Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.08 | 43.08 | 42.72 | 42.72 | 37,256 | -0.13(-0.30%) |
Jun 28, 2018 | 42.87 | 42.95 | 42.58 | 42.85 | 48,915 | +1.28(+3.08%) |
Jun 27, 2018 | 42.08 | 42.30 | 41.57 | 41.57 | 40,301 | -0.47(-1.12%) |
Jun 26, 2018 | 42.07 | 42.22 | 41.97 | 42.04 | 45,168 | +0.78(+1.90%) |
Jun 25, 2018 | 41.45 | 41.52 | 41.11 | 41.26 | 43,598 | +0.16(+0.38%) |
Jun 22, 2018 | 41.02 | 41.25 | 40.95 | 41.10 | 39,128 | +0.16(+0.38%) |
Jun 21, 2018 | 41.48 | 41.48 | 40.94 | 40.95 | 31,076 | -0.65(-1.57%) |
Jun 20, 2018 | 41.94 | 41.94 | 41.60 | 41.60 | 22,568 | +0.06(+0.16%) |
Jun 19, 2018 | 41.22 | 41.67 | 41.22 | 41.53 | 41,587 | -0.77(-1.83%) |
Jun 18, 2018 | 42.26 | 42.31 | 41.67 | 42.31 | 53,999 | -0.24(-0.56%) |
Jun 15, 2018 | 42.91 | 42.08 | 42.55 | 100,283 | -0.37(-0.86%) | |
Jun 14, 2018 | 42.91 | 43.01 | 42.74 | 42.91 | 54,160 | -0.01(-0.02%) |
Jun 13, 2018 | 43.11 | 43.19 | 42.84 | 42.92 | 39,400 | -0.25(-0.58%) |
Jun 12, 2018 | 43.22 | 43.25 | 43.06 | 43.17 | 34,649 | -0.09(-0.21%) |
Jun 11, 2018 | 43.13 | 43.30 | 43.12 | 43.26 | 43,716 | -0.38(-0.86%) |
Jun 08, 2018 | 43.28 | 43.69 | 43.28 | 43.64 | 57,637 | -0.35(-0.79%) |
Jun 07, 2018 | 43.71 | 44.23 | 43.71 | 43.99 | 72,870 | -0.18(-0.42%) |
Jun 06, 2018 | 44.22 | 43.83 | 44.18 | 99,063 | +0.37(+0.84%) | |
Jun 05, 2018 | 43.85 | 44.05 | 43.72 | 43.81 | 55,965 | -0.21(-0.48%) |
Jun 04, 2018 | 43.79 | 44.02 | 43.65 | 44.02 | 77,858 | +0.65(+1.51%) |
Jun 01, 2018 | 43.30 | 43.45 | 43.20 | 43.37 | 77,359 | +0.56(+1.31%) |
May 31, 2018 | 42.56 | 42.80 | 42.41 | 42.80 | 65,032 | +0.84(+2.00%) |
May 30, 2018 | 41.98 | 42.24 | 41.75 | 41.97 | 54,462 | +0.09(+0.21%) |
May 29, 2018 | 42.09 | 42.45 | 41.79 | 41.88 | 106,537 | -0.57(-1.34%) |
May 25, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.28(+0.66%) | |
May 24, 2018 | 42.47 | 42.47 | 42.16 | 42.17 | 42,595 | -0.12(-0.30%) |
May 23, 2018 | 42.11 | 42.31 | 42.04 | 42.30 | 71,235 | -0.03(-0.06%) |
May 22, 2018 | 42.31 | 42.48 | 42.26 | 42.33 | 40,487 | +0.06(+0.15%) |
May 21, 2018 | 42.48 | 42.49 | 42.22 | 42.26 | 27,785 | -0.20(-0.46%) |
May 18, 2018 | 42.49 | 42.50 | 42.19 | 42.46 | 48,851 | -0.14(-0.33%) |
May 17, 2018 | 42.68 | 42.79 | 42.56 | 42.60 | 48,166 | -0.45(-1.04%) |
May 16, 2018 | 42.89 | 43.07 | 42.79 | 43.05 | 57,923 | +0.40(+0.94%) |
May 15, 2018 | 42.64 | 42.77 | 42.51 | 42.65 | 38,441 | -0.32(-0.75%) |
May 14, 2018 | 42.85 | 43.07 | 42.80 | 42.97 | 75,378 | +0.11(+0.25%) |
May 11, 2018 | 42.84 | 42.96 | 42.70 | 42.86 | 65,782 | -0.39(-0.91%) |
May 10, 2018 | 43.20 | 43.33 | 43.04 | 43.25 | 37,564 | +0.04(+0.10%) |
May 09, 2018 | 43.10 | 43.23 | 42.94 | 43.21 | 32,626 | +0.01(+0.02%) |
May 08, 2018 | 43.23 | 43.23 | 43.01 | 43.20 | 38,136 | +0.06(+0.14%) |
May 07, 2018 | 43.07 | 43.29 | 43.02 | 43.14 | 36,652 | +0.21(+0.48%) |
May 04, 2018 | 42.59 | 42.95 | 42.57 | 42.93 | 54,783 | +0.22(+0.52%) |
May 03, 2018 | 42.60 | 42.75 | 42.16 | 42.71 | 61,515 | -0.16(-0.37%) |
May 02, 2018 | 42.84 | 43.03 | 42.74 | 42.87 | 63,843 | -0.22(-0.52%) |
May 01, 2018 | 43.14 | 43.14 | 42.73 | 43.09 | 45,350 | +0.12(+0.29%) |
Apr 30, 2018 | 43.59 | 43.59 | 42.91 | 42.97 | 71,063 | +0.25(+0.58%) |
Apr 27, 2018 | 42.62 | 42.73 | 42.38 | 42.72 | 41,596 | +0.96(+2.31%) |
Apr 26, 2018 | 41.62 | 41.84 | 41.48 | 41.75 | 42,723 | +0.36(+0.86%) |
Apr 25, 2018 | 41.34 | 41.40 | 41.11 | 41.40 | 47,083 | -0.20(-0.49%) |
Apr 24, 2018 | 41.83 | 41.91 | 41.44 | 41.60 | 61,737 | +0.00(+0.00%) |
Apr 23, 2018 | 41.37 | 41.72 | 41.37 | 41.60 | 38,137 | +0.05(+0.13%) |
Apr 20, 2018 | 41.42 | 41.59 | 41.26 | 41.55 | 76,845 | -0.03(-0.06%) |
Apr 19, 2018 | 41.87 | 41.88 | 41.42 | 41.58 | 87,562 | +0.70(+1.70%) |
Apr 18, 2018 | 40.76 | 41.12 | 40.61 | 40.88 | 130,563 | +0.19(+0.46%) |
Apr 17, 2018 | 40.44 | 40.73 | 40.44 | 40.69 | 103,088 | +0.04(+0.11%) |
Apr 16, 2018 | 40.56 | 40.70 | 40.35 | 40.65 | 74,303 | -0.11(-0.26%) |
Apr 13, 2018 | 41.05 | 41.05 | 40.74 | 40.76 | 73,342 | -0.01(-0.02%) |
Apr 12, 2018 | 40.49 | 40.77 | 40.49 | 40.77 | 58,303 | +0.48(+1.19%) |
Apr 11, 2018 | 40.15 | 40.46 | 40.15 | 40.28 | 140,134 | +0.00(+0.00%) |
Apr 10, 2018 | 40.15 | 40.38 | 40.00 | 40.28 | 115,502 | +0.56(+1.41%) |
Apr 09, 2018 | 39.71 | 40.01 | 39.45 | 39.72 | 57,881 | +0.41(+1.04%) |
Apr 06, 2018 | 39.45 | 39.80 | 39.22 | 39.31 | 81,740 | -0.37(-0.92%) |
Apr 05, 2018 | 39.86 | 39.94 | 39.66 | 39.68 | 67,948 | +0.03(+0.07%) |
Apr 04, 2018 | 39.06 | 39.74 | 39.06 | 39.65 | 66,680 | -0.12(-0.29%) |
Apr 03, 2018 | 39.75 | 39.81 | 39.45 | 39.77 | 97,483 | +0.95(+2.46%) |
Apr 02, 2018 | 39.61 | 39.61 | 38.61 | 38.81 | 91,262 | -0.84(-2.11%) |
Mar 29, 2018 | 39.65 | 39.65 | 39.65 | 0 | +0.72(+1.85%) | |
Mar 28, 2018 | 38.14 | 39.09 | 38.11 | 38.93 | 109,379 | +1.09(+2.87%) |
Mar 27, 2018 | 38.20 | 38.47 | 37.80 | 37.84 | 109,624 | +0.20(+0.52%) |
Mar 26, 2018 | 37.40 | 37.66 | 37.24 | 37.65 | 96,911 | +0.85(+2.30%) |
Mar 23, 2018 | 37.30 | 37.33 | 36.80 | 36.80 | 67,963 | -0.91(-2.41%) |
Mar 22, 2018 | 37.95 | 38.14 | 37.71 | 37.71 | 67,776 | -0.63(-1.65%) |
Mar 21, 2018 | 38.42 | 38.55 | 38.29 | 38.34 | 43,544 | -0.11(-0.28%) |
Mar 20, 2018 | 38.41 | 38.57 | 38.20 | 38.45 | 66,717 | +0.19(+0.49%) |
Mar 19, 2018 | 38.59 | 38.59 | 38.08 | 38.26 | 111,946 | -0.66(-1.70%) |
Mar 16, 2018 | 38.82 | 39.11 | 38.80 | 38.92 | 152,982 | +0.88(+2.32%) |
Mar 15, 2018 | 38.06 | 38.19 | 37.88 | 38.04 | 63,791 | -0.16(-0.42%) |
Mar 14, 2018 | 38.36 | 38.47 | 38.10 | 38.20 | 41,280 | -0.02(-0.05%) |
Mar 13, 2018 | 38.79 | 38.80 | 38.08 | 38.22 | 101,995 | -0.61(-1.56%) |
Mar 12, 2018 | 39.15 | 39.15 | 38.80 | 38.82 | 72,591 | -0.62(-1.56%) |
Mar 09, 2018 | 39.24 | 39.48 | 38.93 | 39.44 | 97,736 | +0.55(+1.42%) |
Mar 08, 2018 | 38.73 | 38.89 | 38.65 | 38.88 | 71,904 | +0.04(+0.11%) |
Mar 07, 2018 | 38.95 | 38.55 | 38.84 | 53,731 | -0.01(-0.02%) | |
Mar 06, 2018 | 38.88 | 39.01 | 38.70 | 38.85 | 80,445 | +0.29(+0.74%) |
Mar 05, 2018 | 38.27 | 38.72 | 38.27 | 38.56 | 64,662 | -0.22(-0.57%) |
Mar 02, 2018 | 38.45 | 38.85 | 38.35 | 38.79 | 73,856 | +0.19(+0.48%) |
Mar 01, 2018 | 38.96 | 39.16 | 38.41 | 38.60 | 100,713 | -0.10(-0.25%) |
Feb 28, 2018 | 39.15 | 39.15 | 38.69 | 38.70 | 80,447 | -0.42(-1.07%) |
Feb 27, 2018 | 39.53 | 39.68 | 39.12 | 39.12 | 63,656 | -0.49(-1.24%) |
Feb 26, 2018 | 39.78 | 39.78 | 39.44 | 39.61 | 56,464 | -0.35(-0.87%) |
Feb 23, 2018 | 39.77 | 39.95 | 39.61 | 39.95 | 69,702 | +0.57(+1.45%) |
Feb 22, 2018 | 39.36 | 39.38 | 65,408 | -0.37(-0.92%) | ||
Feb 21, 2018 | 39.98 | 40.23 | 39.70 | 39.75 | 49,402 | +0.06(+0.16%) |
Feb 20, 2018 | 39.60 | 39.76 | 39.45 | 39.69 | 52,189 | -0.04(-0.11%) |
Feb 16, 2018 | 39.73 | 39.73 | 39.73 | 0 | -0.08(-0.20%) | |
Feb 15, 2018 | 40.13 | 40.22 | 39.58 | 39.81 | 72,723 | +0.15(+0.38%) |
Feb 14, 2018 | 39.21 | 39.79 | 39.06 | 39.66 | 83,265 | +0.71(+1.83%) |
Feb 13, 2018 | 39.05 | 39.17 | 38.94 | 38.95 | 156,773 | -1.16(-2.89%) |
Feb 12, 2018 | 39.94 | 40.46 | 39.57 | 40.11 | 222,640 | -0.04(-0.11%) |
Feb 09, 2018 | 40.31 | 40.40 | 39.46 | 40.15 | 396,400 | -1.17(-2.83%) |
Feb 08, 2018 | 42.11 | 43.47 | 41.32 | 41.32 | 839,443 | -0.46(-1.11%) |
Feb 07, 2018 | 41.88 | 42.35 | 41.76 | 41.78 | 108,019 | -1.53(-3.54%) |
Feb 06, 2018 | 42.11 | 43.44 | 41.40 | 43.31 | 102,801 | +0.71(+1.66%) |
Feb 05, 2018 | 43.33 | 43.48 | 42.29 | 42.61 | 47,382 | -0.48(-1.12%) |
Feb 02, 2018 | 43.76 | 43.76 | 43.03 | 43.09 | 52,626 | -0.61(-1.39%) |
Feb 01, 2018 | 43.84 | 43.97 | 43.48 | 43.70 | 42,352 | -0.55(-1.25%) |
Jan 31, 2018 | 44.37 | 44.39 | 43.90 | 44.25 | 27,196 | +0.57(+1.31%) |
Jan 30, 2018 | 43.68 | 43.89 | 43.68 | 43.68 | 137,240 | -0.45(-1.01%) |
Jan 29, 2018 | 44.36 | 44.41 | 44.09 | 44.13 | 74,364 | -0.58(-1.30%) |
Jan 26, 2018 | 44.68 | 44.72 | 44.53 | 44.71 | 39,723 | -0.07(-0.16%) |
Jan 25, 2018 | 44.87 | 45.14 | 44.74 | 44.78 | 59,699 | +0.41(+0.92%) |
Jan 24, 2018 | 44.17 | 44.61 | 43.67 | 44.37 | 74,674 | +0.78(+1.78%) |
Jan 23, 2018 | 43.59 | 43.64 | 43.40 | 43.59 | 48,966 | -0.12(-0.27%) |
Jan 22, 2018 | 43.54 | 43.71 | 43.54 | 43.71 | 32,062 | +0.20(+0.45%) |
Jan 19, 2018 | 43.50 | 43.58 | 43.32 | 43.51 | 45,040 | -0.17(-0.39%) |
Jan 18, 2018 | 43.86 | 43.97 | 43.51 | 43.68 | 68,960 | +0.45(+1.03%) |
Jan 17, 2018 | 43.30 | 43.48 | 43.23 | 43.23 | 58,258 | +0.41(+0.96%) |
Jan 16, 2018 | 42.88 | 43.02 | 42.72 | 42.82 | 53,434 | -0.07(-0.17%) |
Jan 12, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.26(+0.61%) | |
Jan 11, 2018 | 42.78 | 42.78 | 42.40 | 42.64 | 45,833 | -0.04(-0.08%) |
Jan 10, 2018 | 42.89 | 42.92 | 42.65 | 42.67 | 69,965 | -0.67(-1.54%) |
Jan 09, 2018 | 43.31 | 43.50 | 43.22 | 43.34 | 139,635 | +0.20(+0.45%) |
Jan 08, 2018 | 42.92 | 43.26 | 42.76 | 43.15 | 217,888 | +0.05(+0.12%) |
Jan 05, 2018 | 42.76 | 43.31 | 42.76 | 43.09 | 358,416 | +0.21(+0.50%) |
Jan 04, 2018 | 42.38 | 43.16 | 42.35 | 42.88 | 157,948 | +0.05(+0.12%) |
Jan 03, 2018 | 42.71 | 42.82 | 42.56 | 42.82 | 46,867 | -0.09(-0.21%) |
Jan 02, 2018 | 43.01 | 43.05 | 42.86 | 42.91 | 73,644 | +0.60(+1.41%) |
Dec 29, 2017 | 42.32 | 42.32 | 42.32 | 0 | +0.26(+0.61%) | |
Dec 28, 2017 | 42.16 | 42.21 | 41.99 | 42.06 | 61,216 | -0.04(-0.08%) |
Dec 27, 2017 | 42.34 | 42.34 | 41.99 | 42.09 | 57,646 | -0.65(-1.52%) |
Dec 26, 2017 | 42.74 | 42.89 | 42.70 | 42.74 | 46,151 | -0.10(-0.23%) |
Dec 22, 2017 | 42.79 | 42.86 | 42.64 | 42.84 | 55,978 | +0.30(+0.71%) |
Dec 21, 2017 | 42.57 | 42.69 | 42.53 | 42.54 | 35,481 | +0.04(+0.08%) |
Dec 20, 2017 | 42.61 | 42.65 | 42.44 | 42.50 | 63,427 | +0.07(+0.17%) |
Dec 19, 2017 | 42.71 | 42.77 | 42.40 | 42.43 | 82,306 | -0.75(-1.73%) |
Dec 18, 2017 | 43.05 | 43.19 | 43.00 | 43.18 | 46,409 | -0.41(-0.94%) |
Dec 15, 2017 | 43.56 | 43.64 | 43.36 | 43.59 | 78,947 | +0.21(+0.47%) |
Dec 14, 2017 | 43.48 | 43.50 | 43.27 | 43.39 | 38,902 | -0.03(-0.06%) |
Dec 13, 2017 | 43.33 | 43.58 | 43.33 | 43.41 | 64,154 | +0.59(+1.37%) |
Dec 12, 2017 | 42.96 | 42.96 | 42.76 | 42.82 | 28,660 | -0.32(-0.74%) |
Dec 11, 2017 | 42.93 | 43.17 | 42.90 | 43.15 | 43,038 | +0.29(+0.67%) |
Dec 08, 2017 | 42.85 | 42.90 | 42.62 | 42.86 | 147,799 | +0.21(+0.48%) |
Dec 07, 2017 | 42.58 | 42.72 | 42.42 | 42.65 | 346,389 | -0.79(-1.83%) |
Dec 06, 2017 | 43.75 | 43.87 | 43.45 | 43.45 | 138,678 | -0.20(-0.45%) |
Dec 05, 2017 | 43.92 | 44.10 | 43.62 | 43.64 | 56,583 | -0.03(-0.06%) |
Dec 04, 2017 | 44.11 | 44.13 | 43.64 | 43.67 | 69,421 | +0.62(+1.45%) |
Dec 01, 2017 | 43.29 | 43.32 | 43.04 | 43.05 | 50,106 | -0.18(-0.41%) |
Nov 30, 2017 | 43.28 | 43.41 | 43.14 | 43.23 | 50,962 | +0.23(+0.54%) |
Nov 29, 2017 | 43.42 | 43.42 | 42.88 | 42.99 | 52,256 | -0.55(-1.27%) |
Nov 28, 2017 | 43.54 | 43.68 | 43.39 | 43.55 | 50,378 | +0.01(+0.02%) |
Nov 27, 2017 | 43.66 | 43.77 | 43.54 | 43.54 | 70,003 | -0.35(-0.79%) |
Nov 24, 2017 | 43.88 | 44.09 | 43.84 | 43.88 | 30,125 | -0.10(-0.22%) |
Nov 22, 2017 | 43.98 | 44.04 | 43.81 | 43.98 | 51,465 | +0.07(+0.16%) |
Nov 21, 2017 | 43.77 | 43.99 | 43.70 | 43.91 | 77,577 | +0.11(+0.24%) |
Nov 20, 2017 | 43.72 | 43.88 | 43.56 | 43.80 | 42,991 | -0.44(-0.99%) |
Nov 17, 2017 | 44.06 | 44.41 | 44.04 | 44.24 | 86,045 | +0.91(+2.10%) |
Nov 16, 2017 | 43.23 | 43.50 | 43.20 | 43.33 | 89,656 | -0.04(-0.10%) |
Nov 15, 2017 | 43.41 | 43.57 | 43.28 | 43.38 | 64,314 | -0.23(-0.53%) |
Nov 14, 2017 | 43.77 | 44.05 | 43.51 | 43.61 | 92,327 | -0.96(-2.16%) |
Nov 13, 2017 | 44.52 | 44.60 | 44.46 | 44.57 | 28,744 | -0.17(-0.38%) |
Nov 10, 2017 | 44.62 | 44.75 | 44.46 | 44.74 | 39,857 | +0.38(+0.86%) |
Nov 09, 2017 | 44.46 | 44.61 | 44.20 | 44.36 | 151,286 | -0.42(-0.94%) |
Nov 08, 2017 | 44.57 | 44.87 | 44.54 | 44.78 | 264,343 | -0.21(-0.48%) |
Nov 07, 2017 | 44.60 | 45.25 | 44.57 | 44.99 | 285,009 | +0.21(+0.48%) |
Nov 06, 2017 | 44.29 | 45.03 | 44.29 | 44.78 | 87,983 | +0.10(+0.22%) |
Nov 03, 2017 | 44.78 | 44.89 | 44.55 | 44.68 | 36,524 | -0.42(-0.93%) |
Nov 02, 2017 | 45.05 | 45.27 | 44.80 | 45.10 | 43,918 | +0.28(+0.62%) |
Nov 01, 2017 | 44.91 | 44.96 | 44.65 | 44.82 | 48,727 | -0.08(-0.18%) |
Oct 31, 2017 | 44.69 | 44.95 | 44.58 | 44.90 | 51,765 | +0.29(+0.64%) |
Oct 30, 2017 | 44.72 | 44.83 | 44.62 | 44.62 | 68,363 | -0.78(-1.73%) |
Oct 27, 2017 | 45.20 | 45.57 | 45.16 | 45.40 | 55,111 | +0.19(+0.41%) |
Oct 26, 2017 | 45.43 | 45.46 | 45.13 | 45.21 | 43,001 | -0.63(-1.38%) |
Oct 25, 2017 | 46.05 | 46.06 | 45.42 | 45.85 | 43,260 | +0.30(+0.67%) |
Oct 24, 2017 | 45.46 | 45.69 | 45.39 | 45.54 | 34,255 | +0.08(+0.18%) |
Oct 23, 2017 | 45.86 | 45.86 | 45.46 | 45.46 | 28,870 | -0.59(-1.28%) |
Oct 20, 2017 | 46.18 | 46.18 | 45.88 | 46.05 | 19,087 | -0.06(-0.14%) |
Oct 19, 2017 | 46.35 | 46.35 | 45.91 | 46.11 | 27,368 | -0.64(-1.37%) |
Oct 18, 2017 | 46.71 | 46.77 | 46.44 | 46.76 | 42,542 | -0.34(-0.72%) |
Oct 17, 2017 | 46.67 | 47.09 | 46.62 | 47.09 | 89,050 | +0.12(+0.25%) |
Oct 16, 2017 | 47.19 | 47.20 | 46.89 | 46.98 | 36,619 | -0.45(-0.94%) |
Oct 13, 2017 | 47.38 | 47.48 | 47.25 | 47.42 | 32,381 | +0.72(+1.55%) |
Oct 12, 2017 | 46.95 | 47.01 | 46.68 | 46.70 | 22,343 | -0.31(-0.66%) |
Oct 11, 2017 | 47.06 | 47.06 | 46.63 | 47.01 | 58,711 | -0.83(-1.73%) |
Oct 10, 2017 | 47.40 | 47.94 | 47.40 | 47.84 | 70,288 | +2.18(+4.78%) |
Oct 09, 2017 | 45.77 | 45.77 | 45.55 | 45.66 | 28,923 | +0.37(+0.81%) |
Oct 06, 2017 | 45.37 | 45.43 | 45.25 | 45.29 | 31,309 | -0.34(-0.74%) |
Oct 05, 2017 | 45.43 | 45.72 | 45.43 | 45.63 | 32,482 | +0.36(+0.79%) |
Oct 04, 2017 | 45.38 | 45.54 | 45.23 | 45.28 | 43,847 | -0.73(-1.59%) |
Oct 03, 2017 | 46.19 | 46.19 | 45.73 | 46.01 | 67,222 | +0.40(+0.88%) |
Oct 02, 2017 | 45.86 | 46.03 | 45.55 | 45.61 | 42,434 | +0.04(+0.08%) |
Sep 29, 2017 | 45.71 | 45.76 | 45.57 | 45.57 | 39,853 | +0.16(+0.35%) |
Sep 28, 2017 | 45.38 | 45.69 | 45.38 | 45.41 | 41,454 | +0.80(+1.80%) |
Sep 27, 2017 | 44.59 | 44.68 | 44.37 | 44.61 | 36,481 | -0.13(-0.30%) |
Sep 26, 2017 | 44.87 | 44.95 | 44.65 | 44.74 | 62,863 | +0.62(+1.41%) |
Sep 25, 2017 | 44.21 | 44.27 | 43.96 | 44.12 | 40,785 | -0.37(-0.82%) |
Sep 22, 2017 | 44.50 | 44.56 | 44.18 | 44.48 | 43,164 | -0.04(-0.08%) |
Sep 21, 2017 | 44.57 | 44.57 | 44.31 | 44.52 | 29,066 | -0.22(-0.50%) |
Sep 20, 2017 | 44.84 | 44.95 | 44.39 | 44.74 | 57,515 | -0.37(-0.81%) |
Sep 19, 2017 | 45.06 | 45.11 | 44.81 | 45.11 | 42,412 | -0.23(-0.51%) |
Sep 18, 2017 | 45.38 | 45.45 | 45.28 | 45.34 | 47,773 | -0.10(-0.22%) |
Sep 15, 2017 | 45.16 | 45.53 | 45.16 | 45.44 | 71,147 | +0.06(+0.14%) |
Sep 14, 2017 | 45.29 | 45.43 | 45.24 | 45.37 | 28,601 | +0.29(+0.63%) |
Sep 13, 2017 | 45.20 | 45.20 | 44.87 | 45.09 | 47,371 | -0.95(-2.07%) |
Sep 12, 2017 | 46.16 | 46.28 | 46.04 | 46.04 | 38,774 | -0.40(-0.86%) |
Sep 11, 2017 | 46.22 | 46.48 | 46.14 | 46.44 | 49,761 | +0.59(+1.28%) |
Sep 08, 2017 | 46.08 | 46.08 | 45.71 | 45.86 | 25,004 | -0.19(-0.41%) |
Sep 07, 2017 | 45.99 | 46.10 | 45.49 | 46.04 | 60,340 | +0.14(+0.31%) |
Sep 06, 2017 | 45.87 | 46.04 | 45.87 | 45.90 | 34,837 | -0.01(-0.02%) |
Sep 05, 2017 | 46.09 | 46.25 | 45.90 | 45.91 | 49,008 | -0.63(-1.36%) |
Sep 01, 2017 | 46.43 | 46.58 | 46.42 | 46.54 | 42,781 | +0.82(+1.79%) |
Aug 31, 2017 | 45.69 | 45.93 | 45.58 | 45.72 | 50,255 | +0.11(+0.23%) |
Aug 30, 2017 | 45.42 | 45.77 | 45.42 | 45.61 | 28,426 | +0.58(+1.29%) |
Aug 29, 2017 | 44.93 | 45.23 | 44.93 | 45.03 | 65,337 | +0.78(+1.75%) |
Aug 28, 2017 | 44.41 | 44.41 | 44.18 | 44.26 | 34,009 | +0.73(+1.68%) |
Aug 25, 2017 | 43.64 | 43.80 | 43.48 | 43.53 | 20,007 | +0.42(+0.97%) |
Aug 24, 2017 | 43.42 | 43.42 | 42.98 | 43.11 | 42,551 | -0.53(-1.23%) |
Aug 23, 2017 | 43.33 | 43.72 | 43.33 | 43.64 | 44,995 | +0.37(+0.87%) |
Aug 22, 2017 | 43.05 | 43.43 | 43.05 | 43.27 | 36,003 | +0.29(+0.68%) |
Aug 21, 2017 | 42.79 | 43.00 | 42.67 | 42.98 | 31,508 | +0.81(+1.92%) |
Aug 18, 2017 | 42.24 | 42.52 | 42.16 | 42.16 | 27,353 | +0.27(+0.64%) |
Aug 17, 2017 | 42.33 | 42.41 | 41.90 | 41.90 | 26,137 | -0.93(-2.16%) |
Aug 16, 2017 | 42.81 | 42.97 | 42.76 | 42.82 | 31,027 | +0.01(+0.02%) |
Aug 15, 2017 | 42.82 | 42.90 | 42.69 | 42.82 | 36,978 | -0.41(-0.95%) |
Aug 14, 2017 | 43.30 | 43.43 | 43.23 | 43.23 | 26,892 | -0.04(-0.10%) |
Aug 11, 2017 | 43.07 | 43.28 | 43.01 | 43.27 | 27,807 | +0.72(+1.70%) |
Aug 10, 2017 | 43.07 | 43.07 | 42.55 | 42.55 | 32,470 | -0.32(-0.75%) |
Aug 09, 2017 | 42.94 | 42.94 | 42.69 | 42.87 | 17,083 | +0.02(+0.04%) |
Aug 08, 2017 | 42.97 | 43.13 | 42.82 | 42.85 | 17,064 | +0.23(+0.54%) |
Aug 07, 2017 | 42.63 | 42.63 | 42.48 | 42.62 | 15,129 | +0.12(+0.27%) |
Aug 04, 2017 | 42.39 | 42.55 | 42.25 | 42.50 | 24,254 | +0.28(+0.65%) |
Aug 03, 2017 | 42.32 | 42.32 | 42.16 | 42.23 | 24,683 | +0.29(+0.68%) |
Aug 02, 2017 | 42.16 | 42.24 | 41.91 | 41.94 | 35,447 | -0.24(-0.57%) |
Aug 01, 2017 | 42.34 | 42.38 | 42.18 | 42.18 | 29,539 | -0.40(-0.94%) |
Jul 31, 2017 | 42.70 | 42.70 | 42.50 | 42.58 | 21,054 | -0.27(-0.62%) |
Jul 28, 2017 | 42.72 | 42.85 | 42.64 | 42.85 | 23,515 | +0.10(+0.23%) |
Jul 27, 2017 | 42.90 | 42.90 | 42.44 | 42.75 | 37,940 | -0.12(-0.27%) |
Jul 26, 2017 | 42.67 | 42.90 | 42.54 | 42.87 | 42,953 | +0.29(+0.69%) |
Jul 25, 2017 | 42.79 | 42.79 | 42.56 | 42.57 | 25,159 | -0.53(-1.24%) |
Jul 24, 2017 | 43.08 | 43.11 | 42.87 | 43.11 | 42,719 | +0.02(+0.04%) |
Jul 21, 2017 | 43.10 | 43.15 | 42.94 | 43.09 | 22,737 | +0.39(+0.92%) |
Jul 20, 2017 | 42.83 | 42.85 | 42.64 | 42.70 | 34,775 | -0.48(-1.11%) |
Jul 19, 2017 | 43.11 | 43.18 | 43.04 | 43.18 | 42,578 | +0.30(+0.71%) |
Jul 18, 2017 | 42.71 | 42.90 | 42.69 | 42.88 | 35,675 | +0.29(+0.69%) |
Jul 17, 2017 | 42.59 | 42.66 | 42.46 | 42.58 | 34,955 | -0.46(-1.08%) |
Jul 14, 2017 | 42.81 | 43.18 | 42.80 | 43.05 | 50,760 | +0.66(+1.56%) |
Jul 13, 2017 | 42.31 | 42.51 | 42.22 | 42.39 | 40,993 | +0.22(+0.53%) |
Jul 12, 2017 | 42.01 | 42.24 | 41.97 | 42.16 | 55,492 | +0.33(+0.79%) |
Jul 11, 2017 | 41.93 | 41.94 | 41.67 | 41.83 | 32,904 | +0.27(+0.64%) |
Jul 10, 2017 | 41.68 | 41.85 | 41.54 | 41.57 | 76,849 | +0.01(+0.02%) |
Jul 07, 2017 | 41.81 | 41.83 | 41.43 | 41.56 | 67,712 | +0.00(+0.00%) |
Jul 06, 2017 | 42.00 | 42.00 | 41.55 | 41.56 | 81,411 | -0.78(-1.83%) |
Jul 05, 2017 | 42.15 | 42.33 | 41.93 | 42.33 | 89,260 | -0.22(-0.52%) |