Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.56 | 44.71 | 44.31 | 44.49 | 15,382 | -0.07(-0.16%) |
Apr 29, 2019 | 44.38 | 44.56 | 44.34 | 44.56 | 9,287 | +0.26(+0.58%) |
Apr 26, 2019 | 43.97 | 44.49 | 43.97 | 44.30 | 46,427 | +0.29(+0.67%) |
Apr 25, 2019 | 43.94 | 44.23 | 43.78 | 44.01 | 8,980 | -0.18(-0.42%) |
Apr 24, 2019 | 44.05 | 44.27 | 44.03 | 44.19 | 15,046 | +0.07(+0.17%) |
Apr 23, 2019 | 43.79 | 44.27 | 43.64 | 44.12 | 303,686 | +0.26(+0.59%) |
Apr 22, 2019 | 43.68 | 44.00 | 43.68 | 43.86 | 20,875 | -0.15(-0.33%) |
Apr 18, 2019 | 43.64 | 44.05 | 43.64 | 44.01 | 13,082 | +0.33(+0.76%) |
Apr 17, 2019 | 43.79 | 43.79 | 43.50 | 43.68 | 44,380 | +0.04(+0.08%) |
Apr 16, 2019 | 43.35 | 43.72 | 43.35 | 43.64 | 34,631 | +0.18(+0.42%) |
Apr 15, 2019 | 43.31 | 43.46 | 43.24 | 43.46 | 18,528 | +0.04(+0.08%) |
Apr 12, 2019 | 43.42 | 43.51 | 43.31 | 43.42 | 14,007 | +0.37(+0.85%) |
Apr 11, 2019 | 43.20 | 43.20 | 42.94 | 43.05 | 56,842 | -0.07(-0.17%) |
Apr 10, 2019 | 42.69 | 43.13 | 42.69 | 43.13 | 12,885 | +0.40(+0.95%) |
Apr 09, 2019 | 43.02 | 43.02 | 42.69 | 42.72 | 14,808 | -0.37(-0.85%) |
Apr 08, 2019 | 43.13 | 43.20 | 42.91 | 43.09 | 15,679 | -0.04(-0.09%) |
Apr 05, 2019 | 42.94 | 43.24 | 42.94 | 43.13 | 15,122 | +0.22(+0.51%) |
Apr 04, 2019 | 43.05 | 43.18 | 42.83 | 42.91 | 11,930 | -0.15(-0.34%) |
Apr 03, 2019 | 42.91 | 43.20 | 42.91 | 43.05 | 20,703 | +0.40(+0.95%) |
Apr 02, 2019 | 42.83 | 42.83 | 42.36 | 42.65 | 32,682 | +0.00(+0.00%) |
Apr 01, 2019 | 42.43 | 42.80 | 42.43 | 42.65 | 18,884 | +0.55(+1.31%) |
Mar 29, 2019 | 42.06 | 42.25 | 41.89 | 42.10 | 12,239 | +0.18(+0.44%) |
Mar 28, 2019 | 41.80 | 41.91 | 41.62 | 41.91 | 14,644 | +0.00(+0.00%) |
Mar 27, 2019 | 42.10 | 42.19 | 41.73 | 41.91 | 15,836 | +0.18(+0.44%) |
Mar 26, 2019 | 41.73 | 41.97 | 41.73 | 41.73 | 11,266 | +0.22(+0.53%) |
Mar 25, 2019 | 41.62 | 41.77 | 41.44 | 41.51 | 9,056 | -0.40(-0.96%) |
Mar 22, 2019 | 42.25 | 42.47 | 41.58 | 41.91 | 12,973 | -0.74(-1.72%) |
Mar 21, 2019 | 42.21 | 42.76 | 42.21 | 42.65 | 16,378 | +0.00(+0.00%) |
Mar 20, 2019 | 42.58 | 42.88 | 42.28 | 42.65 | 16,736 | +0.15(+0.35%) |
Mar 19, 2019 | 42.69 | 42.91 | 42.47 | 42.50 | 23,257 | -0.07(-0.17%) |
Mar 18, 2019 | 42.32 | 42.69 | 42.32 | 42.58 | 11,189 | +0.26(+0.61%) |
Mar 15, 2019 | 42.06 | 42.32 | 41.93 | 42.32 | 10,362 | +0.40(+0.96%) |
Mar 14, 2019 | 41.99 | 41.99 | 41.70 | 41.91 | 19,594 | +0.07(+0.18%) |
Mar 13, 2019 | 41.66 | 41.88 | 41.66 | 41.84 | 16,546 | +0.22(+0.53%) |
Mar 12, 2019 | 41.55 | 41.69 | 41.40 | 41.62 | 8,722 | +0.18(+0.44%) |
Mar 11, 2019 | 41.18 | 41.62 | 40.99 | 41.44 | 16,341 | +0.44(+1.08%) |
Mar 08, 2019 | 40.88 | 41.00 | 40.81 | 40.99 | 16,563 | -0.15(-0.36%) |
Mar 07, 2019 | 41.66 | 41.66 | 41.14 | 41.14 | 22,593 | -0.74(-1.76%) |
Mar 06, 2019 | 41.99 | 42.06 | 41.80 | 41.88 | 15,498 | -0.07(-0.18%) |
Mar 05, 2019 | 42.21 | 42.21 | 41.91 | 41.95 | 13,965 | -0.22(-0.52%) |
Mar 04, 2019 | 42.28 | 42.39 | 41.91 | 42.17 | 15,138 | +0.07(+0.17%) |
Mar 01, 2019 | 42.28 | 42.28 | 41.99 | 42.10 | 16,346 | +0.11(+0.26%) |
Feb 28, 2019 | 41.95 | 42.01 | 41.88 | 41.99 | 37,733 | +0.04(+0.09%) |
Feb 27, 2019 | 41.99 | 41.99 | 41.73 | 41.95 | 12,159 | -0.22(-0.52%) |
Feb 26, 2019 | 41.95 | 42.21 | 41.95 | 42.17 | 12,934 | +0.15(+0.35%) |
Feb 25, 2019 | 42.28 | 42.39 | 41.95 | 42.02 | 17,537 | +0.11(+0.26%) |
Feb 22, 2019 | 41.93 | 41.98 | 41.77 | 41.91 | 41,640 | +0.29(+0.71%) |
Feb 21, 2019 | 41.88 | 41.88 | 41.52 | 41.62 | 12,551 | -0.22(-0.53%) |
Feb 20, 2019 | 41.55 | 41.91 | 41.55 | 41.84 | 27,986 | +0.07(+0.18%) |
Feb 19, 2019 | 41.22 | 41.77 | 41.18 | 41.77 | 20,145 | +0.33(+0.80%) |
Feb 15, 2019 | 41.22 | 41.47 | 41.14 | 41.44 | 47,678 | +0.37(+0.90%) |
Feb 14, 2019 | 41.18 | 41.22 | 40.96 | 41.07 | 12,897 | -0.18(-0.45%) |
Feb 13, 2019 | 41.25 | 41.40 | 41.11 | 41.25 | 23,913 | +0.11(+0.27%) |
Feb 12, 2019 | 40.92 | 41.14 | 40.92 | 41.14 | 31,669 | +0.37(+0.90%) |
Feb 11, 2019 | 40.70 | 40.99 | 40.66 | 40.77 | 39,442 | -0.07(-0.18%) |
Feb 08, 2019 | 40.59 | 40.85 | 40.41 | 40.85 | 35,793 | -0.15(-0.36%) |
Feb 07, 2019 | 41.14 | 41.18 | 40.66 | 40.99 | 14,000 | -0.30(-0.72%) |
Feb 06, 2019 | 41.33 | 41.42 | 41.18 | 41.29 | 28,789 | -0.07(-0.18%) |
Feb 05, 2019 | 41.07 | 41.47 | 41.07 | 41.36 | 24,627 | +0.26(+0.63%) |
Feb 04, 2019 | 40.70 | 41.14 | 40.65 | 41.11 | 38,179 | +0.15(+0.36%) |
Feb 01, 2019 | 40.70 | 40.96 | 40.63 | 40.96 | 26,056 | +0.11(+0.27%) |
Jan 31, 2019 | 40.30 | 40.88 | 40.30 | 40.85 | 207,470 | +0.40(+1.00%) |
Jan 30, 2019 | 40.11 | 40.55 | 40.00 | 40.44 | 9,960 | +0.40(+1.01%) |
Jan 29, 2019 | 40.22 | 40.35 | 40.04 | 40.04 | 24,849 | +0.04(+0.09%) |
Jan 28, 2019 | 39.97 | 40.08 | 39.88 | 40.00 | 15,664 | -0.11(-0.27%) |
Jan 25, 2019 | 39.93 | 40.22 | 39.93 | 40.11 | 21,813 | +0.33(+0.83%) |
Jan 24, 2019 | 39.60 | 39.89 | 39.60 | 39.78 | 9,573 | +0.11(+0.28%) |
Jan 23, 2019 | 39.74 | 39.78 | 39.41 | 39.67 | 23,798 | +0.11(+0.28%) |
Jan 22, 2019 | 39.93 | 39.93 | 39.41 | 39.56 | 30,395 | -0.37(-0.92%) |
Jan 18, 2019 | 39.89 | 40.11 | 39.78 | 39.93 | 14,143 | +0.40(+1.02%) |
Jan 17, 2019 | 39.12 | 39.67 | 39.12 | 39.52 | 24,071 | +0.11(+0.28%) |
Jan 16, 2019 | 39.27 | 39.45 | 39.27 | 39.41 | 37,986 | +0.37(+0.94%) |
Jan 15, 2019 | 38.79 | 39.16 | 38.79 | 39.05 | 18,820 | +0.37(+0.95%) |
Jan 14, 2019 | 38.57 | 38.86 | 38.52 | 38.68 | 27,430 | -0.44(-1.13%) |
Jan 11, 2019 | 39.01 | 39.19 | 38.94 | 39.12 | 20,725 | -0.11(-0.28%) |
Jan 10, 2019 | 38.97 | 39.23 | 38.96 | 39.23 | 16,442 | +0.15(+0.38%) |
Jan 09, 2019 | 38.97 | 39.23 | 38.83 | 39.08 | 22,727 | +0.48(+1.24%) |
Jan 08, 2019 | 38.38 | 38.72 | 38.38 | 38.61 | 36,491 | +0.44(+1.16%) |
Jan 07, 2019 | 37.80 | 38.31 | 37.70 | 38.16 | 36,726 | +0.55(+1.47%) |
Jan 04, 2019 | 36.66 | 37.76 | 36.66 | 37.61 | 45,693 | +1.43(+3.96%) |
Jan 03, 2019 | 36.69 | 36.69 | 36.18 | 36.18 | 22,422 | -0.62(-1.70%) |
Jan 02, 2019 | 36.33 | 37.02 | 36.33 | 36.80 | 39,592 | +0.00(+0.00%) |
Dec 31, 2018 | 37.10 | 37.21 | 36.62 | 36.80 | 44,904 | -0.18(-0.50%) |
Dec 28, 2018 | 37.21 | 37.24 | 36.73 | 36.99 | 133,571 | +0.18(+0.50%) |
Dec 27, 2018 | 36.40 | 36.80 | 36.03 | 36.80 | 113,702 | +0.04(+0.10%) |
Dec 26, 2018 | 35.77 | 36.88 | 35.64 | 36.77 | 55,432 | +1.03(+2.88%) |
Dec 24, 2018 | 35.77 | 36.18 | 35.74 | 35.74 | 28,041 | -0.26(-0.72%) |
Dec 21, 2018 | 36.29 | 36.66 | 35.96 | 35.99 | 110,044 | -0.22(-0.61%) |
Dec 20, 2018 | 36.58 | 36.65 | 35.99 | 36.22 | 42,635 | -0.37(-1.00%) |
Dec 19, 2018 | 37.24 | 37.54 | 36.47 | 36.58 | 63,098 | -0.51(-1.39%) |
Dec 18, 2018 | 37.13 | 37.43 | 36.95 | 37.10 | 30,266 | +0.19(+0.51%) |
Dec 17, 2018 | 37.80 | 37.80 | 36.80 | 36.91 | 87,955 | -0.92(-2.44%) |
Dec 14, 2018 | 38.13 | 38.13 | 37.72 | 37.83 | 27,388 | -0.62(-1.63%) |
Dec 13, 2018 | 38.79 | 38.79 | 38.31 | 38.46 | 51,777 | -0.22(-0.57%) |
Dec 12, 2018 | 38.61 | 38.86 | 38.61 | 38.68 | 17,061 | +0.62(+1.64%) |
Dec 11, 2018 | 38.42 | 38.57 | 37.83 | 38.05 | 68,726 | -0.04(-0.10%) |
Dec 10, 2018 | 38.27 | 38.42 | 37.58 | 38.09 | 178,849 | -0.44(-1.15%) |
Dec 07, 2018 | 39.27 | 39.27 | 38.46 | 38.53 | 163,816 | -0.59(-1.50%) |
Dec 06, 2018 | 38.72 | 39.12 | 38.35 | 39.12 | 101,104 | -0.44(-1.12%) |
Dec 04, 2018 | 40.66 | 40.66 | 39.49 | 39.56 | 63,317 | -1.32(-3.24%) |
Dec 03, 2018 | 40.92 | 41.03 | 40.75 | 40.88 | 44,725 | +0.70(+1.74%) |
Nov 30, 2018 | 40.26 | 40.30 | 40.00 | 40.19 | 11,831 | -0.33(-0.82%) |
Nov 29, 2018 | 40.48 | 40.70 | 40.44 | 40.52 | 14,067 | -0.18(-0.45%) |
Nov 28, 2018 | 40.19 | 40.70 | 40.00 | 40.70 | 30,569 | +0.70(+1.75%) |
Nov 27, 2018 | 40.08 | 40.22 | 39.97 | 40.00 | 10,771 | -0.29(-0.73%) |
Nov 26, 2018 | 40.11 | 40.48 | 40.11 | 40.30 | 16,075 | +0.40(+1.01%) |
Nov 23, 2018 | 39.45 | 40.00 | 39.45 | 39.89 | 8,540 | +0.13(+0.32%) |
Nov 21, 2018 | 39.76 | 39.76 | 39.76 | 0 | +0.79(+2.03%) | |
Nov 20, 2018 | 39.12 | 39.30 | 38.86 | 38.97 | 44,354 | -0.70(-1.76%) |
Nov 19, 2018 | 40.22 | 40.30 | 39.67 | 39.67 | 24,494 | -0.63(-1.55%) |
Nov 16, 2018 | 40.19 | 40.37 | 40.08 | 40.30 | 19,800 | -0.07(-0.18%) |
Nov 15, 2018 | 40.26 | 40.52 | 40.00 | 40.37 | 28,995 | -0.11(-0.27%) |
Nov 14, 2018 | 40.81 | 40.96 | 40.28 | 40.48 | 98,931 | +0.04(+0.09%) |
Nov 13, 2018 | 40.33 | 40.82 | 40.33 | 40.44 | 22,586 | +0.26(+0.64%) |
Nov 12, 2018 | 40.88 | 40.88 | 40.15 | 40.19 | 32,249 | -0.99(-2.41%) |
Nov 09, 2018 | 41.29 | 41.33 | 40.99 | 41.18 | 20,997 | -0.37(-0.88%) |
Nov 08, 2018 | 41.77 | 41.98 | 41.55 | 41.55 | 12,805 | -0.44(-1.05%) |
Nov 07, 2018 | 41.73 | 42.02 | 41.66 | 41.99 | 34,933 | +0.59(+1.42%) |
Nov 06, 2018 | 41.33 | 41.51 | 41.33 | 41.40 | 14,081 | +0.04(+0.09%) |
Nov 05, 2018 | 41.33 | 41.49 | 41.22 | 41.36 | 18,353 | -0.04(-0.09%) |
Nov 02, 2018 | 42.02 | 42.21 | 41.29 | 41.40 | 20,942 | -0.07(-0.18%) |
Nov 01, 2018 | 41.22 | 41.54 | 41.03 | 41.47 | 52,098 | +0.85(+2.08%) |
Oct 31, 2018 | 40.41 | 40.89 | 40.41 | 40.63 | 17,138 | +0.63(+1.56%) |
Oct 30, 2018 | 39.49 | 40.00 | 39.47 | 40.00 | 19,079 | +0.66(+1.68%) |
Oct 29, 2018 | 40.11 | 40.30 | 39.08 | 39.34 | 30,404 | -0.48(-1.20%) |
Oct 26, 2018 | 39.63 | 40.08 | 39.41 | 39.82 | 22,493 | -0.26(-0.64%) |
Oct 25, 2018 | 39.78 | 40.30 | 39.78 | 40.08 | 22,679 | +0.59(+1.49%) |
Oct 24, 2018 | 40.55 | 40.68 | 39.49 | 39.49 | 57,273 | -1.25(-3.07%) |
Oct 23, 2018 | 40.55 | 40.85 | 40.15 | 40.74 | 43,543 | -0.59(-1.42%) |
Oct 22, 2018 | 41.25 | 41.57 | 41.25 | 41.33 | 23,949 | +0.07(+0.18%) |
Oct 19, 2018 | 41.55 | 41.69 | 41.25 | 41.25 | 12,783 | -0.15(-0.36%) |
Oct 18, 2018 | 41.88 | 42.02 | 41.33 | 41.40 | 18,599 | -0.77(-1.83%) |
Oct 17, 2018 | 42.32 | 42.47 | 42.02 | 42.17 | 11,468 | -0.33(-0.78%) |
Oct 16, 2018 | 42.21 | 42.54 | 42.07 | 42.50 | 39,702 | +0.85(+2.03%) |
Oct 15, 2018 | 41.73 | 41.80 | 41.55 | 41.66 | 83,029 | -0.18(-0.44%) |
Oct 12, 2018 | 42.17 | 42.28 | 41.58 | 41.84 | 31,658 | +0.40(+0.98%) |
Oct 11, 2018 | 41.80 | 42.06 | 41.33 | 41.44 | 310,485 | -0.51(-1.23%) |
Oct 10, 2018 | 43.02 | 43.02 | 41.91 | 41.95 | 51,609 | -1.36(-3.14%) |
Oct 09, 2018 | 43.16 | 43.61 | 43.09 | 43.31 | 166,668 | -0.22(-0.51%) |
Oct 08, 2018 | 43.64 | 43.68 | 43.38 | 43.53 | 17,180 | -0.59(-1.33%) |
Oct 05, 2018 | 44.34 | 44.45 | 43.86 | 44.12 | 38,268 | -0.33(-0.74%) |
Oct 04, 2018 | 45.19 | 45.19 | 44.30 | 44.45 | 74,715 | -0.74(-1.63%) |
Oct 03, 2018 | 45.08 | 45.35 | 45.08 | 45.19 | 20,547 | +0.15(+0.33%) |
Oct 02, 2018 | 45.19 | 45.19 | 44.93 | 45.04 | 33,949 | -0.33(-0.73%) |
Oct 01, 2018 | 45.52 | 45.66 | 45.30 | 45.37 | 26,098 | +0.15(+0.33%) |
Sep 28, 2018 | 45.41 | 45.55 | 45.11 | 45.22 | 41,939 | -0.44(-0.97%) |
Sep 27, 2018 | 45.88 | 45.96 | 45.63 | 45.66 | 20,405 | -0.29(-0.64%) |
Sep 26, 2018 | 46.07 | 46.22 | 45.93 | 45.96 | 19,246 | -0.04(-0.08%) |
Sep 25, 2018 | 46.29 | 46.33 | 46.00 | 46.00 | 9,032 | -0.22(-0.48%) |
Sep 24, 2018 | 46.47 | 46.47 | 46.11 | 46.22 | 20,758 | -0.13(-0.28%) |
Sep 21, 2018 | 46.17 | 46.46 | 46.17 | 46.35 | 23,510 | +0.11(+0.23%) |
Sep 20, 2018 | 46.06 | 46.38 | 46.06 | 46.24 | 38,653 | +0.50(+1.10%) |
Sep 19, 2018 | 45.88 | 45.88 | 45.74 | 45.74 | 12,296 | +0.00(+0.00%) |
Sep 18, 2018 | 45.52 | 45.84 | 45.52 | 45.74 | 44,543 | +0.22(+0.47%) |
Sep 17, 2018 | 45.48 | 45.70 | 45.45 | 45.52 | 38,408 | +0.04(+0.08%) |
Sep 14, 2018 | 45.48 | 45.63 | 45.41 | 45.48 | 14,923 | +0.11(+0.24%) |
Sep 13, 2018 | 45.23 | 45.54 | 45.23 | 45.38 | 38,522 | +0.43(+0.96%) |
Sep 12, 2018 | 44.69 | 44.98 | 44.59 | 44.94 | 10,816 | +0.36(+0.81%) |
Sep 11, 2018 | 44.22 | 44.66 | 44.22 | 44.58 | 19,500 | +0.22(+0.49%) |
Sep 10, 2018 | 44.19 | 44.40 | 44.19 | 44.37 | 24,155 | +0.29(+0.65%) |
Sep 07, 2018 | 44.08 | 44.30 | 44.01 | 44.08 | 25,261 | -0.14(-0.33%) |
Sep 06, 2018 | 44.44 | 44.62 | 44.13 | 44.22 | 20,829 | +0.00(+0.00%) |
Sep 05, 2018 | 44.58 | 44.66 | 44.18 | 44.22 | 26,615 | -0.47(-1.05%) |
Sep 04, 2018 | 44.58 | 44.84 | 44.58 | 44.69 | 34,752 | -0.47(-1.04%) |
Aug 31, 2018 | 45.16 | 45.16 | 45.16 | 0 | -0.14(-0.32%) | |
Aug 30, 2018 | 45.59 | 45.59 | 45.20 | 45.30 | 29,337 | -0.50(-1.10%) |
Aug 29, 2018 | 45.59 | 45.81 | 45.56 | 45.81 | 41,410 | +0.04(+0.08%) |
Aug 28, 2018 | 45.84 | 45.88 | 45.63 | 45.77 | 15,788 | -0.07(-0.16%) |
Aug 27, 2018 | 45.70 | 45.88 | 45.55 | 45.84 | 42,326 | +0.40(+0.87%) |
Aug 24, 2018 | 45.27 | 45.48 | 45.27 | 45.45 | 9,254 | +0.47(+1.04%) |
Aug 23, 2018 | 45.02 | 45.16 | 44.94 | 44.98 | 12,344 | -0.18(-0.40%) |
Aug 22, 2018 | 45.02 | 45.16 | 44.94 | 45.16 | 13,629 | +0.25(+0.56%) |
Aug 21, 2018 | 44.80 | 44.98 | 44.66 | 44.91 | 16,066 | +0.32(+0.73%) |
Aug 20, 2018 | 44.58 | 44.59 | 44.44 | 44.58 | 8,928 | +0.25(+0.57%) |
Aug 17, 2018 | 44.08 | 44.40 | 44.01 | 44.33 | 11,227 | +0.40(+0.90%) |
Aug 16, 2018 | 43.83 | 44.19 | 43.83 | 43.94 | 18,313 | +0.22(+0.49%) |
Aug 15, 2018 | 43.94 | 43.94 | 43.55 | 43.72 | 23,375 | -0.76(-1.70%) |
Aug 14, 2018 | 44.48 | 44.55 | 44.31 | 44.48 | 11,326 | +0.11(+0.24%) |
Aug 13, 2018 | 44.26 | 44.62 | 44.26 | 44.37 | 37,537 | -0.25(-0.56%) |
Aug 10, 2018 | 44.66 | 44.69 | 44.40 | 44.62 | 36,822 | -0.59(-1.31%) |
Aug 09, 2018 | 45.20 | 45.41 | 45.16 | 45.21 | 16,894 | -0.02(-0.04%) |
Aug 08, 2018 | 44.94 | 45.23 | 44.94 | 45.23 | 20,432 | +0.40(+0.88%) |
Aug 07, 2018 | 44.98 | 45.04 | 44.84 | 44.84 | 16,052 | +0.14(+0.32%) |
Aug 06, 2018 | 44.55 | 44.73 | 44.51 | 44.69 | 31,816 | +0.07(+0.16%) |
Aug 03, 2018 | 44.37 | 44.66 | 44.37 | 44.62 | 12,422 | +0.18(+0.41%) |
Aug 02, 2018 | 44.30 | 44.51 | 44.08 | 44.44 | 28,535 | -0.32(-0.72%) |
Aug 01, 2018 | 44.94 | 44.94 | 44.62 | 44.76 | 26,700 | -0.07(-0.16%) |
Jul 31, 2018 | 44.91 | 44.98 | 44.80 | 44.84 | 51,222 | +0.00(+0.00%) |
Jul 30, 2018 | 45.16 | 45.16 | 44.80 | 44.84 | 19,523 | -0.11(-0.24%) |
Jul 27, 2018 | 44.94 | 45.12 | 44.84 | 44.94 | 27,408 | +0.13(+0.28%) |
Jul 26, 2018 | 44.94 | 45.02 | 44.80 | 44.82 | 14,628 | -0.52(-1.15%) |
Jul 25, 2018 | 44.98 | 45.34 | 44.87 | 45.34 | 10,945 | +0.47(+1.04%) |
Jul 24, 2018 | 44.91 | 45.16 | 44.80 | 44.87 | 29,190 | +0.14(+0.32%) |
Jul 23, 2018 | 44.76 | 44.85 | 44.66 | 44.73 | 14,951 | -0.25(-0.56%) |
Jul 20, 2018 | 44.91 | 45.09 | 44.91 | 44.98 | 15,691 | +0.18(+0.40%) |
Jul 19, 2018 | 44.76 | 44.94 | 44.73 | 44.80 | 22,750 | -0.36(-0.80%) |
Jul 18, 2018 | 44.73 | 45.20 | 44.73 | 45.16 | 48,938 | +0.32(+0.72%) |
Jul 17, 2018 | 44.69 | 44.84 | 44.62 | 44.84 | 48,806 | +0.18(+0.40%) |
Jul 16, 2018 | 44.55 | 44.72 | 44.55 | 44.66 | 30,858 | +0.14(+0.32%) |
Jul 13, 2018 | 44.37 | 44.58 | 44.37 | 44.51 | 20,404 | +0.07(+0.16%) |
Jul 12, 2018 | 44.44 | 44.55 | 44.26 | 44.44 | 44,322 | +0.40(+0.90%) |
Jul 11, 2018 | 44.01 | 44.26 | 43.97 | 44.04 | 15,438 | -0.40(-0.89%) |
Jul 10, 2018 | 44.68 | 44.68 | 44.40 | 44.44 | 21,377 | -0.14(-0.32%) |
Jul 09, 2018 | 44.58 | 44.75 | 44.48 | 44.58 | 40,842 | +0.36(+0.81%) |
Jul 06, 2018 | 43.90 | 44.33 | 43.90 | 44.22 | 11,389 | +0.36(+0.82%) |
Jul 05, 2018 | 43.72 | 43.86 | 43.61 | 43.86 | 37,597 | +0.36(+0.83%) |
Jul 03, 2018 | 43.50 | 43.50 | 43.50 | 0 | +0.32(+0.75%) | |
Jul 02, 2018 | 42.75 | 43.18 | 42.64 | 43.18 | 21,244 | +0.07(+0.17%) |
Jun 29, 2018 | 43.25 | 43.11 | 87,893 | +0.58(+1.35%) | ||
Jun 28, 2018 | 42.71 | 42.71 | 42.32 | 42.53 | 35,889 | -0.14(-0.34%) |
Jun 27, 2018 | 43.18 | 43.21 | 42.66 | 42.68 | 20,902 | -0.43(-1.00%) |
Jun 26, 2018 | 43.07 | 43.25 | 43.00 | 43.11 | 23,276 | -0.07(-0.17%) |
Jun 25, 2018 | 43.58 | 43.58 | 43.04 | 43.18 | 32,715 | -0.65(-1.48%) |
Jun 22, 2018 | 43.94 | 44.01 | 43.79 | 43.83 | 13,157 | +0.11(+0.25%) |
Jun 21, 2018 | 43.79 | 43.83 | 43.65 | 43.72 | 11,900 | -0.11(-0.25%) |
Jun 20, 2018 | 43.94 | 43.97 | 43.79 | 43.83 | 7,550 | +0.00(+0.00%) |
Jun 19, 2018 | 43.58 | 43.86 | 43.47 | 43.83 | 33,822 | -0.36(-0.81%) |
Jun 18, 2018 | 44.15 | 44.22 | 44.01 | 44.19 | 25,590 | -0.17(-0.38%) |
Jun 15, 2018 | 44.50 | 44.25 | 44.36 | 34,873 | -0.14(-0.32%) | |
Jun 14, 2018 | 44.61 | 44.64 | 44.47 | 44.50 | 21,094 | +0.16(+0.36%) |
Jun 13, 2018 | 44.29 | 44.54 | 44.25 | 44.34 | 14,980 | +0.12(+0.28%) |
Jun 12, 2018 | 44.39 | 44.39 | 44.08 | 44.22 | 27,158 | -0.11(-0.24%) |
Jun 11, 2018 | 44.11 | 44.39 | 44.11 | 44.32 | 18,186 | +0.21(+0.49%) |
Jun 08, 2018 | 44.04 | 44.14 | 43.89 | 44.11 | 12,799 | -0.04(-0.08%) |
Jun 07, 2018 | 44.18 | 44.37 | 44.00 | 44.14 | 13,575 | -0.04(-0.08%) |
Jun 06, 2018 | 44.27 | 44.18 | 16,493 | +0.32(+0.73%) | ||
Jun 05, 2018 | 43.89 | 43.93 | 43.75 | 43.86 | 23,563 | -0.04(-0.08%) |