Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | +0.82(+1.23%) | |
Aug 30, 2018 | 66.95 | 67.19 | 66.37 | 66.47 | 201,316 | -0.58(-0.86%) |
Aug 29, 2018 | 66.56 | 67.29 | 66.18 | 67.05 | 217,325 | +0.63(+0.94%) |
Aug 28, 2018 | 67.29 | 68.44 | 66.01 | 66.42 | 219,509 | -0.72(-1.08%) |
Aug 27, 2018 | 67.48 | 67.58 | 67.05 | 67.14 | 163,141 | -0.05(-0.07%) |
Aug 24, 2018 | 67.38 | 67.72 | 66.95 | 67.19 | 152,489 | -0.24(-0.36%) |
Aug 23, 2018 | 67.38 | 67.72 | 67.09 | 67.43 | 174,430 | -0.14(-0.21%) |
Aug 22, 2018 | 67.96 | 67.96 | 67.34 | 67.58 | 198,490 | -0.24(-0.36%) |
Aug 21, 2018 | 67.00 | 68.01 | 67.00 | 67.82 | 250,805 | +0.82(+1.22%) |
Aug 20, 2018 | 67.72 | 67.87 | 66.90 | 67.00 | 232,390 | -0.63(-0.93%) |
Aug 17, 2018 | 66.85 | 67.72 | 66.66 | 67.62 | 195,331 | +0.53(+0.79%) |
Aug 16, 2018 | 67.00 | 67.58 | 66.66 | 67.09 | 276,713 | +0.24(+0.36%) |
Aug 15, 2018 | 67.58 | 67.77 | 66.66 | 66.85 | 117,479 | -0.85(-1.25%) |
Aug 14, 2018 | 66.93 | 68.09 | 66.84 | 67.70 | 177,675 | +0.87(+1.30%) |
Aug 13, 2018 | 66.02 | 67.56 | 65.97 | 66.84 | 226,823 | +0.77(+1.17%) |
Aug 10, 2018 | 65.15 | 66.84 | 65.06 | 66.07 | 273,599 | +0.53(+0.81%) |
Aug 09, 2018 | 66.26 | 66.45 | 65.44 | 65.54 | 329,027 | -0.77(-1.16%) |
Aug 08, 2018 | 66.79 | 66.84 | 65.25 | 66.31 | 339,324 | -0.29(-0.43%) |
Aug 07, 2018 | 66.26 | 68.09 | 66.07 | 66.59 | 559,686 | +0.58(+0.87%) |
Aug 06, 2018 | 63.71 | 66.40 | 62.75 | 66.02 | 434,315 | +3.03(+4.81%) |
Aug 03, 2018 | 63.61 | 63.90 | 62.22 | 62.99 | 580,658 | -0.63(-0.98%) |
Aug 02, 2018 | 62.55 | 64.38 | 61.01 | 63.61 | 822,029 | +4.96(+8.45%) |
Aug 01, 2018 | 58.70 | 59.04 | 57.74 | 58.66 | 415,494 | +0.14(+0.25%) |
Jul 31, 2018 | 57.93 | 58.63 | 57.60 | 58.51 | 434,376 | +0.87(+1.50%) |
Jul 30, 2018 | 58.03 | 58.75 | 57.60 | 57.65 | 165,950 | -0.38(-0.66%) |
Jul 27, 2018 | 59.47 | 59.91 | 57.84 | 58.03 | 166,258 | -1.40(-2.35%) |
Jul 26, 2018 | 58.32 | 59.43 | 58.32 | 59.43 | 148,554 | +1.06(+1.81%) |
Jul 25, 2018 | 57.93 | 58.37 | 57.65 | 58.37 | 116,370 | +0.48(+0.83%) |
Jul 24, 2018 | 57.98 | 58.27 | 57.31 | 57.89 | 154,376 | -0.10(-0.17%) |
Jul 23, 2018 | 57.89 | 58.32 | 57.74 | 57.98 | 121,645 | +0.00(+0.00%) |
Jul 20, 2018 | 58.32 | 58.56 | 57.79 | 57.98 | 170,287 | -0.43(-0.74%) |
Jul 19, 2018 | 57.31 | 58.51 | 57.02 | 58.41 | 220,166 | +1.15(+2.02%) |
Jul 18, 2018 | 57.12 | 57.40 | 56.88 | 57.26 | 168,334 | +0.19(+0.34%) |
Jul 17, 2018 | 56.63 | 57.36 | 56.63 | 57.07 | 118,096 | +0.14(+0.25%) |
Jul 16, 2018 | 57.55 | 57.65 | 56.49 | 56.92 | 179,871 | -0.58(-1.00%) |
Jul 13, 2018 | 57.89 | 56.88 | 57.50 | 159,830 | -0.24(-0.42%) | |
Jul 12, 2018 | 58.13 | 58.13 | 57.02 | 57.74 | 201,655 | -0.34(-0.58%) |
Jul 11, 2018 | 58.17 | 58.51 | 57.98 | 58.08 | 119,562 | -0.29(-0.49%) |
Jul 10, 2018 | 58.66 | 58.75 | 57.86 | 58.37 | 150,036 | -0.24(-0.41%) |
Jul 09, 2018 | 58.32 | 58.66 | 57.87 | 58.61 | 208,539 | +0.48(+0.83%) |
Jul 06, 2018 | 57.98 | 58.73 | 57.98 | 58.13 | 158,774 | +0.14(+0.25%) |
Jul 05, 2018 | 58.08 | 57.16 | 57.98 | 203,697 | +0.67(+1.18%) | |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.24(-0.42%) | |
Jul 02, 2018 | 55.91 | 57.69 | 55.82 | 57.55 | 268,702 | +1.25(+2.22%) |
Jun 29, 2018 | 56.63 | 55.24 | 56.30 | 294,458 | +1.01(+1.83%) | |
Jun 28, 2018 | 55.19 | 56.20 | 54.66 | 55.29 | 318,150 | +0.05(+0.09%) |
Jun 27, 2018 | 55.82 | 56.30 | 55.24 | 55.24 | 217,123 | -0.58(-1.03%) |
Jun 26, 2018 | 55.05 | 55.91 | 54.66 | 55.82 | 213,427 | +0.77(+1.40%) |
Jun 25, 2018 | 55.48 | 55.53 | 54.66 | 55.05 | 241,457 | -0.67(-1.21%) |
Jun 22, 2018 | 56.20 | 56.44 | 55.58 | 55.72 | 341,171 | -0.14(-0.26%) |
Jun 21, 2018 | 56.35 | 56.37 | 55.67 | 55.86 | 219,281 | -0.38(-0.68%) |
Jun 20, 2018 | 55.91 | 56.49 | 55.67 | 56.25 | 225,538 | +0.38(+0.69%) |
Jun 19, 2018 | 55.24 | 56.01 | 54.52 | 55.86 | 230,227 | +0.29(+0.52%) |
Jun 18, 2018 | 55.24 | 55.77 | 55.05 | 55.58 | 192,976 | -0.05(-0.09%) |
Jun 15, 2018 | 55.62 | 54.90 | 55.62 | 417,506 | +0.72(+1.31%) | |
Jun 14, 2018 | 54.66 | 55.29 | 54.52 | 54.90 | 229,694 | +0.14(+0.26%) |
Jun 13, 2018 | 55.14 | 55.34 | 54.47 | 54.76 | 180,537 | -0.48(-0.87%) |
Jun 12, 2018 | 55.19 | 55.34 | 54.76 | 55.24 | 125,249 | +0.10(+0.17%) |
Jun 11, 2018 | 54.90 | 55.24 | 54.08 | 55.14 | 202,238 | +0.29(+0.53%) |
Jun 08, 2018 | 54.85 | 55.24 | 54.42 | 54.85 | 176,589 | -0.10(-0.18%) |
Jun 07, 2018 | 55.53 | 55.53 | 54.52 | 54.95 | 230,522 | -0.53(-0.95%) |
Jun 06, 2018 | 54.47 | 55.53 | 54.08 | 55.48 | 304,086 | +1.11(+2.04%) |
Jun 05, 2018 | 53.80 | 54.37 | 53.51 | 54.37 | 192,154 | +0.67(+1.25%) |
Jun 04, 2018 | 53.84 | 53.99 | 53.31 | 53.70 | 250,986 | +0.10(+0.18%) |
Jun 01, 2018 | 53.27 | 53.89 | 53.07 | 53.60 | 218,445 | +0.72(+1.36%) |
May 31, 2018 | 53.12 | 53.45 | 52.83 | 52.88 | 351,278 | -0.14(-0.27%) |
May 30, 2018 | 51.68 | 53.17 | 51.68 | 53.03 | 428,590 | +1.49(+2.89%) |
May 29, 2018 | 51.68 | 51.92 | 51.05 | 51.53 | 276,969 | -0.29(-0.56%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.48(-0.92%) | |
May 24, 2018 | 51.63 | 52.35 | 51.29 | 52.30 | 248,421 | +0.63(+1.21%) |
May 23, 2018 | 51.44 | 51.87 | 51.25 | 51.68 | 139,179 | +0.05(+0.09%) |
May 22, 2018 | 51.97 | 52.40 | 51.63 | 51.63 | 176,022 | -0.14(-0.28%) |
May 21, 2018 | 51.44 | 51.92 | 51.20 | 51.77 | 265,892 | +0.58(+1.13%) |
May 18, 2018 | 51.05 | 51.34 | 50.76 | 51.20 | 443,110 | +0.34(+0.66%) |
May 17, 2018 | 50.48 | 51.10 | 50.38 | 50.86 | 188,179 | +0.38(+0.76%) |
May 16, 2018 | 50.33 | 50.71 | 50.19 | 50.48 | 294,929 | +0.34(+0.67%) |
May 15, 2018 | 50.43 | 50.52 | 49.99 | 50.14 | 221,194 | -0.22(-0.44%) |
May 14, 2018 | 50.70 | 51.22 | 50.24 | 50.36 | 634,970 | -0.14(-0.29%) |
May 11, 2018 | 50.98 | 51.22 | 50.17 | 50.50 | 197,570 | -0.38(-0.75%) |
May 10, 2018 | 50.65 | 51.13 | 50.31 | 50.89 | 225,143 | +0.34(+0.66%) |
May 09, 2018 | 50.41 | 50.84 | 50.02 | 50.55 | 223,571 | +0.24(+0.48%) |
May 08, 2018 | 48.49 | 50.36 | 48.34 | 50.31 | 460,734 | +1.85(+3.81%) |
May 07, 2018 | 48.06 | 48.63 | 47.53 | 48.46 | 209,941 | +0.65(+1.36%) |
May 04, 2018 | 46.81 | 48.08 | 46.18 | 47.82 | 233,902 | +0.91(+1.94%) |
May 03, 2018 | 46.90 | 47.82 | 44.46 | 46.90 | 444,806 | +0.82(+1.77%) |
May 02, 2018 | 45.75 | 46.28 | 45.27 | 46.09 | 365,291 | +0.34(+0.73%) |
May 01, 2018 | 46.38 | 46.38 | 44.65 | 45.75 | 571,875 | -0.72(-1.55%) |
Apr 30, 2018 | 48.58 | 48.73 | 46.47 | 46.47 | 357,738 | -1.92(-3.97%) |
Apr 27, 2018 | 48.92 | 48.92 | 48.06 | 48.39 | 120,513 | -0.34(-0.69%) |
Apr 26, 2018 | 49.02 | 49.02 | 48.44 | 48.73 | 130,241 | -0.14(-0.29%) |
Apr 25, 2018 | 49.21 | 49.93 | 48.49 | 48.87 | 287,682 | -0.24(-0.49%) |
Apr 24, 2018 | 49.74 | 50.07 | 48.68 | 49.11 | 168,430 | -0.34(-0.68%) |
Apr 23, 2018 | 49.40 | 49.98 | 49.21 | 49.45 | 163,605 | +0.10(+0.19%) |
Apr 20, 2018 | 49.78 | 50.02 | 49.30 | 49.35 | 157,479 | -0.67(-1.34%) |
Apr 19, 2018 | 50.17 | 50.46 | 49.98 | 50.02 | 131,355 | -0.29(-0.57%) |
Apr 18, 2018 | 50.36 | 50.60 | 50.17 | 50.31 | 192,665 | +0.19(+0.38%) |
Apr 17, 2018 | 49.93 | 50.26 | 49.74 | 50.12 | 277,018 | +0.48(+0.97%) |
Apr 16, 2018 | 49.26 | 49.74 | 49.02 | 49.64 | 178,120 | +0.67(+1.37%) |
Apr 13, 2018 | 49.16 | 49.21 | 48.49 | 48.97 | 247,270 | +0.00(+0.00%) |
Apr 12, 2018 | 48.63 | 49.11 | 48.39 | 48.97 | 328,710 | +0.58(+1.19%) |
Apr 11, 2018 | 48.01 | 48.39 | 47.62 | 48.39 | 303,210 | +0.24(+0.50%) |
Apr 10, 2018 | 47.72 | 48.34 | 47.53 | 48.15 | 125,350 | +0.82(+1.72%) |
Apr 09, 2018 | 47.43 | 47.96 | 47.10 | 47.34 | 350,210 | +0.14(+0.31%) |
Apr 06, 2018 | 47.82 | 48.18 | 46.95 | 47.19 | 177,999 | -1.01(-2.09%) |
Apr 05, 2018 | 48.01 | 48.25 | 47.62 | 48.20 | 133,377 | +0.58(+1.21%) |
Apr 04, 2018 | 46.90 | 47.82 | 46.00 | 47.62 | 262,598 | +0.05(+0.10%) |
Apr 03, 2018 | 46.81 | 47.62 | 46.47 | 47.58 | 225,941 | +0.96(+2.06%) |
Apr 02, 2018 | 47.19 | 47.53 | 46.14 | 46.62 | 230,847 | -0.38(-0.82%) |
Mar 29, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.42 | 46.66 | 46.04 | 46.42 | 232,639 | +0.10(+0.21%) |
Mar 27, 2018 | 47.43 | 47.43 | 46.09 | 46.33 | 294,685 | -0.91(-1.93%) |
Mar 26, 2018 | 47.10 | 47.29 | 46.04 | 47.24 | 236,499 | +0.67(+1.44%) |
Mar 23, 2018 | 47.96 | 48.06 | 46.57 | 46.57 | 215,881 | -1.15(-2.41%) |
Mar 22, 2018 | 48.73 | 49.16 | 47.72 | 47.72 | 310,446 | -1.44(-2.93%) |
Mar 21, 2018 | 49.40 | 49.64 | 49.06 | 49.16 | 204,318 | -0.14(-0.29%) |
Mar 20, 2018 | 49.26 | 49.74 | 48.87 | 49.30 | 175,425 | +0.00(+0.00%) |
Mar 19, 2018 | 48.92 | 49.35 | 48.58 | 49.30 | 207,089 | +0.10(+0.20%) |
Mar 16, 2018 | 48.87 | 49.45 | 48.68 | 49.21 | 649,390 | +0.24(+0.49%) |
Mar 15, 2018 | 49.45 | 49.45 | 48.58 | 48.97 | 256,270 | -0.48(-0.97%) |
Mar 14, 2018 | 49.88 | 49.88 | 48.87 | 49.45 | 248,671 | -0.14(-0.29%) |
Mar 13, 2018 | 49.93 | 50.22 | 49.50 | 49.59 | 403,412 | -0.19(-0.39%) |
Mar 12, 2018 | 50.36 | 50.79 | 49.74 | 49.78 | 180,994 | -0.48(-0.96%) |
Mar 09, 2018 | 49.40 | 50.38 | 48.73 | 50.26 | 183,994 | +1.01(+2.05%) |
Mar 08, 2018 | 49.02 | 49.26 | 48.68 | 49.26 | 162,915 | +0.29(+0.59%) |
Mar 07, 2018 | 49.06 | 48.97 | 304,386 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.91 | 48.56 | 47.29 | 48.44 | 218,601 | +0.82(+1.71%) |
Mar 05, 2018 | 47.19 | 47.91 | 46.81 | 47.62 | 291,959 | +0.38(+0.81%) |
Mar 02, 2018 | 46.66 | 47.38 | 46.38 | 47.24 | 169,923 | +0.24(+0.51%) |
Mar 01, 2018 | 47.10 | 47.24 | 46.28 | 47.00 | 276,306 | +0.00(+0.00%) |
Feb 28, 2018 | 47.67 | 48.01 | 47.00 | 47.00 | 274,714 | -0.58(-1.21%) |
Feb 27, 2018 | 48.44 | 48.82 | 47.38 | 47.58 | 569,266 | -0.77(-1.59%) |
Feb 26, 2018 | 48.25 | 48.82 | 47.82 | 48.34 | 209,747 | +0.10(+0.20%) |
Feb 23, 2018 | 48.44 | 48.97 | 47.86 | 48.25 | 267,707 | +0.48(+1.01%) |
Feb 22, 2018 | 48.30 | 47.53 | 47.77 | 221,448 | +0.14(+0.30%) | |
Feb 21, 2018 | 47.05 | 48.15 | 47.05 | 47.62 | 329,553 | +0.72(+1.54%) |
Feb 20, 2018 | 46.04 | 47.10 | 46.04 | 46.90 | 301,902 | +0.58(+1.24%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 46.38 | 46.71 | 45.90 | 45.90 | 189,116 | -0.24(-0.52%) |
Feb 14, 2018 | 44.74 | 46.18 | 44.74 | 46.14 | 187,504 | +0.96(+2.13%) |
Feb 13, 2018 | 44.46 | 45.27 | 43.16 | 45.18 | 242,423 | +0.62(+1.40%) |
Feb 12, 2018 | 43.74 | 45.17 | 43.59 | 44.55 | 303,397 | +1.05(+2.42%) |
Feb 09, 2018 | 44.22 | 44.98 | 42.78 | 43.50 | 438,208 | -0.62(-1.41%) |
Feb 08, 2018 | 45.89 | 44.07 | 44.12 | 389,768 | -1.17(-2.59%) | |
Feb 07, 2018 | 45.94 | 46.25 | 45.32 | 45.29 | 286,342 | -0.65(-1.41%) |
Feb 06, 2018 | 44.98 | 46.75 | 44.31 | 45.94 | 665,036 | -0.74(-1.59%) |
Feb 05, 2018 | 48.38 | 48.53 | 46.23 | 46.68 | 276,488 | -1.84(-3.80%) |
Feb 02, 2018 | 50.73 | 50.73 | 48.24 | 48.53 | 327,055 | -2.25(-4.43%) |
Feb 01, 2018 | 48.81 | 51.16 | 47.04 | 50.78 | 604,511 | +3.16(+6.64%) |
Jan 31, 2018 | 47.71 | 48.24 | 47.04 | 47.62 | 352,923 | +0.14(+0.30%) |
Jan 30, 2018 | 47.86 | 48.29 | 47.28 | 47.47 | 205,107 | -0.86(-1.78%) |
Jan 29, 2018 | 47.90 | 48.62 | 47.90 | 48.34 | 244,620 | +0.24(+0.50%) |
Jan 26, 2018 | 47.81 | 48.10 | 47.62 | 48.10 | 171,187 | +0.48(+1.01%) |
Jan 25, 2018 | 47.76 | 47.80 | 46.95 | 47.62 | 160,537 | +0.10(+0.20%) |
Jan 24, 2018 | 47.90 | 48.77 | 47.28 | 47.52 | 241,773 | -0.24(-0.50%) |
Jan 23, 2018 | 47.66 | 47.86 | 47.14 | 47.76 | 155,716 | -0.10(-0.20%) |
Jan 22, 2018 | 47.71 | 47.86 | 46.64 | 47.86 | 185,411 | +0.10(+0.20%) |
Jan 19, 2018 | 47.14 | 47.86 | 47.04 | 47.76 | 200,602 | +0.53(+1.12%) |
Jan 18, 2018 | 47.71 | 47.86 | 47.14 | 47.23 | 177,384 | -0.53(-1.10%) |
Jan 17, 2018 | 47.47 | 48.07 | 46.38 | 47.76 | 240,733 | +0.48(+1.01%) |
Jan 16, 2018 | 47.14 | 48.34 | 47.04 | 47.28 | 216,060 | +0.14(+0.30%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.29(+0.61%) | |
Jan 11, 2018 | 46.13 | 47.04 | 46.04 | 46.85 | 246,758 | +0.81(+1.77%) |
Jan 10, 2018 | 46.04 | 46.18 | 45.51 | 46.04 | 153,401 | -0.05(-0.10%) |
Jan 09, 2018 | 46.52 | 46.52 | 46.04 | 46.08 | 115,159 | -0.38(-0.82%) |
Jan 08, 2018 | 46.32 | 46.80 | 45.99 | 46.47 | 200,117 | -0.05(-0.10%) |
Jan 05, 2018 | 46.71 | 46.71 | 46.13 | 46.52 | 276,459 | -0.14(-0.31%) |
Jan 04, 2018 | 46.52 | 46.90 | 46.23 | 46.66 | 168,695 | +0.53(+1.14%) |
Jan 03, 2018 | 46.42 | 46.52 | 45.94 | 46.13 | 252,939 | -0.10(-0.21%) |
Jan 02, 2018 | 46.28 | 46.61 | 46.08 | 46.23 | 290,811 | +0.10(+0.21%) |
Dec 29, 2017 | 46.13 | 46.13 | 46.13 | 0 | -0.29(-0.62%) | |
Dec 28, 2017 | 46.61 | 46.66 | 46.04 | 46.42 | 122,621 | +0.10(+0.21%) |
Dec 27, 2017 | 46.52 | 46.61 | 46.08 | 46.32 | 195,484 | +0.00(+0.00%) |
Dec 26, 2017 | 46.61 | 46.90 | 46.32 | 46.32 | 96,762 | -0.14(-0.31%) |
Dec 22, 2017 | 46.47 | 46.97 | 46.23 | 46.47 | 225,930 | +0.00(+0.00%) |
Dec 21, 2017 | 46.23 | 47.04 | 45.94 | 46.47 | 237,234 | +0.53(+1.15%) |
Dec 20, 2017 | 45.65 | 46.32 | 45.13 | 45.94 | 311,473 | +0.48(+1.05%) |
Dec 19, 2017 | 46.66 | 46.75 | 45.41 | 45.46 | 392,677 | -1.29(-2.77%) |
Dec 18, 2017 | 46.04 | 47.04 | 45.80 | 46.75 | 211,912 | +1.25(+2.74%) |
Dec 15, 2017 | 45.22 | 46.32 | 45.22 | 45.51 | 1,554,787 | +0.43(+0.96%) |
Dec 14, 2017 | 45.80 | 45.89 | 44.84 | 45.08 | 261,101 | -0.81(-1.77%) |
Dec 13, 2017 | 46.04 | 46.71 | 45.80 | 45.89 | 227,382 | -0.05(-0.10%) |
Dec 12, 2017 | 46.13 | 46.32 | 45.68 | 45.94 | 206,496 | -0.10(-0.21%) |
Dec 11, 2017 | 46.37 | 46.47 | 45.75 | 46.04 | 298,265 | -0.29(-0.62%) |
Dec 08, 2017 | 46.42 | 46.66 | 45.99 | 46.32 | 223,632 | +0.07(+0.16%) |
Dec 07, 2017 | 46.52 | 46.80 | 46.18 | 46.25 | 240,737 | -0.31(-0.67%) |
Dec 06, 2017 | 46.80 | 47.14 | 46.37 | 46.56 | 171,033 | -0.29(-0.61%) |
Dec 05, 2017 | 47.57 | 47.57 | 46.71 | 46.85 | 180,369 | -0.53(-1.11%) |
Dec 04, 2017 | 47.76 | 47.76 | 47.33 | 47.38 | 218,513 | +0.05(+0.10%) |
Dec 01, 2017 | 48.24 | 45.70 | 47.33 | 388,907 | -0.57(-1.20%) | |
Nov 30, 2017 | 48.24 | 48.29 | 47.62 | 47.90 | 272,535 | -0.14(-0.30%) |
Nov 29, 2017 | 47.90 | 48.77 | 47.62 | 48.05 | 248,626 | +0.00(+0.00%) |
Nov 28, 2017 | 46.61 | 48.14 | 46.33 | 48.05 | 230,890 | +1.63(+3.50%) |
Nov 27, 2017 | 48.43 | 48.43 | 46.37 | 46.42 | 426,030 | -2.06(-4.24%) |
Nov 24, 2017 | 47.47 | 48.53 | 47.33 | 48.48 | 164,764 | +1.00(+2.11%) |
Nov 22, 2017 | 47.76 | 47.95 | 47.19 | 47.47 | 139,977 | -0.33(-0.70%) |
Nov 21, 2017 | 46.71 | 47.90 | 46.23 | 47.81 | 358,696 | +1.39(+2.99%) |
Nov 20, 2017 | 45.90 | 46.47 | 45.23 | 46.42 | 233,943 | +0.57(+1.25%) |
Nov 17, 2017 | 45.32 | 45.94 | 45.23 | 45.85 | 250,068 | +0.19(+0.42%) |
Nov 16, 2017 | 45.32 | 46.81 | 45.18 | 45.66 | 224,537 | +0.48(+1.06%) |
Nov 15, 2017 | 45.56 | 45.85 | 45.18 | 45.18 | 229,671 | -0.77(-1.67%) |
Nov 14, 2017 | 46.71 | 46.85 | 45.56 | 45.94 | 305,752 | -1.10(-2.34%) |
Nov 13, 2017 | 46.33 | 47.19 | 46.09 | 47.04 | 315,033 | +0.67(+1.44%) |
Nov 10, 2017 | 45.32 | 46.52 | 45.15 | 46.37 | 512,060 | +0.91(+2.00%) |
Nov 09, 2017 | 46.85 | 47.95 | 44.94 | 45.47 | 449,301 | -0.96(-2.06%) |
Nov 08, 2017 | 46.42 | 46.71 | 46.14 | 46.42 | 233,300 | -0.14(-0.31%) |
Nov 07, 2017 | 46.42 | 47.00 | 46.28 | 46.57 | 271,246 | +0.19(+0.41%) |
Nov 06, 2017 | 46.57 | 46.71 | 46.33 | 46.37 | 232,632 | -0.10(-0.21%) |
Nov 03, 2017 | 46.85 | 46.90 | 46.18 | 46.47 | 240,982 | -0.33(-0.72%) |
Nov 02, 2017 | 46.52 | 46.85 | 46.35 | 46.81 | 262,565 | +0.10(+0.20%) |
Nov 01, 2017 | 47.14 | 47.28 | 46.28 | 46.71 | 223,765 | -0.38(-0.81%) |
Oct 31, 2017 | 46.66 | 47.47 | 46.57 | 47.09 | 330,885 | +0.67(+1.44%) |
Oct 30, 2017 | 47.43 | 47.71 | 46.28 | 46.42 | 323,148 | -1.39(-2.90%) |
Oct 27, 2017 | 47.62 | 47.81 | 47.14 | 47.81 | 196,745 | +0.14(+0.30%) |
Oct 26, 2017 | 47.62 | 47.76 | 47.28 | 47.67 | 225,700 | +0.24(+0.50%) |
Oct 25, 2017 | 47.57 | 47.57 | 46.66 | 47.43 | 290,910 | -0.05(-0.10%) |
Oct 24, 2017 | 46.33 | 47.81 | 46.33 | 47.47 | 408,830 | +1.34(+2.90%) |
Oct 23, 2017 | 46.37 | 46.47 | 45.94 | 46.14 | 186,361 | -0.24(-0.52%) |
Oct 20, 2017 | 46.95 | 46.95 | 46.23 | 46.37 | 255,500 | -0.24(-0.51%) |
Oct 19, 2017 | 45.47 | 46.61 | 45.28 | 46.61 | 285,904 | +1.05(+2.31%) |
Oct 18, 2017 | 46.04 | 46.09 | 45.51 | 45.56 | 249,718 | -0.24(-0.52%) |
Oct 17, 2017 | 45.80 | 46.12 | 45.56 | 45.80 | 183,438 | +0.14(+0.31%) |
Oct 16, 2017 | 45.75 | 45.85 | 45.42 | 45.66 | 258,261 | +0.00(+0.00%) |
Oct 13, 2017 | 45.99 | 46.09 | 45.32 | 45.66 | 241,071 | -0.14(-0.31%) |
Oct 12, 2017 | 46.23 | 46.66 | 45.75 | 45.80 | 280,044 | -0.29(-0.62%) |
Oct 11, 2017 | 45.94 | 46.37 | 45.94 | 46.09 | 310,903 | -0.10(-0.21%) |
Oct 10, 2017 | 46.28 | 46.42 | 46.04 | 46.18 | 210,099 | +0.19(+0.42%) |
Oct 09, 2017 | 45.99 | 46.28 | 45.61 | 45.99 | 162,808 | +0.00(+0.00%) |
Oct 06, 2017 | 45.80 | 46.14 | 45.66 | 45.99 | 261,811 | +0.19(+0.42%) |
Oct 05, 2017 | 45.75 | 46.18 | 45.39 | 45.80 | 438,517 | +0.24(+0.52%) |
Oct 04, 2017 | 45.61 | 45.71 | 45.04 | 45.56 | 187,332 | -0.10(-0.21%) |
Oct 03, 2017 | 45.28 | 45.75 | 44.89 | 45.66 | 298,482 | +0.57(+1.27%) |
Oct 02, 2017 | 44.51 | 45.13 | 44.03 | 45.08 | 289,919 | +0.57(+1.29%) |
Sep 29, 2017 | 44.27 | 44.61 | 43.84 | 44.51 | 391,574 | +0.33(+0.76%) |
Sep 28, 2017 | 44.03 | 44.22 | 43.75 | 44.18 | 231,642 | +0.14(+0.33%) |
Sep 27, 2017 | 43.46 | 44.22 | 43.12 | 44.03 | 277,012 | +0.76(+1.77%) |
Sep 26, 2017 | 42.65 | 43.41 | 42.60 | 43.27 | 216,974 | +0.72(+1.69%) |
Sep 25, 2017 | 42.22 | 42.69 | 42.22 | 42.55 | 320,961 | +0.33(+0.79%) |
Sep 22, 2017 | 41.59 | 42.31 | 41.59 | 42.22 | 296,619 | +0.72(+1.73%) |
Sep 21, 2017 | 41.93 | 42.02 | 41.47 | 41.50 | 245,688 | -0.38(-0.91%) |
Sep 20, 2017 | 41.26 | 42.10 | 41.21 | 41.88 | 412,612 | +0.72(+1.74%) |
Sep 19, 2017 | 41.45 | 41.45 | 40.97 | 41.16 | 190,589 | -0.14(-0.35%) |
Sep 18, 2017 | 41.59 | 41.64 | 41.12 | 41.31 | 337,138 | +0.24(+0.58%) |
Sep 15, 2017 | 40.83 | 41.64 | 40.78 | 41.07 | 690,513 | +0.05(+0.12%) |
Sep 14, 2017 | 41.31 | 41.69 | 40.83 | 41.02 | 214,199 | -0.53(-1.27%) |
Sep 13, 2017 | 41.12 | 41.55 | 40.92 | 41.55 | 425,579 | +0.38(+0.93%) |
Sep 12, 2017 | 41.98 | 41.98 | 40.97 | 41.16 | 399,850 | -0.86(-2.05%) |
Sep 11, 2017 | 41.83 | 42.47 | 41.83 | 42.02 | 231,836 | +0.43(+1.03%) |
Sep 08, 2017 | 41.35 | 41.83 | 41.21 | 41.59 | 321,468 | +0.24(+0.58%) |
Sep 07, 2017 | 41.79 | 42.02 | 41.35 | 41.35 | 255,182 | -0.29(-0.69%) |
Sep 06, 2017 | 41.21 | 41.93 | 40.92 | 41.64 | 308,734 | +0.67(+1.63%) |
Sep 05, 2017 | 41.31 | 41.79 | 40.83 | 40.97 | 292,142 | -0.48(-1.15%) |