Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.40 | 55.67 | 53.83 | 53.91 | 104,407 | -1.47(-2.66%) |
Apr 27, 2018 | 55.93 | 56.29 | 55.07 | 55.38 | 52,719 | -0.41(-0.73%) |
Apr 26, 2018 | 56.26 | 56.66 | 55.60 | 55.79 | 51,816 | -0.45(-0.80%) |
Apr 25, 2018 | 56.65 | 56.79 | 55.91 | 56.24 | 88,502 | -0.35(-0.61%) |
Apr 24, 2018 | 56.56 | 57.09 | 56.05 | 56.59 | 90,834 | +0.37(+0.66%) |
Apr 23, 2018 | 56.10 | 57.10 | 55.99 | 56.21 | 88,838 | +0.18(+0.32%) |
Apr 20, 2018 | 56.60 | 57.19 | 55.71 | 56.04 | 182,551 | -0.16(-0.29%) |
Apr 19, 2018 | 54.95 | 56.40 | 54.95 | 56.20 | 53,879 | +1.00(+1.81%) |
Apr 18, 2018 | 55.43 | 55.61 | 54.89 | 55.20 | 86,190 | -0.09(-0.17%) |
Apr 17, 2018 | 55.79 | 55.99 | 54.79 | 55.29 | 104,124 | -0.30(-0.55%) |
Apr 16, 2018 | 55.06 | 55.77 | 54.56 | 55.60 | 78,001 | +1.00(+1.83%) |
Apr 13, 2018 | 55.74 | 55.74 | 54.58 | 54.60 | 102,135 | -0.81(-1.47%) |
Apr 12, 2018 | 54.38 | 55.68 | 54.38 | 55.41 | 47,594 | +1.42(+2.63%) |
Apr 11, 2018 | 54.31 | 54.34 | 53.52 | 53.99 | 79,300 | -0.57(-1.04%) |
Apr 10, 2018 | 53.71 | 54.99 | 53.26 | 54.56 | 197,534 | +1.33(+2.49%) |
Apr 09, 2018 | 53.73 | 54.11 | 53.06 | 53.23 | 125,567 | -0.14(-0.27%) |
Apr 06, 2018 | 54.84 | 55.16 | 52.87 | 53.37 | 112,528 | -1.86(-3.37%) |
Apr 05, 2018 | 54.79 | 55.43 | 53.61 | 55.23 | 108,266 | +1.07(+1.98%) |
Apr 04, 2018 | 53.45 | 54.68 | 53.45 | 54.16 | 127,965 | +0.14(+0.27%) |
Apr 03, 2018 | 53.96 | 54.39 | 53.53 | 54.02 | 100,237 | +0.17(+0.31%) |
Apr 02, 2018 | 54.29 | 54.98 | 52.79 | 53.85 | 119,836 | -0.27(-0.50%) |
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.10(+0.19%) | |
Mar 28, 2018 | 53.13 | 54.30 | 52.59 | 54.02 | 102,820 | +0.91(+1.71%) |
Mar 27, 2018 | 54.84 | 54.84 | 53.08 | 53.11 | 90,556 | -1.32(-2.43%) |
Mar 26, 2018 | 53.62 | 54.53 | 52.81 | 54.43 | 86,322 | +1.59(+3.02%) |
Mar 23, 2018 | 54.53 | 54.53 | 52.79 | 52.84 | 90,098 | -1.59(-2.93%) |
Mar 22, 2018 | 55.41 | 55.71 | 53.94 | 54.43 | 109,735 | -1.42(-2.55%) |
Mar 21, 2018 | 55.66 | 56.37 | 55.37 | 55.86 | 49,567 | +0.19(+0.33%) |
Mar 20, 2018 | 56.23 | 56.26 | 55.34 | 55.67 | 33,900 | -0.50(-0.89%) |
Mar 19, 2018 | 56.15 | 56.52 | 55.17 | 56.17 | 55,880 | -0.06(-0.10%) |
Mar 16, 2018 | 55.76 | 57.01 | 55.47 | 56.23 | 249,381 | +0.26(+0.47%) |
Mar 15, 2018 | 56.03 | 56.03 | 55.30 | 55.97 | 50,709 | +0.12(+0.21%) |
Mar 14, 2018 | 56.11 | 56.59 | 55.28 | 55.85 | 150,082 | +0.00(+0.00%) |
Mar 13, 2018 | 56.29 | 56.31 | 55.61 | 55.85 | 77,420 | -0.36(-0.64%) |
Mar 12, 2018 | 56.19 | 56.38 | 55.59 | 56.21 | 77,940 | +0.03(+0.06%) |
Mar 09, 2018 | 55.44 | 56.27 | 55.07 | 56.18 | 69,541 | +0.97(+1.76%) |
Mar 08, 2018 | 55.53 | 55.63 | 54.46 | 55.21 | 84,655 | -0.17(-0.30%) |
Mar 07, 2018 | 55.79 | 55.38 | 102,265 | +0.32(+0.58%) | ||
Mar 06, 2018 | 54.67 | 55.22 | 53.74 | 55.06 | 94,177 | +0.50(+0.91%) |
Mar 05, 2018 | 53.68 | 54.56 | 52.89 | 54.56 | 143,733 | +0.60(+1.11%) |
Mar 02, 2018 | 52.27 | 54.24 | 52.10 | 53.96 | 126,168 | +1.27(+2.42%) |
Mar 01, 2018 | 52.43 | 53.18 | 52.27 | 52.69 | 188,897 | +0.14(+0.27%) |
Feb 28, 2018 | 53.02 | 53.39 | 52.35 | 52.54 | 127,619 | -0.30(-0.57%) |
Feb 27, 2018 | 54.03 | 54.73 | 52.77 | 52.85 | 81,649 | -1.31(-2.41%) |
Feb 26, 2018 | 54.13 | 54.21 | 53.49 | 54.15 | 42,762 | +0.16(+0.30%) |
Feb 23, 2018 | 53.55 | 54.20 | 52.98 | 53.99 | 56,609 | +0.73(+1.36%) |
Feb 22, 2018 | 53.26 | 53.27 | 47,492 | -1.24(-2.27%) | ||
Feb 21, 2018 | 53.70 | 55.36 | 53.70 | 54.51 | 43,141 | +0.89(+1.65%) |
Feb 20, 2018 | 54.85 | 55.61 | 53.57 | 53.62 | 135,283 | -1.36(-2.47%) |
Feb 16, 2018 | 54.98 | 54.98 | 54.98 | 0 | +1.04(+1.92%) | |
Feb 15, 2018 | 52.90 | 54.01 | 52.69 | 53.94 | 121,386 | +1.47(+2.80%) |
Feb 14, 2018 | 51.59 | 52.69 | 51.24 | 52.48 | 79,136 | +0.56(+1.09%) |
Feb 13, 2018 | 51.80 | 52.16 | 51.49 | 51.91 | 59,860 | -0.31(-0.60%) |
Feb 12, 2018 | 52.23 | 52.54 | 51.27 | 52.22 | 63,943 | +0.19(+0.36%) |
Feb 09, 2018 | 52.29 | 52.37 | 50.88 | 52.04 | 66,401 | +0.44(+0.85%) |
Feb 08, 2018 | 52.54 | 52.63 | 51.60 | 51.60 | 102,457 | -0.79(-1.51%) |
Feb 07, 2018 | 52.49 | 51.41 | 52.39 | 74,061 | +0.86(+1.67%) | |
Feb 06, 2018 | 50.33 | 51.96 | 50.33 | 51.53 | 151,985 | -0.27(-0.52%) |
Feb 05, 2018 | 53.10 | 53.16 | 51.00 | 51.80 | 84,151 | -1.89(-3.52%) |
Feb 02, 2018 | 54.05 | 54.74 | 52.64 | 53.69 | 118,498 | -0.80(-1.47%) |
Feb 01, 2018 | 54.09 | 54.52 | 53.75 | 54.49 | 111,455 | +0.19(+0.34%) |
Jan 31, 2018 | 54.79 | 55.03 | 54.21 | 54.31 | 77,127 | -0.60(-1.09%) |
Jan 30, 2018 | 53.90 | 55.24 | 53.89 | 54.90 | 103,086 | +0.53(+0.98%) |
Jan 29, 2018 | 54.05 | 54.69 | 53.67 | 54.37 | 184,294 | +0.33(+0.61%) |
Jan 26, 2018 | 54.38 | 54.79 | 53.77 | 54.04 | 101,406 | -0.26(-0.48%) |
Jan 25, 2018 | 54.80 | 54.92 | 53.93 | 54.31 | 113,801 | -0.28(-0.51%) |
Jan 24, 2018 | 55.27 | 55.48 | 54.26 | 54.58 | 177,718 | -0.38(-0.69%) |
Jan 23, 2018 | 55.22 | 56.20 | 54.02 | 54.96 | 247,536 | -0.58(-1.05%) |
Jan 22, 2018 | 56.48 | 57.03 | 54.53 | 55.54 | 175,608 | -0.89(-1.57%) |
Jan 19, 2018 | 54.92 | 56.50 | 54.19 | 56.43 | 206,327 | +1.60(+2.92%) |
Jan 18, 2018 | 54.92 | 55.01 | 54.57 | 54.83 | 140,187 | -0.14(-0.26%) |
Jan 17, 2018 | 54.54 | 55.09 | 53.40 | 54.97 | 149,996 | +0.56(+1.02%) |
Jan 16, 2018 | 53.54 | 54.99 | 53.35 | 54.42 | 155,966 | +0.97(+1.81%) |
Jan 12, 2018 | 53.45 | 53.45 | 53.45 | 0 | +0.17(+0.32%) | |
Jan 11, 2018 | 52.39 | 53.71 | 52.39 | 53.28 | 79,475 | +1.18(+2.27%) |
Jan 10, 2018 | 51.42 | 52.48 | 51.42 | 52.10 | 188,281 | +0.52(+1.01%) |
Jan 09, 2018 | 52.10 | 52.94 | 51.42 | 51.57 | 144,801 | +1.10(+2.17%) |
Jan 08, 2018 | 50.58 | 50.82 | 50.19 | 50.48 | 151,374 | -0.11(-0.22%) |
Jan 05, 2018 | 50.32 | 50.75 | 50.07 | 50.59 | 100,253 | +0.47(+0.94%) |
Jan 04, 2018 | 49.27 | 50.23 | 49.18 | 50.12 | 108,435 | +0.88(+1.79%) |
Jan 03, 2018 | 48.97 | 49.77 | 47.99 | 49.23 | 72,505 | +0.24(+0.50%) |
Jan 02, 2018 | 49.78 | 49.37 | 48.55 | 48.99 | 68,834 | -0.38(-0.77%) |
Dec 29, 2017 | 49.37 | 49.37 | 49.37 | 0 | -1.44(-2.84%) | |
Dec 28, 2017 | 50.49 | 50.94 | 50.39 | 50.81 | 57,218 | +0.34(+0.67%) |
Dec 27, 2017 | 50.80 | 51.07 | 50.39 | 50.48 | 60,641 | -0.10(-0.20%) |
Dec 26, 2017 | 50.80 | 51.59 | 50.39 | 50.58 | 62,763 | -0.32(-0.63%) |
Dec 22, 2017 | 51.72 | 51.72 | 50.84 | 50.90 | 75,398 | -0.83(-1.61%) |
Dec 21, 2017 | 50.97 | 51.76 | 50.97 | 51.73 | 89,549 | +0.35(+0.69%) |
Dec 20, 2017 | 51.54 | 52.04 | 50.88 | 51.38 | 109,094 | +0.15(+0.29%) |
Dec 19, 2017 | 52.38 | 52.38 | 50.98 | 51.22 | 87,626 | -0.91(-1.74%) |
Dec 18, 2017 | 52.15 | 52.81 | 51.68 | 52.13 | 72,466 | +0.49(+0.94%) |
Dec 15, 2017 | 50.72 | 52.69 | 50.51 | 51.64 | 175,369 | +1.02(+2.02%) |
Dec 14, 2017 | 51.91 | 52.31 | 50.38 | 50.62 | 49,592 | -1.18(-2.29%) |
Dec 13, 2017 | 52.17 | 52.49 | 51.56 | 51.80 | 92,146 | -0.25(-0.48%) |
Dec 12, 2017 | 52.34 | 52.79 | 51.99 | 52.06 | 50,101 | -0.12(-0.23%) |
Dec 11, 2017 | 52.74 | 53.37 | 52.01 | 52.17 | 47,295 | -0.55(-1.05%) |
Dec 08, 2017 | 54.08 | 54.26 | 52.69 | 52.73 | 64,784 | -0.81(-1.52%) |
Dec 07, 2017 | 53.31 | 54.32 | 53.29 | 53.54 | 50,357 | +0.21(+0.39%) |
Dec 06, 2017 | 53.96 | 54.09 | 53.32 | 53.33 | 55,632 | -0.76(-1.40%) |
Dec 05, 2017 | 55.51 | 55.51 | 53.89 | 54.09 | 105,939 | -1.30(-2.35%) |
Dec 04, 2017 | 53.95 | 55.55 | 53.95 | 55.39 | 218,410 | +2.20(+4.14%) |
Dec 01, 2017 | 52.57 | 53.29 | 52.15 | 53.19 | 139,512 | +0.61(+1.17%) |
Nov 30, 2017 | 54.38 | 54.38 | 52.24 | 52.58 | 147,221 | -1.38(-2.55%) |
Nov 29, 2017 | 52.53 | 54.49 | 52.23 | 53.95 | 205,364 | +1.77(+3.40%) |
Nov 28, 2017 | 50.39 | 52.25 | 50.04 | 52.18 | 79,183 | +1.93(+3.84%) |
Nov 27, 2017 | 50.06 | 50.89 | 50.06 | 50.25 | 31,791 | -0.11(-0.22%) |
Nov 24, 2017 | 51.10 | 51.43 | 50.23 | 50.36 | 20,437 | -0.47(-0.93%) |
Nov 22, 2017 | 51.64 | 51.85 | 50.83 | 50.83 | 44,593 | -0.76(-1.47%) |
Nov 21, 2017 | 51.33 | 51.59 | 50.94 | 51.59 | 57,462 | +0.52(+1.02%) |
Nov 20, 2017 | 50.41 | 51.12 | 46.74 | 51.06 | 46,856 | +0.70(+1.38%) |
Nov 17, 2017 | 49.97 | 50.77 | 49.55 | 50.37 | 83,434 | +0.24(+0.47%) |
Nov 16, 2017 | 49.90 | 50.31 | 49.27 | 50.13 | 62,944 | +0.54(+1.08%) |
Nov 15, 2017 | 48.73 | 49.78 | 48.72 | 49.60 | 56,462 | +0.14(+0.29%) |
Nov 14, 2017 | 48.55 | 49.68 | 48.55 | 49.45 | 34,396 | +0.53(+1.08%) |
Nov 13, 2017 | 48.11 | 49.12 | 47.99 | 48.92 | 61,974 | +0.40(+0.83%) |
Nov 10, 2017 | 48.69 | 49.26 | 48.39 | 48.52 | 76,091 | +0.10(+0.21%) |
Nov 09, 2017 | 48.17 | 48.90 | 47.76 | 48.42 | 106,149 | -0.37(-0.76%) |
Nov 08, 2017 | 49.55 | 49.59 | 48.65 | 48.79 | 114,045 | -0.87(-1.74%) |
Nov 07, 2017 | 51.44 | 51.45 | 49.57 | 49.65 | 72,306 | -1.78(-3.46%) |
Nov 06, 2017 | 51.19 | 52.20 | 51.15 | 51.43 | 42,233 | +0.00(+0.00%) |
Nov 03, 2017 | 52.12 | 52.46 | 51.25 | 51.43 | 49,537 | -0.70(-1.34%) |
Nov 02, 2017 | 51.80 | 52.27 | 51.42 | 52.13 | 72,502 | +0.32(+0.62%) |
Nov 01, 2017 | 52.03 | 52.28 | 51.09 | 51.81 | 111,692 | -0.03(-0.06%) |
Oct 31, 2017 | 51.93 | 52.80 | 50.58 | 51.85 | 73,387 | -0.23(-0.44%) |
Oct 30, 2017 | 54.12 | 54.12 | 51.41 | 52.07 | 106,132 | -2.02(-3.73%) |
Oct 27, 2017 | 55.46 | 55.46 | 53.79 | 54.09 | 101,665 | -1.00(-1.81%) |
Oct 26, 2017 | 54.26 | 55.92 | 54.17 | 55.09 | 178,977 | +1.07(+1.97%) |
Oct 25, 2017 | 49.55 | 54.75 | 49.33 | 54.02 | 421,282 | +4.57(+9.24%) |
Oct 24, 2017 | 49.12 | 49.79 | 48.97 | 49.45 | 94,097 | +0.52(+1.06%) |
Oct 23, 2017 | 49.54 | 49.54 | 48.26 | 48.93 | 158,425 | -0.59(-1.19%) |
Oct 20, 2017 | 49.89 | 50.08 | 49.33 | 49.52 | 55,864 | +0.12(+0.24%) |
Oct 19, 2017 | 48.86 | 49.62 | 48.70 | 49.40 | 46,633 | +0.18(+0.36%) |
Oct 18, 2017 | 49.19 | 49.53 | 49.03 | 49.23 | 78,718 | +0.10(+0.20%) |
Oct 17, 2017 | 49.61 | 49.96 | 48.86 | 49.12 | 68,007 | -0.29(-0.59%) |
Oct 16, 2017 | 49.24 | 50.00 | 48.90 | 49.42 | 43,834 | +0.18(+0.38%) |
Oct 13, 2017 | 49.91 | 49.97 | 49.12 | 49.23 | 49,042 | -0.71(-1.41%) |
Oct 12, 2017 | 49.96 | 50.02 | 49.66 | 49.94 | 103,419 | +0.08(+0.17%) |
Oct 11, 2017 | 50.07 | 50.12 | 49.76 | 49.86 | 112,656 | -0.22(-0.44%) |
Oct 10, 2017 | 50.28 | 50.38 | 49.70 | 50.07 | 119,755 | -0.20(-0.40%) |
Oct 09, 2017 | 50.40 | 50.52 | 49.78 | 50.28 | 98,344 | -0.16(-0.32%) |
Oct 06, 2017 | 49.55 | 50.50 | 49.55 | 50.44 | 127,720 | +0.97(+1.97%) |
Oct 05, 2017 | 49.13 | 49.97 | 49.11 | 49.46 | 73,509 | +0.70(+1.43%) |
Oct 04, 2017 | 49.68 | 49.88 | 48.76 | 48.76 | 62,686 | -1.16(-2.31%) |
Oct 03, 2017 | 50.58 | 50.58 | 47.18 | 49.92 | 55,953 | -0.34(-0.68%) |
Oct 02, 2017 | 50.59 | 50.73 | 49.91 | 50.26 | 85,400 | -0.25(-0.50%) |
Sep 29, 2017 | 50.35 | 51.05 | 50.32 | 50.51 | 83,885 | +0.11(+0.22%) |
Sep 28, 2017 | 49.53 | 50.76 | 49.13 | 50.40 | 190,597 | +1.08(+2.19%) |
Sep 27, 2017 | 47.59 | 49.51 | 47.59 | 49.32 | 222,659 | +2.14(+4.54%) |
Sep 26, 2017 | 46.64 | 47.58 | 46.14 | 47.18 | 102,731 | +0.83(+1.79%) |
Sep 25, 2017 | 46.22 | 46.57 | 45.66 | 46.35 | 46,015 | +0.14(+0.31%) |
Sep 22, 2017 | 45.78 | 46.39 | 45.68 | 46.21 | 44,222 | +0.31(+0.67%) |
Sep 21, 2017 | 45.62 | 45.95 | 45.15 | 45.90 | 55,493 | +0.27(+0.59%) |
Sep 20, 2017 | 44.75 | 46.00 | 44.39 | 45.63 | 81,691 | +0.70(+1.56%) |
Sep 19, 2017 | 44.33 | 45.01 | 44.33 | 44.93 | 44,566 | +0.49(+1.09%) |
Sep 18, 2017 | 43.63 | 44.64 | 43.63 | 44.44 | 39,218 | +0.80(+1.82%) |
Sep 15, 2017 | 44.02 | 44.10 | 43.53 | 43.65 | 130,140 | -0.33(-0.74%) |
Sep 14, 2017 | 44.56 | 44.77 | 43.87 | 43.98 | 46,244 | -0.60(-1.35%) |
Sep 13, 2017 | 44.30 | 44.70 | 44.24 | 44.58 | 66,941 | +0.54(+1.22%) |
Sep 12, 2017 | 43.45 | 44.27 | 43.37 | 44.04 | 83,726 | +0.75(+1.74%) |
Sep 11, 2017 | 42.46 | 43.61 | 42.46 | 43.29 | 85,149 | +1.29(+3.07%) |
Sep 08, 2017 | 41.93 | 42.55 | 41.85 | 42.00 | 113,647 | -0.04(-0.10%) |
Sep 07, 2017 | 43.65 | 43.76 | 41.72 | 42.04 | 150,123 | -1.74(-3.98%) |
Sep 06, 2017 | 44.16 | 44.58 | 43.73 | 43.78 | 64,446 | -0.23(-0.53%) |
Sep 05, 2017 | 45.05 | 45.25 | 43.87 | 44.02 | 71,268 | -1.20(-2.65%) |
Sep 01, 2017 | 45.03 | 45.72 | 44.90 | 45.21 | 44,902 | +0.18(+0.41%) |
Aug 31, 2017 | 45.33 | 45.81 | 44.86 | 45.03 | 65,995 | -0.11(-0.24%) |
Aug 30, 2017 | 45.27 | 45.82 | 45.05 | 45.14 | 83,473 | -0.13(-0.30%) |
Aug 29, 2017 | 45.24 | 45.39 | 44.75 | 45.27 | 34,915 | -0.35(-0.77%) |
Aug 28, 2017 | 46.02 | 46.02 | 45.30 | 45.62 | 73,788 | -0.12(-0.26%) |
Aug 25, 2017 | 45.89 | 45.98 | 45.42 | 45.74 | 29,341 | +0.15(+0.33%) |
Aug 24, 2017 | 45.83 | 45.83 | 45.27 | 45.59 | 31,127 | -0.03(-0.07%) |
Aug 23, 2017 | 45.11 | 45.87 | 45.11 | 45.62 | 40,833 | +0.42(+0.93%) |
Aug 22, 2017 | 45.15 | 45.55 | 45.12 | 45.21 | 44,359 | +0.20(+0.45%) |
Aug 21, 2017 | 45.03 | 45.24 | 44.78 | 45.01 | 43,956 | -0.10(-0.22%) |
Aug 18, 2017 | 44.69 | 45.33 | 44.69 | 45.11 | 75,114 | +0.22(+0.48%) |
Aug 17, 2017 | 45.51 | 46.20 | 44.83 | 44.89 | 148,874 | -0.61(-1.34%) |
Aug 16, 2017 | 45.52 | 46.03 | 45.33 | 45.50 | 77,113 | +0.10(+0.22%) |
Aug 15, 2017 | 46.45 | 46.45 | 45.38 | 45.40 | 28,274 | -0.66(-1.44%) |
Aug 14, 2017 | 45.35 | 46.10 | 45.17 | 46.06 | 46,904 | +1.44(+3.23%) |
Aug 11, 2017 | 45.25 | 45.48 | 44.08 | 44.62 | 67,378 | -0.50(-1.11%) |
Aug 10, 2017 | 46.13 | 46.18 | 44.99 | 45.12 | 69,632 | -1.36(-2.93%) |
Aug 09, 2017 | 46.82 | 46.83 | 46.33 | 46.49 | 42,651 | -0.80(-1.68%) |
Aug 08, 2017 | 46.74 | 48.35 | 46.74 | 47.28 | 130,604 | +0.47(+1.00%) |
Aug 07, 2017 | 47.29 | 47.29 | 46.70 | 46.81 | 50,321 | -0.38(-0.82%) |
Aug 04, 2017 | 46.96 | 47.66 | 46.96 | 47.20 | 53,541 | +0.55(+1.18%) |
Aug 03, 2017 | 47.05 | 47.70 | 46.50 | 46.65 | 37,704 | -0.44(-0.92%) |
Aug 02, 2017 | 47.50 | 47.63 | 44.96 | 47.08 | 44,684 | -0.41(-0.86%) |
Aug 01, 2017 | 47.33 | 47.78 | 46.96 | 47.49 | 61,560 | +0.49(+1.05%) |
Jul 31, 2017 | 47.44 | 44.95 | 47.00 | 75,892 | +0.09(+0.20%) | |
Jul 28, 2017 | 47.26 | 47.37 | 46.60 | 46.91 | 70,979 | -0.38(-0.81%) |
Jul 27, 2017 | 47.78 | 48.29 | 46.88 | 47.29 | 73,823 | -0.39(-0.83%) |
Jul 26, 2017 | 48.61 | 49.11 | 47.51 | 47.68 | 82,439 | -0.85(-1.76%) |
Jul 25, 2017 | 48.09 | 48.76 | 46.71 | 48.54 | 187,185 | +1.11(+2.35%) |
Jul 24, 2017 | 47.50 | 47.94 | 46.65 | 47.42 | 131,860 | -0.32(-0.67%) |
Jul 21, 2017 | 48.54 | 48.54 | 47.72 | 47.74 | 109,090 | -0.54(-1.11%) |
Jul 20, 2017 | 49.36 | 49.36 | 48.16 | 48.28 | 118,444 | -0.59(-1.20%) |
Jul 19, 2017 | 48.13 | 48.96 | 46.08 | 48.86 | 133,584 | +1.85(+3.93%) |
Jul 18, 2017 | 47.10 | 47.64 | 46.51 | 47.01 | 80,188 | -0.29(-0.62%) |
Jul 17, 2017 | 47.06 | 47.67 | 46.45 | 47.31 | 89,691 | +0.24(+0.52%) |
Jul 14, 2017 | 47.54 | 47.60 | 46.82 | 47.06 | 157,212 | -0.90(-1.87%) |
Jul 13, 2017 | 47.47 | 48.06 | 46.32 | 47.96 | 106,688 | +0.55(+1.17%) |
Jul 12, 2017 | 46.87 | 47.65 | 46.83 | 47.41 | 92,465 | +0.54(+1.14%) |
Jul 11, 2017 | 48.14 | 48.47 | 46.00 | 46.87 | 155,322 | -0.90(-1.87%) |
Jul 10, 2017 | 46.46 | 48.04 | 45.29 | 47.77 | 203,706 | +1.47(+3.18%) |
Jul 07, 2017 | 46.12 | 46.36 | 45.25 | 46.29 | 99,387 | +0.42(+0.91%) |
Jul 06, 2017 | 45.49 | 46.25 | 45.38 | 45.88 | 247,716 | +0.34(+0.75%) |
Jul 05, 2017 | 45.37 | 45.76 | 44.61 | 45.53 | 96,621 | +0.23(+0.52%) |
Jul 03, 2017 | 44.76 | 45.63 | 44.44 | 45.30 | 79,447 | +0.71(+1.59%) |
Jun 30, 2017 | 44.86 | 45.03 | 44.29 | 44.59 | 160,199 | -0.24(-0.54%) |
Jun 29, 2017 | 44.05 | 44.84 | 43.06 | 44.83 | 177,139 | +1.52(+3.50%) |
Jun 28, 2017 | 41.43 | 43.46 | 41.29 | 43.31 | 148,153 | +2.08(+5.04%) |
Jun 27, 2017 | 41.45 | 41.90 | 40.77 | 41.24 | 153,372 | -0.22(-0.52%) |
Jun 26, 2017 | 41.27 | 42.29 | 40.86 | 41.45 | 105,229 | +0.31(+0.75%) |
Jun 23, 2017 | 40.86 | 41.15 | 660,658 | -0.86(-2.05%) | ||
Jun 22, 2017 | 41.88 | 42.10 | 41.47 | 42.00 | 68,786 | +0.28(+0.66%) |
Jun 21, 2017 | 42.15 | 42.15 | 41.51 | 41.73 | 77,221 | -0.27(-0.64%) |
Jun 20, 2017 | 42.66 | 42.71 | 41.84 | 42.00 | 36,498 | -0.70(-1.64%) |
Jun 19, 2017 | 42.88 | 43.49 | 42.48 | 42.70 | 44,011 | +0.07(+0.16%) |
Jun 16, 2017 | 42.92 | 43.18 | 41.94 | 42.63 | 467,298 | -0.69(-1.60%) |
Jun 15, 2017 | 42.91 | 44.04 | 42.87 | 43.32 | 55,889 | -0.09(-0.21%) |
Jun 14, 2017 | 42.53 | 43.46 | 41.86 | 43.41 | 87,379 | +0.60(+1.40%) |
Jun 13, 2017 | 43.34 | 43.71 | 42.56 | 42.81 | 101,300 | -0.36(-0.83%) |
Jun 12, 2017 | 43.95 | 44.56 | 42.76 | 43.17 | 102,802 | -0.77(-1.75%) |
Jun 09, 2017 | 42.94 | 44.51 | 42.23 | 43.94 | 140,559 | +1.32(+3.09%) |
Jun 08, 2017 | 41.60 | 43.75 | 41.60 | 42.62 | 126,466 | +1.06(+2.55%) |
Jun 07, 2017 | 41.28 | 41.63 | 41.03 | 41.56 | 82,605 | +0.38(+0.91%) |
Jun 06, 2017 | 41.45 | 41.65 | 40.95 | 41.19 | 93,227 | -0.59(-1.42%) |
Jun 05, 2017 | 42.30 | 42.65 | 41.56 | 41.78 | 45,315 | -0.50(-1.18%) |
Jun 02, 2017 | 41.82 | 42.96 | 41.76 | 42.28 | 64,273 | +0.03(+0.06%) |
Jun 01, 2017 | 41.70 | 42.25 | 41.07 | 42.25 | 54,991 | +0.63(+1.52%) |
May 31, 2017 | 41.68 | 41.71 | 40.86 | 41.62 | 65,372 | +0.01(+0.02%) |
May 30, 2017 | 41.90 | 41.90 | 41.01 | 41.61 | 58,942 | -0.68(-1.62%) |
May 26, 2017 | 42.03 | 42.38 | 41.22 | 42.30 | 78,289 | +0.20(+0.48%) |
May 25, 2017 | 41.80 | 42.42 | 41.68 | 42.10 | 52,712 | +0.08(+0.18%) |
May 24, 2017 | 42.53 | 42.78 | 41.72 | 42.02 | 62,998 | -0.35(-0.83%) |
May 23, 2017 | 41.98 | 42.56 | 41.50 | 42.37 | 40,688 | +0.47(+1.11%) |
May 22, 2017 | 41.52 | 42.50 | 41.07 | 41.90 | 70,512 | +0.51(+1.23%) |
May 19, 2017 | 42.16 | 42.76 | 41.38 | 41.40 | 123,633 | -0.76(-1.80%) |
May 18, 2017 | 41.61 | 42.45 | 41.61 | 42.15 | 77,970 | +0.41(+0.98%) |
May 17, 2017 | 42.90 | 42.90 | 41.49 | 41.75 | 86,365 | -2.21(-5.03%) |
May 16, 2017 | 43.62 | 43.96 | 43.12 | 43.96 | 41,358 | -0.01(-0.02%) |
May 15, 2017 | 43.80 | 44.27 | 43.64 | 43.96 | 42,438 | +0.13(+0.30%) |
May 12, 2017 | 43.95 | 44.11 | 43.03 | 43.83 | 62,289 | -0.59(-1.33%) |
May 11, 2017 | 44.98 | 44.98 | 43.74 | 44.42 | 62,621 | -0.82(-1.81%) |
May 10, 2017 | 45.56 | 45.56 | 44.68 | 45.24 | 58,691 | -0.49(-1.08%) |
May 09, 2017 | 45.90 | 46.27 | 45.67 | 45.73 | 181,328 | -0.17(-0.36%) |
May 08, 2017 | 45.28 | 45.92 | 44.65 | 45.90 | 100,842 | +0.60(+1.33%) |
May 05, 2017 | 45.41 | 45.41 | 44.54 | 45.30 | 137,086 | -0.11(-0.24%) |
May 04, 2017 | 44.81 | 45.57 | 44.80 | 45.41 | 67,188 | +0.63(+1.40%) |
May 03, 2017 | 44.44 | 45.06 | 44.40 | 44.78 | 74,255 | +0.10(+0.22%) |
May 02, 2017 | 44.86 | 44.86 | 43.76 | 44.68 | 82,804 | -0.18(-0.41%) |