37.77 | 37.47 | 37.51 | 1,977,671 | -0.08(-0.21%) |
Nov 20, 2017 | 37.07 | 37.70 | 37.00 | 37.59 | 2,171,469 | +0.41(+1.10%) |
Nov 17, 2017 | 36.99 | 37.28 | 36.81 | 37.18 | 1,299,609 | +0.06(+0.17%) |
Nov 16, 2017 | 37.08 | 37.31 | 36.92 | 37.12 | 1,311,379 | -0.07(-0.19%) |
Nov 15, 2017 | 37.34 | 37.44 | 36.42 | 37.19 | 2,433,495 | -0.28(-0.74%) |
Nov 14, 2017 | 37.96 | 37.96 | 37.44 | 37.46 | 1,294,531 | -0.41(-1.08%) |
Nov 13, 2017 | 38.16 | 38.41 | 37.87 | 37.87 | 1,157,369 | -0.34(-0.89%) |
Nov 10, 2017 | 38.81 | 38.85 | 38.18 | 38.21 | 1,317,640 | -0.68(-1.74%) |
Nov 09, 2017 | 38.44 | 38.93 | 38.18 | 38.89 | 1,349,391 | +0.45(+1.16%) |
Nov 08, 2017 | 38.65 | 38.95 | 38.40 | 38.44 | 1,492,527 | -0.27(-0.69%) |
Nov 07, 2017 | 38.93 | 39.06 | 38.68 | 38.71 | 998,568 | -0.19(-0.48%) |
Nov 06, 2017 | 38.74 | 38.96 | 38.62 | 38.89 | 1,583,131 | +0.30(+0.78%) |
Nov 03, 2017 | 38.17 | 38.67 | 37.75 | 38.59 | 1,718,262 | +0.39(+1.02%) |
Nov 02, 2017 | 39.70 | 39.73 | 37.08 | 38.20 | 4,425,253 | -1.42(-3.58%) |
Nov 01, 2017 | 39.41 | 39.74 | 39.33 | 39.62 | 1,236,221 | +0.29(+0.75%) |
Oct 31, 2017 | 39.57 | 39.78 | 39.32 | 39.33 | 1,003,185 | -0.23(-0.59%) |
Oct 30, 2017 | 39.75 | 39.80 | 39.44 | 39.56 | 776,202 | -0.21(-0.54%) |
Oct 27, 2017 | 39.16 | 39.80 | 39.09 | 39.78 | 834,656 | +0.61(+1.56%) |
Oct 26, 2017 | 39.48 | 39.48 | 38.88 | 39.17 | 903,609 | -0.04(-0.10%) |
Oct 25, 2017 | 39.66 | 39.72 | 39.08 | 39.21 | 1,558,900 | -0.43(-1.08%) |
Oct 24, 2017 | 38.82 | 39.70 | 38.82 | 39.63 | 1,432,103 | +0.82(+2.11%) |
Oct 23, 2017 | 40.05 | 40.08 | 38.73 | 38.82 | 2,102,023 | -1.27(-3.16%) |
Oct 20, 2017 | 40.33 | 40.59 | 40.06 | 40.08 | 750,614 | -0.21(-0.53%) |
Oct 19, 2017 | 40.47 | 40.53 | 40.21 | 40.30 | 1,091,316 | -0.26(-0.64%) |
Oct 18, 2017 | 40.85 | 40.91 | 40.49 | 40.56 | 970,691 | -0.31(-0.76%) |
Oct 17, 2017 | 41.05 | 41.14 | 40.86 | 40.87 | 967,619 | -0.18(-0.44%) |
Oct 16, 2017 | 41.17 | 41.24 | 40.92 | 41.05 | 1,187,801 | -0.03(-0.08%) |
Oct 13, 2017 | 41.19 | 41.31 | 40.90 | 41.08 | 645,847 | +0.15(+0.37%) |
Oct 12, 2017 | 40.72 | 41.11 | 40.66 | 40.93 | 922,761 | +0.15(+0.37%) |
Oct 11, 2017 | 40.91 | 41.06 | 40.72 | 40.78 | 1,228,293 | -0.18(-0.43%) |
Oct 10, 2017 | 41.05 | 41.30 | 40.74 | 40.95 | 916,005 | -0.07(-0.18%) |
Oct 09, 2017 | 41.11 | 41.39 | 41.00 | 41.03 | 945,446 | -0.08(-0.21%) |
Oct 06, 2017 | 41.18 | 41.18 | 40.81 | 41.11 | 1,316,267 | -0.08(-0.19%) |
Oct 05, 2017 | 41.23 | 41.30 | 41.09 | 41.19 | 1,285,426 | +0.14(+0.34%) |
Oct 04, 2017 | 41.19 | 41.26 | 40.77 | 41.05 | 1,694,258 | -0.01(-0.03%) |
Oct 03, 2017 | 41.48 | 41.64 | 41.04 | 41.06 | 1,048,343 | -0.45(-1.08%) |
Oct 02, 2017 | 40.94 | 41.54 | 40.61 | 41.51 | 1,046,086 | +0.69(+1.69%) |
Sep 29, 2017 | 40.93 | 41.00 | 40.63 | 40.82 | 2,172,533 | -0.08(-0.19%) |
Sep 28, 2017 | 41.22 | 41.34 | 40.77 | 40.90 | 1,091,641 | -0.42(-1.03%) |
Sep 27, 2017 | 41.55 | 41.55 | 41.08 | 41.32 | 1,121,582 | -0.05(-0.12%) |
Sep 26, 2017 | 41.49 | 41.59 | 40.81 | 41.37 | 2,464,750 | -0.12(-0.29%) |
Sep 25, 2017 | 41.70 | 41.74 | 41.35 | 41.49 | 2,175,724 | -0.21(-0.50%) |
Sep 22, 2017 | 41.48 | 41.93 | 41.48 | 41.70 | 967,366 | +0.27(+0.66%) |
Sep 21, 2017 | 41.65 | 41.77 | 41.33 | 41.43 | 817,595 | -0.25(-0.60%) |
Sep 20, 2017 | 41.67 | 41.77 | 41.54 | 41.68 | 1,499,548 | +0.14(+0.34%) |
Sep 19, 2017 | 42.16 | 42.34 | 41.50 | 41.54 | 1,404,135 | -0.52(-1.24%) |
Sep 18, 2017 | 41.85 | 42.46 | 41.79 | 42.06 | 2,613,426 | +0.37(+0.88%) |
Sep 15, 2017 | 41.42 | 41.74 | 41.36 | 41.69 | 1,341,590 | +0.27(+0.64%) |
Sep 14, 2017 | 41.20 | 41.42 | 41.13 | 41.42 | 1,020,986 | +0.19(+0.45%) |
Sep 13, 2017 | 41.57 | 41.64 | 40.99 | 41.24 | 989,217 | -0.36(-0.87%) |
Sep 12, 2017 | 41.79 | 41.88 | 41.46 | 41.60 | 1,003,097 | -0.15(-0.37%) |
Sep 11, 2017 | 41.42 | 41.98 | 41.37 | 41.75 | 774,151 | +0.48(+1.16%) |
Sep 08, 2017 | 41.11 | 41.43 | 40.97 | 41.27 | 628,413 | +0.10(+0.25%) |
Sep 07, 2017 | 41.55 | 41.57 | 41.03 | 41.17 | 1,041,838 | -0.34(-0.82%) |
Sep 06, 2017 | 41.64 | 41.81 | 41.39 | 41.51 | 620,193 | -0.06(-0.14%) |
Sep 05, 2017 | 42.21 | 42.35 | 41.54 | 41.56 | 1,334,197 | -0.62(-1.47%) |
Sep 01, 2017 | 42.20 | 42.29 | 41.80 | 42.19 | 668,711 | +0.07(+0.16%) |
Aug 31, 2017 | 41.31 | 42.17 | 41.30 | 42.12 | 1,274,372 | +0.91(+2.21%) |
Aug 30, 2017 | 41.00 | 41.21 | 40.82 | 41.21 | 481,892 | +0.17(+0.41%) |
Aug 29, 2017 | 40.82 | 41.15 | 40.67 | 41.04 | 382,372 | +0.07(+0.18%) |
Aug 28, 2017 | 41.26 | 41.30 | 40.88 | 40.96 | 498,543 | -0.25(-0.62%) |
Aug 25, 2017 | 41.22 | 41.29 | 41.03 | 41.22 | 830,495 | +0.06(+0.15%) |
Aug 24, 2017 | 41.21 | 41.24 | 41.03 | 41.16 | 376,206 | +0.01(+0.01%) |
Aug 23, 2017 | 41.41 | 41.51 | 40.86 | 41.15 | 550,646 | -0.18(-0.44%) |
Aug 22, 2017 | 40.81 | 41.41 | 40.75 | 41.33 | 1,196,268 | +0.58(+1.42%) |
Aug 21, 2017 | 40.72 | 40.98 | 40.59 | 40.75 | 509,749 | -0.02(-0.06%) |
Aug 18, 2017 | 40.66 | 40.92 | 40.28 | 40.78 | 1,501,818 | +0.15(+0.38%) |
Aug 17, 2017 | 40.73 | 41.32 | 40.51 | 40.62 | 1,038,169 | -0.07(-0.18%) |
Aug 16, 2017 | 40.99 | 41.13 | 40.58 | 40.70 | 1,010,763 | -0.45(-1.09%) |
Aug 15, 2017 | 41.48 | 41.61 | 40.85 | 41.14 | 871,187 | -0.33(-0.79%) |
Aug 14, 2017 | 41.78 | 41.91 | 41.44 | 41.47 | 732,127 | -0.07(-0.18%) |
Aug 11, 2017 | 41.30 | 41.55 | 41.29 | 41.55 | 541,711 | +0.03(+0.07%) |
Aug 10, 2017 | 41.89 | 42.36 | 41.49 | 41.52 | 941,369 | -0.38(-0.92%) |
Aug 09, 2017 | 41.80 | 42.31 | 41.67 | 41.90 | 1,273,143 | -0.03(-0.07%) |
Aug 08, 2017 | 42.28 | 42.38 | 41.88 | 41.93 | 801,855 | -0.35(-0.83%) |
Aug 07, 2017 | 42.30 | 42.42 | 42.19 | 42.28 | 1,062,972 | +0.01(+0.03%) |
Aug 04, 2017 | 42.35 | 42.54 | 42.14 | 42.27 | 610,283 | -0.03(-0.07%) |
Aug 03, 2017 | 42.34 | 42.60 | 41.95 | 42.30 | 1,096,241 | +0.03(+0.08%) |
Aug 02, 2017 | 42.27 | 42.31 | 41.75 | 42.26 | 620,210 | -0.01(-0.03%) |
Aug 01, 2017 | 42.24 | 42.62 | 42.19 | 42.27 | 801,132 | +0.19(+0.45%) |
Jul 31, 2017 | 42.17 | 42.19 | 41.85 | 42.09 | 1,122,306 | +0.05(+0.12%) |
Jul 28, 2017 | 41.95 | 42.17 | 41.87 | 42.04 | 708,321 | +0.03(+0.08%) |
Jul 27, 2017 | 42.09 | 42.38 | 41.79 | 42.00 | 1,051,624 | -0.04(-0.11%) |
Jul 26, 2017 | 42.40 | 42.71 | 42.01 | 42.05 | 976,754 | -0.32(-0.75%) |
Jul 25, 2017 | 42.36 | 42.47 | 42.17 | 42.36 | 634,057 | +0.19(+0.45%) |
Jul 24, 2017 | 42.19 | 42.36 | 42.02 | 42.17 | 758,481 | +0.04(+0.11%) |
Jul 21, 2017 | 42.25 | 42.44 | 42.02 | 42.13 | 2,034,962 | -0.25(-0.59%) |
Jul 20, 2017 | 42.52 | 42.60 | 42.30 | 42.38 | 1,588,046 | -0.02(-0.04%) |
Jul 19, 2017 | 42.19 | 42.62 | 42.19 | 42.40 | 1,220,562 | +0.21(+0.50%) |
Jul 18, 2017 | 43.20 | 43.29 | 42.06 | 42.19 | 733,005 | -1.11(-2.56%) |
Jul 17, 2017 | 43.20 | 43.36 | 43.10 | 43.30 | 506,792 | +0.17(+0.40%) |
Jul 14, 2017 | 42.75 | 43.23 | 42.65 | 43.12 | 656,847 | +0.44(+1.03%) |
Jul 13, 2017 | 42.84 | 42.92 | 42.58 | 42.69 | 445,431 | -0.02(-0.04%) |
Jul 12, 2017 | 42.55 | 42.83 | 42.23 | 42.70 | 716,591 | +0.48(+1.14%) |
Jul 11, 2017 | 42.58 | 42.58 | 42.21 | 42.22 | 1,285,637 | -0.31(-0.72%) |
Jul 10, 2017 | 43.15 | 43.19 | 42.52 | 42.52 | 642,238 | -0.55(-1.28%) |
Jul 07, 2017 | 43.12 | 43.17 | 42.57 | 43.07 | 798,121 | +0.07(+0.15%) |
Jul 06, 2017 | 43.20 | 43.35 | 42.92 | 43.01 | 714,680 | -0.22(-0.50%) |
Jul 05, 2017 | 43.83 | 43.84 | 42.99 | 43.22 | 590,589 | -0.62(-1.41%) |
Jul 03, 2017 | 43.67 | 44.02 | 43.56 | 43.84 | 286,454 | +0.32(+0.73%) |
Jun 30, 2017 | 43.84 | 43.86 | 43.21 | 43.52 | 1,022,722 | -0.14(-0.33%) |
Jun 29, 2017 | 43.78 | 43.92 | 43.38 | 43.67 | 446,505 | -0.16(-0.35%) |
Jun 28, 2017 | 43.70 | 43.99 | 43.46 | 43.82 | 494,557 | +0.33(+0.75%) |
Jun 27, 2017 | 43.91 | 44.06 | 43.41 | 43.50 | 780,824 | -0.41(-0.94%) |
Jun 26, 2017 | 43.65 | 44.14 | 43.63 | 43.91 | 694,260 | +0.41(+0.94%) |
Jun 23, 2017 | 42.97 | 43.53 | 42.97 | 43.50 | 820,878 | +0.56(+1.29%) |
Jun 22, 2017 | 42.58 | 42.97 | 42.47 | 42.94 | 318,347 | +0.54(+1.28%) |
Jun 21, 2017 | 42.85 | 42.94 | 42.35 | 42.40 | 413,217 | -0.42(-0.99%) |
Jun 20, 2017 | 43.30 | 43.40 | 42.80 | 42.82 | 628,640 | -0.59(-1.36%) |
Jun 19, 2017 | 43.14 | 43.41 | 43.02 | 43.41 | 572,442 | +0.29(+0.68%) |
Jun 16, 2017 | 43.04 | 43.11 | 42.54 | 43.11 | 787,931 | +0.22(+0.52%) |
Jun 15, 2017 | 42.94 | 43.10 | 42.76 | 42.89 | 1,402,224 | -0.14(-0.34%) |
Jun 14, 2017 | 42.77 | 43.10 | 42.63 | 43.04 | 683,440 | +0.06(+0.13%) |
Jun 13, 2017 | 42.54 | 42.99 | 42.47 | 42.98 | 773,405 | +0.48(+1.14%) |
Jun 12, 2017 | 42.33 | 42.70 | 42.41 | 42.50 | 597,888 | +0.17(+0.39%) |
Jun 09, 2017 | 42.30 | 42.53 | 42.13 | 42.33 | 946,819 | +0.02(+0.04%) |
Jun 08, 2017 | 42.41 | 42.65 | 42.07 | 42.31 | 976,891 | -0.28(-0.66%) |
Jun 07, 2017 | 42.86 | 42.92 | 42.44 | 42.60 | 887,943 | -0.22(-0.51%) |
Jun 06, 2017 | 43.58 | 43.58 | 42.72 | 42.81 | 1,365,747 | -0.74(-1.71%) |
Jun 05, 2017 | 43.48 | 43.73 | 43.41 | 43.56 | 1,038,343 | +0.08(+0.18%) |
Jun 02, 2017 | 43.73 | 43.85 | 43.36 | 43.48 | 473,197 | -0.23(-0.53%) |
Jun 01, 2017 | 43.30 | 43.91 | 43.07 | 43.71 | 663,800 | +0.47(+1.08%) |
May 31, 2017 | 43.19 | 43.27 | 42.65 | 43.25 | 844,123 | +0.11(+0.24%) |
May 30, 2017 | 43.54 | 43.58 | 43.10 | 43.14 | 457,181 | -0.37(-0.84%) |
May 26, 2017 | 43.56 | 43.65 | 43.40 | 43.51 | 1,275,989 | -0.02(-0.04%) |
May 25, 2017 | 43.58 | 43.60 | 43.30 | 43.52 | 629,753 | +0.04(+0.09%) |
May 24, 2017 | 43.60 | 43.66 | 43.28 | 43.48 | 392,781 | -0.08(-0.19%) |
May 23, 2017 | 43.72 | 43.94 | 43.53 | 43.57 | 530,436 | -0.20(-0.46%) |
May 22, 2017 | 43.57 | 43.98 | 43.46 | 43.77 | 1,186,507 | +0.27(+0.61%) |
May 19, 2017 | 43.05 | 43.70 | 42.84 | 43.50 | 561,399 | +0.69(+1.61%) |
May 18, 2017 | 42.91 | 42.92 | 42.62 | 42.81 | 2,143,634 | -0.10(-0.23%) |
May 17, 2017 | 43.58 | 43.68 | 42.84 | 42.91 | 557,668 | -0.86(-1.97%) |
May 16, 2017 | 44.26 | 44.41 | 43.70 | 43.77 | 701,473 | -0.28(-0.63%) |
May 15, 2017 | 43.78 | 44.15 | 43.71 | 44.05 | 909,592 | +0.39(+0.89%) |
May 12, 2017 | 43.63 | 43.83 | 43.50 | 43.66 | 416,756 | -0.05(-0.11%) |
May 11, 2017 | 43.95 | 44.09 | 43.41 | 43.71 | 638,371 | -0.23(-0.52%) |
May 10, 2017 | 43.97 | 44.10 | 43.61 | 43.94 | 723,268 | +0.07(+0.15%) |
May 09, 2017 | 43.95 | 44.16 | 43.77 | 43.87 | 645,111 | +0.09(+0.21%) |
May 08, 2017 | 44.61 | 44.61 | 43.73 | 43.78 | 1,109,725 | -0.82(-1.85%) |
May 05, 2017 | 43.88 | 44.63 | 43.83 | 44.61 | 1,230,461 | +0.80(+1.82%) |
May 04, 2017 | 43.80 | 44.31 | 43.32 | 43.81 | 1,039,281 | -0.01(-0.01%) |
May 03, 2017 | 44.15 | 44.15 | 43.57 | 43.81 | 819,401 | -0.31(-0.69%) |
May 02, 2017 | 44.20 | 44.27 | 43.91 | 44.12 | 550,990 | +0.01(+0.01%) |
May 01, 2017 | 44.44 | 44.52 | 44.10 | 44.11 | 812,112 | -0.32(-0.71%) |
Apr 28, 2017 | 44.28 | 44.54 | 44.11 | 44.43 | 1,990,609 | +0.38(+0.86%) |
Apr 27, 2017 | 44.14 | 44.25 | 43.79 | 44.05 | 458,385 | -0.07(-0.15%) |
Apr 26, 2017 | 44.27 | 44.45 | 44.04 | 44.12 | 462,345 | -0.17(-0.38%) |
Apr 25, 2017 | 43.87 | 44.34 | 43.86 | 44.29 | 718,026 | +0.46(+1.06%) |
Apr 24, 2017 | 44.10 | 44.13 | 43.58 | 43.83 | 736,290 | +0.08(+0.19%) |
Apr 21, 2017 | 43.87 | 43.87 | 43.62 | 43.74 | 587,179 | -0.05(-0.11%) |
Apr 20, 2017 | 43.72 | 43.86 | 43.58 | 43.79 | 632,319 | +0.21(+0.48%) |
Apr 19, 2017 | 43.27 | 43.78 | 43.12 | 43.59 | 1,125,075 | +0.40(+0.94%) |
Apr 18, 2017 | 43.24 | 43.34 | 42.96 | 43.18 | 922,324 | -0.10(-0.23%) |
Apr 17, 2017 | 43.14 | 43.33 | 43.09 | 43.28 | 692,896 | +0.21(+0.48%) |
Apr 13, 2017 | 43.45 | 43.58 | 43.05 | 43.07 | 788,043 | -0.44(-1.02%) |
Apr 12, 2017 | 44.15 | 44.15 | 43.30 | 43.51 | 1,244,522 | -0.65(-1.47%) |
Apr 11, 2017 | 44.02 | 44.22 | 43.78 | 44.16 | 884,072 | +0.27(+0.61%) |
Apr 10, 2017 | 43.69 | 44.01 | 43.63 | 43.90 | 740,057 | +0.35(+0.82%) |
Apr 07, 2017 | 43.57 | 43.65 | 43.30 | 43.54 | 727,165 | +0.01(+0.03%) |
Apr 06, 2017 | 43.47 | 43.70 | 43.06 | 43.53 | 793,147 | +0.10(+0.23%) |
Apr 05, 2017 | 43.89 | 44.11 | 43.38 | 43.43 | 1,027,099 | -0.38(-0.86%) |
Apr 04, 2017 | 43.95 | 44.17 | 43.72 | 43.81 | 872,915 | -0.13(-0.29%) |