Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.21 | 50.00 | 49.21 | 49.65 | 282,868 | +0.55(+1.12%) |
Jun 28, 2018 | 48.71 | 49.45 | 48.31 | 49.11 | 273,460 | +0.50(+1.03%) |
Jun 27, 2018 | 50.30 | 50.60 | 48.56 | 48.61 | 311,571 | -1.60(-3.18%) |
Jun 26, 2018 | 51.30 | 51.30 | 49.40 | 50.20 | 307,309 | -0.50(-0.98%) |
Jun 25, 2018 | 51.95 | 51.95 | 50.25 | 50.70 | 166,801 | -1.65(-3.14%) |
Jun 22, 2018 | 53.44 | 53.54 | 52.01 | 52.35 | 652,919 | -0.70(-1.32%) |
Jun 21, 2018 | 53.54 | 54.30 | 52.74 | 53.04 | 263,983 | -0.65(-1.21%) |
Jun 20, 2018 | 53.04 | 54.09 | 53.04 | 53.69 | 508,431 | +0.70(+1.32%) |
Jun 19, 2018 | 52.35 | 53.04 | 51.07 | 52.99 | 360,061 | +0.05(+0.09%) |
Jun 18, 2018 | 52.00 | 53.04 | 50.95 | 52.94 | 321,989 | +0.80(+1.53%) |
Jun 15, 2018 | 52.20 | 50.75 | 52.15 | 484,504 | +1.40(+2.75%) | |
Jun 14, 2018 | 50.70 | 50.85 | 49.85 | 50.75 | 201,291 | +0.30(+0.59%) |
Jun 13, 2018 | 51.15 | 51.20 | 50.20 | 50.45 | 325,492 | -0.60(-1.17%) |
Jun 12, 2018 | 50.50 | 51.20 | 50.35 | 51.05 | 158,072 | +0.60(+1.19%) |
Jun 11, 2018 | 49.75 | 50.73 | 49.75 | 50.45 | 121,515 | +0.60(+1.20%) |
Jun 08, 2018 | 49.45 | 49.90 | 49.16 | 49.85 | 143,263 | +0.40(+0.81%) |
Jun 07, 2018 | 49.40 | 49.85 | 49.21 | 49.45 | 162,064 | +0.05(+0.10%) |
Jun 06, 2018 | 49.65 | 49.75 | 48.81 | 49.40 | 150,854 | -0.10(-0.20%) |
Jun 05, 2018 | 48.96 | 49.60 | 48.41 | 49.50 | 204,229 | +0.35(+0.71%) |
Jun 04, 2018 | 50.55 | 50.95 | 48.86 | 49.16 | 271,974 | -1.15(-2.28%) |
Jun 01, 2018 | 50.05 | 50.60 | 50.00 | 50.30 | 345,881 | +0.50(+1.00%) |
May 31, 2018 | 51.25 | 51.65 | 49.75 | 49.80 | 230,726 | -1.65(-3.20%) |
May 30, 2018 | 50.00 | 51.55 | 49.93 | 51.45 | 277,188 | +1.70(+3.41%) |
May 29, 2018 | 50.05 | 50.15 | 49.35 | 49.75 | 298,049 | -0.30(-0.60%) |
May 25, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.30(-0.59%) | |
May 24, 2018 | 49.26 | 50.55 | 49.21 | 50.35 | 739,345 | +2.19(+4.55%) |
May 23, 2018 | 47.76 | 48.26 | 46.71 | 48.16 | 355,395 | +0.20(+0.42%) |
May 22, 2018 | 48.56 | 48.71 | 47.61 | 47.96 | 220,993 | -0.55(-1.13%) |
May 21, 2018 | 47.96 | 49.11 | 47.96 | 48.51 | 365,383 | +0.95(+1.99%) |
May 18, 2018 | 47.21 | 47.76 | 46.81 | 47.56 | 291,041 | +0.50(+1.06%) |
May 17, 2018 | 46.81 | 47.71 | 46.66 | 47.06 | 288,264 | +0.20(+0.43%) |
May 16, 2018 | 46.76 | 47.36 | 46.71 | 46.86 | 226,584 | +0.25(+0.53%) |
May 15, 2018 | 46.71 | 47.11 | 46.26 | 46.61 | 223,212 | -0.45(-0.95%) |
May 14, 2018 | 47.76 | 47.81 | 46.81 | 47.06 | 185,874 | -0.40(-0.84%) |
May 11, 2018 | 47.11 | 48.06 | 46.96 | 47.46 | 174,606 | +0.40(+0.85%) |
May 10, 2018 | 46.26 | 47.11 | 46.21 | 47.06 | 222,487 | +0.75(+1.61%) |
May 09, 2018 | 45.87 | 46.51 | 45.77 | 46.31 | 287,313 | +0.50(+1.09%) |
May 08, 2018 | 46.01 | 46.36 | 45.52 | 45.82 | 399,267 | +0.35(+0.77%) |
May 07, 2018 | 45.27 | 45.82 | 44.97 | 45.47 | 285,104 | +0.30(+0.66%) |
May 04, 2018 | 44.42 | 45.57 | 43.87 | 45.17 | 223,352 | +0.50(+1.12%) |
May 03, 2018 | 44.17 | 44.82 | 43.32 | 44.67 | 302,080 | +0.30(+0.67%) |
May 02, 2018 | 43.67 | 44.42 | 43.12 | 44.37 | 418,951 | +0.75(+1.71%) |
May 01, 2018 | 43.72 | 43.82 | 42.77 | 43.62 | 420,350 | -0.20(-0.46%) |
Apr 30, 2018 | 43.37 | 44.42 | 43.37 | 43.82 | 325,910 | +0.70(+1.62%) |
Apr 27, 2018 | 46.36 | 46.36 | 42.13 | 43.12 | 552,310 | +0.20(+0.46%) |
Apr 26, 2018 | 43.37 | 43.87 | 42.03 | 42.92 | 393,658 | -0.35(-0.81%) |
Apr 25, 2018 | 43.17 | 43.72 | 42.77 | 43.27 | 103,909 | +0.15(+0.35%) |
Apr 24, 2018 | 43.82 | 44.07 | 42.43 | 43.12 | 351,176 | -0.45(-1.03%) |
Apr 23, 2018 | 43.52 | 44.07 | 43.32 | 43.57 | 159,770 | +0.10(+0.23%) |
Apr 20, 2018 | 43.97 | 44.07 | 43.12 | 43.47 | 210,461 | -0.60(-1.36%) |
Apr 19, 2018 | 44.57 | 44.97 | 44.07 | 44.07 | 150,381 | -0.55(-1.23%) |
Apr 18, 2018 | 44.42 | 45.12 | 44.32 | 44.62 | 435,768 | +0.35(+0.79%) |
Apr 17, 2018 | 44.42 | 44.72 | 43.17 | 44.27 | 393,947 | -0.05(-0.11%) |
Apr 16, 2018 | 41.93 | 44.79 | 41.13 | 44.32 | 485,576 | +2.74(+6.59%) |
Apr 13, 2018 | 42.48 | 42.87 | 41.38 | 41.58 | 515,487 | -0.65(-1.53%) |
Apr 12, 2018 | 41.73 | 42.62 | 41.33 | 42.23 | 416,293 | +0.75(+1.80%) |
Apr 11, 2018 | 40.48 | 41.68 | 40.33 | 41.48 | 304,925 | +0.75(+1.84%) |
Apr 10, 2018 | 39.73 | 41.13 | 39.73 | 40.73 | 382,243 | +1.35(+3.42%) |
Apr 09, 2018 | 39.43 | 40.18 | 38.29 | 39.38 | 339,363 | +0.15(+0.38%) |
Apr 06, 2018 | 40.28 | 40.83 | 38.39 | 39.23 | 463,970 | -1.45(-3.55%) |
Apr 05, 2018 | 40.48 | 40.83 | 39.28 | 40.68 | 413,643 | +0.25(+0.62%) |
Apr 04, 2018 | 40.43 | 40.93 | 39.68 | 40.43 | 412,611 | -0.60(-1.46%) |
Apr 03, 2018 | 40.83 | 41.48 | 40.68 | 41.03 | 377,437 | +0.55(+1.35%) |
Apr 02, 2018 | 41.58 | 41.83 | 40.23 | 40.48 | 228,676 | -1.25(-2.99%) |
Mar 29, 2018 | 41.73 | 41.73 | 41.73 | 0 | +1.00(+2.45%) | |
Mar 28, 2018 | 40.68 | 41.63 | 40.18 | 40.73 | 211,134 | +0.15(+0.37%) |
Mar 27, 2018 | 42.57 | 42.57 | 40.31 | 40.58 | 367,178 | -1.79(-4.24%) |
Mar 26, 2018 | 42.52 | 42.77 | 41.58 | 42.38 | 303,817 | +0.40(+0.95%) |
Mar 23, 2018 | 43.27 | 43.67 | 41.88 | 41.98 | 495,367 | -1.15(-2.66%) |
Mar 22, 2018 | 44.37 | 44.67 | 42.87 | 43.12 | 344,881 | -1.70(-3.78%) |
Mar 21, 2018 | 45.02 | 45.96 | 44.82 | 44.82 | 263,091 | -0.25(-0.55%) |
Mar 20, 2018 | 45.37 | 45.67 | 44.97 | 45.07 | 190,580 | -0.30(-0.66%) |
Mar 19, 2018 | 45.52 | 45.72 | 44.54 | 45.37 | 214,242 | -0.25(-0.55%) |
Mar 16, 2018 | 44.87 | 46.01 | 43.87 | 45.62 | 402,676 | +0.80(+1.78%) |
Mar 15, 2018 | 44.82 | 45.17 | 43.97 | 44.82 | 121,022 | +0.15(+0.33%) |
Mar 14, 2018 | 45.12 | 45.39 | 44.15 | 44.67 | 227,240 | -0.20(-0.44%) |
Mar 13, 2018 | 44.97 | 45.47 | 44.27 | 44.87 | 376,761 | +0.20(+0.45%) |
Mar 12, 2018 | 44.97 | 45.42 | 44.62 | 44.67 | 200,110 | -0.30(-0.67%) |
Mar 09, 2018 | 44.22 | 45.17 | 44.02 | 44.97 | 226,233 | +1.05(+2.38%) |
Mar 08, 2018 | 43.67 | 44.47 | 43.07 | 43.92 | 231,072 | +0.30(+0.69%) |
Mar 07, 2018 | 43.12 | 43.92 | 42.67 | 43.62 | 239,655 | +0.25(+0.57%) |
Mar 06, 2018 | 43.37 | 43.92 | 43.02 | 43.37 | 204,764 | +0.25(+0.58%) |
Mar 05, 2018 | 43.62 | 43.67 | 42.38 | 43.12 | 327,156 | -0.85(-1.93%) |
Mar 02, 2018 | 43.17 | 44.12 | 42.77 | 43.97 | 311,627 | +0.40(+0.92%) |
Mar 01, 2018 | 43.62 | 44.54 | 43.12 | 43.57 | 232,936 | +0.05(+0.11%) |
Feb 28, 2018 | 44.62 | 44.82 | 43.47 | 43.52 | 205,694 | -0.85(-1.91%) |
Feb 27, 2018 | 45.47 | 46.16 | 44.37 | 44.37 | 154,343 | -1.15(-2.52%) |
Feb 26, 2018 | 45.22 | 45.52 | 44.52 | 45.52 | 350,073 | +0.40(+0.88%) |
Feb 23, 2018 | 44.92 | 45.42 | 44.62 | 45.12 | 171,864 | +0.30(+0.67%) |
Feb 22, 2018 | 44.57 | 45.17 | 44.47 | 44.82 | 246,321 | +0.50(+1.13%) |
Feb 21, 2018 | 44.02 | 45.47 | 43.87 | 44.32 | 454,607 | +0.45(+1.02%) |
Feb 20, 2018 | 45.67 | 46.66 | 43.82 | 43.87 | 572,039 | -2.04(-4.45%) |
Feb 16, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.55(-1.18%) | |
Feb 15, 2018 | 46.61 | 46.96 | 46.31 | 46.46 | 312,904 | +0.20(+0.43%) |
Feb 14, 2018 | 45.87 | 46.41 | 45.37 | 46.26 | 352,059 | -0.05(-0.11%) |
Feb 13, 2018 | 44.12 | 46.36 | 44.12 | 46.31 | 328,642 | +1.74(+3.92%) |
Feb 12, 2018 | 43.67 | 45.17 | 43.62 | 44.57 | 349,843 | +0.95(+2.17%) |
Feb 09, 2018 | 46.56 | 46.56 | 42.97 | 43.62 | 600,084 | -1.15(-2.56%) |
Feb 08, 2018 | 46.26 | 44.72 | 44.77 | 441,956 | -1.50(-3.23%) | |
Feb 07, 2018 | 45.77 | 46.76 | 45.62 | 46.26 | 346,272 | +0.20(+0.43%) |
Feb 06, 2018 | 44.87 | 46.31 | 44.37 | 46.06 | 388,970 | -0.45(-0.96%) |
Feb 05, 2018 | 47.31 | 47.76 | 46.46 | 46.51 | 347,617 | -1.20(-2.51%) |
Feb 02, 2018 | 48.06 | 48.86 | 47.56 | 47.71 | 374,546 | -0.85(-1.75%) |
Feb 01, 2018 | 47.56 | 48.91 | 47.11 | 48.56 | 346,943 | +0.65(+1.35%) |
Jan 31, 2018 | 48.01 | 48.80 | 47.26 | 47.91 | 405,669 | +0.30(+0.63%) |
Jan 30, 2018 | 48.51 | 48.51 | 47.16 | 47.61 | 408,584 | -1.25(-2.55%) |
Jan 29, 2018 | 50.45 | 50.80 | 48.61 | 48.86 | 299,210 | -1.94(-3.83%) |
Jan 26, 2018 | 50.35 | 50.95 | 49.75 | 50.80 | 222,905 | +0.45(+0.89%) |
Jan 25, 2018 | 50.65 | 50.70 | 50.00 | 50.35 | 409,974 | -0.30(-0.59%) |
Jan 24, 2018 | 51.30 | 51.40 | 50.50 | 50.65 | 160,920 | -0.55(-1.07%) |
Jan 23, 2018 | 50.95 | 51.40 | 50.35 | 51.20 | 169,506 | +0.15(+0.29%) |
Jan 22, 2018 | 51.20 | 51.45 | 50.05 | 51.05 | 133,124 | -0.25(-0.49%) |
Jan 19, 2018 | 51.10 | 51.60 | 50.95 | 51.30 | 232,597 | +0.20(+0.39%) |
Jan 18, 2018 | 50.85 | 51.50 | 50.55 | 51.10 | 257,158 | +0.00(+0.00%) |
Jan 17, 2018 | 51.65 | 51.65 | 50.65 | 51.10 | 199,792 | -0.20(-0.39%) |
Jan 16, 2018 | 52.00 | 52.00 | 50.70 | 51.30 | 271,735 | -0.40(-0.77%) |
Jan 12, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.25(+0.48%) | |
Jan 11, 2018 | 50.60 | 51.65 | 50.30 | 51.45 | 300,251 | +1.30(+2.58%) |
Jan 10, 2018 | 50.65 | 50.90 | 50.15 | 50.15 | 237,773 | -0.55(-1.08%) |
Jan 09, 2018 | 50.25 | 50.50 | 50.10 | 50.70 | 224,427 | +0.70(+1.40%) |
Jan 08, 2018 | 49.45 | 50.15 | 49.21 | 50.00 | 243,126 | +0.70(+1.42%) |
Jan 05, 2018 | 49.85 | 50.15 | 48.96 | 49.30 | 180,126 | -0.20(-0.40%) |
Jan 04, 2018 | 50.20 | 50.45 | 49.21 | 49.50 | 189,516 | -0.25(-0.50%) |
Jan 03, 2018 | 49.26 | 50.03 | 49.06 | 49.75 | 304,712 | +0.70(+1.42%) |
Jan 02, 2018 | 47.96 | 49.85 | 47.96 | 49.06 | 380,006 | +1.30(+2.71%) |
Dec 29, 2017 | 47.76 | 47.76 | 47.76 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 48.56 | 48.56 | 47.46 | 47.91 | 132,108 | -0.65(-1.33%) |
Dec 27, 2017 | 48.31 | 48.68 | 47.96 | 48.56 | 171,490 | +0.30(+0.62%) |
Dec 26, 2017 | 48.11 | 48.66 | 48.06 | 48.26 | 157,357 | +0.05(+0.10%) |
Dec 22, 2017 | 47.16 | 48.31 | 46.81 | 48.21 | 168,105 | +1.05(+2.22%) |
Dec 21, 2017 | 47.46 | 47.46 | 46.46 | 47.16 | 113,427 | -0.25(-0.53%) |
Dec 20, 2017 | 48.76 | 48.76 | 47.31 | 47.41 | 247,510 | -0.85(-1.76%) |
Dec 19, 2017 | 48.01 | 48.53 | 47.06 | 48.26 | 517,892 | +1.70(+3.64%) |
Dec 18, 2017 | 46.76 | 47.41 | 46.11 | 46.56 | 291,084 | +0.20(+0.43%) |
Dec 15, 2017 | 46.51 | 47.31 | 46.26 | 46.36 | 607,430 | -0.15(-0.32%) |
Dec 14, 2017 | 47.21 | 47.26 | 46.06 | 46.51 | 248,616 | -0.40(-0.85%) |
Dec 13, 2017 | 46.21 | 47.21 | 46.21 | 46.91 | 335,282 | +0.50(+1.07%) |
Dec 12, 2017 | 46.76 | 46.91 | 45.27 | 46.41 | 437,835 | -0.30(-0.64%) |
Dec 11, 2017 | 46.86 | 47.01 | 46.46 | 46.71 | 200,831 | -0.15(-0.32%) |
Dec 08, 2017 | 47.36 | 47.36 | 46.41 | 46.86 | 205,797 | -0.15(-0.32%) |
Dec 07, 2017 | 46.56 | 47.16 | 46.26 | 47.01 | 246,402 | +0.50(+1.07%) |
Dec 06, 2017 | 46.21 | 46.96 | 45.77 | 46.51 | 172,215 | +0.25(+0.54%) |
Dec 05, 2017 | 47.46 | 47.56 | 46.21 | 46.26 | 131,289 | -1.20(-2.52%) |
Dec 04, 2017 | 47.81 | 48.51 | 47.26 | 47.46 | 265,916 | +0.30(+0.63%) |
Dec 01, 2017 | 47.71 | 48.01 | 46.61 | 47.16 | 285,860 | -0.50(-1.05%) |
Nov 30, 2017 | 46.46 | 47.86 | 46.12 | 47.66 | 387,631 | +1.20(+2.58%) |
Nov 29, 2017 | 45.07 | 46.56 | 45.07 | 46.46 | 339,208 | +1.35(+2.98%) |
Nov 28, 2017 | 44.12 | 45.17 | 44.02 | 45.12 | 238,557 | +1.10(+2.49%) |
Nov 27, 2017 | 44.37 | 44.72 | 43.92 | 44.02 | 234,767 | -0.30(-0.67%) |
Nov 24, 2017 | 44.47 | 44.67 | 44.02 | 44.32 | 78,725 | -0.10(-0.22%) |
Nov 22, 2017 | 44.22 | 44.82 | 44.22 | 44.42 | 149,085 | +0.15(+0.34%) |
Nov 21, 2017 | 43.72 | 44.32 | 43.32 | 44.27 | 300,610 | +0.85(+1.95%) |
Nov 20, 2017 | 43.17 | 43.47 | 42.92 | 43.42 | 112,589 | +0.25(+0.58%) |
Nov 17, 2017 | 43.32 | 43.42 | 42.92 | 43.17 | 191,317 | -0.50(-1.14%) |
Nov 16, 2017 | 42.97 | 43.72 | 42.92 | 43.67 | 391,207 | +0.90(+2.10%) |
Nov 15, 2017 | 43.52 | 43.82 | 42.52 | 42.77 | 276,243 | -0.90(-2.05%) |
Nov 14, 2017 | 43.52 | 43.92 | 42.48 | 43.67 | 183,187 | +0.00(+0.00%) |
Nov 13, 2017 | 43.52 | 44.12 | 43.07 | 43.67 | 266,672 | +0.10(+0.23%) |
Nov 10, 2017 | 43.87 | 44.12 | 43.37 | 43.57 | 223,192 | -0.35(-0.79%) |
Nov 09, 2017 | 43.97 | 44.52 | 43.47 | 43.92 | 312,553 | -0.25(-0.56%) |
Nov 08, 2017 | 44.12 | 44.32 | 43.22 | 44.17 | 189,395 | -0.10(-0.23%) |
Nov 07, 2017 | 44.42 | 44.97 | 44.12 | 44.27 | 324,247 | -0.25(-0.56%) |
Nov 06, 2017 | 44.22 | 45.02 | 43.72 | 44.52 | 267,054 | +0.35(+0.79%) |
Nov 03, 2017 | 44.07 | 44.42 | 43.62 | 44.17 | 402,211 | +0.05(+0.11%) |
Nov 02, 2017 | 43.57 | 44.27 | 43.27 | 44.12 | 541,725 | +0.70(+1.61%) |
Nov 01, 2017 | 43.47 | 43.65 | 42.48 | 43.42 | 452,865 | +0.25(+0.58%) |
Oct 31, 2017 | 43.62 | 44.37 | 43.12 | 43.17 | 415,847 | -0.30(-0.69%) |
Oct 30, 2017 | 44.67 | 44.77 | 42.62 | 43.47 | 620,772 | -1.05(-2.35%) |
Oct 27, 2017 | 43.12 | 46.06 | 43.12 | 44.52 | 948,358 | +4.99(+12.61%) |
Oct 26, 2017 | 39.33 | 39.83 | 39.13 | 39.53 | 417,009 | +0.50(+1.28%) |
Oct 25, 2017 | 39.13 | 39.38 | 38.34 | 39.04 | 301,189 | -0.15(-0.38%) |
Oct 24, 2017 | 39.68 | 39.98 | 39.11 | 39.18 | 337,498 | -0.55(-1.38%) |
Oct 23, 2017 | 39.73 | 39.88 | 39.28 | 39.73 | 474,708 | +0.05(+0.13%) |
Oct 20, 2017 | 39.48 | 39.93 | 39.43 | 39.68 | 530,184 | +0.30(+0.76%) |
Oct 19, 2017 | 38.84 | 39.48 | 38.44 | 39.38 | 428,628 | +0.35(+0.89%) |
Oct 18, 2017 | 37.99 | 39.43 | 37.99 | 39.04 | 607,524 | +0.95(+2.49%) |
Oct 17, 2017 | 38.54 | 38.64 | 37.79 | 38.09 | 349,942 | -0.40(-1.04%) |
Oct 16, 2017 | 39.33 | 39.83 | 38.04 | 38.49 | 313,973 | -0.80(-2.03%) |
Oct 13, 2017 | 40.78 | 40.83 | 38.89 | 39.28 | 500,712 | -1.30(-3.19%) |
Oct 12, 2017 | 39.93 | 40.68 | 39.83 | 40.58 | 416,597 | +0.70(+1.75%) |
Oct 11, 2017 | 39.98 | 40.43 | 39.88 | 39.88 | 260,019 | -0.20(-0.50%) |
Oct 10, 2017 | 40.28 | 40.53 | 40.08 | 40.08 | 275,537 | -0.05(-0.12%) |
Oct 09, 2017 | 40.53 | 40.83 | 39.98 | 40.13 | 260,776 | -0.45(-1.11%) |
Oct 06, 2017 | 40.78 | 41.03 | 40.13 | 40.58 | 372,463 | -0.25(-0.61%) |
Oct 05, 2017 | 41.23 | 41.28 | 40.58 | 40.83 | 332,752 | -0.55(-1.33%) |
Oct 04, 2017 | 42.08 | 42.38 | 40.83 | 41.38 | 465,845 | -1.00(-2.35%) |
Oct 03, 2017 | 42.92 | 43.32 | 41.88 | 42.38 | 324,028 | -0.55(-1.28%) |
Oct 02, 2017 | 42.97 | 43.35 | 42.38 | 42.92 | 339,309 | +0.10(+0.23%) |
Sep 29, 2017 | 42.72 | 43.72 | 42.72 | 42.82 | 583,392 | +0.35(+0.82%) |
Sep 28, 2017 | 42.67 | 43.20 | 42.18 | 42.48 | 476,531 | -0.45(-1.05%) |
Sep 27, 2017 | 42.28 | 43.42 | 42.13 | 42.92 | 550,189 | +0.80(+1.89%) |
Sep 26, 2017 | 41.48 | 42.57 | 41.43 | 42.13 | 366,587 | +0.80(+1.93%) |
Sep 25, 2017 | 41.63 | 40.68 | 41.33 | 414,016 | -0.05(-0.12%) | |
Sep 22, 2017 | 41.48 | 41.63 | 41.18 | 41.38 | 262,130 | -0.05(-0.12%) |
Sep 21, 2017 | 41.78 | 41.98 | 41.13 | 41.43 | 240,531 | -0.30(-0.72%) |
Sep 20, 2017 | 41.03 | 41.78 | 41.03 | 41.73 | 275,023 | +0.65(+1.58%) |
Sep 19, 2017 | 40.73 | 41.43 | 40.73 | 41.08 | 233,249 | +0.40(+0.98%) |
Sep 18, 2017 | 39.63 | 40.93 | 39.38 | 40.68 | 528,913 | +1.30(+3.29%) |
Sep 15, 2017 | 39.43 | 39.83 | 38.94 | 39.38 | 383,347 | +0.00(+0.00%) |
Sep 14, 2017 | 39.38 | 39.88 | 39.13 | 39.38 | 242,487 | +0.05(+0.13%) |
Sep 13, 2017 | 39.53 | 39.63 | 38.91 | 39.33 | 256,831 | -0.20(-0.50%) |
Sep 12, 2017 | 39.33 | 39.68 | 39.28 | 39.53 | 191,730 | +0.20(+0.51%) |
Sep 11, 2017 | 39.73 | 39.73 | 38.89 | 39.33 | 166,390 | -0.15(-0.38%) |
Sep 08, 2017 | 39.33 | 39.88 | 39.06 | 39.48 | 210,736 | -0.15(-0.38%) |
Sep 07, 2017 | 38.94 | 39.78 | 38.74 | 39.63 | 273,987 | +0.75(+1.92%) |
Sep 06, 2017 | 38.59 | 39.04 | 38.29 | 38.89 | 419,527 | +0.35(+0.91%) |
Sep 05, 2017 | 38.29 | 38.64 | 37.49 | 38.54 | 248,508 | +0.20(+0.52%) |
Sep 01, 2017 | 38.44 | 38.69 | 37.94 | 38.34 | 228,459 | +0.00(+0.00%) |
Aug 31, 2017 | 39.08 | 39.08 | 37.94 | 38.34 | 337,895 | -0.60(-1.54%) |
Aug 30, 2017 | 38.09 | 39.23 | 37.99 | 38.94 | 426,116 | +0.80(+2.09%) |
Aug 29, 2017 | 37.19 | 38.24 | 37.11 | 38.14 | 416,589 | +0.70(+1.86%) |
Aug 28, 2017 | 37.74 | 38.06 | 37.34 | 37.44 | 370,335 | -0.30(-0.79%) |
Aug 25, 2017 | 37.09 | 38.24 | 36.99 | 37.74 | 364,860 | +0.80(+2.16%) |
Aug 24, 2017 | 36.49 | 37.14 | 36.39 | 36.94 | 592,978 | +0.65(+1.79%) |
Aug 23, 2017 | 35.55 | 36.64 | 34.95 | 36.29 | 287,752 | +0.55(+1.53%) |
Aug 22, 2017 | 35.65 | 35.99 | 35.55 | 35.74 | 145,814 | +0.10(+0.28%) |
Aug 21, 2017 | 35.99 | 36.09 | 35.40 | 35.65 | 316,677 | -0.35(-0.97%) |
Aug 18, 2017 | 35.10 | 36.04 | 35.05 | 35.99 | 356,083 | +0.70(+1.98%) |
Aug 17, 2017 | 35.79 | 35.99 | 35.25 | 35.30 | 168,574 | -0.55(-1.53%) |
Aug 16, 2017 | 36.19 | 36.64 | 35.65 | 35.84 | 276,974 | -0.15(-0.42%) |
Aug 15, 2017 | 36.49 | 36.89 | 35.89 | 35.99 | 253,190 | -0.55(-1.50%) |
Aug 14, 2017 | 35.55 | 36.69 | 35.55 | 36.54 | 227,856 | +1.20(+3.38%) |
Aug 11, 2017 | 34.90 | 36.22 | 34.60 | 35.35 | 676,742 | +0.50(+1.43%) |
Aug 10, 2017 | 34.20 | 34.95 | 34.10 | 34.85 | 492,317 | +0.45(+1.30%) |
Aug 09, 2017 | 33.85 | 34.50 | 33.45 | 34.40 | 512,986 | +0.50(+1.47%) |
Aug 08, 2017 | 33.85 | 34.55 | 33.70 | 33.90 | 184,609 | +0.00(+0.00%) |
Aug 07, 2017 | 34.05 | 34.30 | 33.50 | 33.90 | 365,120 | -0.15(-0.44%) |
Aug 04, 2017 | 33.60 | 34.25 | 33.45 | 34.05 | 281,452 | +0.60(+1.79%) |
Aug 03, 2017 | 33.45 | 33.85 | 33.25 | 33.45 | 454,889 | +0.00(+0.00%) |
Aug 02, 2017 | 33.35 | 33.95 | 33.35 | 33.45 | 357,690 | +0.00(+0.00%) |
Aug 01, 2017 | 34.05 | 34.05 | 33.20 | 33.45 | 373,476 | -0.50(-1.47%) |
Jul 31, 2017 | 33.80 | 34.55 | 33.65 | 33.95 | 367,250 | +0.10(+0.29%) |
Jul 28, 2017 | 33.55 | 33.95 | 33.55 | 33.85 | 330,511 | +0.10(+0.30%) |
Jul 27, 2017 | 39.68 | 33.08 | 33.75 | 1,657,180 | -5.93(-14.95%) | |
Jul 26, 2017 | 40.28 | 40.28 | 39.43 | 39.68 | 447,092 | -0.50(-1.24%) |
Jul 25, 2017 | 39.78 | 40.38 | 39.78 | 40.18 | 326,405 | +0.75(+1.90%) |
Jul 24, 2017 | 39.48 | 39.58 | 39.04 | 39.43 | 229,857 | +0.00(+0.00%) |
Jul 21, 2017 | 39.38 | 39.63 | 39.11 | 39.43 | 213,824 | +0.15(+0.38%) |
Jul 20, 2017 | 39.63 | 38.89 | 39.28 | 219,314 | -0.25(-0.63%) | |
Jul 19, 2017 | 39.08 | 39.61 | 38.84 | 39.53 | 230,290 | +0.50(+1.28%) |
Jul 18, 2017 | 39.23 | 39.36 | 38.59 | 39.04 | 264,231 | -0.35(-0.89%) |
Jul 17, 2017 | 39.08 | 39.08 | 38.69 | 39.38 | 225,590 | +0.10(+0.25%) |
Jul 14, 2017 | 38.94 | 39.43 | 38.84 | 39.28 | 148,238 | +0.35(+0.90%) |
Jul 13, 2017 | 39.38 | 39.38 | 38.59 | 38.94 | 170,559 | -0.40(-1.01%) |
Jul 12, 2017 | 39.43 | 39.68 | 38.94 | 39.33 | 306,084 | +0.30(+0.77%) |
Jul 11, 2017 | 38.59 | 39.48 | 38.09 | 39.04 | 476,681 | +0.45(+1.16%) |
Jul 10, 2017 | 38.29 | 38.91 | 37.79 | 38.59 | 198,899 | +0.45(+1.18%) |
Jul 07, 2017 | 37.99 | 38.19 | 37.74 | 38.14 | 97,850 | +0.35(+0.92%) |
Jul 06, 2017 | 37.99 | 38.49 | 37.54 | 37.79 | 250,522 | -0.50(-1.30%) |
Jul 05, 2017 | 39.04 | 39.33 | 37.94 | 38.29 | 145,663 | -0.80(-2.04%) |