Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.01 | 34.09 | 33.37 | 33.68 | 674,998 | -0.29(-0.87%) |
May 30, 2018 | 33.53 | 34.41 | 33.53 | 33.98 | 526,433 | +0.04(+0.13%) |
May 29, 2018 | 33.66 | 34.29 | 33.25 | 33.93 | 719,545 | +0.25(+0.74%) |
May 25, 2018 | 33.68 | 33.68 | 33.68 | 0 | +1.00(+3.06%) | |
May 24, 2018 | 32.27 | 32.74 | 31.75 | 32.68 | 780,164 | +0.39(+1.22%) |
May 23, 2018 | 31.14 | 32.40 | 31.14 | 32.29 | 1,089,110 | +1.21(+3.91%) |
May 22, 2018 | 31.05 | 31.25 | 30.74 | 31.08 | 537,622 | -0.11(-0.34%) |
May 21, 2018 | 30.81 | 31.46 | 30.35 | 31.18 | 694,408 | +0.62(+2.05%) |
May 18, 2018 | 30.77 | 31.04 | 29.99 | 30.56 | 943,705 | -0.13(-0.44%) |
May 17, 2018 | 31.71 | 31.71 | 30.58 | 30.69 | 700,927 | -0.91(-2.88%) |
May 16, 2018 | 31.24 | 31.71 | 31.20 | 31.60 | 557,854 | +0.41(+1.32%) |
May 15, 2018 | 31.40 | 31.56 | 31.06 | 31.19 | 434,641 | -0.46(-1.44%) |
May 14, 2018 | 31.85 | 31.93 | 31.39 | 31.65 | 355,560 | -0.24(-0.76%) |
May 11, 2018 | 31.72 | 32.18 | 31.68 | 31.89 | 480,194 | +0.13(+0.42%) |
May 10, 2018 | 31.09 | 31.81 | 31.02 | 31.76 | 282,901 | +0.89(+2.89%) |
May 09, 2018 | 30.75 | 31.02 | 30.54 | 30.86 | 485,432 | +0.06(+0.20%) |
May 08, 2018 | 31.40 | 31.63 | 30.66 | 30.80 | 458,469 | -0.66(-2.10%) |
May 07, 2018 | 31.55 | 31.69 | 31.14 | 31.46 | 944,327 | +0.04(+0.14%) |
May 04, 2018 | 31.17 | 31.65 | 31.10 | 31.42 | 515,465 | +0.21(+0.69%) |
May 03, 2018 | 31.56 | 31.83 | 30.98 | 31.20 | 266,569 | -0.27(-0.85%) |
May 02, 2018 | 31.71 | 31.88 | 31.19 | 31.47 | 316,699 | -0.42(-1.32%) |
May 01, 2018 | 31.63 | 32.02 | 31.48 | 31.89 | 347,955 | +0.29(+0.93%) |
Apr 30, 2018 | 31.32 | 31.77 | 31.14 | 31.60 | 424,846 | +0.37(+1.17%) |
Apr 27, 2018 | 30.65 | 31.43 | 30.60 | 31.23 | 749,693 | +0.43(+1.39%) |
Apr 26, 2018 | 30.76 | 31.14 | 29.98 | 30.80 | 1,034,326 | +0.41(+1.35%) |
Apr 25, 2018 | 30.25 | 31.07 | 29.93 | 30.39 | 1,347,322 | +0.28(+0.92%) |
Apr 24, 2018 | 30.11 | 30.51 | 29.91 | 30.11 | 510,242 | +0.04(+0.15%) |
Apr 23, 2018 | 30.46 | 30.80 | 29.88 | 30.07 | 624,804 | -0.56(-1.84%) |
Apr 20, 2018 | 31.59 | 31.70 | 30.54 | 30.63 | 897,641 | -0.92(-2.91%) |
Apr 19, 2018 | 32.35 | 32.35 | 31.43 | 31.55 | 490,594 | -0.88(-2.70%) |
Apr 18, 2018 | 32.46 | 32.75 | 32.29 | 32.43 | 1,197,973 | -0.07(-0.22%) |
Apr 17, 2018 | 32.48 | 32.97 | 32.09 | 32.50 | 703,279 | +0.22(+0.69%) |
Apr 16, 2018 | 31.77 | 32.95 | 31.73 | 32.27 | 829,920 | +0.54(+1.72%) |
Apr 13, 2018 | 31.47 | 31.73 | 31.29 | 31.73 | 357,191 | +0.35(+1.11%) |
Apr 12, 2018 | 32.01 | 32.10 | 31.04 | 31.38 | 482,776 | -0.62(-1.93%) |
Apr 11, 2018 | 31.64 | 32.28 | 31.64 | 32.00 | 378,811 | +0.33(+1.04%) |
Apr 10, 2018 | 32.18 | 32.18 | 31.36 | 31.67 | 783,196 | -0.31(-0.98%) |
Apr 09, 2018 | 31.77 | 32.63 | 31.62 | 31.98 | 557,537 | +0.07(+0.22%) |
Apr 06, 2018 | 32.95 | 33.27 | 31.63 | 31.91 | 602,629 | -1.10(-3.33%) |
Apr 05, 2018 | 32.38 | 33.16 | 32.20 | 33.01 | 800,345 | +0.28(+0.85%) |
Apr 04, 2018 | 31.96 | 32.89 | 31.54 | 32.73 | 476,466 | +0.53(+1.64%) |
Apr 03, 2018 | 32.10 | 32.55 | 31.55 | 32.20 | 413,585 | +0.12(+0.36%) |
Apr 02, 2018 | 32.16 | 33.10 | 31.71 | 32.09 | 668,288 | -0.25(-0.77%) |
Mar 29, 2018 | 32.34 | 32.34 | 32.34 | 0 | +0.29(+0.89%) | |
Mar 28, 2018 | 31.31 | 32.34 | 31.31 | 32.05 | 650,449 | +0.96(+3.07%) |
Mar 27, 2018 | 31.51 | 31.56 | 30.92 | 31.10 | 827,507 | -0.27(-0.85%) |
Mar 26, 2018 | 31.20 | 31.43 | 30.80 | 31.36 | 522,386 | +0.48(+1.56%) |
Mar 23, 2018 | 32.28 | 32.28 | 30.88 | 30.88 | 1,001,774 | -1.46(-4.53%) |
Mar 22, 2018 | 32.57 | 32.96 | 32.19 | 32.35 | 755,623 | -0.26(-0.79%) |
Mar 21, 2018 | 32.20 | 32.95 | 32.00 | 32.60 | 460,011 | +0.36(+1.11%) |
Mar 20, 2018 | 32.89 | 32.94 | 32.07 | 32.25 | 696,750 | -0.70(-2.12%) |
Mar 19, 2018 | 32.97 | 33.38 | 32.37 | 32.94 | 1,075,175 | -0.37(-1.11%) |
Mar 16, 2018 | 33.40 | 33.55 | 32.87 | 33.32 | 1,545,653 | +0.57(+1.75%) |
Mar 15, 2018 | 32.24 | 32.78 | 31.90 | 32.74 | 922,301 | +0.48(+1.48%) |
Mar 14, 2018 | 31.59 | 32.27 | 31.57 | 32.26 | 1,213,284 | +0.79(+2.52%) |
Mar 13, 2018 | 30.53 | 31.78 | 30.53 | 31.47 | 1,219,079 | +1.01(+3.30%) |
Mar 12, 2018 | 29.94 | 30.73 | 29.87 | 30.46 | 1,101,252 | +0.23(+0.76%) |
Mar 09, 2018 | 30.83 | 30.85 | 29.52 | 30.23 | 1,131,362 | -0.66(-2.14%) |
Mar 08, 2018 | 30.06 | 30.92 | 29.93 | 30.90 | 975,376 | +0.86(+2.85%) |
Mar 07, 2018 | 30.34 | 30.04 | 1,397,455 | +1.11(+3.85%) | ||
Mar 06, 2018 | 30.07 | 30.07 | 28.90 | 28.93 | 938,877 | -1.00(-3.33%) |
Mar 05, 2018 | 29.93 | 30.04 | 29.70 | 29.93 | 1,115,129 | +0.01(+0.03%) |
Mar 02, 2018 | 28.83 | 30.01 | 28.56 | 29.92 | 1,529,824 | +0.93(+3.20%) |
Mar 01, 2018 | 28.38 | 29.13 | 28.25 | 28.99 | 1,109,114 | +0.50(+1.77%) |
Feb 28, 2018 | 29.29 | 29.40 | 28.44 | 28.49 | 1,130,344 | -0.56(-1.92%) |
Feb 27, 2018 | 29.37 | 29.53 | 28.88 | 29.04 | 1,255,711 | -0.31(-1.05%) |
Feb 26, 2018 | 29.60 | 30.19 | 28.99 | 29.35 | 1,435,037 | -0.11(-0.36%) |
Feb 23, 2018 | 29.84 | 30.42 | 29.25 | 29.46 | 3,129,050 | -0.88(-2.91%) |
Feb 22, 2018 | 29.89 | 30.34 | 3,353,124 | +0.32(+1.06%) | ||
Feb 21, 2018 | 29.57 | 32.07 | 28.51 | 30.02 | 8,481,051 | -8.82(-22.70%) |
Feb 20, 2018 | 39.36 | 39.62 | 38.55 | 38.84 | 549,471 | -0.72(-1.83%) |
Feb 16, 2018 | 39.57 | 39.57 | 39.57 | 0 | -0.41(-1.02%) | |
Feb 15, 2018 | 39.72 | 40.03 | 39.24 | 39.97 | 605,855 | +0.43(+1.09%) |
Feb 14, 2018 | 40.19 | 40.41 | 39.49 | 39.54 | 610,609 | -1.19(-2.93%) |
Feb 13, 2018 | 40.77 | 40.89 | 40.14 | 40.73 | 423,664 | -0.04(-0.11%) |
Feb 12, 2018 | 40.10 | 41.07 | 39.04 | 40.77 | 941,787 | +0.87(+2.17%) |
Feb 09, 2018 | 39.72 | 40.21 | 38.59 | 39.91 | 768,443 | +0.64(+1.62%) |
Feb 08, 2018 | 41.32 | 41.50 | 39.24 | 39.27 | 899,638 | -2.13(-5.14%) |
Feb 07, 2018 | 41.36 | 41.44 | 41.18 | 41.40 | 507,917 | +0.00(+0.00%) |
Feb 06, 2018 | 39.92 | 41.60 | 39.92 | 41.40 | 1,036,250 | +0.04(+0.09%) |
Feb 05, 2018 | 42.06 | 42.41 | 40.91 | 41.37 | 422,143 | -0.94(-2.21%) |
Feb 02, 2018 | 42.48 | 42.98 | 42.06 | 42.30 | 388,255 | -0.68(-1.58%) |
Feb 01, 2018 | 44.23 | 42.80 | 42.98 | 473,585 | -0.98(-2.23%) | |
Jan 31, 2018 | 43.06 | 44.06 | 42.71 | 43.96 | 779,412 | +1.24(+2.91%) |
Jan 30, 2018 | 43.71 | 43.77 | 42.67 | 42.72 | 632,414 | -1.16(-2.64%) |
Jan 29, 2018 | 44.01 | 44.39 | 43.57 | 43.87 | 463,412 | -0.47(-1.06%) |
Jan 26, 2018 | 44.43 | 44.69 | 44.16 | 44.34 | 240,704 | -0.09(-0.20%) |
Jan 25, 2018 | 44.53 | 44.77 | 44.31 | 44.43 | 386,053 | -0.16(-0.36%) |
Jan 24, 2018 | 45.21 | 45.29 | 44.46 | 44.59 | 457,758 | -0.64(-1.41%) |
Jan 23, 2018 | 44.69 | 45.65 | 44.39 | 45.22 | 343,238 | +0.54(+1.21%) |
Jan 22, 2018 | 44.33 | 44.86 | 44.21 | 44.69 | 373,417 | +0.34(+0.78%) |
Jan 19, 2018 | 43.47 | 44.34 | 43.47 | 44.34 | 340,720 | +0.77(+1.76%) |
Jan 18, 2018 | 43.88 | 44.39 | 43.52 | 43.57 | 521,738 | -0.56(-1.28%) |
Jan 17, 2018 | 44.73 | 45.01 | 43.01 | 44.14 | 1,537,041 | -2.18(-4.71%) |
Jan 16, 2018 | 45.78 | 46.99 | 45.65 | 46.32 | 837,591 | +0.72(+1.59%) |
Jan 12, 2018 | 45.59 | 45.59 | 45.59 | 0 | +0.09(+0.19%) | |
Jan 11, 2018 | 46.46 | 46.57 | 45.36 | 45.51 | 657,233 | -0.85(-1.83%) |
Jan 10, 2018 | 46.55 | 46.64 | 45.61 | 46.35 | 562,555 | -0.74(-1.57%) |
Jan 09, 2018 | 47.31 | 47.32 | 46.83 | 47.10 | 280,091 | -0.18(-0.37%) |
Jan 08, 2018 | 46.83 | 47.61 | 46.79 | 47.27 | 316,367 | +0.35(+0.75%) |
Jan 05, 2018 | 46.79 | 47.24 | 46.48 | 46.92 | 477,813 | +0.23(+0.49%) |
Jan 04, 2018 | 47.10 | 47.47 | 46.69 | 46.69 | 430,527 | -0.46(-0.97%) |
Jan 03, 2018 | 47.76 | 48.06 | 47.15 | 47.15 | 317,676 | -0.53(-1.11%) |
Jan 02, 2018 | 47.86 | 48.31 | 47.54 | 47.68 | 527,761 | -0.13(-0.28%) |
Dec 29, 2017 | 47.81 | 47.81 | 47.81 | 0 | -0.49(-1.02%) | |
Dec 28, 2017 | 47.79 | 48.44 | 47.77 | 48.30 | 159,229 | +0.54(+1.13%) |
Dec 27, 2017 | 47.73 | 48.08 | 47.43 | 47.77 | 211,814 | +0.11(+0.24%) |
Dec 26, 2017 | 47.25 | 47.93 | 47.25 | 47.65 | 171,330 | +0.35(+0.75%) |
Dec 22, 2017 | 47.11 | 47.49 | 46.93 | 47.30 | 438,523 | +0.26(+0.54%) |
Dec 21, 2017 | 47.14 | 47.25 | 46.70 | 47.04 | 364,231 | +0.04(+0.08%) |
Dec 20, 2017 | 47.67 | 47.92 | 47.01 | 47.01 | 335,220 | -0.75(-1.57%) |
Dec 19, 2017 | 49.20 | 49.22 | 47.58 | 47.76 | 327,638 | -1.38(-2.80%) |
Dec 18, 2017 | 49.05 | 49.80 | 49.04 | 49.13 | 352,799 | -0.04(-0.09%) |
Dec 15, 2017 | 49.17 | 49.71 | 48.55 | 49.18 | 2,866,454 | +0.05(+0.11%) |
Dec 14, 2017 | 48.44 | 49.67 | 48.28 | 49.13 | 738,990 | +0.66(+1.37%) |
Dec 13, 2017 | 48.48 | 49.28 | 48.35 | 48.46 | 583,383 | +0.05(+0.11%) |
Dec 12, 2017 | 48.43 | 48.70 | 47.73 | 48.41 | 397,895 | -0.15(-0.31%) |
Dec 11, 2017 | 48.59 | 49.31 | 48.09 | 48.56 | 694,318 | +0.34(+0.70%) |
Dec 08, 2017 | 48.11 | 48.60 | 48.00 | 48.23 | 301,767 | +0.00(+0.00%) |
Dec 07, 2017 | 47.48 | 48.23 | 47.31 | 372,786 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.28 | 47.77 | 46.96 | 47.29 | 266,005 | +0.01(+0.02%) |
Dec 05, 2017 | 46.86 | 47.51 | 46.52 | 47.28 | 598,164 | +0.26(+0.56%) |
Dec 04, 2017 | 48.83 | 49.27 | 47.01 | 47.02 | 612,798 | -1.72(-3.53%) |
Dec 01, 2017 | 48.72 | 49.11 | 48.40 | 48.74 | 530,528 | -0.05(-0.11%) |
Nov 30, 2017 | 49.55 | 49.75 | 48.69 | 48.79 | 613,820 | -0.42(-0.86%) |
Nov 29, 2017 | 50.19 | 50.39 | 48.84 | 49.21 | 545,623 | -1.02(-2.02%) |
Nov 28, 2017 | 50.95 | 51.06 | 49.99 | 50.23 | 863,276 | -0.81(-1.58%) |
Nov 27, 2017 | 51.52 | 51.67 | 50.95 | 51.03 | 783,475 | -0.62(-1.20%) |
Nov 24, 2017 | 51.25 | 51.67 | 51.02 | 51.66 | 114,811 | +0.59(+1.15%) |
Nov 22, 2017 | 51.26 | 51.38 | 50.80 | 51.07 | 305,279 | -0.23(-0.44%) |
Nov 21, 2017 | 50.53 | 51.42 | 50.15 | 51.30 | 1,182,112 | +1.15(+2.29%) |
Nov 20, 2017 | 49.55 | 50.16 | 49.52 | 50.15 | 676,152 | +0.52(+1.04%) |
Nov 17, 2017 | 49.82 | 50.33 | 49.40 | 49.63 | 787,997 | -0.40(-0.81%) |
Nov 16, 2017 | 49.53 | 50.52 | 49.09 | 50.03 | 918,213 | +0.65(+1.31%) |
Nov 15, 2017 | 50.82 | 51.02 | 49.36 | 49.39 | 822,682 | -1.69(-3.31%) |
Nov 14, 2017 | 53.16 | 53.23 | 51.04 | 51.08 | 1,436,131 | -2.43(-4.54%) |
Nov 13, 2017 | 53.10 | 53.95 | 52.42 | 53.51 | 609,144 | +0.78(+1.48%) |
Nov 10, 2017 | 52.33 | 52.94 | 52.33 | 52.73 | 359,091 | +0.00(+0.00%) |
Nov 09, 2017 | 52.25 | 53.12 | 52.25 | 52.73 | 485,244 | +0.05(+0.10%) |
Nov 08, 2017 | 51.87 | 53.07 | 51.85 | 52.67 | 427,037 | +0.61(+1.18%) |
Nov 07, 2017 | 52.51 | 52.78 | 51.98 | 52.06 | 547,601 | -0.40(-0.77%) |
Nov 06, 2017 | 52.02 | 52.52 | 51.66 | 52.46 | 292,579 | +1.04(+2.03%) |
Nov 03, 2017 | 51.26 | 51.84 | 51.19 | 51.42 | 288,094 | +0.04(+0.09%) |
Nov 02, 2017 | 51.59 | 52.14 | 50.70 | 51.38 | 673,474 | +0.04(+0.09%) |
Nov 01, 2017 | 50.89 | 51.79 | 50.40 | 51.33 | 690,853 | +0.62(+1.23%) |
Oct 31, 2017 | 50.10 | 50.76 | 49.49 | 50.71 | 798,605 | +0.79(+1.58%) |
Oct 30, 2017 | 49.23 | 50.53 | 49.23 | 49.92 | 497,401 | +0.58(+1.17%) |
Oct 27, 2017 | 48.77 | 49.44 | 48.52 | 49.34 | 652,808 | +0.82(+1.70%) |
Oct 26, 2017 | 50.23 | 50.40 | 48.50 | 48.52 | 1,082,322 | -1.80(-3.57%) |
Oct 25, 2017 | 49.24 | 51.53 | 48.97 | 50.31 | 1,349,065 | +2.28(+4.74%) |
Oct 24, 2017 | 47.95 | 48.67 | 47.67 | 48.04 | 669,630 | +0.12(+0.26%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.55 | 47.91 | 352,258 | -0.23(-0.47%) |
Oct 20, 2017 | 49.23 | 49.36 | 48.07 | 48.14 | 410,714 | -0.99(-2.02%) |
Oct 19, 2017 | 48.96 | 49.24 | 48.63 | 49.13 | 503,908 | +0.28(+0.57%) |
Oct 18, 2017 | 47.83 | 49.03 | 47.66 | 48.85 | 664,145 | +0.74(+1.53%) |
Oct 17, 2017 | 46.78 | 48.16 | 46.65 | 48.11 | 351,480 | +1.29(+2.75%) |
Oct 16, 2017 | 47.05 | 47.33 | 46.83 | 46.83 | 198,217 | -0.23(-0.48%) |
Oct 13, 2017 | 48.13 | 48.13 | 47.01 | 47.05 | 290,915 | -0.84(-1.76%) |
Oct 12, 2017 | 47.20 | 47.90 | 47.11 | 47.90 | 539,427 | +0.79(+1.67%) |
Oct 11, 2017 | 46.20 | 47.36 | 46.08 | 47.11 | 594,267 | +0.99(+2.15%) |
Oct 10, 2017 | 46.67 | 47.23 | 46.06 | 46.12 | 627,486 | -0.33(-0.72%) |
Oct 09, 2017 | 47.18 | 47.18 | 46.42 | 46.45 | 322,433 | -0.74(-1.56%) |
Oct 06, 2017 | 45.57 | 47.20 | 45.14 | 47.19 | 1,064,167 | +1.38(+3.02%) |
Oct 05, 2017 | 45.40 | 45.81 | 45.15 | 45.80 | 602,625 | +0.47(+1.04%) |
Oct 04, 2017 | 45.31 | 45.49 | 45.08 | 45.33 | 409,451 | +0.05(+0.12%) |
Oct 03, 2017 | 46.20 | 46.31 | 45.17 | 45.27 | 494,056 | -0.83(-1.81%) |
Oct 02, 2017 | 45.97 | 46.24 | 45.79 | 46.11 | 321,071 | +0.21(+0.46%) |
Sep 29, 2017 | 45.50 | 46.16 | 45.40 | 45.90 | 322,499 | +0.31(+0.67%) |
Sep 28, 2017 | 45.25 | 45.61 | 45.15 | 45.59 | 280,463 | +0.25(+0.56%) |
Sep 27, 2017 | 44.65 | 45.39 | 44.36 | 45.34 | 515,397 | +0.54(+1.21%) |
Sep 26, 2017 | 45.14 | 45.48 | 44.78 | 44.79 | 254,623 | -0.31(-0.68%) |
Sep 25, 2017 | 45.27 | 45.41 | 44.97 | 45.10 | 358,658 | -0.15(-0.33%) |
Sep 22, 2017 | 45.70 | 45.83 | 45.02 | 45.25 | 290,081 | -0.49(-1.07%) |
Sep 21, 2017 | 45.66 | 46.05 | 45.54 | 45.74 | 327,771 | +0.14(+0.31%) |
Sep 20, 2017 | 47.19 | 47.19 | 45.41 | 45.60 | 435,333 | -1.30(-2.76%) |
Sep 19, 2017 | 47.26 | 47.50 | 46.80 | 46.90 | 875,383 | -0.27(-0.57%) |
Sep 18, 2017 | 46.76 | 47.17 | 46.55 | 47.17 | 353,117 | +0.37(+0.78%) |
Sep 15, 2017 | 46.91 | 47.14 | 46.50 | 46.80 | 574,364 | -0.09(-0.19%) |
Sep 14, 2017 | 46.78 | 47.00 | 46.50 | 46.89 | 623,840 | -0.03(-0.06%) |
Sep 13, 2017 | 48.32 | 48.32 | 46.50 | 46.91 | 1,956,675 | -1.38(-2.86%) |
Sep 12, 2017 | 48.53 | 48.87 | 47.98 | 48.30 | 804,189 | -0.25(-0.52%) |
Sep 11, 2017 | 47.95 | 48.92 | 47.66 | 48.55 | 632,179 | +0.71(+1.49%) |
Sep 08, 2017 | 47.55 | 47.86 | 47.32 | 47.84 | 195,979 | +0.10(+0.20%) |
Sep 07, 2017 | 47.23 | 47.95 | 47.12 | 47.74 | 323,821 | +0.63(+1.33%) |
Sep 06, 2017 | 47.10 | 47.48 | 46.85 | 47.11 | 350,878 | +0.15(+0.31%) |
Sep 05, 2017 | 47.08 | 47.44 | 46.69 | 46.97 | 370,857 | +0.01(+0.02%) |
Sep 01, 2017 | 47.24 | 47.36 | 46.81 | 46.96 | 224,510 | -0.18(-0.39%) |
Aug 31, 2017 | 46.80 | 47.59 | 46.80 | 47.14 | 520,623 | +0.56(+1.20%) |
Aug 30, 2017 | 46.26 | 46.61 | 46.18 | 46.58 | 486,211 | +0.27(+0.58%) |
Aug 29, 2017 | 46.38 | 46.68 | 46.07 | 46.31 | 524,580 | +0.03(+0.06%) |
Aug 28, 2017 | 47.16 | 47.33 | 45.96 | 46.29 | 628,826 | -0.72(-1.54%) |
Aug 25, 2017 | 47.36 | 47.41 | 46.96 | 47.01 | 313,146 | -0.17(-0.35%) |
Aug 24, 2017 | 47.28 | 47.57 | 47.13 | 47.17 | 540,544 | -0.08(-0.17%) |
Aug 23, 2017 | 46.25 | 47.25 | 46.14 | 47.25 | 469,008 | +0.96(+2.07%) |
Aug 22, 2017 | 45.83 | 46.43 | 45.69 | 46.30 | 339,400 | +0.49(+1.06%) |
Aug 21, 2017 | 45.47 | 46.15 | 45.47 | 45.81 | 632,768 | +0.31(+0.69%) |
Aug 18, 2017 | 46.16 | 46.22 | 45.29 | 45.49 | 612,738 | -0.99(-2.13%) |
Aug 17, 2017 | 47.05 | 47.29 | 46.34 | 46.49 | 550,817 | -0.67(-1.42%) |
Aug 16, 2017 | 47.40 | 47.77 | 47.02 | 47.16 | 796,944 | -0.17(-0.37%) |
Aug 15, 2017 | 47.72 | 47.72 | 47.07 | 47.33 | 477,123 | -0.70(-1.45%) |
Aug 14, 2017 | 46.68 | 48.35 | 46.68 | 48.03 | 790,704 | +1.48(+3.18%) |
Aug 11, 2017 | 46.19 | 46.56 | 45.83 | 46.55 | 453,774 | +0.16(+0.34%) |
Aug 10, 2017 | 46.25 | 46.66 | 46.16 | 46.39 | 619,960 | +0.03(+0.08%) |
Aug 09, 2017 | 46.47 | 46.70 | 46.07 | 46.36 | 426,453 | -0.12(-0.26%) |
Aug 08, 2017 | 46.76 | 46.98 | 46.37 | 46.48 | 181,470 | -0.31(-0.67%) |
Aug 07, 2017 | 46.76 | 46.88 | 46.49 | 46.79 | 396,129 | +0.01(+0.02%) |
Aug 04, 2017 | 46.88 | 47.24 | 46.43 | 46.78 | 485,746 | -0.10(-0.20%) |
Aug 03, 2017 | 47.23 | 47.39 | 46.69 | 46.88 | 560,178 | -0.43(-0.90%) |
Aug 02, 2017 | 47.23 | 47.38 | 46.83 | 47.30 | 433,751 | -0.02(-0.04%) |
Aug 01, 2017 | 46.68 | 47.47 | 46.68 | 47.32 | 445,892 | +0.80(+1.72%) |
Jul 31, 2017 | 46.53 | 46.80 | 45.95 | 46.52 | 626,367 | +0.16(+0.34%) |
Jul 28, 2017 | 46.43 | 47.04 | 46.23 | 46.36 | 589,778 | -0.07(-0.15%) |
Jul 27, 2017 | 46.88 | 47.17 | 46.38 | 46.43 | 1,146,037 | -0.39(-0.84%) |
Jul 26, 2017 | 46.42 | 46.98 | 46.02 | 46.83 | 1,487,737 | +0.31(+0.67%) |
Jul 25, 2017 | 47.28 | 47.28 | 45.96 | 46.51 | 625,462 | -0.71(-1.51%) |
Jul 24, 2017 | 47.35 | 47.52 | 46.85 | 47.23 | 443,014 | +0.00(+0.00%) |
Jul 21, 2017 | 47.33 | 47.55 | 46.77 | 47.23 | 388,247 | +0.35(+0.74%) |
Jul 20, 2017 | 47.52 | 46.80 | 46.88 | 449,793 | -0.03(-0.06%) | |
Jul 19, 2017 | 46.09 | 46.97 | 45.75 | 46.90 | 370,175 | +0.87(+1.89%) |
Jul 18, 2017 | 46.50 | 46.50 | 45.83 | 46.03 | 273,785 | +0.10(+0.21%) |
Jul 17, 2017 | 45.42 | 45.96 | 45.07 | 45.94 | 235,336 | +0.53(+1.17%) |
Jul 14, 2017 | 45.48 | 45.76 | 45.34 | 45.41 | 222,719 | +0.16(+0.35%) |
Jul 13, 2017 | 45.25 | 45.39 | 44.62 | 45.25 | 222,449 | +0.05(+0.12%) |
Jul 12, 2017 | 44.50 | 45.60 | 44.50 | 45.20 | 403,205 | +1.04(+2.36%) |
Jul 11, 2017 | 44.49 | 44.63 | 43.85 | 44.15 | 304,117 | -0.32(-0.72%) |
Jul 10, 2017 | 44.37 | 44.77 | 44.23 | 44.48 | 292,473 | +0.01(+0.02%) |
Jul 07, 2017 | 43.72 | 44.68 | 43.50 | 44.47 | 419,248 | +0.77(+1.75%) |
Jul 06, 2017 | 44.16 | 44.20 | 43.62 | 43.70 | 554,163 | -0.82(-1.84%) |
Jul 05, 2017 | 45.15 | 45.36 | 44.16 | 44.52 | 623,673 | -0.62(-1.37%) |
Jul 03, 2017 | 45.70 | 45.70 | 44.68 | 45.14 | 404,410 | -0.39(-0.86%) |
Jun 30, 2017 | 45.03 | 45.66 | 44.58 | 45.53 | 532,047 | +0.28(+0.62%) |
Jun 29, 2017 | 45.90 | 46.15 | 44.67 | 45.25 | 792,130 | -1.07(-2.31%) |
Jun 28, 2017 | 46.24 | 46.72 | 46.05 | 46.32 | 694,508 | +0.20(+0.43%) |
Jun 27, 2017 | 46.92 | 47.07 | 46.10 | 46.12 | 344,394 | -0.99(-2.11%) |
Jun 26, 2017 | 47.33 | 47.37 | 46.86 | 47.11 | 460,341 | -0.05(-0.11%) |
Jun 23, 2017 | 46.70 | 47.35 | 46.63 | 47.17 | 662,193 | +0.47(+1.01%) |
Jun 22, 2017 | 46.23 | 46.83 | 45.64 | 46.70 | 386,743 | +0.87(+1.90%) |
Jun 21, 2017 | 45.64 | 46.15 | 45.50 | 45.83 | 387,916 | +0.15(+0.32%) |
Jun 20, 2017 | 45.57 | 45.92 | 45.43 | 45.68 | 386,318 | +0.07(+0.15%) |
Jun 19, 2017 | 45.33 | 45.72 | 45.21 | 45.61 | 319,615 | +0.28(+0.61%) |
Jun 16, 2017 | 45.42 | 45.68 | 45.12 | 45.33 | 428,904 | -0.35(-0.76%) |
Jun 15, 2017 | 45.46 | 46.08 | 45.46 | 45.68 | 199,703 | -0.23(-0.51%) |
Jun 14, 2017 | 46.23 | 46.70 | 45.66 | 45.91 | 247,417 | -0.02(-0.04%) |
Jun 13, 2017 | 46.02 | 46.25 | 45.63 | 45.93 | 349,771 | -0.09(-0.19%) |
Jun 12, 2017 | 46.03 | 46.52 | 45.58 | 46.02 | 574,482 | -0.17(-0.37%) |
Jun 09, 2017 | 45.72 | 46.85 | 45.45 | 46.19 | 1,251,625 | +0.75(+1.65%) |
Jun 08, 2017 | 45.77 | 45.85 | 44.81 | 45.44 | 435,287 | -0.29(-0.64%) |
Jun 07, 2017 | 45.94 | 46.32 | 45.68 | 45.73 | 348,365 | -0.27(-0.58%) |
Jun 06, 2017 | 46.43 | 46.43 | 45.50 | 46.00 | 304,180 | +0.13(+0.28%) |
Jun 05, 2017 | 45.97 | 46.29 | 45.79 | 45.87 | 292,730 | -0.43(-0.93%) |
Jun 02, 2017 | 46.01 | 46.53 | 45.91 | 46.30 | 421,717 | +0.66(+1.46%) |