Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.34 | 43.43 | 43.20 | 43.37 | 2,235 | -0.18(-0.42%) |
Apr 29, 2019 | 43.59 | 43.63 | 43.37 | 43.56 | 3,681 | +0.09(+0.21%) |
Apr 26, 2019 | 43.10 | 43.49 | 43.10 | 43.46 | 4,746 | +0.42(+0.97%) |
Apr 25, 2019 | 43.30 | 43.30 | 42.99 | 43.05 | 3,276 | -0.53(-1.22%) |
Apr 24, 2019 | 43.48 | 43.70 | 43.48 | 43.58 | 2,810 | +0.08(+0.19%) |
Apr 23, 2019 | 43.45 | 43.51 | 43.45 | 43.49 | 4,356 | +0.47(+1.09%) |
Apr 22, 2019 | 43.32 | 43.32 | 43.01 | 43.03 | 1,665 | -0.44(-1.02%) |
Apr 18, 2019 | 43.31 | 43.47 | 43.31 | 43.47 | 2,166 | +0.10(+0.22%) |
Apr 17, 2019 | 43.52 | 43.52 | 43.26 | 43.37 | 4,185 | +0.05(+0.13%) |
Apr 16, 2019 | 43.55 | 43.55 | 43.22 | 43.32 | 1,408 | +0.04(+0.10%) |
Apr 15, 2019 | 43.29 | 43.33 | 43.18 | 43.28 | 3,885 | -0.07(-0.16%) |
Apr 12, 2019 | 43.18 | 43.34 | 43.18 | 43.34 | 3,095 | +0.54(+1.25%) |
Apr 11, 2019 | 42.90 | 42.91 | 42.77 | 42.81 | 2,065 | +0.12(+0.29%) |
Apr 10, 2019 | 42.54 | 42.68 | 42.51 | 42.68 | 3,056 | +0.34(+0.80%) |
Apr 09, 2019 | 42.43 | 42.43 | 42.35 | 42.35 | 2,914 | -0.08(-0.19%) |
Apr 08, 2019 | 42.30 | 42.44 | 42.30 | 42.43 | 5,117 | +0.11(+0.26%) |
Apr 05, 2019 | 42.30 | 42.37 | 42.29 | 42.32 | 2,476 | +0.18(+0.42%) |
Apr 04, 2019 | 42.08 | 42.14 | 41.89 | 42.14 | 1,825 | +0.16(+0.38%) |
Apr 03, 2019 | 42.01 | 42.04 | 41.93 | 41.98 | 2,194 | +0.15(+0.37%) |
Apr 02, 2019 | 41.75 | 41.84 | 41.75 | 41.83 | 2,653 | -0.08(-0.20%) |
Apr 01, 2019 | 41.83 | 41.91 | 41.80 | 41.91 | 3,470 | +0.31(+0.74%) |
Mar 29, 2019 | 41.55 | 41.60 | 41.53 | 41.60 | 1,341 | +0.23(+0.56%) |
Mar 28, 2019 | 41.35 | 41.37 | 41.16 | 41.37 | 1,482 | +0.24(+0.57%) |
Mar 27, 2019 | 41.08 | 41.29 | 41.00 | 41.13 | 2,510 | +0.09(+0.22%) |
Mar 26, 2019 | 40.99 | 41.21 | 40.99 | 41.05 | 1,640 | +0.27(+0.66%) |
Mar 25, 2019 | 40.60 | 40.84 | 40.60 | 40.78 | 1,191 | +0.22(+0.54%) |
Mar 22, 2019 | 41.02 | 41.02 | 40.49 | 40.56 | 2,888 | -0.60(-1.47%) |
Mar 21, 2019 | 40.69 | 41.25 | 40.69 | 41.16 | 3,282 | +0.50(+1.24%) |
Mar 20, 2019 | 40.94 | 40.94 | 40.47 | 40.66 | 3,122 | -0.31(-0.77%) |
Mar 19, 2019 | 41.27 | 41.43 | 40.97 | 40.97 | 1,706 | -0.32(-0.77%) |
Mar 18, 2019 | 41.29 | 41.36 | 41.11 | 41.29 | 20,452 | +0.02(+0.06%) |
Mar 15, 2019 | 41.37 | 41.48 | 41.27 | 41.27 | 1,960 | -0.02(-0.04%) |
Mar 14, 2019 | 41.30 | 41.32 | 41.25 | 41.28 | 1,710 | +0.18(+0.44%) |
Mar 13, 2019 | 41.02 | 41.16 | 41.02 | 41.11 | 7,952 | +0.19(+0.46%) |
Mar 12, 2019 | 40.92 | 40.98 | 40.92 | 40.92 | 3,112 | -0.06(-0.15%) |
Mar 11, 2019 | 40.78 | 40.98 | 40.78 | 40.98 | 16,175 | +0.18(+0.44%) |
Mar 08, 2019 | 40.70 | 40.80 | 40.61 | 40.80 | 4,849 | -0.04(-0.09%) |
Mar 07, 2019 | 41.18 | 41.18 | 40.81 | 40.84 | 3,382 | -0.27(-0.65%) |
Mar 06, 2019 | 41.44 | 41.50 | 41.10 | 41.10 | 577,951 | -0.46(-1.10%) |
Mar 05, 2019 | 41.62 | 41.62 | 41.45 | 41.56 | 2,498 | +0.07(+0.17%) |
Mar 04, 2019 | 41.97 | 41.97 | 41.27 | 41.49 | 2,690 | -0.40(-0.95%) |
Mar 01, 2019 | 41.80 | 41.89 | 41.70 | 41.89 | 2,063 | +0.37(+0.90%) |
Feb 28, 2019 | 41.47 | 41.61 | 41.43 | 41.52 | 2,929 | +0.03(+0.07%) |
Feb 27, 2019 | 41.58 | 41.65 | 41.43 | 41.49 | 5,626 | -0.25(-0.59%) |
Feb 26, 2019 | 41.54 | 41.81 | 41.52 | 41.73 | 7,183 | -0.04(-0.09%) |
Feb 25, 2019 | 42.21 | 42.21 | 41.74 | 41.77 | 2,381 | -0.48(-1.15%) |
Feb 22, 2019 | 42.01 | 42.26 | 42.01 | 42.26 | 4,127 | +0.22(+0.51%) |
Feb 21, 2019 | 41.98 | 42.09 | 41.91 | 42.04 | 2,437 | +0.09(+0.20%) |
Feb 20, 2019 | 41.99 | 42.04 | 41.96 | 41.96 | 3,927 | +0.09(+0.20%) |
Feb 19, 2019 | 41.97 | 42.04 | 41.87 | 41.87 | 3,016 | -0.23(-0.55%) |
Feb 15, 2019 | 41.88 | 42.16 | 41.88 | 42.10 | 3,714 | +0.29(+0.70%) |
Feb 14, 2019 | 41.33 | 42.01 | 41.27 | 41.81 | 4,586 | +0.37(+0.90%) |
Feb 13, 2019 | 41.37 | 41.49 | 41.12 | 41.44 | 3,804 | +0.17(+0.41%) |
Feb 12, 2019 | 41.40 | 41.41 | 41.22 | 41.27 | 4,331 | +0.07(+0.18%) |
Feb 11, 2019 | 41.34 | 41.49 | 41.14 | 41.19 | 5,473 | -0.14(-0.34%) |
Feb 08, 2019 | 41.04 | 41.38 | 41.04 | 41.33 | 1,857 | +0.18(+0.44%) |
Feb 07, 2019 | 41.05 | 41.15 | 40.40 | 41.15 | 4,623 | -0.16(-0.38%) |
Feb 06, 2019 | 41.43 | 41.48 | 41.31 | 41.31 | 8,739 | -0.11(-0.27%) |
Feb 05, 2019 | 41.16 | 41.58 | 41.16 | 41.42 | 3,957 | +0.31(+0.75%) |
Feb 04, 2019 | 40.95 | 41.15 | 40.95 | 41.11 | 3,685 | +0.31(+0.75%) |
Feb 01, 2019 | 41.00 | 41.00 | 40.74 | 40.80 | 6,603 | -0.28(-0.69%) |
Jan 31, 2019 | 40.89 | 41.21 | 40.89 | 41.09 | 9,219 | +0.21(+0.51%) |
Jan 30, 2019 | 40.86 | 40.89 | 40.71 | 40.88 | 2,058 | -0.06(-0.14%) |
Jan 29, 2019 | 40.96 | 41.06 | 40.73 | 40.93 | 9,309 | -0.26(-0.62%) |
Jan 28, 2019 | 40.70 | 41.19 | 40.70 | 41.19 | 8,788 | +0.23(+0.57%) |
Jan 25, 2019 | 41.10 | 41.22 | 40.86 | 40.96 | 5,674 | +0.02(+0.04%) |
Jan 24, 2019 | 40.86 | 41.03 | 40.76 | 40.94 | 7,550 | +0.22(+0.55%) |
Jan 23, 2019 | 40.63 | 41.06 | 40.38 | 40.72 | 764,317 | +0.34(+0.84%) |
Jan 22, 2019 | 40.81 | 40.82 | 40.28 | 40.38 | 5,083 | -0.84(-2.05%) |
Jan 18, 2019 | 41.06 | 41.30 | 41.06 | 41.22 | 2,373 | +0.46(+1.12%) |
Jan 17, 2019 | 40.36 | 40.88 | 40.36 | 40.76 | 3,303 | +0.23(+0.58%) |
Jan 16, 2019 | 40.76 | 40.78 | 40.51 | 40.53 | 6,867 | +0.04(+0.11%) |
Jan 15, 2019 | 40.76 | 40.76 | 40.46 | 40.48 | 17,261 | -0.05(-0.12%) |
Jan 14, 2019 | 40.56 | 40.71 | 40.41 | 40.53 | 18,662 | -0.27(-0.66%) |
Jan 11, 2019 | 40.63 | 40.81 | 40.54 | 40.80 | 3,404 | +0.00(+0.01%) |
Jan 10, 2019 | 40.41 | 40.85 | 40.41 | 40.80 | 4,622 | +0.04(+0.10%) |
Jan 09, 2019 | 40.83 | 40.91 | 40.70 | 40.76 | 3,859 | -0.01(-0.03%) |
Jan 08, 2019 | 40.67 | 40.77 | 40.31 | 40.77 | 4,543 | +0.62(+1.53%) |
Jan 07, 2019 | 39.40 | 40.25 | 39.40 | 40.16 | 5,325 | +0.77(+1.95%) |
Jan 04, 2019 | 38.73 | 39.60 | 38.73 | 39.39 | 6,912 | +1.03(+2.69%) |
Jan 03, 2019 | 38.68 | 38.73 | 38.19 | 38.36 | 5,944 | -0.48(-1.23%) |
Jan 02, 2019 | 38.00 | 38.84 | 38.00 | 38.84 | 2,807 | +0.26(+0.67%) |
Dec 31, 2018 | 38.47 | 38.58 | 38.21 | 38.58 | 13,928 | +0.39(+1.02%) |
Dec 28, 2018 | 38.27 | 38.51 | 38.01 | 38.19 | 11,865 | +0.15(+0.41%) |
Dec 27, 2018 | 37.77 | 38.09 | 36.95 | 38.03 | 33,015 | -0.18(-0.48%) |
Dec 26, 2018 | 36.99 | 38.22 | 36.86 | 38.22 | 6,122 | +1.32(+3.57%) |
Dec 24, 2018 | 37.43 | 37.50 | 36.77 | 36.90 | 15,992 | -0.80(-2.11%) |
Dec 21, 2018 | 38.85 | 38.89 | 37.55 | 37.70 | 20,156 | -0.84(-2.17%) |
Dec 20, 2018 | 39.32 | 39.32 | 38.14 | 38.53 | 12,475 | -0.98(-2.47%) |
Dec 19, 2018 | 39.99 | 40.37 | 39.30 | 39.51 | 8,191 | -0.39(-0.97%) |
Dec 18, 2018 | 39.88 | 40.26 | 39.73 | 39.90 | 7,561 | +0.03(+0.08%) |
Dec 17, 2018 | 40.55 | 40.55 | 39.78 | 39.86 | 13,529 | -0.82(-2.01%) |
Dec 14, 2018 | 40.47 | 41.10 | 40.47 | 40.68 | 10,130 | +0.04(+0.09%) |
Dec 13, 2018 | 40.93 | 40.93 | 40.47 | 40.64 | 5,525 | -0.21(-0.53%) |
Dec 12, 2018 | 40.52 | 41.15 | 40.52 | 40.86 | 4,703 | +0.32(+0.79%) |
Dec 11, 2018 | 40.75 | 41.16 | 40.34 | 40.53 | 22,035 | -0.20(-0.50%) |
Dec 10, 2018 | 40.65 | 40.74 | 40.07 | 40.74 | 8,943 | -0.08(-0.19%) |
Dec 07, 2018 | 41.36 | 41.43 | 40.61 | 40.81 | 3,307 | -0.59(-1.43%) |
Dec 06, 2018 | 39.94 | 41.41 | 39.94 | 41.41 | 9,587 | +0.50(+1.23%) |
Dec 04, 2018 | 42.08 | 42.08 | 40.85 | 40.90 | 4,444 | -1.40(-3.30%) |
Dec 03, 2018 | 42.88 | 42.88 | 42.20 | 42.30 | 7,877 | -0.03(-0.08%) |
Nov 30, 2018 | 42.17 | 42.33 | 41.97 | 42.33 | 5,375 | +0.07(+0.16%) |
Nov 29, 2018 | 42.05 | 42.39 | 41.91 | 42.27 | 4,135 | +0.11(+0.25%) |
Nov 28, 2018 | 41.36 | 42.17 | 41.36 | 42.16 | 3,756 | +0.93(+2.25%) |
Nov 27, 2018 | 40.97 | 41.34 | 40.97 | 41.23 | 5,851 | +0.13(+0.31%) |
Nov 26, 2018 | 41.17 | 41.21 | 40.85 | 41.11 | 13,586 | +0.20(+0.50%) |
Nov 23, 2018 | 40.52 | 40.90 | 40.52 | 40.90 | 2,480 | +0.20(+0.50%) |
Nov 21, 2018 | 40.70 | 40.70 | 40.70 | 0 | +0.74(+1.84%) | |
Nov 20, 2018 | 39.87 | 40.17 | 39.65 | 39.96 | 7,740 | -0.49(-1.21%) |
Nov 19, 2018 | 41.30 | 41.30 | 40.44 | 40.45 | 8,903 | -0.90(-2.18%) |
Nov 16, 2018 | 41.25 | 41.36 | 40.92 | 41.36 | 6,512 | +0.34(+0.83%) |
Nov 15, 2018 | 41.39 | 41.39 | 40.77 | 41.02 | 4,954 | -0.68(-1.62%) |
Nov 14, 2018 | 41.51 | 41.87 | 41.39 | 41.70 | 3,052 | +0.48(+1.17%) |
Nov 13, 2018 | 41.18 | 41.66 | 41.18 | 41.21 | 4,302 | +0.13(+0.31%) |
Nov 12, 2018 | 41.73 | 41.73 | 41.09 | 41.09 | 5,256 | -0.70(-1.67%) |
Nov 09, 2018 | 42.04 | 42.04 | 41.62 | 41.78 | 3,824 | -0.41(-0.96%) |
Nov 08, 2018 | 42.28 | 42.49 | 42.05 | 42.19 | 9,206 | -0.10(-0.23%) |
Nov 07, 2018 | 41.58 | 42.30 | 41.58 | 42.29 | 4,052 | +0.86(+2.07%) |
Nov 06, 2018 | 41.10 | 41.43 | 41.10 | 41.43 | 9,570 | +0.44(+1.07%) |
Nov 05, 2018 | 40.97 | 40.99 | 40.79 | 40.99 | 5,785 | +0.02(+0.05%) |
Nov 02, 2018 | 41.44 | 41.53 | 40.76 | 40.97 | 3,514 | -0.41(-1.00%) |
Nov 01, 2018 | 40.81 | 41.39 | 40.80 | 41.38 | 7,899 | +0.44(+1.08%) |
Oct 31, 2018 | 40.98 | 41.16 | 40.64 | 40.94 | 5,156 | +0.83(+2.06%) |
Oct 30, 2018 | 39.43 | 40.11 | 39.41 | 40.11 | 4,607 | +1.04(+2.66%) |
Oct 29, 2018 | 39.91 | 40.51 | 38.70 | 39.07 | 4,017 | -0.52(-1.32%) |
Oct 26, 2018 | 39.09 | 40.05 | 39.09 | 39.60 | 2,997 | -0.60(-1.49%) |
Oct 25, 2018 | 39.96 | 40.51 | 39.80 | 40.20 | 5,495 | +0.45(+1.14%) |
Oct 24, 2018 | 41.43 | 41.43 | 39.74 | 39.74 | 6,448 | -1.69(-4.09%) |
Oct 23, 2018 | 41.43 | 41.57 | 40.73 | 41.43 | 25,972 | -0.64(-1.52%) |
Oct 22, 2018 | 42.25 | 42.25 | 41.92 | 42.08 | 3,856 | +0.06(+0.14%) |
Oct 19, 2018 | 42.68 | 42.68 | 41.95 | 42.01 | 5,168 | -0.44(-1.05%) |
Oct 18, 2018 | 43.15 | 43.15 | 42.46 | 42.46 | 953 | -0.88(-2.04%) |
Oct 17, 2018 | 43.20 | 43.34 | 42.75 | 43.34 | 3,726 | +0.33(+0.77%) |
Oct 16, 2018 | 42.09 | 43.01 | 42.09 | 43.01 | 9,580 | +0.82(+1.95%) |
Oct 15, 2018 | 41.85 | 42.37 | 41.85 | 42.19 | 3,119 | +0.19(+0.46%) |
Oct 12, 2018 | 42.12 | 42.12 | 41.71 | 42.00 | 1,964 | +0.47(+1.13%) |
Oct 11, 2018 | 41.59 | 41.98 | 41.17 | 41.52 | 5,206 | -0.44(-1.05%) |
Oct 10, 2018 | 42.89 | 42.89 | 41.93 | 41.97 | 29,892 | -1.23(-2.85%) |
Oct 09, 2018 | 43.06 | 43.34 | 43.06 | 43.20 | 3,534 | -0.10(-0.24%) |
Oct 08, 2018 | 43.29 | 43.36 | 43.03 | 43.30 | 5,968 | -0.15(-0.33%) |
Oct 05, 2018 | 43.99 | 44.15 | 43.15 | 43.45 | 5,788 | -0.56(-1.28%) |
Oct 04, 2018 | 44.63 | 44.63 | 43.91 | 44.01 | 66,275 | -0.80(-1.79%) |
Oct 03, 2018 | 44.73 | 44.87 | 44.65 | 44.81 | 4,538 | +0.22(+0.50%) |
Oct 02, 2018 | 44.96 | 44.96 | 44.48 | 44.59 | 10,452 | -0.32(-0.71%) |
Oct 01, 2018 | 45.79 | 45.79 | 44.90 | 44.91 | 21,774 | -0.73(-1.59%) |
Sep 28, 2018 | 45.56 | 45.73 | 45.55 | 45.63 | 6,822 | +0.03(+0.06%) |
Sep 27, 2018 | 45.30 | 45.74 | 45.26 | 45.60 | 3,194 | +0.00(+0.00%) |
Sep 26, 2018 | 45.11 | 45.71 | 45.11 | 45.60 | 5,969 | +0.43(+0.94%) |
Sep 25, 2018 | 45.06 | 45.18 | 45.06 | 45.18 | 6,327 | +0.22(+0.49%) |
Sep 24, 2018 | 44.95 | 44.96 | 44.70 | 44.96 | 3,613 | -0.24(-0.53%) |
Sep 21, 2018 | 45.43 | 45.51 | 45.20 | 45.20 | 4,967 | +0.03(+0.06%) |
Sep 20, 2018 | 45.02 | 45.17 | 44.84 | 45.17 | 9,332 | +0.48(+1.08%) |
Sep 19, 2018 | 44.87 | 45.03 | 44.69 | 44.69 | 4,744 | -0.26(-0.58%) |
Sep 18, 2018 | 44.63 | 45.01 | 44.57 | 44.95 | 3,448 | +0.34(+0.76%) |
Sep 17, 2018 | 44.82 | 44.82 | 44.59 | 44.61 | 4,167 | -0.14(-0.30%) |
Sep 14, 2018 | 44.66 | 44.84 | 44.61 | 44.74 | 4,967 | +0.15(+0.35%) |
Sep 13, 2018 | 44.57 | 44.73 | 44.57 | 44.59 | 6,538 | +0.14(+0.33%) |
Sep 12, 2018 | 44.51 | 44.51 | 44.26 | 44.44 | 4,481 | -0.01(-0.02%) |
Sep 11, 2018 | 44.35 | 44.64 | 44.25 | 44.45 | 4,780 | +0.04(+0.09%) |
Sep 10, 2018 | 44.58 | 44.64 | 44.42 | 44.42 | 22,493 | -0.08(-0.17%) |
Sep 07, 2018 | 44.14 | 44.63 | 44.14 | 44.49 | 2,794 | +0.17(+0.38%) |
Sep 06, 2018 | 44.75 | 44.75 | 44.25 | 44.32 | 16,189 | -0.23(-0.51%) |
Sep 05, 2018 | 45.08 | 45.08 | 44.55 | 44.55 | 135,044 | -0.78(-1.73%) |
Sep 04, 2018 | 45.38 | 45.38 | 45.23 | 45.33 | 6,723 | -0.13(-0.28%) |
Aug 31, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.21(+0.47%) | |
Aug 30, 2018 | 45.45 | 45.56 | 45.25 | 45.25 | 5,168 | -0.30(-0.66%) |
Aug 29, 2018 | 45.35 | 45.61 | 45.23 | 45.55 | 2,582 | +0.24(+0.53%) |
Aug 28, 2018 | 45.15 | 45.31 | 45.04 | 45.30 | 3,263 | +0.24(+0.53%) |
Aug 27, 2018 | 45.39 | 45.41 | 45.06 | 45.07 | 4,018 | -0.04(-0.08%) |
Aug 24, 2018 | 44.86 | 45.15 | 44.86 | 45.10 | 4,967 | +0.26(+0.58%) |
Aug 23, 2018 | 44.73 | 44.90 | 44.73 | 44.84 | 4,449 | +0.13(+0.28%) |
Aug 22, 2018 | 44.82 | 44.88 | 44.71 | 44.72 | 31,069 | -0.27(-0.59%) |
Aug 21, 2018 | 44.65 | 45.07 | 44.65 | 44.98 | 13,853 | +0.30(+0.68%) |
Aug 20, 2018 | 44.27 | 44.78 | 44.27 | 44.68 | 5,674 | +0.39(+0.87%) |
Aug 17, 2018 | 43.95 | 44.29 | 43.92 | 44.29 | 13,454 | +0.10(+0.23%) |
Aug 16, 2018 | 44.40 | 44.40 | 44.14 | 44.19 | 2,596 | +0.36(+0.82%) |
Aug 15, 2018 | 43.82 | 43.86 | 43.51 | 43.83 | 5,326 | -0.40(-0.90%) |
Aug 14, 2018 | 43.87 | 44.25 | 43.87 | 44.23 | 65,300 | +0.38(+0.87%) |
Aug 13, 2018 | 44.08 | 44.15 | 43.83 | 43.85 | 92,098 | -0.18(-0.41%) |
Aug 10, 2018 | 44.20 | 44.29 | 44.01 | 44.03 | 20,182 | -0.46(-1.04%) |
Aug 09, 2018 | 44.48 | 44.74 | 44.48 | 44.49 | 5,496 | -0.21(-0.48%) |
Aug 08, 2018 | 44.58 | 44.80 | 44.51 | 44.71 | 68,882 | +0.09(+0.19%) |
Aug 07, 2018 | 44.88 | 44.91 | 44.62 | 44.62 | 67,878 | -0.25(-0.56%) |
Aug 06, 2018 | 44.62 | 44.97 | 44.62 | 44.87 | 81,024 | +0.25(+0.56%) |
Aug 03, 2018 | 44.85 | 44.85 | 44.43 | 44.62 | 10,660 | -0.23(-0.51%) |
Aug 02, 2018 | 44.52 | 44.92 | 44.52 | 44.85 | 24,357 | -0.01(-0.02%) |
Aug 01, 2018 | 45.30 | 45.41 | 44.45 | 44.86 | 490,312 | -0.55(-1.21%) |
Jul 31, 2018 | 44.91 | 45.43 | 44.91 | 45.41 | 3,007 | +0.41(+0.92%) |
Jul 30, 2018 | 45.92 | 46.16 | 45.00 | 45.00 | 3,006 | -0.95(-2.06%) |
Jul 27, 2018 | 46.82 | 46.82 | 45.89 | 45.94 | 6,292 | -0.34(-0.73%) |
Jul 26, 2018 | 46.08 | 46.49 | 46.08 | 46.28 | 46,481 | +0.12(+0.25%) |
Jul 25, 2018 | 45.77 | 46.16 | 45.77 | 46.16 | 5,187 | +0.67(+1.46%) |
Jul 24, 2018 | 46.50 | 46.50 | 45.40 | 45.50 | 8,147 | -0.92(-1.98%) |
Jul 23, 2018 | 46.44 | 46.46 | 46.28 | 46.42 | 8,632 | -0.03(-0.06%) |
Jul 20, 2018 | 46.62 | 46.68 | 46.39 | 46.44 | 9,573 | -0.25(-0.53%) |
Jul 19, 2018 | 46.48 | 46.70 | 46.45 | 46.69 | 17,967 | +0.08(+0.16%) |
Jul 18, 2018 | 46.18 | 46.65 | 46.18 | 46.61 | 21,180 | +0.50(+1.08%) |
Jul 17, 2018 | 45.88 | 46.26 | 45.15 | 46.12 | 5,266 | +0.19(+0.42%) |
Jul 16, 2018 | 46.05 | 46.12 | 45.87 | 45.92 | 4,863 | -0.09(-0.19%) |
Jul 13, 2018 | 45.90 | 46.01 | 45.86 | 46.01 | 3,868 | +0.21(+0.47%) |
Jul 12, 2018 | 45.42 | 45.80 | 45.42 | 45.80 | 2,718 | +0.43(+0.96%) |
Jul 11, 2018 | 45.55 | 45.57 | 45.36 | 45.36 | 202,237 | -0.30(-0.66%) |
Jul 10, 2018 | 45.80 | 45.92 | 45.49 | 45.66 | 4,684 | -0.04(-0.10%) |
Jul 09, 2018 | 45.58 | 45.60 | 45.71 | 7,444 | +0.13(+0.29%) | |
Jul 06, 2018 | 45.08 | 45.59 | 45.08 | 45.58 | 6,727 | +0.52(+1.16%) |
Jul 05, 2018 | 44.96 | 45.07 | 44.73 | 45.05 | 4,923 | +0.09(+0.19%) |
Jul 03, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.16(+0.37%) | |
Jul 02, 2018 | 44.47 | 44.80 | 44.17 | 44.80 | 485,040 | -0.17(-0.39%) |
Jun 29, 2018 | 45.27 | 45.28 | 44.98 | 44.98 | 31,204 | +0.04(+0.10%) |
Jun 28, 2018 | 44.60 | 44.93 | 44.48 | 44.93 | 19,858 | +0.11(+0.25%) |
Jun 27, 2018 | 45.27 | 45.53 | 44.80 | 44.82 | 28,796 | -0.41(-0.90%) |
Jun 26, 2018 | 45.16 | 45.41 | 45.08 | 45.23 | 9,429 | +0.09(+0.19%) |
Jun 25, 2018 | 45.96 | 45.96 | 44.93 | 45.14 | 662,236 | -0.95(-2.06%) |
Jun 22, 2018 | 46.31 | 46.31 | 46.09 | 46.09 | 56,700 | -0.01(-0.03%) |
Jun 21, 2018 | 46.51 | 46.57 | 46.10 | 46.10 | 22,079 | -0.36(-0.78%) |
Jun 20, 2018 | 46.40 | 46.58 | 46.38 | 46.46 | 59,378 | +0.27(+0.59%) |
Jun 19, 2018 | 45.98 | 46.21 | 45.88 | 46.19 | 6,067 | -0.22(-0.48%) |
Jun 18, 2018 | 46.12 | 46.41 | 46.12 | 46.41 | 32,510 | +0.16(+0.35%) |
Jun 15, 2018 | 46.25 | 45.91 | 46.25 | 40,954 | +0.35(+0.76%) | |
Jun 14, 2018 | 45.62 | 45.91 | 45.62 | 45.91 | 3,217 | +0.30(+0.66%) |
Jun 13, 2018 | 45.84 | 45.84 | 45.59 | 45.61 | 2,705 | -0.09(-0.19%) |
Jun 12, 2018 | 45.65 | 45.85 | 45.65 | 45.69 | 5,415 | +0.12(+0.25%) |
Jun 11, 2018 | 45.33 | 45.58 | 45.33 | 45.58 | 8,955 | +0.36(+0.79%) |
Jun 08, 2018 | 45.30 | 45.32 | 45.16 | 45.22 | 1,706 | -0.13(-0.30%) |
Jun 07, 2018 | 46.05 | 46.05 | 45.17 | 45.36 | 22,889 | -0.23(-0.51%) |
Jun 06, 2018 | 45.64 | 45.59 | 48,960 | +0.35(+0.78%) | ||
Jun 05, 2018 | 45.21 | 45.30 | 45.21 | 45.23 | 3,242 | +0.08(+0.18%) |