Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.94 | 40.06 | 39.94 | 40.06 | 428 | -0.67(-1.64%) |
May 30, 2019 | 40.93 | 40.93 | 40.72 | 40.72 | 529 | -0.08(-0.21%) |
May 29, 2019 | 40.74 | 40.81 | 40.50 | 40.81 | 4,038 | -0.30(-0.73%) |
May 28, 2019 | 41.29 | 41.29 | 41.11 | 41.11 | 2,687 | -0.17(-0.41%) |
May 24, 2019 | 41.27 | 41.34 | 41.26 | 41.28 | 4,607 | +0.09(+0.23%) |
May 23, 2019 | 41.30 | 41.51 | 41.18 | 41.18 | 1,012 | -0.82(-1.95%) |
May 22, 2019 | 42.38 | 42.38 | 42.00 | 42.00 | 1,921 | -0.45(-1.06%) |
May 21, 2019 | 42.55 | 42.55 | 42.42 | 42.45 | 2,111 | +0.22(+0.53%) |
May 20, 2019 | 41.82 | 42.23 | 41.82 | 42.23 | 2,303 | +0.00(+0.00%) |
May 17, 2019 | 42.37 | 42.49 | 42.23 | 42.23 | 1,285 | -0.45(-1.05%) |
May 16, 2019 | 42.77 | 42.95 | 42.68 | 42.68 | 1,157 | +0.12(+0.28%) |
May 15, 2019 | 42.15 | 42.58 | 42.15 | 42.55 | 1,799 | +0.04(+0.09%) |
May 14, 2019 | 42.65 | 42.65 | 42.52 | 42.52 | 241 | +0.25(+0.59%) |
May 13, 2019 | 42.68 | 42.68 | 42.10 | 42.27 | 1,460 | -0.72(-1.67%) |
May 10, 2019 | 42.99 | 42.99 | 42.99 | 42.99 | 214 | -0.25(-0.58%) |
May 09, 2019 | 43.03 | 43.24 | 43.03 | 43.24 | 684 | -0.16(-0.37%) |
May 08, 2019 | 43.47 | 43.47 | 43.40 | 43.40 | 1,904 | -0.03(-0.07%) |
May 07, 2019 | 43.95 | 43.95 | 43.43 | 43.43 | 4,585 | -0.82(-1.85%) |
May 06, 2019 | 43.81 | 44.25 | 43.81 | 44.25 | 722 | -0.02(-0.05%) |
May 03, 2019 | 44.02 | 44.27 | 44.02 | 44.27 | 536 | +1.14(+2.64%) |
May 02, 2019 | 43.58 | 43.58 | 43.10 | 43.13 | 1,305 | -0.37(-0.84%) |
May 01, 2019 | 43.68 | 43.68 | 43.50 | 43.50 | 2,158 | -0.16(-0.36%) |
Apr 30, 2019 | 43.60 | 43.66 | 43.60 | 43.66 | 819 | -0.20(-0.45%) |
Apr 29, 2019 | 44.02 | 44.02 | 43.85 | 43.85 | 2,675 | +0.27(+0.62%) |
Apr 26, 2019 | 43.28 | 43.64 | 43.28 | 43.58 | 3,646 | +0.28(+0.65%) |
Apr 25, 2019 | 43.13 | 43.37 | 43.13 | 43.30 | 137,570 | -0.43(-0.98%) |
Apr 24, 2019 | 43.70 | 43.87 | 43.70 | 43.73 | 3,864 | +0.11(+0.26%) |
Apr 23, 2019 | 43.16 | 43.62 | 43.16 | 43.62 | 3,055 | +0.60(+1.40%) |
Apr 22, 2019 | 43.08 | 43.08 | 42.94 | 43.02 | 1,362 | -0.38(-0.87%) |
Apr 18, 2019 | 43.26 | 43.48 | 43.26 | 43.39 | 2,895 | -0.04(-0.10%) |
Apr 17, 2019 | 43.56 | 43.56 | 43.35 | 43.44 | 3,839 | -0.09(-0.21%) |
Apr 16, 2019 | 43.44 | 43.55 | 43.33 | 43.53 | 5,656 | +0.31(+0.72%) |
Apr 15, 2019 | 43.33 | 43.35 | 43.21 | 43.22 | 2,059 | -0.17(-0.39%) |
Apr 12, 2019 | 43.42 | 43.42 | 43.30 | 43.38 | 2,042 | +0.22(+0.52%) |
Apr 11, 2019 | 43.22 | 43.23 | 43.10 | 43.16 | 5,587 | +0.06(+0.13%) |
Apr 10, 2019 | 42.78 | 43.19 | 42.78 | 43.10 | 2,036 | +0.62(+1.47%) |
Apr 09, 2019 | 42.94 | 42.94 | 42.48 | 42.48 | 571 | -0.56(-1.30%) |
Apr 08, 2019 | 43.08 | 43.08 | 43.00 | 43.04 | 43,434 | -0.02(-0.04%) |
Apr 05, 2019 | 42.86 | 43.06 | 42.86 | 43.06 | 2,257 | +0.43(+1.00%) |
Apr 04, 2019 | 42.76 | 42.76 | 42.52 | 42.63 | 2,745 | +0.46(+1.08%) |
Apr 03, 2019 | 42.42 | 42.45 | 42.13 | 42.17 | 6,477 | +0.10(+0.24%) |
Apr 02, 2019 | 42.27 | 42.27 | 42.02 | 42.07 | 2,249 | -0.19(-0.46%) |
Apr 01, 2019 | 42.26 | 42.42 | 42.14 | 42.27 | 67,983 | +0.41(+0.98%) |
Mar 29, 2019 | 42.08 | 42.08 | 41.73 | 41.86 | 1,074 | +0.14(+0.34%) |
Mar 28, 2019 | 41.41 | 41.77 | 41.40 | 41.71 | 3,638 | +0.30(+0.73%) |
Mar 27, 2019 | 41.36 | 41.41 | 41.33 | 41.41 | 1,699 | -0.09(-0.22%) |
Mar 26, 2019 | 41.29 | 41.53 | 41.29 | 41.50 | 4,278 | +0.67(+1.64%) |
Mar 25, 2019 | 40.47 | 40.83 | 40.41 | 40.83 | 6,651 | -0.01(-0.01%) |
Mar 22, 2019 | 41.79 | 41.79 | 40.84 | 40.84 | 1,612 | -1.48(-3.50%) |
Mar 21, 2019 | 42.32 | 42.32 | 42.32 | 42.32 | 321 | +0.40(+0.95%) |
Mar 20, 2019 | 41.58 | 42.29 | 41.58 | 41.93 | 3,019 | -0.21(-0.50%) |
Mar 19, 2019 | 42.68 | 42.70 | 42.14 | 42.14 | 10,835 | -0.47(-1.09%) |
Mar 18, 2019 | 42.38 | 42.64 | 42.38 | 42.60 | 2,666 | +0.44(+1.04%) |
Mar 15, 2019 | 42.16 | 42.16 | 42.16 | 159 | +0.00(+0.00%) | |
Mar 14, 2019 | 42.29 | 42.34 | 42.16 | 42.16 | 1,681 | -0.20(-0.48%) |
Mar 13, 2019 | 42.50 | 42.52 | 42.37 | 42.37 | 22,435 | +0.12(+0.29%) |
Mar 12, 2019 | 42.60 | 42.60 | 42.21 | 42.25 | 1,789 | -0.14(-0.33%) |
Mar 11, 2019 | 41.87 | 42.39 | 41.87 | 42.39 | 808 | +0.62(+1.49%) |
Mar 08, 2019 | 41.75 | 41.77 | 41.75 | 41.76 | 3,009 | -0.01(-0.02%) |
Mar 07, 2019 | 42.33 | 42.33 | 41.77 | 41.77 | 2,808 | -0.60(-1.43%) |
Mar 06, 2019 | 42.75 | 42.80 | 42.31 | 42.38 | 3,139 | -0.57(-1.32%) |
Mar 05, 2019 | 43.08 | 43.08 | 42.94 | 42.94 | 919 | -0.19(-0.43%) |
Mar 04, 2019 | 43.48 | 43.54 | 43.11 | 43.13 | 4,018 | -0.32(-0.73%) |
Mar 01, 2019 | 43.43 | 43.45 | 43.11 | 43.45 | 5,273 | +0.14(+0.32%) |
Feb 28, 2019 | 43.23 | 43.37 | 43.22 | 43.31 | 10,521 | +0.07(+0.15%) |
Feb 27, 2019 | 43.10 | 43.29 | 43.10 | 43.24 | 9,300 | -0.17(-0.38%) |
Feb 26, 2019 | 43.48 | 43.50 | 43.36 | 43.41 | 3,722 | -0.46(-1.05%) |
Feb 25, 2019 | 44.10 | 44.10 | 43.85 | 43.87 | 2,472 | +0.07(+0.16%) |
Feb 22, 2019 | 43.75 | 43.84 | 43.70 | 43.80 | 22,494 | +0.12(+0.28%) |
Feb 21, 2019 | 43.73 | 43.74 | 43.41 | 43.68 | 30,616 | -0.07(-0.17%) |
Feb 20, 2019 | 43.48 | 43.81 | 43.47 | 43.75 | 4,427 | +0.16(+0.36%) |
Feb 19, 2019 | 43.11 | 43.59 | 43.11 | 43.59 | 2,836 | +0.41(+0.95%) |
Feb 15, 2019 | 42.87 | 43.18 | 42.87 | 43.18 | 2,367 | +0.57(+1.34%) |
Feb 14, 2019 | 42.14 | 42.62 | 42.14 | 42.62 | 1,370 | +0.14(+0.32%) |
Feb 13, 2019 | 42.37 | 42.48 | 42.36 | 42.48 | 2,448 | +0.19(+0.44%) |
Feb 12, 2019 | 42.30 | 42.30 | 42.29 | 42.29 | 490 | +0.53(+1.28%) |
Feb 11, 2019 | 41.47 | 41.76 | 41.47 | 41.76 | 859 | +0.35(+0.85%) |
Feb 08, 2019 | 41.50 | 41.50 | 41.20 | 41.41 | 2,154 | -0.16(-0.38%) |
Feb 07, 2019 | 41.60 | 41.60 | 41.42 | 41.57 | 2,342 | -0.07(-0.18%) |
Feb 06, 2019 | 41.74 | 41.76 | 41.63 | 41.64 | 39,794 | -0.19(-0.46%) |
Feb 05, 2019 | 41.82 | 41.83 | 41.60 | 41.83 | 21,253 | +0.29(+0.69%) |
Feb 04, 2019 | 41.58 | 41.58 | 41.54 | 41.54 | 2,656 | +0.24(+0.58%) |
Feb 01, 2019 | 41.35 | 41.35 | 41.17 | 41.31 | 50,192 | +0.20(+0.49%) |
Jan 31, 2019 | 41.10 | 41.11 | 41.01 | 41.11 | 2,377 | +0.15(+0.37%) |
Jan 30, 2019 | 40.64 | 41.13 | 40.64 | 40.95 | 2,924 | +0.15(+0.36%) |
Jan 29, 2019 | 40.80 | 40.81 | 40.80 | 40.81 | 1,106 | +0.11(+0.28%) |
Jan 28, 2019 | 40.58 | 40.82 | 40.58 | 40.69 | 2,607 | -0.29(-0.70%) |
Jan 25, 2019 | 41.05 | 41.05 | 40.98 | 40.98 | 215 | +0.38(+0.94%) |
Jan 24, 2019 | 40.66 | 40.74 | 40.54 | 40.60 | 3,000 | -0.17(-0.41%) |
Jan 23, 2019 | 40.75 | 40.77 | 40.75 | 40.77 | 1,989 | +0.15(+0.37%) |
Jan 22, 2019 | 40.67 | 40.67 | 40.46 | 40.62 | 2,613 | -0.56(-1.36%) |
Jan 18, 2019 | 40.90 | 41.35 | 40.90 | 41.18 | 1,077 | +0.48(+1.19%) |
Jan 17, 2019 | 40.46 | 40.70 | 40.46 | 40.70 | 1,678 | +0.30(+0.75%) |
Jan 16, 2019 | 40.46 | 40.46 | 40.24 | 40.40 | 11,264 | +0.39(+0.98%) |
Jan 15, 2019 | 39.78 | 40.02 | 39.63 | 40.01 | 7,002 | +0.18(+0.45%) |
Jan 14, 2019 | 40.09 | 40.09 | 39.82 | 39.83 | 16,128 | -0.30(-0.74%) |
Jan 11, 2019 | 39.94 | 40.18 | 39.91 | 40.12 | 2,154 | +0.08(+0.21%) |
Jan 10, 2019 | 40.04 | 40.04 | 40.04 | 40.04 | 3,684 | +0.09(+0.23%) |
Jan 09, 2019 | 39.92 | 40.03 | 39.88 | 39.95 | 3,887 | +0.42(+1.06%) |
Jan 08, 2019 | 39.40 | 39.56 | 39.35 | 39.53 | 17,002 | +0.31(+0.78%) |
Jan 07, 2019 | 38.87 | 39.32 | 38.87 | 39.22 | 36,591 | +0.47(+1.22%) |
Jan 04, 2019 | 38.06 | 38.77 | 37.90 | 38.75 | 3,231 | +1.10(+2.91%) |
Jan 03, 2019 | 37.50 | 38.01 | 37.37 | 37.65 | 3,406 | -0.34(-0.90%) |
Jan 02, 2019 | 37.75 | 38.03 | 37.69 | 38.00 | 41,997 | +0.37(+0.99%) |
Dec 31, 2018 | 37.55 | 37.69 | 37.40 | 37.63 | 21,651 | +0.05(+0.12%) |
Dec 28, 2018 | 37.42 | 37.96 | 37.22 | 37.58 | 41,364 | +0.35(+0.95%) |
Dec 27, 2018 | 36.59 | 37.23 | 36.15 | 37.23 | 20,285 | +0.15(+0.40%) |
Dec 26, 2018 | 35.65 | 37.22 | 35.65 | 37.08 | 63,460 | +0.72(+1.99%) |
Dec 24, 2018 | 36.15 | 36.44 | 36.15 | 36.35 | 2,800 | -0.15(-0.41%) |
Dec 21, 2018 | 37.38 | 37.38 | 36.50 | 36.50 | 3,123 | -0.84(-2.26%) |
Dec 20, 2018 | 37.32 | 37.63 | 36.94 | 37.35 | 1,839 | -1.01(-2.63%) |
Dec 19, 2018 | 38.45 | 38.46 | 38.35 | 38.35 | 816 | -0.06(-0.17%) |
Dec 18, 2018 | 38.70 | 38.73 | 38.42 | 38.42 | 2,897 | +0.08(+0.20%) |
Dec 17, 2018 | 38.80 | 38.91 | 38.34 | 38.34 | 1,664 | -0.95(-2.42%) |
Dec 14, 2018 | 39.52 | 39.57 | 39.29 | 39.29 | 1,406 | -0.63(-1.59%) |
Dec 13, 2018 | 39.93 | 39.93 | 39.93 | 39.93 | 977 | -0.42(-1.05%) |
Dec 12, 2018 | 39.97 | 40.51 | 39.97 | 40.35 | 2,839 | +0.55(+1.39%) |
Dec 11, 2018 | 40.16 | 40.16 | 39.75 | 39.80 | 35,328 | +0.04(+0.09%) |
Dec 10, 2018 | 39.76 | 39.76 | 39.76 | 39.76 | 302 | -0.26(-0.65%) |
Dec 07, 2018 | 40.81 | 40.81 | 39.80 | 40.02 | 2,054 | -0.54(-1.32%) |
Dec 06, 2018 | 40.16 | 40.55 | 40.16 | 40.55 | 6,138 | -0.18(-0.43%) |
Dec 04, 2018 | 42.07 | 42.11 | 40.73 | 40.73 | 13,627 | -1.99(-4.65%) |
Dec 03, 2018 | 42.56 | 42.72 | 42.53 | 42.72 | 9,618 | +0.39(+0.92%) |
Nov 30, 2018 | 42.12 | 42.45 | 42.12 | 42.33 | 4,326 | +0.04(+0.09%) |
Nov 29, 2018 | 42.34 | 42.49 | 42.29 | 42.29 | 9,994 | -0.28(-0.65%) |
Nov 28, 2018 | 41.30 | 42.57 | 41.30 | 42.57 | 5,263 | +0.94(+2.27%) |
Nov 27, 2018 | 41.85 | 41.85 | 41.63 | 41.63 | 887 | -0.31(-0.75%) |
Nov 26, 2018 | 42.08 | 42.14 | 41.92 | 41.94 | 1,160 | +0.43(+1.02%) |
Nov 23, 2018 | 41.64 | 41.87 | 41.51 | 41.51 | 5,732 | -0.32(-0.77%) |
Nov 21, 2018 | 41.84 | 41.84 | 41.84 | 0 | +0.46(+1.12%) | |
Nov 20, 2018 | 41.66 | 41.71 | 41.38 | 41.38 | 951 | -0.61(-1.45%) |
Nov 19, 2018 | 42.31 | 42.39 | 41.99 | 41.99 | 10,517 | -0.31(-0.72%) |
Nov 16, 2018 | 42.19 | 42.33 | 42.14 | 42.29 | 7,787 | +0.51(+1.22%) |
Nov 15, 2018 | 41.78 | 41.89 | 41.78 | 41.78 | 946 | -0.31(-0.75%) |
Nov 14, 2018 | 42.39 | 42.60 | 41.63 | 42.10 | 95,221 | -0.55(-1.28%) |
Nov 13, 2018 | 42.64 | 42.64 | 42.64 | 42.64 | 310 | +0.27(+0.63%) |
Nov 12, 2018 | 42.38 | 42.38 | 42.35 | 42.38 | 834 | -0.05(-0.12%) |
Nov 09, 2018 | 42.74 | 42.74 | 42.43 | 42.43 | 4,221 | -0.84(-1.94%) |
Nov 08, 2018 | 43.27 | 43.27 | 43.27 | 43.27 | 207 | +0.03(+0.07%) |
Nov 07, 2018 | 43.15 | 43.23 | 43.15 | 43.23 | 610 | +0.42(+0.97%) |
Nov 06, 2018 | 42.89 | 42.89 | 42.82 | 42.82 | 1,518 | +0.32(+0.75%) |
Nov 05, 2018 | 42.37 | 42.50 | 42.23 | 42.50 | 2,904 | +0.30(+0.72%) |
Nov 02, 2018 | 42.53 | 42.53 | 42.19 | 42.19 | 9,200 | -0.04(-0.09%) |
Nov 01, 2018 | 41.66 | 42.23 | 41.66 | 42.23 | 2,522 | +0.46(+1.10%) |
Oct 31, 2018 | 41.74 | 41.87 | 41.74 | 41.77 | 1,965 | +0.22(+0.53%) |
Oct 30, 2018 | 40.97 | 41.55 | 40.97 | 41.55 | 3,270 | +0.59(+1.44%) |
Oct 29, 2018 | 41.13 | 41.22 | 40.91 | 40.95 | 9,877 | +0.72(+1.79%) |
Oct 26, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 216 | -0.76(-1.85%) |
Oct 25, 2018 | 40.52 | 41.21 | 40.52 | 40.99 | 4,047 | +0.10(+0.24%) |
Oct 24, 2018 | 41.07 | 41.14 | 40.89 | 40.89 | 2,054 | -0.79(-1.89%) |
Oct 23, 2018 | 41.48 | 41.68 | 41.48 | 41.68 | 4,630 | -0.34(-0.80%) |
Oct 22, 2018 | 41.93 | 42.05 | 41.86 | 42.01 | 1,093 | +0.07(+0.17%) |
Oct 19, 2018 | 42.53 | 42.53 | 41.84 | 41.94 | 2,922 | -0.38(-0.90%) |
Oct 18, 2018 | 43.17 | 43.17 | 42.32 | 42.32 | 3,052 | -0.80(-1.86%) |
Oct 17, 2018 | 42.96 | 43.12 | 42.96 | 43.12 | 620 | -0.14(-0.33%) |
Oct 16, 2018 | 42.69 | 43.27 | 42.69 | 43.27 | 8,824 | +0.76(+1.79%) |
Oct 15, 2018 | 42.13 | 42.50 | 42.13 | 42.50 | 704 | +0.46(+1.11%) |
Oct 12, 2018 | 42.99 | 42.99 | 41.88 | 42.04 | 4,008 | -0.59(-1.39%) |
Oct 11, 2018 | 43.11 | 43.25 | 42.54 | 42.63 | 8,987 | -0.77(-1.77%) |
Oct 10, 2018 | 44.42 | 44.42 | 43.38 | 43.40 | 1,473 | -1.07(-2.41%) |
Oct 09, 2018 | 44.56 | 44.62 | 44.42 | 44.47 | 1,526 | -0.07(-0.17%) |
Oct 08, 2018 | 44.43 | 44.54 | 44.25 | 44.54 | 2,307 | +0.13(+0.29%) |
Oct 05, 2018 | 44.47 | 44.47 | 44.17 | 44.41 | 975 | -0.35(-0.78%) |
Oct 04, 2018 | 44.98 | 44.98 | 44.76 | 44.76 | 1,986 | -0.44(-0.98%) |
Oct 03, 2018 | 45.28 | 45.31 | 45.15 | 45.20 | 3,895 | +0.42(+0.93%) |
Oct 02, 2018 | 45.24 | 45.24 | 44.76 | 44.79 | 1,772 | -0.56(-1.24%) |
Oct 01, 2018 | 46.13 | 46.13 | 45.30 | 45.35 | 2,148 | -0.37(-0.81%) |
Sep 28, 2018 | 45.84 | 45.84 | 45.71 | 45.72 | 2,708 | +0.04(+0.08%) |
Sep 27, 2018 | 45.72 | 45.87 | 45.66 | 45.68 | 8,992 | -0.28(-0.60%) |
Sep 26, 2018 | 45.97 | 46.16 | 45.96 | 45.96 | 1,477 | -0.26(-0.56%) |
Sep 25, 2018 | 46.19 | 46.27 | 46.19 | 46.22 | 741 | +0.06(+0.13%) |
Sep 24, 2018 | 46.15 | 46.16 | 46.01 | 46.16 | 925 | -0.41(-0.88%) |
Sep 21, 2018 | 47.03 | 47.03 | 46.57 | 46.57 | 4,117 | -0.06(-0.12%) |
Sep 20, 2018 | 46.63 | 46.63 | 46.63 | 46.63 | 118 | +0.15(+0.32%) |
Sep 19, 2018 | 46.83 | 46.83 | 46.48 | 46.48 | 757 | -0.32(-0.69%) |
Sep 18, 2018 | 46.67 | 46.80 | 46.67 | 46.80 | 1,873 | +0.21(+0.44%) |
Sep 17, 2018 | 46.93 | 46.93 | 46.59 | 46.59 | 3,004 | -0.30(-0.65%) |
Sep 14, 2018 | 46.90 | 46.99 | 46.89 | 46.89 | 3,683 | +0.19(+0.41%) |
Sep 13, 2018 | 46.82 | 46.82 | 46.70 | 46.70 | 6,345 | -0.02(-0.03%) |
Sep 12, 2018 | 46.81 | 46.81 | 46.69 | 46.72 | 1,723 | -0.46(-0.97%) |
Sep 11, 2018 | 47.11 | 47.18 | 47.11 | 47.18 | 4,773 | +0.11(+0.23%) |
Sep 10, 2018 | 47.29 | 47.29 | 47.07 | 47.07 | 1,060 | +0.06(+0.14%) |
Sep 07, 2018 | 47.01 | 47.20 | 46.94 | 47.00 | 11,701 | -0.08(-0.18%) |
Sep 06, 2018 | 47.09 | 47.09 | 47.09 | 47.09 | 2,689 | -0.25(-0.53%) |
Sep 05, 2018 | 47.21 | 47.39 | 47.21 | 47.34 | 828 | -0.03(-0.06%) |
Sep 04, 2018 | 47.25 | 47.36 | 47.05 | 47.36 | 11,969 | -0.00(-0.01%) |
Aug 31, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.13(+0.27%) | |
Aug 30, 2018 | 47.47 | 47.47 | 47.24 | 47.24 | 704 | -0.16(-0.34%) |
Aug 29, 2018 | 47.16 | 47.40 | 47.14 | 47.40 | 710 | +0.11(+0.23%) |
Aug 28, 2018 | 47.60 | 47.60 | 47.22 | 47.29 | 1,598 | -0.18(-0.37%) |
Aug 27, 2018 | 47.72 | 47.75 | 47.45 | 47.47 | 5,143 | -0.08(-0.17%) |
Aug 24, 2018 | 47.43 | 47.55 | 47.33 | 47.55 | 4,662 | +0.10(+0.20%) |
Aug 23, 2018 | 47.45 | 47.45 | 47.45 | 47.45 | 351 | +0.09(+0.18%) |
Aug 22, 2018 | 47.30 | 47.46 | 47.30 | 47.37 | 8,318 | -0.15(-0.31%) |
Aug 21, 2018 | 47.48 | 47.54 | 47.48 | 47.51 | 3,932 | +0.64(+1.36%) |
Aug 20, 2018 | 46.87 | 46.95 | 46.86 | 46.88 | 1,466 | +0.27(+0.58%) |
Aug 17, 2018 | 46.50 | 46.66 | 46.48 | 46.61 | 9,108 | +0.08(+0.18%) |
Aug 16, 2018 | 46.46 | 46.53 | 46.46 | 46.53 | 4,229 | +0.19(+0.42%) |
Aug 15, 2018 | 46.33 | 46.33 | 46.33 | 211 | +0.02(+0.05%) | |
Aug 14, 2018 | 46.20 | 46.31 | 46.20 | 46.31 | 723 | +0.24(+0.52%) |
Aug 13, 2018 | 46.29 | 46.29 | 46.04 | 46.07 | 5,501 | -0.16(-0.35%) |
Aug 10, 2018 | 46.09 | 46.32 | 46.09 | 46.24 | 1,301 | -0.14(-0.30%) |
Aug 09, 2018 | 46.37 | 46.37 | 46.37 | 46.37 | 208 | +0.15(+0.31%) |
Aug 08, 2018 | 46.23 | 46.23 | 46.23 | 46.23 | 802 | -0.03(-0.06%) |
Aug 07, 2018 | 46.32 | 46.32 | 46.26 | 46.26 | 499 | +0.19(+0.41%) |
Aug 06, 2018 | 45.94 | 46.07 | 45.91 | 46.07 | 12,718 | +0.34(+0.75%) |
Aug 03, 2018 | 45.60 | 45.73 | 45.59 | 45.73 | 2,386 | -0.11(-0.24%) |
Aug 02, 2018 | 45.66 | 45.84 | 45.62 | 45.84 | 2,635 | +0.44(+0.96%) |
Aug 01, 2018 | 45.64 | 45.64 | 45.26 | 45.40 | 1,400 | -0.09(-0.19%) |
Jul 31, 2018 | 45.49 | 45.57 | 45.49 | 45.49 | 5,287 | +0.27(+0.59%) |
Jul 30, 2018 | 45.28 | 45.32 | 45.22 | 45.22 | 8,026 | -0.09(-0.20%) |
Jul 27, 2018 | 45.37 | 45.37 | 45.23 | 45.31 | 2,278 | -0.76(-1.66%) |
Jul 26, 2018 | 45.92 | 46.08 | 45.92 | 46.08 | 972 | +0.42(+0.93%) |
Jul 25, 2018 | 45.45 | 45.65 | 45.45 | 45.65 | 13,031 | -0.06(-0.14%) |
Jul 24, 2018 | 45.82 | 45.82 | 45.57 | 45.72 | 2,791 | -0.34(-0.74%) |
Jul 23, 2018 | 46.04 | 46.06 | 46.04 | 46.06 | 682 | -0.02(-0.04%) |
Jul 20, 2018 | 46.01 | 46.08 | 46.01 | 46.08 | 1,300 | -0.04(-0.08%) |
Jul 19, 2018 | 45.95 | 46.12 | 45.94 | 46.11 | 1,594 | +0.43(+0.94%) |
Jul 18, 2018 | 45.55 | 45.69 | 45.52 | 45.69 | 2,860 | +0.04(+0.08%) |
Jul 17, 2018 | 45.67 | 45.67 | 45.65 | 45.65 | 517 | +0.19(+0.43%) |
Jul 16, 2018 | 45.45 | 45.47 | 45.45 | 45.46 | 491 | -0.15(-0.32%) |
Jul 13, 2018 | 45.78 | 45.78 | 45.60 | 45.60 | 2,101 | -0.11(-0.25%) |
Jul 12, 2018 | 45.62 | 45.74 | 45.58 | 45.72 | 3,884 | -0.16(-0.35%) |
Jul 11, 2018 | 45.90 | 45.90 | 45.72 | 45.88 | 2,923 | -0.07(-0.15%) |
Jul 10, 2018 | 46.17 | 46.17 | 45.90 | 45.94 | 1,379 | -0.36(-0.77%) |
Jul 09, 2018 | 46.26 | 46.30 | 46.26 | 46.30 | 710 | +0.25(+0.53%) |
Jul 06, 2018 | 45.95 | 46.12 | 45.95 | 46.06 | 1,045 | +0.44(+0.97%) |
Jul 05, 2018 | 45.61 | 45.61 | 45.61 | 45.61 | 1,573 | +0.23(+0.51%) |
Jul 03, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.64(+1.44%) | |
Jul 02, 2018 | 44.60 | 44.80 | 44.59 | 44.74 | 4,841 | -0.20(-0.45%) |
Jun 29, 2018 | 44.95 | 44.95 | 44.94 | 44.94 | 738 | +0.15(+0.33%) |
Jun 28, 2018 | 44.79 | 44.79 | 44.79 | 44.79 | 445 | -0.18(-0.41%) |
Jun 27, 2018 | 45.29 | 45.29 | 44.94 | 44.98 | 1,423 | -0.45(-1.00%) |
Jun 26, 2018 | 45.55 | 45.55 | 45.43 | 45.43 | 907 | +0.07(+0.15%) |
Jun 25, 2018 | 45.35 | 45.36 | 45.35 | 45.36 | 618 | -0.42(-0.93%) |
Jun 22, 2018 | 45.90 | 45.90 | 45.78 | 45.79 | 1,436 | -0.03(-0.06%) |
Jun 21, 2018 | 45.90 | 45.97 | 45.81 | 45.82 | 4,507 | -0.23(-0.50%) |
Jun 20, 2018 | 45.86 | 46.09 | 45.86 | 46.05 | 1,964 | +0.19(+0.40%) |
Jun 19, 2018 | 45.49 | 45.86 | 45.49 | 45.86 | 7,280 | +0.18(+0.40%) |
Jun 18, 2018 | 45.51 | 45.68 | 45.49 | 45.68 | 862 | +0.48(+1.06%) |
Jun 14, 2018 | 45.20 | 45.20 | 45.20 | 222 | -0.21(-0.47%) | |
Jun 13, 2018 | 45.41 | 45.41 | 45.41 | 45.41 | 520 | +0.03(+0.06%) |
Jun 12, 2018 | 45.41 | 45.50 | 45.19 | 45.38 | 2,935 | +0.02(+0.05%) |
Jun 11, 2018 | 45.48 | 45.48 | 45.34 | 45.36 | 1,884 | -0.04(-0.10%) |
Jun 08, 2018 | 45.32 | 45.40 | 45.27 | 45.40 | 3,806 | +0.25(+0.55%) |
Jun 07, 2018 | 45.33 | 45.33 | 45.15 | 45.15 | 3,225 | -0.13(-0.28%) |
Jun 06, 2018 | 45.28 | 45.28 | 45.28 | 45.28 | 972 | +0.25(+0.56%) |
Jun 05, 2018 | 44.79 | 45.04 | 44.68 | 45.03 | 6,206 | +0.23(+0.52%) |
Jun 04, 2018 | 44.48 | 44.79 | 44.48 | 44.79 | 123,208 | +0.35(+0.79%) |