Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.80 | 38.85 | 37.03 | 37.08 | 178,141 | -1.63(-4.22%) |
Feb 27, 2018 | 39.08 | 39.76 | 38.56 | 38.71 | 138,445 | -0.32(-0.81%) |
Feb 26, 2018 | 38.67 | 39.17 | 38.26 | 39.03 | 148,574 | +0.73(+1.90%) |
Feb 23, 2018 | 39.08 | 39.26 | 37.94 | 38.31 | 160,321 | -0.50(-1.29%) |
Feb 22, 2018 | 38.80 | 39.76 | 38.67 | 38.80 | 158,439 | +0.14(+0.35%) |
Feb 21, 2018 | 39.40 | 39.85 | 38.67 | 38.67 | 179,619 | -0.86(-2.18%) |
Feb 20, 2018 | 39.08 | 40.17 | 38.85 | 39.53 | 194,768 | +0.00(+0.00%) |
Feb 16, 2018 | 39.53 | 39.53 | 39.53 | 0 | +0.54(+1.40%) | |
Feb 15, 2018 | 39.21 | 39.21 | 38.62 | 38.99 | 105,571 | +0.00(+0.00%) |
Feb 14, 2018 | 37.90 | 39.12 | 37.90 | 38.99 | 66,696 | +0.68(+1.78%) |
Feb 13, 2018 | 38.49 | 38.76 | 38.26 | 38.31 | 69,693 | -0.50(-1.29%) |
Feb 12, 2018 | 38.94 | 39.26 | 38.08 | 38.80 | 130,684 | +0.05(+0.12%) |
Feb 09, 2018 | 38.17 | 39.08 | 37.13 | 38.76 | 231,390 | +0.91(+2.40%) |
Feb 08, 2018 | 38.31 | 38.62 | 37.90 | 37.85 | 214,215 | -0.50(-1.30%) |
Feb 07, 2018 | 38.35 | 38.35 | 38.22 | 38.35 | 93,842 | -0.09(-0.24%) |
Feb 06, 2018 | 37.53 | 38.80 | 37.35 | 38.44 | 259,764 | -0.32(-0.82%) |
Feb 05, 2018 | 40.26 | 40.57 | 38.44 | 38.76 | 144,231 | -1.93(-4.75%) |
Feb 02, 2018 | 40.83 | 40.92 | 40.42 | 40.69 | 170,489 | -0.45(-1.10%) |
Feb 01, 2018 | 40.92 | 41.42 | 40.65 | 41.15 | 219,361 | +0.00(+0.00%) |
Jan 31, 2018 | 41.78 | 41.78 | 40.78 | 41.15 | 134,265 | -0.41(-0.98%) |
Jan 30, 2018 | 41.55 | 41.82 | 41.42 | 41.55 | 118,099 | -0.45(-1.08%) |
Jan 29, 2018 | 42.32 | 42.41 | 41.87 | 42.00 | 175,646 | -0.50(-1.17%) |
Jan 26, 2018 | 42.14 | 43.03 | 41.82 | 42.50 | 192,340 | +0.36(+0.86%) |
Jan 25, 2018 | 42.46 | 42.68 | 42.00 | 42.14 | 115,835 | -0.27(-0.64%) |
Jan 24, 2018 | 42.55 | 42.95 | 42.19 | 42.41 | 117,583 | -0.14(-0.32%) |
Jan 23, 2018 | 42.73 | 42.91 | 42.41 | 42.55 | 74,221 | -0.32(-0.74%) |
Jan 22, 2018 | 42.86 | 43.18 | 42.28 | 42.86 | 128,926 | +0.00(+0.00%) |
Jan 19, 2018 | 42.37 | 42.95 | 41.91 | 42.86 | 175,417 | +0.45(+1.07%) |
Jan 18, 2018 | 42.23 | 43.13 | 41.96 | 42.41 | 133,536 | -0.05(-0.11%) |
Jan 17, 2018 | 42.77 | 42.95 | 42.00 | 42.46 | 158,780 | -0.05(-0.11%) |
Jan 16, 2018 | 42.68 | 42.95 | 42.28 | 42.50 | 153,917 | -0.14(-0.32%) |
Jan 12, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 42.91 | 42.91 | 42.32 | 42.64 | 315,140 | -0.18(-0.42%) |
Jan 10, 2018 | 43.59 | 42.82 | 231,604 | -0.14(-0.32%) | ||
Jan 09, 2018 | 43.13 | 43.41 | 41.33 | 42.95 | 789,056 | -2.84(-6.20%) |
Jan 08, 2018 | 45.76 | 46.03 | 45.21 | 45.79 | 124,908 | -0.01(-0.02%) |
Jan 05, 2018 | 46.84 | 47.16 | 45.67 | 45.80 | 178,724 | -0.95(-2.03%) |
Jan 04, 2018 | 47.02 | 47.88 | 46.62 | 46.75 | 143,642 | -0.05(-0.10%) |
Jan 03, 2018 | 46.39 | 46.84 | 45.85 | 46.80 | 169,412 | +0.45(+0.98%) |
Jan 02, 2018 | 46.34 | 46.71 | 46.21 | 46.34 | 323,593 | +0.14(+0.29%) |
Dec 29, 2017 | 46.21 | 46.21 | 46.21 | 0 | -0.36(-0.78%) | |
Dec 28, 2017 | 46.48 | 46.84 | 46.34 | 46.57 | 104,355 | +0.18(+0.39%) |
Dec 27, 2017 | 46.57 | 46.57 | 45.96 | 46.39 | 72,247 | +0.05(+0.10%) |
Dec 26, 2017 | 46.53 | 46.62 | 46.07 | 46.34 | 79,169 | -0.14(-0.29%) |
Dec 22, 2017 | 46.25 | 46.62 | 45.94 | 46.48 | 135,208 | +0.32(+0.69%) |
Dec 21, 2017 | 46.07 | 46.34 | 45.69 | 46.16 | 122,972 | +0.36(+0.79%) |
Dec 20, 2017 | 45.44 | 46.30 | 45.44 | 45.80 | 132,971 | +0.50(+1.10%) |
Dec 19, 2017 | 44.99 | 45.89 | 44.67 | 45.30 | 201,402 | +0.54(+1.21%) |
Dec 18, 2017 | 45.08 | 45.62 | 44.45 | 44.76 | 144,226 | +0.00(+0.00%) |
Dec 15, 2017 | 43.72 | 45.08 | 43.65 | 44.76 | 567,783 | +1.18(+2.70%) |
Dec 14, 2017 | 43.77 | 44.13 | 43.32 | 43.59 | 240,299 | -0.14(-0.31%) |
Dec 13, 2017 | 42.95 | 43.81 | 42.91 | 43.72 | 96,246 | +0.68(+1.58%) |
Dec 12, 2017 | 42.41 | 43.09 | 42.19 | 43.04 | 120,071 | +0.86(+2.04%) |
Dec 11, 2017 | 42.59 | 42.59 | 42.05 | 42.19 | 75,125 | -0.27(-0.64%) |
Dec 08, 2017 | 43.04 | 43.32 | 42.41 | 42.46 | 74,721 | +0.00(+0.00%) |
Dec 07, 2017 | 42.86 | 43.54 | 42.73 | 71,927 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.77 | 43.09 | 42.64 | 42.95 | 95,150 | +0.18(+0.42%) |
Dec 05, 2017 | 42.77 | 43.09 | 42.19 | 42.77 | 100,133 | +0.14(+0.32%) |
Dec 04, 2017 | 43.59 | 43.59 | 42.59 | 42.64 | 87,638 | -0.32(-0.74%) |
Dec 01, 2017 | 43.45 | 43.45 | 41.87 | 42.95 | 193,760 | -0.54(-1.25%) |
Nov 30, 2017 | 43.63 | 43.90 | 43.18 | 43.50 | 130,539 | +0.00(+0.00%) |
Nov 29, 2017 | 43.09 | 44.04 | 43.09 | 43.50 | 155,560 | +0.41(+0.94%) |
Nov 28, 2017 | 41.28 | 43.18 | 41.19 | 43.09 | 183,763 | +1.85(+4.50%) |
Nov 27, 2017 | 40.87 | 41.33 | 40.78 | 41.24 | 173,627 | +0.36(+0.88%) |
Nov 24, 2017 | 41.05 | 41.10 | 40.33 | 40.87 | 42,164 | -0.05(-0.11%) |
Nov 22, 2017 | 41.24 | 41.66 | 40.87 | 40.92 | 55,792 | -0.23(-0.55%) |
Nov 21, 2017 | 41.15 | 41.43 | 40.92 | 41.15 | 78,751 | +0.32(+0.78%) |
Nov 20, 2017 | 40.42 | 40.92 | 40.11 | 40.83 | 81,213 | +0.36(+0.89%) |
Nov 17, 2017 | 40.15 | 40.83 | 40.15 | 40.47 | 109,529 | +0.00(+0.00%) |
Nov 16, 2017 | 39.43 | 40.51 | 39.43 | 40.47 | 102,657 | +1.18(+2.99%) |
Nov 15, 2017 | 39.34 | 40.06 | 39.04 | 39.29 | 148,758 | -0.41(-1.02%) |
Nov 14, 2017 | 39.47 | 39.83 | 39.11 | 39.70 | 100,263 | -0.09(-0.23%) |
Nov 13, 2017 | 39.97 | 40.74 | 39.79 | 39.79 | 168,127 | -0.32(-0.79%) |
Nov 10, 2017 | 39.79 | 40.33 | 39.79 | 40.11 | 76,603 | +0.09(+0.23%) |
Nov 09, 2017 | 40.65 | 41.10 | 39.92 | 40.01 | 124,265 | -0.99(-2.43%) |
Nov 08, 2017 | 41.10 | 41.28 | 40.42 | 41.01 | 118,363 | -0.36(-0.87%) |
Nov 07, 2017 | 42.23 | 42.23 | 40.96 | 41.37 | 155,569 | -0.95(-2.24%) |
Nov 06, 2017 | 41.69 | 42.55 | 41.60 | 42.32 | 87,002 | +0.50(+1.19%) |
Nov 03, 2017 | 42.55 | 43.00 | 41.78 | 41.82 | 84,759 | -0.90(-2.12%) |
Nov 02, 2017 | 42.77 | 42.91 | 42.23 | 42.73 | 77,932 | +0.14(+0.32%) |
Nov 01, 2017 | 43.59 | 44.04 | 42.55 | 42.59 | 142,793 | -0.63(-1.46%) |
Oct 31, 2017 | 43.00 | 43.50 | 42.50 | 43.23 | 93,159 | +0.36(+0.84%) |
Oct 30, 2017 | 43.23 | 43.23 | 42.14 | 42.86 | 103,978 | -0.59(-1.35%) |
Oct 27, 2017 | 42.82 | 43.59 | 42.55 | 43.45 | 134,567 | +0.50(+1.16%) |
Oct 26, 2017 | 42.46 | 43.32 | 42.14 | 42.95 | 89,269 | +0.59(+1.39%) |
Oct 25, 2017 | 42.41 | 42.46 | 41.60 | 42.37 | 146,255 | -0.14(-0.32%) |
Oct 24, 2017 | 42.19 | 42.68 | 41.96 | 42.50 | 96,896 | +0.32(+0.75%) |
Oct 23, 2017 | 42.68 | 42.68 | 42.19 | 42.19 | 110,634 | -0.50(-1.17%) |
Oct 20, 2017 | 42.86 | 42.86 | 42.37 | 42.68 | 156,465 | +0.14(+0.32%) |
Oct 19, 2017 | 42.59 | 42.68 | 42.03 | 42.55 | 119,510 | -0.32(-0.74%) |
Oct 18, 2017 | 43.13 | 43.36 | 42.77 | 42.86 | 175,972 | -0.14(-0.32%) |
Oct 17, 2017 | 42.68 | 43.13 | 42.68 | 43.00 | 119,308 | +0.20(+0.46%) |
Oct 16, 2017 | 42.66 | 43.39 | 42.57 | 42.80 | 126,948 | +0.14(+0.32%) |
Oct 13, 2017 | 42.71 | 42.85 | 42.17 | 42.66 | 161,771 | +0.18(+0.42%) |
Oct 12, 2017 | 42.21 | 43.03 | 42.14 | 42.48 | 192,036 | +0.32(+0.75%) |
Oct 11, 2017 | 42.35 | 42.44 | 41.85 | 42.17 | 147,246 | -0.04(-0.11%) |
Oct 10, 2017 | 41.54 | 42.30 | 41.40 | 42.21 | 154,272 | +0.90(+2.18%) |
Oct 09, 2017 | 41.72 | 42.03 | 41.04 | 41.31 | 230,057 | -0.32(-0.76%) |
Oct 06, 2017 | 41.31 | 42.08 | 41.13 | 41.63 | 155,575 | -0.18(-0.43%) |
Oct 05, 2017 | 42.85 | 43.30 | 41.09 | 41.81 | 252,726 | -0.99(-2.32%) |
Oct 04, 2017 | 43.03 | 43.97 | 42.80 | 42.80 | 225,441 | -0.50(-1.14%) |
Oct 03, 2017 | 42.62 | 45.23 | 40.86 | 43.30 | 397,029 | -1.94(-4.28%) |
Oct 02, 2017 | 43.84 | 45.37 | 43.66 | 45.23 | 241,619 | +1.35(+3.08%) |
Sep 29, 2017 | 44.06 | 44.06 | 43.48 | 43.88 | 110,400 | -0.41(-0.92%) |
Sep 28, 2017 | 44.02 | 44.33 | 42.98 | 44.29 | 124,021 | +0.18(+0.41%) |
Sep 27, 2017 | 43.30 | 44.47 | 42.39 | 44.11 | 259,856 | +0.68(+1.56%) |
Sep 26, 2017 | 42.39 | 43.48 | 42.21 | 43.43 | 146,830 | +0.86(+2.01%) |
Sep 25, 2017 | 40.37 | 44.02 | 40.37 | 42.57 | 349,185 | -3.33(-7.26%) |
Sep 22, 2017 | 45.19 | 46.04 | 45.19 | 45.91 | 90,104 | +0.72(+1.60%) |
Sep 21, 2017 | 45.41 | 45.73 | 45.19 | 45.19 | 78,303 | -0.36(-0.79%) |
Sep 20, 2017 | 45.95 | 46.29 | 45.50 | 45.55 | 88,225 | -0.27(-0.59%) |
Sep 19, 2017 | 46.22 | 46.58 | 45.59 | 45.82 | 98,622 | -0.41(-0.88%) |
Sep 18, 2017 | 46.09 | 46.45 | 45.59 | 46.22 | 99,165 | +0.23(+0.49%) |
Sep 15, 2017 | 45.23 | 46.04 | 45.05 | 46.00 | 235,113 | +0.77(+1.69%) |
Sep 14, 2017 | 45.10 | 45.28 | 44.78 | 45.23 | 52,394 | +0.18(+0.40%) |
Sep 13, 2017 | 44.60 | 45.11 | 44.56 | 45.05 | 60,136 | +0.41(+0.91%) |
Sep 12, 2017 | 44.06 | 44.74 | 44.06 | 44.65 | 82,954 | +0.59(+1.33%) |
Sep 11, 2017 | 43.84 | 44.29 | 43.75 | 44.06 | 51,376 | +0.50(+1.14%) |
Sep 08, 2017 | 42.85 | 43.75 | 42.71 | 43.57 | 87,364 | +0.63(+1.47%) |
Sep 07, 2017 | 43.61 | 43.61 | 42.80 | 42.94 | 56,440 | -0.63(-1.45%) |
Sep 06, 2017 | 43.48 | 44.06 | 43.39 | 43.57 | 82,014 | +0.50(+1.15%) |
Sep 05, 2017 | 43.79 | 43.88 | 42.85 | 43.07 | 93,533 | -0.68(-1.54%) |
Sep 01, 2017 | 44.15 | 44.35 | 43.61 | 43.75 | 87,340 | -0.32(-0.72%) |
Aug 31, 2017 | 43.07 | 44.11 | 42.93 | 44.06 | 107,027 | +1.13(+2.62%) |
Aug 30, 2017 | 42.76 | 43.12 | 42.66 | 42.94 | 101,364 | +0.09(+0.21%) |
Aug 29, 2017 | 42.44 | 43.07 | 42.21 | 42.85 | 83,599 | +0.23(+0.53%) |
Aug 28, 2017 | 42.80 | 42.94 | 42.39 | 42.62 | 106,128 | -0.09(-0.21%) |
Aug 25, 2017 | 42.44 | 42.85 | 42.08 | 42.71 | 218,932 | +0.45(+1.07%) |
Aug 24, 2017 | 42.71 | 42.71 | 42.21 | 42.26 | 72,831 | -0.27(-0.64%) |
Aug 23, 2017 | 43.03 | 43.30 | 42.39 | 42.53 | 69,648 | -0.81(-1.87%) |
Aug 22, 2017 | 42.76 | 43.34 | 42.76 | 43.34 | 117,444 | +0.72(+1.69%) |
Aug 21, 2017 | 42.66 | 42.80 | 41.63 | 42.62 | 138,704 | -0.05(-0.11%) |
Aug 18, 2017 | 42.48 | 43.31 | 42.44 | 42.66 | 84,677 | -0.18(-0.42%) |
Aug 17, 2017 | 44.24 | 44.51 | 42.85 | 42.85 | 97,676 | -1.58(-3.55%) |
Aug 16, 2017 | 44.78 | 44.92 | 44.33 | 44.42 | 64,800 | -0.27(-0.60%) |
Aug 15, 2017 | 44.65 | 44.74 | 44.38 | 44.69 | 82,988 | +0.00(+0.00%) |
Aug 14, 2017 | 44.92 | 45.10 | 44.56 | 44.69 | 86,465 | +0.05(+0.10%) |
Aug 11, 2017 | 44.60 | 44.92 | 44.38 | 44.65 | 91,911 | +0.05(+0.10%) |
Aug 10, 2017 | 44.83 | 45.01 | 44.42 | 44.60 | 95,211 | -0.54(-1.20%) |
Aug 09, 2017 | 45.01 | 45.32 | 44.47 | 45.14 | 114,930 | -0.05(-0.10%) |
Aug 08, 2017 | 45.23 | 46.18 | 44.96 | 45.19 | 69,936 | -0.09(-0.20%) |
Aug 07, 2017 | 45.46 | 45.73 | 44.92 | 45.28 | 73,763 | -0.45(-0.99%) |
Aug 04, 2017 | 45.28 | 45.95 | 45.10 | 45.73 | 70,586 | +0.68(+1.50%) |
Aug 03, 2017 | 45.19 | 45.32 | 44.74 | 45.05 | 85,655 | -0.18(-0.40%) |
Aug 02, 2017 | 45.10 | 45.46 | 44.83 | 45.23 | 81,715 | -0.09(-0.20%) |
Aug 01, 2017 | 45.86 | 45.86 | 44.83 | 45.32 | 124,638 | -0.36(-0.79%) |
Jul 31, 2017 | 45.37 | 45.91 | 45.10 | 45.68 | 82,482 | +0.41(+0.90%) |
Jul 28, 2017 | 45.37 | 45.46 | 44.78 | 45.28 | 89,976 | -0.14(-0.30%) |
Jul 27, 2017 | 45.32 | 45.68 | 45.19 | 45.41 | 81,571 | +0.05(+0.10%) |
Jul 26, 2017 | 46.63 | 46.63 | 44.83 | 45.37 | 153,283 | -1.31(-2.80%) |
Jul 25, 2017 | 45.82 | 46.85 | 45.68 | 46.67 | 179,125 | +1.22(+2.68%) |
Jul 24, 2017 | 46.13 | 46.13 | 45.37 | 45.46 | 159,164 | -0.63(-1.37%) |
Jul 21, 2017 | 46.63 | 46.85 | 45.95 | 46.09 | 172,887 | -0.36(-0.78%) |
Jul 20, 2017 | 46.95 | 47.13 | 46.45 | 46.45 | 138,276 | -0.54(-1.15%) |
Jul 19, 2017 | 46.13 | 47.04 | 45.68 | 46.99 | 133,327 | +0.95(+2.05%) |
Jul 18, 2017 | 46.09 | 46.31 | 45.82 | 46.04 | 132,853 | -0.18(-0.39%) |
Jul 17, 2017 | 46.31 | 46.76 | 45.64 | 46.22 | 185,010 | +0.05(+0.10%) |
Jul 14, 2017 | 45.50 | 46.36 | 45.01 | 46.18 | 176,947 | +0.65(+1.42%) |
Jul 13, 2017 | 44.90 | 45.80 | 44.81 | 45.53 | 233,617 | +1.66(+3.79%) |
Jul 12, 2017 | 44.27 | 44.59 | 43.60 | 43.87 | 93,041 | -0.13(-0.31%) |
Jul 11, 2017 | 44.54 | 44.86 | 43.78 | 44.00 | 177,044 | -0.45(-1.01%) |
Jul 10, 2017 | 43.11 | 45.26 | 42.77 | 44.45 | 270,329 | +0.99(+2.27%) |
Jul 07, 2017 | 46.70 | 47.19 | 43.42 | 43.46 | 384,729 | -3.46(-7.37%) |
Jul 06, 2017 | 45.35 | 48.00 | 45.35 | 46.92 | 345,896 | -3.59(-7.11%) |
Jul 05, 2017 | 51.32 | 51.77 | 50.02 | 50.51 | 127,814 | -0.76(-1.49%) |
Jul 03, 2017 | 50.24 | 51.41 | 50.24 | 51.28 | 50,084 | +1.17(+2.33%) |
Jun 30, 2017 | 49.84 | 50.56 | 49.84 | 50.11 | 65,133 | +0.45(+0.90%) |
Jun 29, 2017 | 50.02 | 50.51 | 49.03 | 49.66 | 62,031 | -0.13(-0.27%) |
Jun 28, 2017 | 49.39 | 49.84 | 49.08 | 49.80 | 145,929 | +0.54(+1.09%) |
Jun 27, 2017 | 50.11 | 50.78 | 49.17 | 49.26 | 65,858 | -0.85(-1.70%) |
Jun 26, 2017 | 49.89 | 50.60 | 49.80 | 50.11 | 47,215 | +0.22(+0.45%) |
Jun 23, 2017 | 49.84 | 50.20 | 49.62 | 49.89 | 118,790 | +0.27(+0.54%) |
Jun 22, 2017 | 48.99 | 50.02 | 48.99 | 49.62 | 59,814 | +0.63(+1.28%) |
Jun 21, 2017 | 49.98 | 50.47 | 48.90 | 48.99 | 62,906 | -0.94(-1.89%) |
Jun 20, 2017 | 50.87 | 50.87 | 49.86 | 49.93 | 42,383 | -1.21(-2.37%) |
Jun 19, 2017 | 50.83 | 51.28 | 50.69 | 51.14 | 50,139 | +0.54(+1.06%) |
Jun 16, 2017 | 50.56 | 50.83 | 49.62 | 50.60 | 162,047 | -0.58(-1.14%) |
Jun 15, 2017 | 50.56 | 51.46 | 50.56 | 51.19 | 65,528 | +0.04(+0.09%) |
Jun 14, 2017 | 51.32 | 51.41 | 50.65 | 51.14 | 66,183 | -0.13(-0.26%) |
Jun 13, 2017 | 51.59 | 51.95 | 51.10 | 51.28 | 48,817 | -0.36(-0.70%) |
Jun 12, 2017 | 51.64 | 52.27 | 51.28 | 51.64 | 101,912 | +0.00(+0.00%) |
Jun 09, 2017 | 50.51 | 51.91 | 50.20 | 51.64 | 101,356 | +1.35(+2.68%) |
Jun 08, 2017 | 48.81 | 50.69 | 48.58 | 50.29 | 92,051 | +1.48(+3.04%) |
Jun 07, 2017 | 49.71 | 49.71 | 48.58 | 48.81 | 96,336 | -0.81(-1.63%) |
Jun 06, 2017 | 49.53 | 50.07 | 49.03 | 49.62 | 75,330 | -0.22(-0.45%) |
Jun 05, 2017 | 50.38 | 50.42 | 49.75 | 49.84 | 81,435 | -0.76(-1.51%) |
Jun 02, 2017 | 49.84 | 51.73 | 49.84 | 50.60 | 98,986 | +0.81(+1.62%) |
Jun 01, 2017 | 48.85 | 49.80 | 48.45 | 49.80 | 79,540 | +1.08(+2.21%) |
May 31, 2017 | 49.21 | 49.21 | 48.00 | 48.72 | 86,867 | -0.13(-0.28%) |
May 30, 2017 | 49.12 | 49.12 | 48.63 | 48.85 | 49,250 | -0.36(-0.73%) |
May 26, 2017 | 48.99 | 49.44 | 48.49 | 49.21 | 77,755 | +0.27(+0.55%) |
May 25, 2017 | 49.39 | 49.57 | 48.81 | 48.94 | 60,997 | -0.18(-0.37%) |
May 24, 2017 | 49.35 | 49.89 | 48.81 | 49.12 | 90,527 | -0.09(-0.18%) |
May 23, 2017 | 49.21 | 49.30 | 48.38 | 49.21 | 74,794 | +0.18(+0.37%) |
May 22, 2017 | 48.99 | 49.89 | 48.81 | 49.03 | 63,998 | +0.27(+0.55%) |
May 19, 2017 | 49.12 | 49.44 | 48.76 | 48.76 | 96,905 | +0.00(+0.00%) |
May 18, 2017 | 48.49 | 49.26 | 48.31 | 48.76 | 76,691 | -0.04(-0.09%) |
May 17, 2017 | 50.60 | 50.11 | 48.76 | 48.81 | 114,137 | -1.80(-3.55%) |
May 16, 2017 | 51.10 | 51.55 | 50.38 | 50.60 | 68,589 | -0.54(-1.05%) |
May 15, 2017 | 50.65 | 51.39 | 50.65 | 51.14 | 87,121 | +0.72(+1.42%) |
May 12, 2017 | 51.19 | 51.19 | 50.11 | 50.42 | 107,154 | -1.03(-2.01%) |
May 11, 2017 | 51.46 | 51.73 | 50.51 | 51.46 | 85,398 | -0.31(-0.61%) |
May 10, 2017 | 51.86 | 52.00 | 51.14 | 51.77 | 87,816 | -0.18(-0.35%) |
May 09, 2017 | 52.22 | 52.67 | 51.64 | 51.95 | 125,406 | -0.22(-0.43%) |
May 08, 2017 | 51.82 | 52.27 | 51.66 | 52.18 | 69,389 | +0.22(+0.43%) |
May 05, 2017 | 52.36 | 52.36 | 51.59 | 51.95 | 64,035 | +0.00(+0.00%) |
May 04, 2017 | 52.00 | 52.18 | 51.40 | 51.95 | 66,567 | +0.09(+0.17%) |
May 03, 2017 | 52.45 | 52.45 | 51.59 | 51.86 | 114,119 | -0.90(-1.70%) |
May 02, 2017 | 53.03 | 53.34 | 52.36 | 52.76 | 96,241 | -0.13(-0.25%) |
May 01, 2017 | 53.21 | 53.30 | 52.58 | 52.89 | 76,918 | -0.13(-0.25%) |
Apr 28, 2017 | 54.15 | 54.20 | 52.98 | 53.03 | 133,721 | -1.03(-1.91%) |
Apr 27, 2017 | 54.65 | 54.65 | 53.48 | 54.06 | 135,785 | -0.27(-0.50%) |
Apr 26, 2017 | 54.65 | 54.87 | 53.93 | 54.33 | 187,279 | -0.45(-0.82%) |
Apr 25, 2017 | 53.61 | 55.27 | 53.43 | 54.78 | 200,692 | +1.71(+3.21%) |
Apr 24, 2017 | 51.68 | 53.21 | 51.23 | 53.07 | 171,617 | +2.26(+4.45%) |
Apr 21, 2017 | 48.84 | 51.71 | 48.84 | 50.81 | 349,060 | +2.01(+4.13%) |
Apr 20, 2017 | 49.69 | 51.03 | 47.86 | 48.80 | 533,369 | -3.85(-7.31%) |
Apr 19, 2017 | 52.78 | 53.81 | 52.24 | 52.65 | 354,797 | +0.18(+0.34%) |
Apr 18, 2017 | 51.75 | 52.51 | 51.44 | 52.47 | 133,860 | +0.45(+0.86%) |
Apr 17, 2017 | 51.48 | 52.29 | 51.39 | 52.02 | 118,022 | +0.67(+1.31%) |
Apr 13, 2017 | 52.42 | 52.47 | 51.26 | 51.35 | 83,005 | -1.03(-1.97%) |
Apr 12, 2017 | 53.63 | 53.63 | 52.11 | 52.38 | 89,529 | -1.25(-2.34%) |
Apr 11, 2017 | 52.51 | 53.68 | 52.33 | 53.63 | 63,021 | +0.98(+1.87%) |
Apr 10, 2017 | 52.42 | 53.41 | 51.21 | 52.65 | 81,309 | +0.04(+0.09%) |
Apr 07, 2017 | 51.75 | 52.74 | 51.66 | 52.60 | 166,510 | +0.58(+1.12%) |
Apr 06, 2017 | 52.24 | 52.65 | 51.75 | 52.02 | 102,918 | -0.45(-0.85%) |
Apr 05, 2017 | 52.15 | 52.78 | 52.11 | 52.47 | 226,863 | +0.81(+1.56%) |
Apr 04, 2017 | 51.26 | 51.84 | 51.26 | 51.66 | 91,122 | +0.40(+0.79%) |
Apr 03, 2017 | 53.36 | 53.68 | 51.12 | 51.26 | 112,026 | -2.01(-3.78%) |
Mar 31, 2017 | 52.24 | 53.41 | 52.06 | 53.27 | 213,610 | +1.03(+1.97%) |
Mar 30, 2017 | 51.53 | 52.33 | 51.53 | 52.24 | 115,008 | +0.72(+1.39%) |
Mar 29, 2017 | 51.08 | 51.97 | 50.95 | 51.53 | 70,042 | +0.36(+0.70%) |
Mar 28, 2017 | 50.90 | 51.62 | 50.90 | 51.17 | 118,283 | +0.00(+0.00%) |
Mar 27, 2017 | 49.96 | 51.39 | 49.78 | 51.17 | 83,774 | +0.63(+1.24%) |
Mar 24, 2017 | 51.12 | 51.44 | 50.41 | 50.54 | 143,385 | -0.36(-0.70%) |
Mar 23, 2017 | 50.63 | 51.57 | 49.87 | 50.90 | 66,844 | +0.36(+0.71%) |
Mar 22, 2017 | 50.90 | 51.39 | 50.05 | 50.54 | 100,887 | -0.54(-1.05%) |
Mar 21, 2017 | 53.23 | 53.23 | 51.03 | 51.08 | 90,184 | -1.79(-3.39%) |
Mar 20, 2017 | 53.05 | 53.05 | 52.56 | 52.87 | 61,103 | -0.13(-0.25%) |
Mar 17, 2017 | 53.00 | 53.36 | 52.60 | 53.00 | 278,710 | +0.13(+0.25%) |
Mar 16, 2017 | 53.68 | 53.68 | 52.78 | 52.87 | 56,367 | -0.49(-0.92%) |
Mar 15, 2017 | 52.24 | 53.68 | 51.93 | 53.36 | 110,044 | +1.52(+2.94%) |
Mar 14, 2017 | 51.89 | 51.93 | 51.39 | 51.84 | 63,027 | -0.13(-0.26%) |
Mar 13, 2017 | 51.62 | 52.24 | 51.30 | 51.97 | 76,118 | +0.36(+0.69%) |
Mar 10, 2017 | 51.35 | 51.91 | 51.26 | 51.62 | 71,475 | +0.76(+1.50%) |
Mar 09, 2017 | 51.35 | 52.24 | 50.72 | 50.86 | 91,532 | -0.40(-0.79%) |
Mar 08, 2017 | 51.93 | 52.51 | 51.26 | 51.26 | 65,233 | -0.58(-1.12%) |
Mar 07, 2017 | 52.51 | 52.78 | 51.80 | 51.84 | 54,794 | -0.67(-1.28%) |
Mar 06, 2017 | 52.78 | 52.83 | 52.24 | 52.51 | 64,293 | -0.58(-1.10%) |
Mar 03, 2017 | 53.23 | 53.79 | 52.69 | 53.09 | 80,923 | -0.09(-0.17%) |
Mar 02, 2017 | 54.08 | 54.30 | 53.00 | 53.18 | 76,950 | -1.03(-1.90%) |