Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.10 | 45.14 | 44.77 | 44.86 | 186,400 | -0.53(-1.17%) |
May 30, 2019 | 45.55 | 45.73 | 45.19 | 45.39 | 326,790 | -0.05(-0.11%) |
May 29, 2019 | 45.58 | 45.64 | 45.19 | 45.44 | 438,991 | -0.43(-0.94%) |
May 28, 2019 | 46.49 | 46.59 | 45.87 | 45.87 | 242,799 | -0.59(-1.27%) |
May 24, 2019 | 46.62 | 46.74 | 46.35 | 46.46 | 138,700 | +0.03(+0.06%) |
May 23, 2019 | 46.57 | 46.57 | 46.14 | 46.43 | 253,970 | -0.49(-1.04%) |
May 22, 2019 | 46.84 | 47.01 | 46.77 | 46.92 | 188,542 | -0.08(-0.17%) |
May 21, 2019 | 46.85 | 47.05 | 46.82 | 47.00 | 218,368 | +0.49(+1.05%) |
May 20, 2019 | 46.54 | 46.76 | 46.36 | 46.51 | 205,418 | -0.35(-0.75%) |
May 17, 2019 | 46.86 | 47.41 | 46.80 | 46.86 | 197,900 | -0.31(-0.66%) |
May 16, 2019 | 46.99 | 47.48 | 46.98 | 47.17 | 202,614 | +0.29(+0.62%) |
May 15, 2019 | 46.36 | 47.02 | 46.28 | 46.88 | 239,002 | +0.25(+0.54%) |
May 14, 2019 | 46.45 | 46.94 | 46.39 | 46.63 | 522,654 | +0.36(+0.78%) |
May 13, 2019 | 46.64 | 46.70 | 46.08 | 46.27 | 389,615 | -1.26(-2.65%) |
May 10, 2019 | 47.25 | 47.65 | 46.53 | 47.53 | 390,000 | +0.07(+0.15%) |
May 09, 2019 | 47.11 | 47.52 | 46.77 | 47.46 | 401,580 | -0.07(-0.15%) |
May 08, 2019 | 47.52 | 47.80 | 47.39 | 47.53 | 312,280 | -0.12(-0.25%) |
May 07, 2019 | 48.14 | 48.18 | 47.28 | 47.65 | 476,286 | -0.98(-2.02%) |
May 06, 2019 | 48.03 | 48.69 | 47.99 | 48.63 | 277,217 | -0.22(-0.45%) |
May 03, 2019 | 48.57 | 48.85 | 48.55 | 48.85 | 145,800 | +0.53(+1.10%) |
May 02, 2019 | 48.25 | 48.51 | 47.94 | 48.32 | 203,680 | +0.02(+0.04%) |
May 01, 2019 | 48.89 | 48.91 | 48.27 | 48.30 | 257,678 | -0.48(-0.98%) |
Apr 30, 2019 | 48.69 | 48.81 | 48.34 | 48.78 | 195,948 | +0.17(+0.35%) |
Apr 29, 2019 | 48.65 | 48.73 | 48.53 | 48.61 | 191,302 | -0.01(-0.02%) |
Apr 26, 2019 | 48.23 | 48.62 | 48.03 | 48.62 | 164,100 | +0.37(+0.77%) |
Apr 25, 2019 | 48.30 | 48.40 | 48.00 | 48.25 | 255,379 | +0.03(+0.06%) |
Apr 24, 2019 | 48.26 | 48.40 | 48.19 | 48.22 | 302,873 | -0.02(-0.04%) |
Apr 23, 2019 | 47.97 | 48.34 | 47.88 | 48.24 | 196,645 | +0.36(+0.75%) |
Apr 22, 2019 | 47.82 | 47.98 | 47.81 | 47.88 | 207,431 | -0.11(-0.23%) |
Apr 18, 2019 | 47.96 | 48.00 | 47.59 | 47.99 | 282,300 | +0.10(+0.21%) |
Apr 17, 2019 | 48.34 | 48.34 | 47.74 | 47.89 | 374,913 | -0.28(-0.58%) |
Apr 16, 2019 | 48.24 | 48.30 | 48.05 | 48.17 | 256,414 | +0.09(+0.19%) |
Apr 15, 2019 | 48.13 | 48.19 | 47.92 | 48.08 | 297,271 | +0.02(+0.04%) |
Apr 12, 2019 | 48.00 | 48.22 | 47.96 | 48.06 | 579,900 | +0.38(+0.80%) |
Apr 11, 2019 | 47.85 | 47.85 | 47.55 | 47.68 | 172,663 | -0.04(-0.08%) |
Apr 10, 2019 | 47.60 | 47.73 | 47.47 | 47.72 | 458,898 | +0.16(+0.34%) |
Apr 09, 2019 | 47.65 | 47.71 | 47.46 | 47.56 | 232,703 | -0.27(-0.56%) |
Apr 08, 2019 | 47.62 | 47.84 | 47.50 | 47.83 | 280,609 | +0.13(+0.27%) |
Apr 05, 2019 | 47.53 | 47.70 | 47.44 | 47.70 | 344,200 | +0.29(+0.61%) |
Apr 04, 2019 | 47.23 | 47.42 | 47.19 | 47.41 | 256,095 | +0.21(+0.44%) |
Apr 03, 2019 | 47.24 | 47.36 | 47.05 | 47.20 | 554,672 | +0.18(+0.38%) |
Apr 02, 2019 | 47.16 | 47.16 | 46.92 | 47.02 | 344,780 | -0.17(-0.36%) |
Apr 01, 2019 | 46.93 | 47.22 | 46.92 | 47.19 | 319,090 | +0.55(+1.18%) |
Mar 29, 2019 | 46.51 | 46.66 | 46.38 | 46.64 | 251,500 | +0.43(+0.93%) |
Mar 28, 2019 | 46.11 | 46.34 | 45.94 | 46.21 | 275,581 | +0.17(+0.37%) |
Mar 27, 2019 | 46.31 | 46.42 | 45.76 | 46.04 | 302,426 | -0.31(-0.67%) |
Mar 26, 2019 | 46.16 | 46.50 | 46.08 | 46.35 | 256,425 | +0.49(+1.07%) |
Mar 25, 2019 | 45.94 | 46.07 | 45.62 | 45.86 | 332,059 | -0.17(-0.37%) |
Mar 22, 2019 | 46.80 | 46.91 | 46.02 | 46.03 | 755,600 | -1.04(-2.21%) |
Mar 21, 2019 | 46.31 | 47.16 | 46.23 | 47.07 | 261,482 | +0.38(+0.81%) |
Mar 20, 2019 | 47.03 | 47.03 | 46.51 | 46.69 | 337,075 | -0.37(-0.79%) |
Mar 19, 2019 | 47.23 | 47.40 | 46.90 | 47.06 | 622,952 | +0.00(+0.00%) |
Mar 18, 2019 | 47.03 | 47.20 | 46.90 | 47.06 | 463,844 | +0.01(+0.02%) |
Mar 15, 2019 | 46.66 | 47.05 | 46.63 | 47.05 | 400,300 | +0.45(+0.97%) |
Mar 14, 2019 | 46.61 | 46.71 | 46.48 | 46.60 | 344,279 | +0.00(+0.00%) |
Mar 13, 2019 | 46.45 | 46.78 | 46.45 | 46.60 | 563,841 | +0.30(+0.65%) |
Mar 12, 2019 | 46.26 | 46.47 | 46.22 | 46.30 | 516,511 | +0.13(+0.28%) |
Mar 11, 2019 | 45.70 | 46.18 | 45.68 | 46.17 | 391,160 | +0.59(+1.29%) |
Mar 08, 2019 | 45.31 | 45.59 | 45.23 | 45.58 | 389,400 | -0.06(-0.13%) |
Mar 07, 2019 | 46.04 | 46.04 | 45.49 | 45.64 | 646,698 | -0.41(-0.89%) |
Mar 06, 2019 | 46.52 | 46.52 | 46.00 | 46.05 | 411,303 | -0.44(-0.95%) |
Mar 05, 2019 | 46.70 | 46.74 | 46.43 | 46.49 | 529,405 | -0.21(-0.45%) |
Mar 04, 2019 | 47.17 | 47.20 | 46.27 | 46.70 | 777,623 | -0.31(-0.66%) |
Mar 01, 2019 | 46.91 | 47.12 | 46.77 | 47.01 | 794,700 | +0.33(+0.71%) |
Feb 28, 2019 | 46.63 | 46.76 | 46.53 | 46.68 | 413,454 | +0.03(+0.06%) |
Feb 27, 2019 | 46.51 | 46.70 | 46.37 | 46.65 | 343,485 | +0.00(+0.00%) |
Feb 26, 2019 | 46.65 | 46.84 | 46.61 | 46.65 | 302,886 | -0.08(-0.17%) |
Feb 25, 2019 | 47.01 | 47.05 | 46.71 | 46.73 | 388,919 | -0.04(-0.09%) |
Feb 22, 2019 | 46.55 | 46.79 | 46.50 | 46.77 | 358,000 | +0.20(+0.43%) |
Feb 21, 2019 | 46.65 | 46.73 | 46.40 | 46.57 | 326,034 | -0.15(-0.32%) |
Feb 20, 2019 | 46.58 | 46.84 | 46.54 | 46.72 | 445,516 | +0.11(+0.24%) |
Feb 19, 2019 | 46.43 | 46.74 | 46.42 | 46.61 | 389,256 | +0.07(+0.15%) |
Feb 15, 2019 | 46.38 | 46.54 | 46.29 | 46.54 | 400,400 | +0.43(+0.93%) |
Feb 14, 2019 | 46.00 | 46.29 | 45.86 | 46.11 | 516,488 | -0.09(-0.19%) |
Feb 13, 2019 | 46.26 | 46.36 | 46.10 | 46.20 | 413,814 | +0.08(+0.17%) |
Feb 12, 2019 | 45.54 | 46.23 | 45.50 | 46.12 | 507,015 | +0.81(+1.79%) |
Feb 11, 2019 | 45.32 | 45.38 | 45.16 | 45.31 | 347,115 | +0.11(+0.24%) |
Feb 08, 2019 | 44.93 | 45.20 | 44.67 | 45.20 | 326,500 | +0.03(+0.07%) |
Feb 07, 2019 | 45.29 | 45.52 | 44.99 | 45.17 | 377,066 | -0.39(-0.86%) |
Feb 06, 2019 | 45.53 | 45.66 | 45.48 | 45.56 | 305,684 | +0.05(+0.11%) |
Feb 05, 2019 | 45.40 | 45.57 | 45.36 | 45.51 | 375,235 | +0.16(+0.35%) |
Feb 04, 2019 | 45.11 | 45.35 | 44.97 | 45.35 | 365,565 | +0.23(+0.51%) |
Feb 01, 2019 | 45.02 | 45.20 | 44.88 | 45.12 | 821,500 | +0.10(+0.22%) |
Jan 31, 2019 | 44.44 | 45.16 | 44.44 | 45.02 | 532,969 | +0.69(+1.56%) |
Jan 30, 2019 | 44.04 | 44.49 | 43.83 | 44.33 | 382,922 | +0.41(+0.93%) |
Jan 29, 2019 | 44.05 | 44.13 | 43.78 | 43.92 | 481,197 | -0.14(-0.32%) |
Jan 28, 2019 | 43.96 | 44.06 | 43.74 | 44.06 | 341,136 | -0.29(-0.65%) |
Jan 25, 2019 | 44.25 | 44.51 | 44.25 | 44.35 | 304,600 | +0.38(+0.86%) |
Jan 24, 2019 | 43.91 | 44.13 | 43.75 | 43.97 | 257,020 | +0.11(+0.25%) |
Jan 23, 2019 | 43.98 | 44.14 | 43.43 | 43.86 | 228,627 | +0.09(+0.21%) |
Jan 22, 2019 | 44.08 | 44.08 | 43.48 | 43.77 | 484,823 | -0.55(-1.24%) |
Jan 18, 2019 | 44.06 | 44.40 | 43.94 | 44.32 | 409,900 | +0.57(+1.30%) |
Jan 17, 2019 | 43.18 | 43.90 | 43.18 | 43.75 | 264,861 | +0.43(+0.99%) |
Jan 16, 2019 | 43.24 | 43.50 | 43.22 | 43.32 | 305,848 | +0.16(+0.37%) |
Jan 15, 2019 | 42.76 | 43.16 | 42.76 | 43.16 | 457,325 | +0.48(+1.12%) |
Jan 14, 2019 | 42.60 | 42.86 | 42.55 | 42.68 | 220,242 | -0.25(-0.58%) |
Jan 11, 2019 | 42.67 | 42.94 | 42.49 | 42.93 | 214,300 | +0.08(+0.19%) |
Jan 10, 2019 | 42.39 | 42.89 | 42.33 | 42.85 | 416,262 | +0.23(+0.54%) |
Jan 09, 2019 | 42.46 | 42.77 | 42.35 | 42.62 | 792,062 | +0.31(+0.73%) |
Jan 08, 2019 | 42.31 | 42.40 | 41.90 | 42.31 | 302,623 | +0.40(+0.95%) |
Jan 07, 2019 | 41.72 | 42.25 | 41.50 | 41.91 | 462,085 | +0.21(+0.50%) |
Jan 04, 2019 | 40.77 | 41.79 | 40.77 | 41.70 | 463,000 | +1.45(+3.60%) |
Jan 03, 2019 | 40.97 | 41.00 | 40.19 | 40.25 | 854,018 | -0.98(-2.38%) |
Jan 02, 2019 | 40.57 | 41.43 | 40.45 | 41.23 | 1,071,589 | +0.06(+0.15%) |
Dec 31, 2018 | 41.17 | 41.26 | 40.75 | 41.17 | 590,700 | +0.28(+0.68%) |
Dec 28, 2018 | 41.12 | 41.49 | 40.72 | 40.89 | 924,700 | -0.02(-0.05%) |
Dec 27, 2018 | 40.06 | 40.91 | 39.49 | 40.91 | 889,326 | +0.37(+0.91%) |
Dec 26, 2018 | 39.07 | 40.54 | 38.64 | 40.54 | 2,448,688 | +1.65(+4.24%) |
Dec 24, 2018 | 39.61 | 39.74 | 38.87 | 38.89 | 655,800 | -0.96(-2.41%) |
Dec 21, 2018 | 40.72 | 41.38 | 39.79 | 39.85 | 998,000 | -0.78(-1.92%) |
Dec 20, 2018 | 41.07 | 41.26 | 40.21 | 40.63 | 1,317,862 | -0.61(-1.48%) |
Dec 19, 2018 | 41.94 | 42.39 | 40.98 | 41.24 | 600,842 | -0.53(-1.27%) |
Dec 18, 2018 | 42.42 | 42.42 | 41.52 | 41.77 | 427,988 | -0.37(-0.89%) |
Dec 17, 2018 | 42.86 | 43.02 | 41.88 | 42.15 | 480,172 | -0.83(-1.92%) |
Dec 14, 2018 | 43.41 | 43.52 | 42.88 | 42.97 | 417,540 | -0.83(-1.88%) |
Dec 13, 2018 | 43.88 | 44.05 | 43.60 | 43.80 | 447,462 | +0.05(+0.11%) |
Dec 12, 2018 | 43.95 | 44.30 | 43.75 | 43.75 | 396,370 | +0.26(+0.59%) |
Dec 11, 2018 | 43.98 | 44.14 | 43.26 | 43.49 | 282,695 | -0.03(-0.07%) |
Dec 10, 2018 | 43.47 | 43.65 | 42.62 | 43.52 | 478,048 | +0.09(+0.20%) |
Dec 07, 2018 | 44.20 | 44.37 | 43.28 | 43.43 | 345,371 | -0.85(-1.93%) |
Dec 06, 2018 | 43.74 | 44.30 | 43.10 | 44.29 | 460,011 | -0.05(-0.11%) |
Dec 04, 2018 | 45.50 | 45.56 | 44.27 | 44.34 | 431,485 | -1.20(-2.63%) |
Dec 03, 2018 | 45.68 | 45.89 | 45.29 | 45.54 | 330,075 | +0.24(+0.52%) |
Nov 30, 2018 | 44.95 | 45.34 | 44.89 | 45.30 | 372,142 | +0.32(+0.72%) |
Nov 29, 2018 | 44.89 | 45.21 | 44.79 | 44.98 | 541,730 | -0.02(-0.04%) |
Nov 28, 2018 | 44.36 | 45.00 | 44.20 | 44.99 | 317,833 | +0.79(+1.78%) |
Nov 27, 2018 | 43.77 | 44.21 | 43.67 | 44.21 | 483,909 | +0.28(+0.63%) |
Nov 26, 2018 | 43.88 | 44.06 | 43.68 | 43.93 | 210,412 | +0.42(+0.97%) |
Nov 23, 2018 | 43.29 | 43.77 | 43.29 | 43.51 | 76,443 | -0.04(-0.09%) |
Nov 21, 2018 | 43.55 | 43.55 | 43.55 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 43.87 | 44.06 | 43.49 | 43.60 | 411,585 | -0.59(-1.33%) |
Nov 19, 2018 | 44.68 | 44.71 | 44.07 | 44.19 | 365,242 | -0.52(-1.16%) |
Nov 16, 2018 | 44.49 | 44.92 | 44.48 | 44.71 | 412,450 | +0.04(+0.09%) |
Nov 15, 2018 | 44.01 | 44.68 | 43.71 | 44.67 | 525,873 | +0.38(+0.87%) |
Nov 14, 2018 | 44.77 | 44.85 | 44.06 | 44.29 | 417,075 | -0.24(-0.53%) |
Nov 13, 2018 | 44.61 | 44.92 | 44.36 | 44.52 | 277,757 | +0.08(+0.18%) |
Nov 12, 2018 | 44.87 | 44.90 | 44.38 | 44.44 | 235,364 | -0.49(-1.09%) |
Nov 09, 2018 | 45.09 | 45.15 | 44.70 | 44.94 | 259,664 | -0.23(-0.50%) |
Nov 08, 2018 | 44.95 | 45.29 | 44.95 | 45.16 | 268,779 | +0.10(+0.22%) |
Nov 07, 2018 | 44.54 | 45.08 | 44.48 | 45.06 | 262,048 | +0.85(+1.93%) |
Nov 06, 2018 | 43.87 | 44.24 | 43.87 | 44.21 | 1,035,924 | +0.21(+0.47%) |
Nov 05, 2018 | 43.77 | 44.11 | 43.77 | 44.00 | 88,678 | +0.34(+0.79%) |
Nov 02, 2018 | 44.23 | 44.23 | 43.34 | 43.66 | 355,754 | -0.30(-0.69%) |
Nov 01, 2018 | 43.42 | 44.01 | 43.38 | 43.96 | 263,251 | +0.73(+1.68%) |
Oct 31, 2018 | 43.54 | 43.64 | 43.15 | 43.24 | 256,588 | +0.00(+0.00%) |
Oct 30, 2018 | 42.68 | 43.27 | 42.64 | 43.24 | 677,159 | +0.62(+1.45%) |
Oct 29, 2018 | 42.95 | 43.38 | 42.07 | 42.62 | 218,334 | +0.12(+0.28%) |
Oct 26, 2018 | 42.72 | 42.96 | 42.13 | 42.50 | 288,165 | -0.77(-1.77%) |
Oct 25, 2018 | 42.91 | 43.59 | 42.71 | 43.27 | 156,298 | +0.49(+1.15%) |
Oct 24, 2018 | 44.06 | 44.13 | 42.71 | 42.77 | 230,892 | -1.31(-2.96%) |
Oct 23, 2018 | 43.76 | 44.30 | 43.53 | 44.08 | 813,021 | -0.27(-0.60%) |
Oct 22, 2018 | 44.76 | 44.76 | 44.26 | 44.35 | 705,542 | -0.36(-0.81%) |
Oct 19, 2018 | 44.73 | 45.15 | 44.63 | 44.71 | 160,420 | +0.09(+0.20%) |
Oct 18, 2018 | 45.06 | 45.17 | 44.42 | 44.62 | 213,617 | -0.50(-1.11%) |
Oct 17, 2018 | 45.01 | 45.33 | 44.78 | 45.12 | 154,819 | +0.13(+0.28%) |
Oct 16, 2018 | 44.32 | 45.05 | 44.27 | 44.99 | 212,110 | +0.85(+1.94%) |
Oct 15, 2018 | 44.01 | 44.52 | 44.00 | 44.14 | 149,372 | +0.07(+0.16%) |
Oct 12, 2018 | 43.93 | 44.23 | 43.56 | 44.07 | 241,037 | +0.55(+1.26%) |
Oct 11, 2018 | 44.42 | 44.61 | 43.29 | 43.52 | 310,488 | -1.03(-2.32%) |
Oct 10, 2018 | 45.45 | 45.45 | 44.51 | 44.55 | 245,690 | -1.00(-2.20%) |
Oct 09, 2018 | 45.59 | 45.74 | 45.46 | 45.55 | 161,573 | -0.10(-0.22%) |
Oct 08, 2018 | 45.41 | 45.70 | 45.39 | 45.65 | 52,726 | +0.15(+0.32%) |
Oct 05, 2018 | 45.69 | 45.81 | 45.29 | 45.51 | 92,119 | -0.14(-0.30%) |
Oct 04, 2018 | 45.88 | 45.93 | 45.38 | 45.64 | 80,740 | -0.28(-0.60%) |
Oct 03, 2018 | 46.13 | 46.23 | 45.87 | 45.92 | 127,619 | -0.07(-0.15%) |
Oct 02, 2018 | 45.94 | 46.12 | 45.88 | 45.99 | 223,852 | +0.07(+0.15%) |
Oct 01, 2018 | 46.11 | 46.19 | 45.84 | 45.92 | 73,729 | -0.01(-0.02%) |
Sep 28, 2018 | 45.77 | 45.99 | 45.77 | 45.93 | 67,995 | +0.09(+0.19%) |
Sep 27, 2018 | 45.79 | 46.11 | 45.77 | 45.84 | 60,384 | +0.07(+0.15%) |
Sep 26, 2018 | 45.82 | 46.15 | 45.76 | 45.77 | 92,427 | +0.01(+0.02%) |
Sep 25, 2018 | 46.05 | 46.05 | 45.74 | 45.76 | 89,738 | -0.20(-0.43%) |
Sep 24, 2018 | 46.20 | 46.20 | 45.90 | 45.96 | 67,999 | -0.41(-0.89%) |
Sep 21, 2018 | 46.50 | 46.52 | 46.35 | 46.37 | 63,211 | +0.02(+0.04%) |
Sep 20, 2018 | 46.04 | 46.43 | 46.04 | 46.35 | 128,353 | +0.41(+0.90%) |
Sep 19, 2018 | 45.91 | 46.07 | 45.89 | 45.94 | 365,068 | +0.03(+0.06%) |
Sep 18, 2018 | 45.72 | 46.03 | 45.62 | 45.91 | 208,879 | +0.17(+0.37%) |
Sep 17, 2018 | 45.79 | 45.88 | 45.70 | 45.74 | 49,367 | -0.09(-0.19%) |
Sep 14, 2018 | 45.88 | 45.89 | 45.74 | 45.83 | 185,562 | -0.02(-0.04%) |
Sep 13, 2018 | 45.73 | 45.85 | 45.67 | 45.85 | 212,739 | +0.25(+0.54%) |
Sep 12, 2018 | 45.32 | 45.64 | 45.29 | 45.60 | 215,047 | +0.29(+0.65%) |
Sep 11, 2018 | 45.31 | 45.42 | 45.19 | 45.31 | 53,028 | -0.10(-0.22%) |
Sep 10, 2018 | 45.37 | 45.55 | 45.37 | 45.41 | 75,360 | +0.14(+0.31%) |
Sep 07, 2018 | 45.03 | 45.29 | 45.01 | 45.27 | 56,085 | +0.04(+0.09%) |
Sep 06, 2018 | 45.21 | 45.27 | 45.01 | 45.23 | 100,760 | +0.01(+0.02%) |
Sep 05, 2018 | 44.98 | 45.23 | 44.98 | 45.22 | 89,628 | +0.14(+0.30%) |
Sep 04, 2018 | 45.30 | 45.30 | 44.98 | 45.08 | 72,501 | -0.29(-0.65%) |
Aug 31, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.08(+0.17%) | |
Aug 30, 2018 | 45.37 | 45.54 | 45.24 | 45.30 | 131,218 | -0.25(-0.54%) |
Aug 29, 2018 | 45.29 | 45.57 | 45.24 | 45.55 | 121,469 | +0.25(+0.54%) |
Aug 28, 2018 | 45.40 | 45.40 | 45.24 | 45.30 | 101,188 | -0.06(-0.13%) |
Aug 27, 2018 | 45.31 | 45.40 | 45.24 | 45.36 | 247,227 | +0.18(+0.39%) |
Aug 24, 2018 | 45.05 | 45.22 | 45.04 | 45.18 | 97,412 | +0.19(+0.41%) |
Aug 23, 2018 | 45.11 | 45.15 | 44.92 | 44.99 | 172,446 | -0.24(-0.52%) |
Aug 22, 2018 | 45.21 | 45.31 | 45.11 | 45.23 | 100,937 | -0.03(-0.07%) |
Aug 21, 2018 | 45.28 | 45.38 | 45.20 | 45.26 | 92,226 | +0.02(+0.04%) |
Aug 20, 2018 | 45.10 | 45.29 | 45.10 | 45.24 | 115,840 | +0.16(+0.35%) |
Aug 17, 2018 | 44.75 | 45.16 | 44.75 | 45.08 | 123,267 | +0.22(+0.48%) |
Aug 16, 2018 | 44.67 | 44.96 | 44.67 | 44.87 | 162,504 | +0.34(+0.77%) |
Aug 15, 2018 | 44.38 | 44.54 | 44.22 | 44.52 | 170,115 | -0.07(-0.15%) |
Aug 14, 2018 | 44.36 | 44.65 | 44.36 | 44.59 | 53,592 | +0.31(+0.71%) |
Aug 13, 2018 | 44.36 | 44.42 | 44.13 | 44.28 | 100,974 | -0.08(-0.18%) |
Aug 10, 2018 | 44.47 | 44.52 | 44.24 | 44.36 | 93,442 | -0.38(-0.86%) |
Aug 09, 2018 | 44.66 | 44.82 | 44.63 | 44.74 | 89,265 | +0.04(+0.09%) |
Aug 08, 2018 | 44.79 | 44.84 | 44.67 | 44.70 | 107,302 | -0.15(-0.33%) |
Aug 07, 2018 | 44.81 | 44.93 | 44.71 | 44.85 | 106,209 | +0.05(+0.11%) |
Aug 06, 2018 | 44.65 | 44.91 | 44.63 | 44.80 | 275,377 | +0.10(+0.23%) |
Aug 03, 2018 | 44.43 | 44.74 | 44.43 | 44.70 | 48,451 | +0.24(+0.54%) |
Aug 02, 2018 | 44.07 | 44.51 | 44.05 | 44.45 | 82,761 | +0.21(+0.47%) |
Aug 01, 2018 | 44.48 | 44.53 | 44.24 | 44.25 | 279,886 | -0.28(-0.64%) |
Jul 31, 2018 | 44.45 | 44.64 | 44.42 | 44.53 | 95,237 | +0.17(+0.38%) |
Jul 30, 2018 | 44.32 | 44.43 | 44.30 | 44.37 | 91,016 | +0.06(+0.13%) |
Jul 27, 2018 | 44.51 | 44.54 | 44.22 | 44.31 | 71,354 | -0.09(-0.20%) |
Jul 26, 2018 | 44.38 | 44.62 | 44.35 | 44.40 | 117,351 | +0.03(+0.07%) |
Jul 25, 2018 | 43.94 | 44.41 | 43.94 | 44.37 | 87,243 | +0.33(+0.76%) |
Jul 24, 2018 | 43.99 | 44.14 | 43.92 | 44.03 | 76,353 | +0.22(+0.50%) |
Jul 23, 2018 | 43.74 | 43.87 | 43.72 | 43.81 | 46,801 | +0.00(+0.01%) |
Jul 20, 2018 | 43.88 | 43.92 | 43.78 | 43.81 | 42,990 | -0.19(-0.42%) |
Jul 19, 2018 | 43.96 | 44.12 | 43.74 | 43.99 | 78,185 | -0.09(-0.20%) |
Jul 18, 2018 | 44.09 | 44.11 | 43.99 | 44.08 | 141,351 | -0.06(-0.13%) |
Jul 17, 2018 | 43.93 | 44.22 | 43.93 | 44.14 | 68,943 | +0.10(+0.22%) |
Jul 16, 2018 | 44.22 | 44.22 | 43.97 | 44.04 | 48,168 | -0.16(-0.35%) |
Jul 13, 2018 | 44.00 | 44.26 | 44.00 | 44.20 | 38,008 | +0.17(+0.40%) |
Jul 12, 2018 | 44.02 | 44.09 | 43.88 | 44.02 | 75,731 | +0.13(+0.29%) |
Jul 11, 2018 | 43.89 | 44.01 | 43.83 | 43.89 | 94,662 | -0.28(-0.62%) |
Jul 10, 2018 | 44.02 | 44.17 | 43.94 | 44.17 | 124,193 | +0.23(+0.51%) |
Jul 09, 2018 | 43.94 | 44.07 | 43.90 | 43.94 | 83,524 | +0.13(+0.29%) |
Jul 06, 2018 | 43.41 | 43.89 | 43.41 | 43.82 | 101,185 | +0.61(+1.41%) |
Jul 05, 2018 | 43.04 | 43.21 | 42.85 | 43.21 | 59,660 | +0.40(+0.94%) |
Jul 03, 2018 | 42.80 | 42.80 | 42.80 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 42.54 | 42.85 | 42.50 | 42.82 | 84,489 | +0.03(+0.07%) |
Jun 29, 2018 | 42.93 | 43.12 | 42.79 | 42.79 | 67,689 | -0.03(-0.07%) |
Jun 28, 2018 | 42.60 | 42.92 | 42.40 | 42.82 | 110,382 | -0.10(-0.23%) |
Jun 27, 2018 | 43.29 | 43.47 | 42.88 | 42.92 | 566,158 | -0.32(-0.75%) |
Jun 26, 2018 | 43.37 | 43.38 | 43.19 | 43.25 | 52,811 | -0.06(-0.14%) |
Jun 25, 2018 | 43.42 | 43.54 | 43.03 | 43.31 | 130,192 | -0.21(-0.47%) |
Jun 22, 2018 | 43.44 | 43.63 | 43.43 | 43.51 | 258,115 | +0.22(+0.50%) |
Jun 21, 2018 | 43.45 | 43.46 | 43.24 | 43.30 | 79,517 | -0.17(-0.38%) |
Jun 20, 2018 | 43.46 | 43.56 | 43.32 | 43.46 | 71,368 | +0.10(+0.23%) |
Jun 19, 2018 | 42.89 | 43.37 | 42.89 | 43.36 | 524,392 | +0.14(+0.32%) |
Jun 18, 2018 | 43.49 | 43.49 | 43.15 | 43.23 | 73,804 | -0.48(-1.10%) |
Jun 15, 2018 | 43.76 | 43.49 | 43.71 | 47,380 | -0.01(-0.02%) | |
Jun 14, 2018 | 43.54 | 43.74 | 43.46 | 43.71 | 76,859 | +0.30(+0.69%) |
Jun 13, 2018 | 43.47 | 43.64 | 43.40 | 43.41 | 89,904 | +0.10(+0.23%) |
Jun 12, 2018 | 43.26 | 43.36 | 43.16 | 43.31 | 64,382 | +0.11(+0.25%) |
Jun 11, 2018 | 43.07 | 43.29 | 43.07 | 43.21 | 61,836 | +0.13(+0.31%) |
Jun 08, 2018 | 42.79 | 43.07 | 42.79 | 43.07 | 53,971 | +0.21(+0.49%) |
Jun 07, 2018 | 42.89 | 42.99 | 42.71 | 42.86 | 134,641 | +0.03(+0.07%) |
Jun 06, 2018 | 42.83 | 42.83 | 292,781 | +0.47(+1.11%) | ||
Jun 05, 2018 | 42.35 | 42.41 | 42.22 | 42.36 | 142,114 | +0.01(+0.02%) |
Jun 04, 2018 | 42.26 | 42.39 | 42.21 | 42.35 | 50,596 | +0.22(+0.51%) |