Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.35 | 45.35 | 45.11 | 45.19 | 142,214 | -0.52(-1.15%) |
May 30, 2019 | 45.62 | 45.73 | 45.52 | 45.72 | 51,637 | +0.13(+0.29%) |
May 29, 2019 | 45.67 | 45.70 | 45.36 | 45.59 | 203,100 | -0.27(-0.60%) |
May 28, 2019 | 46.47 | 46.60 | 45.86 | 45.86 | 71,085 | -0.70(-1.51%) |
May 24, 2019 | 46.64 | 46.70 | 46.45 | 46.56 | 62,317 | +0.03(+0.06%) |
May 23, 2019 | 46.40 | 46.53 | 46.34 | 46.53 | 17,868 | -0.02(-0.04%) |
May 22, 2019 | 46.36 | 46.63 | 46.32 | 46.55 | 103,406 | +0.14(+0.31%) |
May 21, 2019 | 46.64 | 46.64 | 46.36 | 46.41 | 97,388 | -0.05(-0.11%) |
May 20, 2019 | 46.51 | 46.71 | 46.45 | 46.46 | 56,267 | -0.22(-0.48%) |
May 17, 2019 | 46.58 | 46.82 | 46.58 | 46.69 | 47,104 | +0.01(+0.02%) |
May 16, 2019 | 46.49 | 46.91 | 46.49 | 46.68 | 49,169 | +0.22(+0.48%) |
May 15, 2019 | 46.07 | 46.48 | 46.07 | 46.45 | 21,705 | +0.35(+0.77%) |
May 14, 2019 | 45.97 | 46.31 | 45.97 | 46.10 | 130,014 | +0.19(+0.41%) |
May 13, 2019 | 45.89 | 46.02 | 45.78 | 45.91 | 30,173 | -0.46(-0.99%) |
May 10, 2019 | 45.94 | 46.43 | 45.71 | 46.38 | 56,006 | +0.34(+0.73%) |
May 09, 2019 | 45.92 | 46.08 | 45.69 | 46.04 | 19,160 | +0.00(+0.00%) |
May 08, 2019 | 45.98 | 46.23 | 45.92 | 46.04 | 39,055 | +0.01(+0.02%) |
May 07, 2019 | 46.33 | 46.38 | 45.90 | 46.03 | 118,138 | -0.49(-1.05%) |
May 06, 2019 | 46.12 | 46.55 | 46.12 | 46.52 | 196,800 | -0.04(-0.08%) |
May 03, 2019 | 46.41 | 46.61 | 46.37 | 46.55 | 52,175 | +0.26(+0.56%) |
May 02, 2019 | 46.28 | 46.34 | 46.10 | 46.30 | 113,756 | +0.00(+0.00%) |
May 01, 2019 | 46.80 | 46.85 | 46.30 | 46.30 | 187,520 | -0.51(-1.08%) |
Apr 30, 2019 | 46.39 | 46.85 | 46.30 | 46.80 | 194,901 | +0.48(+1.03%) |
Apr 29, 2019 | 46.16 | 46.33 | 46.16 | 46.32 | 192,985 | +0.20(+0.44%) |
Apr 26, 2019 | 45.83 | 46.18 | 45.83 | 46.12 | 51,949 | +0.29(+0.64%) |
Apr 25, 2019 | 45.76 | 45.86 | 45.62 | 45.82 | 32,648 | -0.19(-0.41%) |
Apr 24, 2019 | 46.03 | 46.15 | 45.92 | 46.01 | 264,701 | -0.02(-0.04%) |
Apr 23, 2019 | 45.98 | 46.11 | 45.96 | 46.03 | 53,429 | +0.06(+0.14%) |
Apr 22, 2019 | 45.94 | 46.16 | 45.94 | 45.97 | 35,342 | -0.05(-0.12%) |
Apr 18, 2019 | 46.11 | 46.14 | 45.85 | 46.02 | 59,950 | +0.01(+0.02%) |
Apr 17, 2019 | 45.95 | 46.01 | 45.86 | 46.01 | 35,925 | +0.06(+0.14%) |
Apr 16, 2019 | 46.02 | 46.02 | 45.82 | 45.95 | 179,586 | +0.04(+0.10%) |
Apr 15, 2019 | 45.75 | 45.98 | 45.75 | 45.90 | 66,258 | +0.14(+0.31%) |
Apr 12, 2019 | 45.63 | 45.76 | 45.56 | 45.76 | 59,387 | +0.12(+0.27%) |
Apr 11, 2019 | 45.66 | 45.81 | 45.57 | 45.64 | 40,005 | -0.03(-0.06%) |
Apr 10, 2019 | 45.63 | 45.81 | 45.59 | 45.67 | 38,547 | +0.01(+0.02%) |
Apr 09, 2019 | 45.60 | 45.66 | 45.45 | 45.66 | 168,115 | -0.06(-0.14%) |
Apr 08, 2019 | 45.63 | 45.74 | 45.55 | 45.72 | 48,760 | +0.17(+0.37%) |
Apr 05, 2019 | 45.51 | 45.61 | 45.43 | 45.55 | 39,666 | +0.03(+0.06%) |
Apr 04, 2019 | 45.47 | 45.58 | 45.45 | 45.52 | 165,633 | +0.04(+0.08%) |
Apr 03, 2019 | 45.58 | 45.63 | 45.41 | 45.49 | 195,978 | -0.09(-0.19%) |
Apr 02, 2019 | 45.70 | 45.73 | 45.57 | 45.58 | 237,442 | -0.29(-0.64%) |
Apr 01, 2019 | 45.99 | 45.99 | 45.71 | 45.87 | 36,797 | +0.01(+0.02%) |
Mar 29, 2019 | 45.71 | 45.86 | 45.65 | 45.86 | 27,834 | +0.21(+0.47%) |
Mar 28, 2019 | 45.60 | 45.76 | 45.55 | 45.65 | 26,032 | +0.09(+0.19%) |
Mar 27, 2019 | 45.75 | 45.75 | 45.30 | 45.56 | 74,217 | -0.03(-0.06%) |
Mar 26, 2019 | 45.50 | 45.73 | 45.50 | 45.58 | 58,808 | +0.40(+0.88%) |
Mar 25, 2019 | 45.09 | 45.29 | 45.05 | 45.19 | 42,102 | +0.07(+0.16%) |
Mar 22, 2019 | 45.31 | 45.56 | 45.12 | 45.12 | 45,188 | -0.57(-1.24%) |
Mar 21, 2019 | 45.16 | 45.70 | 45.12 | 45.68 | 27,652 | +0.51(+1.14%) |
Mar 20, 2019 | 45.19 | 45.46 | 45.04 | 45.17 | 97,704 | +0.02(+0.04%) |
Mar 19, 2019 | 45.40 | 45.43 | 45.07 | 45.15 | 223,529 | -0.14(-0.30%) |
Mar 18, 2019 | 45.19 | 45.30 | 45.10 | 45.29 | 20,054 | +0.19(+0.42%) |
Mar 15, 2019 | 44.98 | 45.22 | 44.95 | 45.10 | 42,371 | +0.32(+0.71%) |
Mar 14, 2019 | 44.80 | 44.92 | 44.72 | 44.78 | 28,824 | -0.04(-0.08%) |
Mar 13, 2019 | 44.64 | 44.81 | 44.55 | 44.81 | 30,586 | +0.40(+0.90%) |
Mar 12, 2019 | 44.43 | 44.62 | 44.38 | 44.41 | 62,516 | -0.11(-0.24%) |
Mar 11, 2019 | 44.08 | 44.53 | 44.07 | 44.52 | 63,991 | +0.47(+1.07%) |
Mar 08, 2019 | 44.01 | 44.15 | 43.96 | 44.05 | 39,103 | +0.09(+0.20%) |
Mar 07, 2019 | 44.18 | 44.18 | 43.90 | 43.96 | 66,746 | -0.23(-0.52%) |
Mar 06, 2019 | 44.14 | 44.24 | 44.02 | 44.19 | 988,670 | +0.12(+0.26%) |
Mar 05, 2019 | 43.96 | 44.15 | 43.96 | 44.08 | 117,607 | +0.20(+0.44%) |
Mar 04, 2019 | 44.17 | 44.24 | 43.70 | 43.88 | 1,305,453 | -0.18(-0.40%) |
Mar 01, 2019 | 44.16 | 44.16 | 43.92 | 44.06 | 28,285 | +0.08(+0.18%) |
Feb 28, 2019 | 43.87 | 44.09 | 43.87 | 43.98 | 63,490 | +0.12(+0.26%) |
Feb 27, 2019 | 43.88 | 43.94 | 43.76 | 43.86 | 52,276 | -0.25(-0.56%) |
Feb 26, 2019 | 44.12 | 44.28 | 44.09 | 44.11 | 87,736 | +0.06(+0.14%) |
Feb 25, 2019 | 44.30 | 44.30 | 43.95 | 44.05 | 142,899 | -0.09(-0.20%) |
Feb 22, 2019 | 43.97 | 44.19 | 43.97 | 44.14 | 76,629 | -0.11(-0.24%) |
Feb 21, 2019 | 44.19 | 44.36 | 44.15 | 44.25 | 37,001 | +0.06(+0.14%) |
Feb 20, 2019 | 44.12 | 44.28 | 44.09 | 44.18 | 36,067 | +0.08(+0.18%) |
Feb 19, 2019 | 44.02 | 44.28 | 43.99 | 44.10 | 61,577 | +0.18(+0.40%) |
Feb 15, 2019 | 43.86 | 43.93 | 43.79 | 43.93 | 33,468 | +0.41(+0.94%) |
Feb 14, 2019 | 43.51 | 43.63 | 43.37 | 43.52 | 60,682 | -0.18(-0.41%) |
Feb 13, 2019 | 43.73 | 43.83 | 43.62 | 43.70 | 23,688 | +0.07(+0.16%) |
Feb 12, 2019 | 43.31 | 43.67 | 43.31 | 43.62 | 375,029 | +0.40(+0.92%) |
Feb 11, 2019 | 43.23 | 43.30 | 43.16 | 43.22 | 38,912 | +0.03(+0.06%) |
Feb 08, 2019 | 43.01 | 43.21 | 42.92 | 43.20 | 34,257 | +0.02(+0.04%) |
Feb 07, 2019 | 43.16 | 43.24 | 42.97 | 43.18 | 62,700 | -0.04(-0.08%) |
Feb 06, 2019 | 43.28 | 43.38 | 43.16 | 43.22 | 123,121 | -0.17(-0.39%) |
Feb 05, 2019 | 43.38 | 43.47 | 43.30 | 43.38 | 151,797 | +0.25(+0.58%) |
Feb 04, 2019 | 43.03 | 43.18 | 42.86 | 43.14 | 35,576 | +0.12(+0.27%) |
Feb 01, 2019 | 43.15 | 43.15 | 42.90 | 43.02 | 118,211 | -0.04(-0.10%) |
Jan 31, 2019 | 42.57 | 43.14 | 42.50 | 43.07 | 77,134 | +0.53(+1.25%) |
Jan 30, 2019 | 42.25 | 42.64 | 42.20 | 42.53 | 779,812 | +0.48(+1.14%) |
Jan 29, 2019 | 42.05 | 42.17 | 42.00 | 42.05 | 44,959 | +0.28(+0.66%) |
Jan 28, 2019 | 41.65 | 41.83 | 41.49 | 41.78 | 180,936 | -0.02(-0.04%) |
Jan 25, 2019 | 41.91 | 42.00 | 41.73 | 41.80 | 86,433 | +0.05(+0.13%) |
Jan 24, 2019 | 42.01 | 42.01 | 41.53 | 41.74 | 23,085 | -0.40(-0.95%) |
Jan 23, 2019 | 42.11 | 42.24 | 41.88 | 42.14 | 35,035 | +0.36(+0.87%) |
Jan 22, 2019 | 42.04 | 42.11 | 41.58 | 41.78 | 55,038 | -0.41(-0.97%) |
Jan 18, 2019 | 42.03 | 42.28 | 42.03 | 42.19 | 84,742 | +0.47(+1.13%) |
Jan 17, 2019 | 41.41 | 41.75 | 41.41 | 41.72 | 36,336 | +0.30(+0.73%) |
Jan 16, 2019 | 41.65 | 41.65 | 41.38 | 41.41 | 27,907 | -0.32(-0.77%) |
Jan 15, 2019 | 41.51 | 41.75 | 41.46 | 41.73 | 154,985 | +0.26(+0.62%) |
Jan 14, 2019 | 41.47 | 41.59 | 41.44 | 41.48 | 329,750 | -0.23(-0.55%) |
Jan 11, 2019 | 41.59 | 41.73 | 41.50 | 41.71 | 116,521 | +0.09(+0.21%) |
Jan 10, 2019 | 41.30 | 41.70 | 41.25 | 41.62 | 55,038 | +0.18(+0.43%) |
Jan 09, 2019 | 41.55 | 41.67 | 41.35 | 41.44 | 222,540 | -0.01(-0.02%) |
Jan 08, 2019 | 41.41 | 41.57 | 41.26 | 41.45 | 5,488,051 | +0.14(+0.34%) |
Jan 07, 2019 | 41.24 | 41.50 | 41.07 | 41.31 | 183,421 | -0.13(-0.32%) |
Jan 04, 2019 | 40.84 | 41.46 | 40.84 | 41.44 | 125,085 | +0.90(+2.21%) |
Jan 03, 2019 | 40.62 | 40.89 | 40.51 | 40.55 | 165,312 | -0.12(-0.28%) |
Jan 02, 2019 | 40.50 | 40.72 | 40.39 | 40.66 | 22,725 | -0.13(-0.33%) |
Dec 31, 2018 | 40.93 | 40.93 | 40.61 | 40.79 | 212,645 | +0.06(+0.15%) |
Dec 28, 2018 | 41.00 | 41.11 | 40.61 | 40.73 | 98,716 | +0.06(+0.15%) |
Dec 27, 2018 | 40.10 | 40.67 | 39.76 | 40.67 | 123,537 | +0.18(+0.44%) |
Dec 26, 2018 | 39.69 | 40.56 | 39.31 | 40.49 | 219,403 | +0.98(+2.47%) |
Dec 24, 2018 | 40.42 | 40.43 | 39.52 | 39.52 | 63,106 | -0.92(-2.28%) |
Dec 21, 2018 | 40.75 | 41.32 | 40.36 | 40.44 | 161,484 | -0.43(-1.06%) |
Dec 20, 2018 | 41.29 | 41.39 | 40.65 | 40.87 | 87,212 | -0.45(-1.10%) |
Dec 19, 2018 | 41.73 | 41.97 | 41.16 | 41.33 | 86,269 | -0.23(-0.56%) |
Dec 18, 2018 | 42.00 | 42.00 | 41.36 | 41.56 | 98,321 | -0.30(-0.71%) |
Dec 17, 2018 | 42.56 | 42.56 | 41.70 | 41.85 | 101,961 | -0.68(-1.60%) |
Dec 14, 2018 | 43.02 | 43.02 | 42.52 | 42.54 | 80,193 | -0.80(-1.86%) |
Dec 13, 2018 | 43.31 | 43.47 | 43.26 | 43.34 | 58,698 | +0.08(+0.18%) |
Dec 12, 2018 | 43.46 | 43.59 | 43.24 | 43.26 | 48,201 | +0.17(+0.41%) |
Dec 11, 2018 | 43.15 | 43.32 | 42.86 | 43.09 | 53,975 | +0.24(+0.57%) |
Dec 10, 2018 | 42.99 | 43.03 | 42.38 | 42.84 | 85,432 | -0.12(-0.28%) |
Dec 07, 2018 | 43.30 | 43.45 | 42.86 | 42.96 | 50,793 | -0.30(-0.69%) |
Dec 06, 2018 | 43.12 | 43.32 | 42.53 | 43.26 | 98,934 | -0.03(-0.08%) |
Dec 04, 2018 | 44.06 | 44.18 | 43.29 | 43.30 | 220,218 | -0.73(-1.67%) |
Dec 03, 2018 | 44.12 | 44.12 | 43.76 | 44.03 | 71,450 | +0.00(+0.00%) |
Nov 30, 2018 | 43.81 | 44.03 | 43.69 | 44.03 | 118,632 | +0.15(+0.34%) |
Nov 29, 2018 | 43.79 | 43.98 | 43.76 | 43.88 | 46,568 | -0.03(-0.06%) |
Nov 28, 2018 | 43.47 | 43.91 | 43.44 | 43.91 | 79,648 | +0.35(+0.80%) |
Nov 27, 2018 | 43.27 | 43.58 | 43.19 | 43.56 | 77,390 | +0.28(+0.65%) |
Nov 26, 2018 | 43.38 | 43.46 | 43.21 | 43.28 | 75,214 | +0.10(+0.22%) |
Nov 23, 2018 | 43.09 | 43.37 | 43.09 | 43.18 | 83,969 | +0.08(+0.18%) |
Nov 21, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.55 | 43.61 | 43.02 | 43.10 | 169,238 | -0.60(-1.38%) |
Nov 19, 2018 | 43.89 | 44.06 | 43.62 | 43.71 | 47,487 | -0.15(-0.34%) |
Nov 16, 2018 | 43.64 | 44.01 | 43.64 | 43.86 | 77,333 | +0.17(+0.40%) |
Nov 15, 2018 | 43.71 | 43.79 | 43.38 | 43.68 | 52,685 | -0.01(-0.02%) |
Nov 14, 2018 | 43.95 | 43.99 | 43.56 | 43.69 | 32,207 | -0.20(-0.46%) |
Nov 13, 2018 | 43.94 | 44.03 | 43.76 | 43.89 | 41,679 | -0.07(-0.16%) |
Nov 12, 2018 | 44.12 | 44.31 | 43.96 | 43.96 | 162,150 | -0.55(-1.24%) |
Nov 09, 2018 | 44.27 | 44.55 | 44.25 | 44.51 | 119,890 | +0.29(+0.65%) |
Nov 08, 2018 | 44.29 | 44.45 | 44.15 | 44.22 | 54,172 | -0.28(-0.63%) |
Nov 07, 2018 | 44.39 | 44.50 | 44.11 | 44.50 | 61,523 | +0.48(+1.09%) |
Nov 06, 2018 | 43.86 | 44.06 | 43.86 | 44.02 | 19,349 | +0.21(+0.48%) |
Nov 05, 2018 | 43.61 | 43.94 | 43.61 | 43.81 | 39,071 | +0.28(+0.64%) |
Nov 02, 2018 | 43.62 | 43.68 | 43.16 | 43.53 | 60,631 | -0.04(-0.10%) |
Nov 01, 2018 | 43.57 | 43.82 | 43.52 | 43.58 | 32,380 | +0.26(+0.61%) |
Oct 31, 2018 | 43.58 | 43.58 | 43.18 | 43.31 | 25,077 | -0.17(-0.38%) |
Oct 30, 2018 | 42.95 | 43.48 | 42.95 | 43.48 | 26,545 | +0.53(+1.24%) |
Oct 29, 2018 | 43.08 | 43.34 | 42.75 | 42.95 | 44,372 | +0.01(+0.02%) |
Oct 26, 2018 | 43.13 | 43.13 | 42.64 | 42.94 | 28,371 | -0.54(-1.25%) |
Oct 25, 2018 | 43.27 | 43.62 | 43.01 | 43.48 | 118,661 | +0.19(+0.44%) |
Oct 24, 2018 | 43.43 | 43.78 | 43.19 | 43.29 | 47,173 | -0.12(-0.28%) |
Oct 23, 2018 | 43.14 | 43.54 | 42.99 | 43.41 | 21,602 | +0.02(+0.04%) |
Oct 22, 2018 | 43.63 | 43.76 | 43.25 | 43.39 | 495,285 | -0.23(-0.52%) |
Oct 19, 2018 | 43.17 | 43.64 | 43.17 | 43.62 | 111,768 | +0.97(+2.28%) |
Oct 18, 2018 | 42.74 | 43.05 | 42.53 | 42.65 | 23,523 | -0.06(-0.14%) |
Oct 17, 2018 | 42.68 | 42.85 | 42.49 | 42.71 | 23,374 | -0.18(-0.43%) |
Oct 16, 2018 | 42.61 | 42.90 | 42.61 | 42.89 | 44,520 | +0.42(+0.99%) |
Oct 15, 2018 | 42.20 | 42.63 | 42.20 | 42.47 | 33,149 | +0.24(+0.56%) |
Oct 12, 2018 | 42.32 | 42.32 | 41.90 | 42.24 | 17,731 | +0.15(+0.35%) |
Oct 11, 2018 | 42.86 | 42.86 | 42.04 | 42.09 | 42,136 | -0.83(-1.93%) |
Oct 10, 2018 | 43.44 | 43.55 | 42.92 | 42.92 | 28,900 | -0.56(-1.29%) |
Oct 09, 2018 | 43.28 | 43.65 | 43.28 | 43.48 | 53,734 | -0.10(-0.24%) |
Oct 08, 2018 | 43.13 | 43.61 | 43.13 | 43.58 | 59,043 | +0.28(+0.65%) |
Oct 05, 2018 | 43.18 | 43.41 | 43.14 | 43.30 | 59,258 | -0.01(-0.02%) |
Oct 04, 2018 | 43.42 | 43.42 | 43.11 | 43.31 | 2,271,846 | -0.48(-1.10%) |
Oct 03, 2018 | 44.13 | 44.19 | 43.72 | 43.79 | 37,303 | -0.19(-0.44%) |
Oct 02, 2018 | 43.78 | 44.11 | 43.78 | 43.99 | 11,531 | +0.07(+0.16%) |
Oct 01, 2018 | 44.06 | 44.13 | 43.87 | 43.92 | 22,193 | -0.01(-0.02%) |
Sep 28, 2018 | 44.01 | 44.06 | 43.85 | 43.93 | 134,419 | -0.01(-0.02%) |
Sep 27, 2018 | 43.98 | 44.19 | 43.92 | 43.93 | 30,886 | -0.08(-0.18%) |
Sep 26, 2018 | 44.02 | 44.28 | 44.01 | 44.01 | 530,932 | +0.07(+0.16%) |
Sep 25, 2018 | 44.18 | 44.20 | 43.86 | 43.94 | 521,118 | -0.02(-0.04%) |
Sep 24, 2018 | 44.46 | 44.46 | 43.93 | 43.96 | 94,043 | -0.61(-1.37%) |
Sep 21, 2018 | 44.56 | 44.69 | 44.41 | 44.57 | 11,897 | -0.03(-0.06%) |
Sep 20, 2018 | 44.31 | 44.60 | 44.28 | 44.60 | 19,324 | +0.50(+1.13%) |
Sep 19, 2018 | 44.08 | 44.18 | 43.95 | 44.10 | 25,088 | -0.14(-0.32%) |
Sep 18, 2018 | 44.35 | 44.36 | 44.13 | 44.24 | 42,999 | -0.04(-0.10%) |
Sep 17, 2018 | 44.20 | 44.36 | 44.20 | 44.28 | 19,951 | +0.11(+0.26%) |
Sep 14, 2018 | 44.22 | 44.22 | 43.99 | 44.17 | 83,854 | -0.05(-0.12%) |
Sep 13, 2018 | 44.27 | 44.27 | 44.12 | 44.22 | 8,901 | -0.04(-0.10%) |
Sep 12, 2018 | 43.86 | 44.29 | 43.75 | 44.27 | 12,795 | +0.52(+1.20%) |
Sep 11, 2018 | 43.76 | 43.81 | 43.59 | 43.74 | 16,865 | -0.21(-0.48%) |
Sep 10, 2018 | 43.89 | 44.06 | 43.87 | 43.95 | 57,910 | +0.31(+0.70%) |
Sep 07, 2018 | 43.59 | 43.72 | 43.51 | 43.65 | 32,603 | -0.15(-0.34%) |
Sep 06, 2018 | 43.64 | 43.79 | 43.58 | 43.79 | 12,253 | +0.01(+0.02%) |
Sep 05, 2018 | 43.43 | 43.79 | 43.43 | 43.79 | 17,481 | +0.13(+0.30%) |
Sep 04, 2018 | 43.60 | 43.75 | 43.47 | 43.65 | 218,201 | -0.22(-0.50%) |
Aug 31, 2018 | 43.87 | 43.87 | 43.87 | 0 | -0.11(-0.26%) | |
Aug 30, 2018 | 44.08 | 44.13 | 43.90 | 43.99 | 35,058 | -0.22(-0.49%) |
Aug 29, 2018 | 44.20 | 44.32 | 44.14 | 44.20 | 70,292 | +0.02(+0.04%) |
Aug 28, 2018 | 44.40 | 44.40 | 44.10 | 44.19 | 37,512 | -0.14(-0.32%) |
Aug 27, 2018 | 44.39 | 44.43 | 44.27 | 44.33 | 44,338 | +0.15(+0.35%) |
Aug 24, 2018 | 44.20 | 44.24 | 44.09 | 44.17 | 11,211 | +0.07(+0.17%) |
Aug 23, 2018 | 44.17 | 44.31 | 44.09 | 44.10 | 63,388 | -0.28(-0.63%) |
Aug 22, 2018 | 44.50 | 44.50 | 44.32 | 44.38 | 99,553 | -0.07(-0.16%) |
Aug 21, 2018 | 44.74 | 44.80 | 44.34 | 44.45 | 100,196 | -0.19(-0.43%) |
Aug 20, 2018 | 44.65 | 44.73 | 44.61 | 44.64 | 16,523 | +0.07(+0.16%) |
Aug 17, 2018 | 44.19 | 44.65 | 44.19 | 44.57 | 931,668 | +0.40(+0.91%) |
Aug 16, 2018 | 44.01 | 44.32 | 44.01 | 44.17 | 18,999 | +0.45(+1.04%) |
Aug 15, 2018 | 43.49 | 43.86 | 43.35 | 43.72 | 23,685 | -0.17(-0.38%) |
Aug 14, 2018 | 43.62 | 43.88 | 43.62 | 43.88 | 731,675 | +0.38(+0.86%) |
Aug 13, 2018 | 43.60 | 43.61 | 43.45 | 43.51 | 11,832 | -0.13(-0.30%) |
Aug 10, 2018 | 43.67 | 43.75 | 43.46 | 43.64 | 36,607 | -0.44(-1.00%) |
Aug 09, 2018 | 44.14 | 44.20 | 44.01 | 44.08 | 12,784 | -0.07(-0.15%) |
Aug 08, 2018 | 44.33 | 44.33 | 44.10 | 44.14 | 26,300 | -0.22(-0.49%) |
Aug 07, 2018 | 44.54 | 44.54 | 44.33 | 44.36 | 9,801 | -0.04(-0.10%) |
Aug 06, 2018 | 44.42 | 44.56 | 44.41 | 44.41 | 31,959 | -0.10(-0.22%) |
Aug 03, 2018 | 44.20 | 44.67 | 44.20 | 44.50 | 24,252 | +0.31(+0.69%) |
Aug 02, 2018 | 43.90 | 44.30 | 43.90 | 44.20 | 10,441 | +0.22(+0.50%) |
Aug 01, 2018 | 44.13 | 44.21 | 43.93 | 43.98 | 24,328 | -0.25(-0.57%) |
Jul 31, 2018 | 44.25 | 44.32 | 44.15 | 44.23 | 9,376 | +0.03(+0.08%) |
Jul 30, 2018 | 44.20 | 44.28 | 44.12 | 44.20 | 17,933 | +0.05(+0.12%) |
Jul 27, 2018 | 44.14 | 44.32 | 44.10 | 44.14 | 27,227 | +0.03(+0.08%) |
Jul 26, 2018 | 44.08 | 44.28 | 44.06 | 44.11 | 9,642 | +0.18(+0.42%) |
Jul 25, 2018 | 43.78 | 44.01 | 43.74 | 43.93 | 19,622 | +0.22(+0.50%) |
Jul 24, 2018 | 43.72 | 43.84 | 43.66 | 43.71 | 19,491 | -0.03(-0.06%) |
Jul 23, 2018 | 43.91 | 43.92 | 43.66 | 43.73 | 21,314 | -0.30(-0.67%) |
Jul 20, 2018 | 43.70 | 44.04 | 43.70 | 44.03 | 11,630 | +0.48(+1.10%) |
Jul 19, 2018 | 43.29 | 43.69 | 43.26 | 43.55 | 16,527 | +0.05(+0.12%) |
Jul 18, 2018 | 43.69 | 43.69 | 43.41 | 43.50 | 20,137 | -0.22(-0.50%) |
Jul 17, 2018 | 43.41 | 43.77 | 43.41 | 43.72 | 133,068 | +0.14(+0.32%) |
Jul 16, 2018 | 43.63 | 43.63 | 43.43 | 43.58 | 50,516 | -0.03(-0.08%) |
Jul 13, 2018 | 43.44 | 43.65 | 43.43 | 43.61 | 25,982 | +0.17(+0.40%) |
Jul 12, 2018 | 43.50 | 43.59 | 43.39 | 43.44 | 11,395 | +0.10(+0.24%) |
Jul 11, 2018 | 43.50 | 43.61 | 43.30 | 43.33 | 52,756 | -0.33(-0.76%) |
Jul 10, 2018 | 43.41 | 43.66 | 43.37 | 43.66 | 32,305 | +0.30(+0.69%) |
Jul 09, 2018 | 43.56 | 43.56 | 43.36 | 43.37 | 20,784 | -0.11(-0.26%) |
Jul 06, 2018 | 43.37 | 43.59 | 43.37 | 43.48 | 11,989 | +0.16(+0.36%) |
Jul 05, 2018 | 43.04 | 43.33 | 42.99 | 43.32 | 36,112 | +0.51(+1.18%) |
Jul 03, 2018 | 42.81 | 42.81 | 42.81 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 42.47 | 42.76 | 42.41 | 42.76 | 268,259 | -0.08(-0.18%) |
Jun 29, 2018 | 42.97 | 42.80 | 42.84 | 39,052 | +0.10(+0.22%) | |
Jun 28, 2018 | 42.50 | 42.76 | 42.50 | 42.74 | 87,277 | +0.30(+0.70%) |
Jun 27, 2018 | 42.72 | 42.88 | 42.42 | 42.45 | 21,988 | -0.22(-0.51%) |
Jun 26, 2018 | 42.78 | 42.78 | 42.61 | 42.67 | 16,370 | -0.08(-0.19%) |
Jun 25, 2018 | 42.71 | 42.84 | 42.57 | 42.75 | 14,090 | -0.08(-0.20%) |
Jun 22, 2018 | 42.64 | 42.94 | 42.64 | 42.83 | 24,496 | +0.50(+1.18%) |
Jun 21, 2018 | 42.44 | 42.50 | 42.33 | 42.33 | 35,995 | +0.02(+0.04%) |
Jun 20, 2018 | 42.42 | 42.45 | 42.27 | 42.32 | 21,048 | +0.08(+0.19%) |
Jun 19, 2018 | 42.01 | 42.25 | 42.01 | 42.24 | 47,013 | +0.07(+0.17%) |
Jun 18, 2018 | 42.39 | 42.46 | 42.05 | 42.17 | 13,145 | -0.52(-1.21%) |
Jun 15, 2018 | 42.68 | 42.39 | 42.68 | 37,887 | +0.29(+0.69%) | |
Jun 14, 2018 | 42.38 | 42.50 | 42.35 | 42.39 | 86,147 | -0.14(-0.32%) |
Jun 13, 2018 | 42.56 | 42.62 | 42.36 | 42.53 | 22,885 | +0.05(+0.12%) |
Jun 12, 2018 | 42.50 | 42.56 | 42.42 | 42.48 | 38,954 | +0.02(+0.04%) |
Jun 11, 2018 | 42.24 | 42.49 | 42.24 | 42.46 | 38,140 | +0.35(+0.84%) |
Jun 08, 2018 | 41.97 | 42.15 | 41.91 | 42.11 | 56,028 | +0.44(+1.06%) |
Jun 07, 2018 | 41.61 | 41.92 | 41.55 | 41.67 | 20,801 | -0.03(-0.08%) |
Jun 06, 2018 | 41.51 | 41.70 | 12,966 | -0.04(-0.10%) | ||
Jun 05, 2018 | 41.95 | 41.95 | 41.69 | 41.74 | 16,256 | -0.12(-0.29%) |
Jun 04, 2018 | 41.83 | 41.99 | 41.82 | 41.86 | 11,550 | +0.28(+0.68%) |