Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.61 | 63.07 | 62.61 | 62.75 | 3,159 | -1.35(-2.11%) |
Apr 27, 2018 | 64.92 | 65.19 | 63.55 | 64.11 | 6,252 | +0.36(+0.57%) |
Apr 26, 2018 | 60.79 | 64.29 | 59.82 | 63.74 | 18,394 | -0.52(-0.81%) |
Apr 25, 2018 | 63.94 | 64.43 | 62.85 | 64.27 | 5,636 | +0.35(+0.54%) |
Apr 24, 2018 | 63.01 | 63.92 | 61.00 | 63.92 | 6,226 | +1.40(+2.24%) |
Apr 23, 2018 | 63.34 | 63.34 | 62.10 | 62.52 | 2,642 | +0.49(+0.80%) |
Apr 20, 2018 | 62.57 | 62.57 | 61.21 | 62.03 | 3,921 | -0.50(-0.81%) |
Apr 19, 2018 | 61.31 | 62.83 | 61.31 | 62.53 | 1,588 | +0.10(+0.16%) |
Apr 18, 2018 | 63.01 | 63.22 | 61.23 | 62.43 | 1,971 | -0.48(-0.76%) |
Apr 17, 2018 | 64.33 | 64.33 | 62.80 | 62.90 | 2,538 | -0.55(-0.87%) |
Apr 16, 2018 | 62.54 | 64.55 | 61.59 | 63.45 | 7,089 | +1.59(+2.56%) |
Apr 13, 2018 | 64.00 | 64.00 | 61.59 | 61.87 | 3,991 | -1.77(-2.79%) |
Apr 12, 2018 | 63.73 | 65.19 | 63.45 | 63.64 | 5,334 | +0.09(+0.15%) |
Apr 11, 2018 | 60.28 | 63.94 | 60.28 | 63.55 | 14,637 | +2.66(+4.37%) |
Apr 10, 2018 | 60.08 | 63.41 | 59.68 | 60.89 | 11,996 | +1.92(+3.26%) |
Apr 09, 2018 | 58.96 | 58.96 | 58.96 | 58.96 | 931 | +1.20(+2.08%) |
Apr 06, 2018 | 60.39 | 60.39 | 57.40 | 57.76 | 3,810 | -2.61(-4.33%) |
Apr 05, 2018 | 60.51 | 60.75 | 59.58 | 60.37 | 7,186 | +0.37(+0.62%) |
Apr 04, 2018 | 57.47 | 60.77 | 57.47 | 60.00 | 3,010 | +0.29(+0.48%) |
Apr 03, 2018 | 62.22 | 62.22 | 59.71 | 59.71 | 7,231 | -1.96(-3.18%) |
Apr 02, 2018 | 60.65 | 65.09 | 58.14 | 61.67 | 2,317 | +0.93(+1.54%) |
Mar 29, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.65(+1.09%) | |
Mar 28, 2018 | 61.87 | 63.68 | 58.73 | 60.08 | 10,763 | -1.82(-2.95%) |
Mar 27, 2018 | 63.42 | 64.05 | 61.30 | 61.91 | 8,811 | -1.45(-2.29%) |
Mar 26, 2018 | 60.05 | 63.80 | 59.56 | 63.36 | 5,669 | +4.68(+7.97%) |
Mar 23, 2018 | 60.01 | 61.56 | 58.68 | 58.68 | 7,867 | -2.49(-4.08%) |
Mar 22, 2018 | 60.95 | 63.16 | 60.12 | 61.17 | 2,753 | -1.06(-1.70%) |
Mar 21, 2018 | 64.26 | 64.26 | 61.15 | 62.23 | 4,192 | -2.01(-3.13%) |
Mar 20, 2018 | 64.28 | 64.47 | 64.02 | 64.24 | 3,811 | +0.98(+1.54%) |
Mar 19, 2018 | 64.13 | 64.92 | 61.49 | 63.27 | 15,115 | -1.30(-2.02%) |
Mar 16, 2018 | 62.56 | 64.90 | 62.44 | 64.57 | 16,962 | +2.06(+3.29%) |
Mar 15, 2018 | 61.25 | 63.15 | 61.25 | 62.51 | 3,585 | +0.68(+1.10%) |
Mar 14, 2018 | 63.69 | 63.69 | 61.03 | 61.83 | 4,686 | -1.42(-2.25%) |
Mar 13, 2018 | 64.73 | 64.73 | 62.82 | 63.26 | 8,122 | -0.93(-1.45%) |
Mar 12, 2018 | 61.72 | 65.86 | 61.20 | 64.19 | 5,136 | +2.42(+3.92%) |
Mar 09, 2018 | 60.65 | 64.14 | 60.65 | 61.77 | 4,421 | +1.75(+2.91%) |
Mar 08, 2018 | 59.85 | 62.12 | 58.65 | 60.02 | 6,398 | +0.30(+0.50%) |
Mar 07, 2018 | 59.57 | 61.30 | 59.14 | 59.72 | 12,960 | -1.33(-2.18%) |
Mar 06, 2018 | 59.08 | 61.63 | 58.99 | 61.05 | 17,512 | +1.98(+3.35%) |
Mar 05, 2018 | 56.60 | 59.73 | 56.47 | 59.07 | 12,425 | +2.10(+3.69%) |
Mar 02, 2018 | 54.38 | 59.16 | 54.38 | 56.97 | 20,781 | +1.20(+2.15%) |
Mar 01, 2018 | 59.92 | 59.92 | 54.77 | 55.77 | 9,402 | -0.78(-1.38%) |
Feb 28, 2018 | 59.44 | 59.44 | 55.67 | 56.55 | 4,976 | -1.34(-2.31%) |
Feb 27, 2018 | 59.43 | 59.44 | 57.18 | 57.89 | 5,166 | -1.85(-3.10%) |
Feb 26, 2018 | 59.32 | 59.74 | 58.93 | 59.74 | 2,581 | +1.13(+1.94%) |
Feb 23, 2018 | 59.44 | 59.48 | 58.16 | 58.61 | 3,911 | -0.26(-0.44%) |
Feb 22, 2018 | 56.67 | 60.03 | 51.85 | 58.87 | 14,117 | +2.35(+4.16%) |
Feb 21, 2018 | 57.30 | 57.30 | 55.68 | 56.51 | 2,689 | -0.61(-1.07%) |
Feb 20, 2018 | 57.09 | 57.81 | 56.05 | 57.13 | 11,219 | -0.07(-0.13%) |
Feb 16, 2018 | 57.20 | 57.20 | 57.20 | 0 | -1.52(-2.58%) | |
Feb 15, 2018 | 58.84 | 59.43 | 57.08 | 58.72 | 10,878 | +0.16(+0.27%) |
Feb 14, 2018 | 58.85 | 58.85 | 57.91 | 58.56 | 4,632 | -0.98(-1.64%) |
Feb 13, 2018 | 59.93 | 59.93 | 59.24 | 59.54 | 2,173 | -0.81(-1.34%) |
Feb 12, 2018 | 59.01 | 61.02 | 58.67 | 60.35 | 5,255 | +1.27(+2.14%) |
Feb 09, 2018 | 60.47 | 60.47 | 56.97 | 59.08 | 12,823 | -0.38(-0.64%) |
Feb 08, 2018 | 64.68 | 64.68 | 58.75 | 59.46 | 8,618 | -5.02(-7.79%) |
Feb 07, 2018 | 63.47 | 66.87 | 60.59 | 64.48 | 7,852 | +2.77(+4.49%) |
Feb 06, 2018 | 60.39 | 61.81 | 51.54 | 61.71 | 7,826 | -1.27(-2.01%) |
Feb 05, 2018 | 63.33 | 66.03 | 60.98 | 62.98 | 7,228 | -1.07(-1.67%) |
Feb 02, 2018 | 64.46 | 65.36 | 63.55 | 64.05 | 8,320 | -1.26(-1.92%) |
Feb 01, 2018 | 67.82 | 67.82 | 64.33 | 65.30 | 19,592 | -3.40(-4.96%) |
Jan 31, 2018 | 74.42 | 74.47 | 68.12 | 68.71 | 19,685 | -5.29(-7.15%) |
Jan 30, 2018 | 75.03 | 76.44 | 73.59 | 74.00 | 13,993 | -1.79(-2.36%) |
Jan 29, 2018 | 76.19 | 76.77 | 74.82 | 75.79 | 14,286 | -1.00(-1.31%) |
Jan 26, 2018 | 76.84 | 77.12 | 75.28 | 76.79 | 4,924 | -0.08(-0.11%) |
Jan 25, 2018 | 75.84 | 76.92 | 75.15 | 76.88 | 4,554 | -0.06(-0.07%) |
Jan 24, 2018 | 77.02 | 77.61 | 76.05 | 76.93 | 7,253 | -0.09(-0.12%) |
Jan 23, 2018 | 76.51 | 77.38 | 75.93 | 77.02 | 4,776 | +1.93(+2.58%) |
Jan 22, 2018 | 77.08 | 77.08 | 73.03 | 75.09 | 6,009 | -0.82(-1.08%) |
Jan 19, 2018 | 75.93 | 76.11 | 74.71 | 75.91 | 4,463 | -0.75(-0.98%) |
Jan 18, 2018 | 76.88 | 78.14 | 75.12 | 76.66 | 3,259 | -0.54(-0.70%) |
Jan 17, 2018 | 77.26 | 78.03 | 76.82 | 77.20 | 10,269 | +0.78(+1.02%) |
Jan 16, 2018 | 76.37 | 76.37 | 76.37 | 76.42 | 6,563 | +0.60(+0.80%) |
Jan 12, 2018 | 75.82 | 75.82 | 75.82 | 0 | +0.14(+0.18%) | |
Jan 11, 2018 | 73.26 | 75.68 | 72.84 | 75.68 | 19,614 | +2.22(+3.03%) |
Jan 10, 2018 | 73.93 | 73.93 | 72.61 | 73.45 | 7,531 | -0.97(-1.30%) |
Jan 09, 2018 | 76.45 | 76.75 | 74.40 | 74.42 | 5,670 | -1.12(-1.48%) |
Jan 08, 2018 | 76.56 | 77.11 | 74.43 | 75.54 | 13,824 | -1.11(-1.44%) |
Jan 05, 2018 | 79.08 | 79.18 | 76.09 | 76.64 | 16,069 | -1.87(-2.38%) |
Jan 04, 2018 | 72.58 | 79.06 | 72.53 | 78.51 | 31,993 | +7.30(+10.25%) |
Jan 03, 2018 | 67.28 | 73.27 | 65.53 | 71.21 | 32,005 | +3.86(+5.73%) |
Jan 02, 2018 | 69.06 | 72.56 | 67.35 | 67.35 | 11,027 | +1.26(+1.90%) |
Dec 29, 2017 | 66.09 | 66.09 | 66.09 | 0 | -1.80(-2.64%) | |
Dec 28, 2017 | 69.00 | 69.79 | 67.69 | 67.89 | 13,413 | -0.90(-1.31%) |
Dec 27, 2017 | 69.30 | 70.05 | 67.80 | 68.79 | 5,945 | -0.51(-0.74%) |
Dec 26, 2017 | 67.82 | 70.10 | 67.82 | 69.30 | 4,952 | +1.09(+1.59%) |
Dec 22, 2017 | 69.43 | 69.43 | 68.19 | 68.21 | 6,010 | -1.36(-1.96%) |
Dec 21, 2017 | 70.79 | 70.97 | 68.46 | 69.58 | 4,688 | -0.81(-1.15%) |
Dec 20, 2017 | 69.18 | 71.03 | 67.35 | 70.38 | 6,847 | +1.64(+2.39%) |
Dec 19, 2017 | 70.06 | 71.10 | 69.54 | 68.74 | 9,564 | -1.29(-1.84%) |
Dec 18, 2017 | 69.76 | 71.04 | 69.35 | 70.03 | 13,908 | +0.73(+1.06%) |
Dec 15, 2017 | 67.66 | 71.06 | 67.23 | 69.30 | 35,240 | +1.50(+2.22%) |
Dec 14, 2017 | 70.64 | 70.78 | 67.80 | 67.80 | 6,157 | -4.29(-5.95%) |
Dec 13, 2017 | 70.63 | 72.29 | 70.59 | 72.08 | 5,432 | +1.92(+2.74%) |
Dec 12, 2017 | 71.12 | 71.12 | 70.03 | 70.16 | 4,996 | -1.47(-2.05%) |
Dec 11, 2017 | 70.81 | 72.25 | 68.97 | 71.63 | 14,075 | +1.77(+2.54%) |
Dec 08, 2017 | 72.31 | 72.95 | 69.59 | 69.86 | 18,776 | -1.86(-2.60%) |
Dec 07, 2017 | 73.01 | 73.01 | 71.25 | 71.72 | 7,615 | -0.37(-0.51%) |
Dec 06, 2017 | 71.40 | 73.00 | 71.40 | 72.09 | 8,169 | +0.51(+0.71%) |
Dec 05, 2017 | 74.62 | 74.62 | 71.58 | 71.58 | 9,383 | -2.93(-3.93%) |
Dec 04, 2017 | 75.03 | 75.40 | 74.05 | 74.51 | 9,716 | +0.33(+0.45%) |
Dec 01, 2017 | 78.38 | 78.38 | 73.79 | 74.18 | 22,177 | -3.27(-4.23%) |
Nov 30, 2017 | 78.40 | 78.97 | 77.45 | 77.45 | 15,517 | -1.37(-1.74%) |
Nov 29, 2017 | 78.60 | 79.44 | 78.05 | 78.83 | 13,325 | +0.66(+0.84%) |
Nov 28, 2017 | 75.81 | 78.81 | 74.15 | 78.17 | 10,174 | +2.55(+3.37%) |
Nov 27, 2017 | 73.77 | 76.46 | 73.74 | 75.62 | 10,065 | +1.73(+2.34%) |
Nov 24, 2017 | 72.55 | 73.89 | 72.55 | 73.89 | 9,787 | +0.60(+0.82%) |
Nov 22, 2017 | 73.66 | 74.29 | 72.53 | 73.29 | 19,317 | -0.23(-0.32%) |
Nov 21, 2017 | 74.11 | 74.86 | 71.61 | 73.52 | 25,069 | -0.37(-0.50%) |
Nov 20, 2017 | 72.64 | 74.09 | 72.31 | 73.89 | 8,187 | +1.25(+1.72%) |
Nov 17, 2017 | 71.06 | 72.64 | 70.65 | 72.64 | 11,438 | +1.62(+2.29%) |
Nov 16, 2017 | 71.01 | 72.82 | 70.78 | 71.02 | 19,995 | +1.44(+2.07%) |
Nov 15, 2017 | 70.11 | 71.41 | 69.21 | 69.58 | 45,920 | -0.82(-1.16%) |
Nov 14, 2017 | 68.61 | 70.64 | 68.51 | 70.39 | 17,377 | +1.64(+2.39%) |
Nov 13, 2017 | 68.18 | 69.29 | 66.59 | 68.75 | 9,017 | +0.57(+0.83%) |
Nov 10, 2017 | 65.96 | 68.97 | 65.96 | 68.19 | 13,179 | +1.69(+2.54%) |
Nov 09, 2017 | 63.14 | 66.52 | 62.85 | 66.50 | 21,694 | +2.92(+4.60%) |
Nov 08, 2017 | 64.53 | 64.82 | 63.43 | 63.58 | 13,293 | -1.21(-1.86%) |
Nov 07, 2017 | 64.48 | 64.94 | 64.42 | 64.78 | 14,143 | -0.06(-0.10%) |
Nov 06, 2017 | 65.47 | 65.57 | 64.10 | 64.85 | 4,558 | -0.55(-0.84%) |
Nov 03, 2017 | 65.04 | 65.86 | 63.64 | 65.39 | 16,035 | +0.36(+0.56%) |
Nov 02, 2017 | 64.66 | 65.87 | 64.56 | 65.03 | 31,454 | +0.56(+0.86%) |
Nov 01, 2017 | 66.05 | 66.54 | 64.48 | 64.48 | 4,794 | -1.49(-2.26%) |
Oct 31, 2017 | 64.85 | 66.19 | 63.23 | 65.97 | 36,601 | +1.59(+2.46%) |
Oct 30, 2017 | 66.81 | 66.81 | 64.24 | 64.38 | 5,987 | -2.68(-4.00%) |
Oct 27, 2017 | 65.33 | 67.06 | 63.06 | 67.06 | 12,959 | +1.71(+2.61%) |
Oct 26, 2017 | 65.24 | 65.49 | 64.54 | 65.36 | 26,206 | +0.23(+0.36%) |
Oct 25, 2017 | 66.15 | 66.15 | 64.35 | 65.12 | 37,090 | -0.71(-1.07%) |
Oct 24, 2017 | 65.36 | 66.46 | 65.36 | 65.83 | 14,299 | +0.88(+1.36%) |
Oct 23, 2017 | 65.13 | 66.79 | 64.95 | 64.95 | 3,603 | -2.08(-3.10%) |
Oct 20, 2017 | 68.51 | 68.64 | 67.00 | 67.03 | 22,051 | -0.81(-1.19%) |
Oct 19, 2017 | 70.28 | 70.28 | 66.38 | 67.83 | 37,286 | -0.05(-0.07%) |
Oct 18, 2017 | 67.38 | 68.60 | 66.19 | 67.88 | 37,784 | +0.65(+0.97%) |
Oct 17, 2017 | 67.96 | 69.95 | 66.94 | 67.23 | 24,122 | -0.58(-0.86%) |
Oct 16, 2017 | 67.38 | 68.60 | 67.38 | 67.82 | 6,700 | +0.37(+0.55%) |
Oct 13, 2017 | 66.34 | 68.21 | 66.05 | 67.44 | 10,122 | +0.57(+0.85%) |
Oct 12, 2017 | 65.79 | 67.23 | 65.59 | 66.88 | 11,257 | +1.08(+1.64%) |
Oct 11, 2017 | 64.84 | 66.43 | 63.60 | 65.80 | 37,715 | +1.19(+1.84%) |
Oct 10, 2017 | 64.85 | 65.52 | 63.76 | 64.61 | 12,528 | -0.20(-0.31%) |
Oct 09, 2017 | 63.89 | 64.94 | 62.85 | 64.82 | 62,916 | +0.92(+1.44%) |
Oct 06, 2017 | 64.83 | 65.33 | 63.64 | 63.90 | 37,089 | -1.32(-2.02%) |
Oct 05, 2017 | 65.26 | 65.58 | 63.96 | 65.22 | 27,764 | +0.02(+0.03%) |
Oct 04, 2017 | 66.25 | 66.25 | 64.81 | 65.20 | 24,445 | -0.50(-0.76%) |
Oct 03, 2017 | 64.61 | 66.19 | 63.55 | 65.70 | 41,641 | +0.57(+0.87%) |
Oct 02, 2017 | 62.70 | 65.97 | 62.11 | 65.13 | 31,059 | +2.70(+4.32%) |
Sep 29, 2017 | 61.15 | 63.41 | 61.12 | 62.43 | 37,268 | -1.06(-1.67%) |
Sep 28, 2017 | 62.29 | 64.27 | 61.98 | 63.49 | 25,671 | +0.57(+0.91%) |
Sep 27, 2017 | 60.55 | 63.41 | 59.61 | 62.92 | 14,351 | +2.61(+4.33%) |
Sep 26, 2017 | 58.26 | 61.00 | 58.26 | 60.31 | 11,977 | +2.47(+4.27%) |
Sep 25, 2017 | 56.54 | 58.24 | 55.61 | 57.84 | 15,473 | +1.05(+1.84%) |
Sep 22, 2017 | 56.06 | 57.05 | 55.83 | 56.80 | 13,592 | +0.73(+1.30%) |
Sep 21, 2017 | 57.12 | 57.53 | 56.02 | 56.06 | 20,855 | -1.09(-1.91%) |
Sep 20, 2017 | 56.12 | 57.61 | 55.16 | 57.16 | 13,842 | +0.75(+1.33%) |
Sep 19, 2017 | 56.42 | 56.52 | 54.14 | 56.41 | 26,199 | +0.64(+1.14%) |
Sep 18, 2017 | 53.13 | 56.70 | 52.77 | 55.77 | 40,805 | +2.52(+4.72%) |
Sep 15, 2017 | 52.14 | 53.28 | 51.38 | 53.25 | 67,256 | +1.32(+2.55%) |
Sep 14, 2017 | 50.60 | 52.72 | 50.37 | 51.93 | 38,358 | +1.23(+2.43%) |
Sep 13, 2017 | 49.12 | 51.20 | 49.12 | 50.70 | 24,278 | +1.30(+2.64%) |
Sep 12, 2017 | 48.35 | 50.79 | 48.35 | 49.40 | 21,290 | +1.02(+2.10%) |
Sep 11, 2017 | 49.03 | 49.03 | 47.64 | 48.38 | 22,793 | -0.05(-0.10%) |
Sep 08, 2017 | 48.79 | 49.03 | 47.85 | 48.42 | 14,291 | -0.32(-0.66%) |
Sep 07, 2017 | 48.15 | 48.90 | 48.10 | 48.75 | 6,065 | +0.23(+0.48%) |
Sep 06, 2017 | 48.28 | 48.66 | 47.69 | 48.52 | 18,127 | +0.14(+0.29%) |
Sep 05, 2017 | 48.65 | 48.93 | 47.61 | 48.38 | 21,787 | -0.09(-0.19%) |
Sep 01, 2017 | 48.14 | 48.98 | 47.98 | 48.47 | 7,913 | +0.14(+0.29%) |
Aug 31, 2017 | 47.41 | 48.75 | 47.41 | 48.33 | 16,617 | -0.05(-0.10%) |
Aug 30, 2017 | 48.30 | 48.66 | 48.24 | 48.38 | 5,927 | +0.10(+0.21%) |
Aug 29, 2017 | 47.09 | 48.79 | 47.09 | 48.28 | 24,758 | +0.24(+0.50%) |
Aug 28, 2017 | 47.89 | 48.61 | 46.97 | 48.04 | 33,156 | +0.55(+1.17%) |
Aug 25, 2017 | 46.50 | 48.56 | 46.50 | 47.48 | 4,652 | +0.10(+0.21%) |
Aug 24, 2017 | 47.27 | 47.80 | 46.78 | 47.38 | 6,251 | -0.06(-0.14%) |
Aug 23, 2017 | 46.66 | 48.10 | 46.66 | 47.44 | 30,498 | +0.60(+1.28%) |
Aug 22, 2017 | 47.25 | 47.57 | 45.93 | 46.84 | 26,896 | -0.30(-0.63%) |
Aug 21, 2017 | 45.13 | 47.53 | 45.13 | 47.14 | 41,828 | +1.72(+3.79%) |
Aug 18, 2017 | 45.56 | 45.60 | 43.99 | 45.42 | 13,873 | -0.47(-1.03%) |
Aug 17, 2017 | 47.24 | 47.24 | 45.63 | 45.89 | 11,578 | -1.72(-3.61%) |
Aug 16, 2017 | 47.77 | 47.77 | 47.23 | 47.61 | 12,460 | +0.30(+0.63%) |
Aug 15, 2017 | 47.45 | 48.14 | 47.31 | 47.31 | 11,599 | -0.79(-1.63%) |
Aug 14, 2017 | 47.96 | 48.10 | 47.18 | 48.10 | 10,396 | -0.08(-0.17%) |
Aug 11, 2017 | 49.55 | 50.27 | 47.80 | 48.18 | 25,005 | -1.25(-2.53%) |
Aug 10, 2017 | 50.24 | 51.80 | 48.73 | 49.43 | 21,178 | -1.26(-2.48%) |
Aug 09, 2017 | 50.82 | 51.23 | 49.12 | 50.69 | 20,740 | +0.31(+0.61%) |
Aug 08, 2017 | 49.49 | 50.99 | 49.06 | 50.38 | 15,085 | +1.26(+2.56%) |
Aug 07, 2017 | 45.25 | 50.14 | 45.25 | 49.13 | 3,294 | +1.07(+2.23%) |
Aug 04, 2017 | 46.25 | 48.67 | 46.15 | 48.05 | 11,301 | +2.56(+5.63%) |
Aug 03, 2017 | 44.54 | 45.83 | 44.54 | 45.49 | 11,963 | +0.39(+0.86%) |
Aug 02, 2017 | 44.81 | 45.29 | 44.81 | 45.10 | 3,624 | +0.07(+0.16%) |
Aug 01, 2017 | 45.44 | 45.44 | 44.22 | 45.03 | 3,297 | -0.04(-0.08%) |
Jul 31, 2017 | 44.55 | 45.49 | 43.57 | 45.07 | 14,289 | +0.48(+1.08%) |
Jul 28, 2017 | 44.16 | 45.30 | 44.15 | 44.59 | 15,844 | +0.26(+0.58%) |
Jul 27, 2017 | 44.44 | 44.44 | 44.21 | 44.33 | 3,568 | -0.35(-0.79%) |
Jul 26, 2017 | 45.31 | 45.31 | 44.40 | 44.68 | 4,432 | -0.22(-0.49%) |
Jul 25, 2017 | 45.73 | 45.73 | 44.68 | 44.90 | 5,481 | -0.27(-0.59%) |
Jul 24, 2017 | 45.10 | 45.37 | 44.69 | 45.17 | 3,811 | +0.12(+0.27%) |
Jul 21, 2017 | 45.59 | 45.89 | 43.24 | 45.05 | 10,131 | -0.32(-0.71%) |
Jul 20, 2017 | 44.18 | 45.82 | 44.10 | 45.37 | 22,299 | +0.97(+2.19%) |
Jul 19, 2017 | 43.95 | 45.02 | 43.30 | 44.40 | 11,291 | +0.66(+1.50%) |
Jul 18, 2017 | 44.32 | 43.01 | 43.74 | 25,050 | -0.18(-0.40%) | |
Jul 17, 2017 | 43.87 | 44.23 | 43.55 | 43.92 | 5,494 | +0.46(+1.06%) |
Jul 14, 2017 | 43.01 | 43.65 | 43.01 | 43.46 | 4,335 | +0.58(+1.36%) |
Jul 13, 2017 | 43.23 | 43.24 | 42.66 | 42.87 | 8,512 | -0.60(-1.38%) |
Jul 12, 2017 | 43.66 | 44.14 | 43.06 | 43.48 | 21,501 | +0.17(+0.38%) |
Jul 11, 2017 | 43.08 | 43.75 | 42.49 | 43.31 | 19,949 | +0.20(+0.47%) |
Jul 10, 2017 | 42.98 | 43.66 | 42.89 | 43.10 | 17,412 | -0.37(-0.85%) |
Jul 07, 2017 | 43.15 | 44.06 | 42.63 | 43.48 | 11,900 | +0.37(+0.86%) |
Jul 06, 2017 | 41.90 | 44.49 | 41.58 | 43.10 | 24,354 | +0.55(+1.30%) |
Jul 05, 2017 | 42.18 | 42.49 | 42.18 | 42.55 | 6,751 | -0.06(-0.13%) |
Jul 03, 2017 | 43.35 | 43.35 | 42.37 | 42.61 | 9,591 | -0.33(-0.78%) |
Jun 30, 2017 | 42.89 | 43.48 | 42.54 | 42.94 | 11,236 | -0.08(-0.19%) |
Jun 29, 2017 | 42.46 | 43.46 | 41.58 | 43.02 | 13,091 | +0.14(+0.32%) |
Jun 28, 2017 | 41.54 | 42.88 | 41.54 | 42.88 | 6,337 | +0.32(+0.76%) |
Jun 27, 2017 | 43.29 | 44.05 | 41.93 | 42.56 | 17,155 | -1.39(-3.16%) |
Jun 26, 2017 | 41.99 | 44.87 | 41.99 | 43.95 | 12,753 | +1.77(+4.19%) |
Jun 23, 2017 | 41.26 | 42.48 | 41.26 | 42.18 | 63,981 | +0.53(+1.28%) |
Jun 22, 2017 | 42.06 | 42.45 | 41.58 | 41.65 | 3,564 | -0.55(-1.31%) |
Jun 21, 2017 | 42.96 | 43.18 | 41.91 | 42.20 | 9,970 | -0.56(-1.31%) |
Jun 20, 2017 | 43.27 | 43.29 | 42.16 | 42.76 | 5,260 | -0.40(-0.92%) |
Jun 19, 2017 | 43.03 | 43.98 | 42.48 | 43.16 | 15,832 | -0.31(-0.72%) |
Jun 16, 2017 | 42.54 | 43.79 | 42.16 | 43.47 | 31,801 | +0.08(+0.19%) |
Jun 15, 2017 | 43.75 | 43.75 | 42.68 | 43.39 | 8,903 | -0.81(-1.83%) |
Jun 14, 2017 | 44.90 | 44.90 | 43.55 | 44.20 | 23,115 | -0.53(-1.19%) |
Jun 13, 2017 | 44.95 | 46.45 | 43.66 | 44.73 | 24,670 | +0.20(+0.45%) |
Jun 12, 2017 | 44.62 | 45.11 | 42.50 | 44.53 | 15,255 | +0.21(+0.48%) |
Jun 09, 2017 | 44.27 | 45.41 | 43.24 | 44.32 | 15,051 | +0.06(+0.12%) |
Jun 08, 2017 | 44.21 | 45.13 | 42.95 | 44.26 | 12,766 | +0.85(+1.95%) |
Jun 07, 2017 | 43.71 | 45.41 | 43.38 | 43.42 | 10,892 | -0.21(-0.49%) |
Jun 06, 2017 | 44.49 | 45.66 | 43.63 | 43.63 | 12,003 | -1.11(-2.47%) |
Jun 05, 2017 | 45.96 | 46.58 | 44.58 | 44.73 | 15,286 | -1.23(-2.67%) |
Jun 02, 2017 | 45.59 | 47.17 | 43.84 | 45.96 | 18,726 | +0.73(+1.61%) |
Jun 01, 2017 | 44.16 | 45.94 | 42.78 | 45.23 | 15,984 | +1.02(+2.31%) |
May 31, 2017 | 45.17 | 45.17 | 43.06 | 44.21 | 9,114 | -1.15(-2.54%) |
May 30, 2017 | 44.76 | 45.36 | 42.95 | 45.36 | 8,343 | +1.20(+2.71%) |
May 26, 2017 | 45.08 | 45.75 | 44.16 | 44.16 | 4,465 | -0.45(-1.01%) |
May 25, 2017 | 44.95 | 46.05 | 44.14 | 44.61 | 8,874 | -0.64(-1.42%) |
May 24, 2017 | 44.14 | 47.62 | 44.14 | 45.26 | 11,800 | -0.70(-1.52%) |
May 23, 2017 | 45.50 | 45.96 | 44.66 | 45.96 | 8,083 | +0.27(+0.58%) |
May 22, 2017 | 45.25 | 46.62 | 43.98 | 45.69 | 16,741 | -0.20(-0.44%) |
May 19, 2017 | 44.77 | 46.74 | 44.38 | 45.89 | 16,667 | +0.76(+1.67%) |
May 18, 2017 | 45.59 | 46.13 | 43.88 | 45.14 | 4,023 | +1.81(+4.17%) |
May 17, 2017 | 42.83 | 44.20 | 42.69 | 43.33 | 4,410 | +0.87(+2.06%) |
May 16, 2017 | 42.00 | 42.64 | 41.88 | 42.46 | 1,639 | -0.27(-0.63%) |
May 15, 2017 | 42.64 | 43.79 | 42.26 | 42.73 | 1,857 | +0.86(+2.05%) |
May 12, 2017 | 43.70 | 43.70 | 41.87 | 41.87 | 2,548 | -1.57(-3.63%) |
May 11, 2017 | 44.29 | 46.79 | 42.16 | 43.44 | 3,389 | -0.49(-1.11%) |
May 10, 2017 | 45.39 | 47.63 | 43.89 | 43.93 | 2,894 | -1.47(-3.25%) |
May 09, 2017 | 45.40 | 45.43 | 45.40 | 45.41 | 1,181 | +0.33(+0.74%) |
May 08, 2017 | 45.56 | 45.56 | 45.08 | 45.08 | 910 | +0.69(+1.56%) |
May 05, 2017 | 49.27 | 49.27 | 44.18 | 44.38 | 7,742 | -5.13(-10.36%) |
May 04, 2017 | 48.81 | 49.74 | 48.81 | 49.51 | 986 | +1.42(+2.95%) |
May 03, 2017 | 48.54 | 49.04 | 48.10 | 48.10 | 2,391 | +0.29(+0.62%) |
May 02, 2017 | 47.23 | 47.80 | 47.23 | 47.80 | 802 | -0.53(-1.09%) |