Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.18 | 45.19 | 45.13 | 45.18 | 14,569 | +0.07(+0.15%) |
Apr 29, 2019 | 45.12 | 45.14 | 45.11 | 45.11 | 29,206 | -0.02(-0.04%) |
Apr 26, 2019 | 45.15 | 45.15 | 45.11 | 45.13 | 16,978 | +0.05(+0.12%) |
Apr 25, 2019 | 45.08 | 45.10 | 45.08 | 45.08 | 22,831 | -0.03(-0.08%) |
Apr 24, 2019 | 45.08 | 45.11 | 45.08 | 45.11 | 8,786 | +0.07(+0.16%) |
Apr 23, 2019 | 45.03 | 45.06 | 45.02 | 45.04 | 8,093 | +0.04(+0.08%) |
Apr 22, 2019 | 44.99 | 45.01 | 44.99 | 45.00 | 10,834 | +0.00(+0.00%) |
Apr 18, 2019 | 45.02 | 45.02 | 44.99 | 45.00 | 103,670 | +0.02(+0.05%) |
Apr 17, 2019 | 44.96 | 44.99 | 44.96 | 44.98 | 6,852 | +0.00(+0.01%) |
Apr 16, 2019 | 45.00 | 45.00 | 44.96 | 44.98 | 3,427 | -0.02(-0.04%) |
Apr 15, 2019 | 44.91 | 44.99 | 44.91 | 44.99 | 9,512 | +0.00(+0.01%) |
Apr 12, 2019 | 45.00 | 45.03 | 44.98 | 44.99 | 13,681 | -0.07(-0.15%) |
Apr 11, 2019 | 45.05 | 45.07 | 45.04 | 45.06 | 5,706 | +0.00(+0.00%) |
Apr 10, 2019 | 44.96 | 45.06 | 44.96 | 45.06 | 11,906 | +0.09(+0.21%) |
Apr 09, 2019 | 44.98 | 45.03 | 44.96 | 44.96 | 6,714 | +0.00(+0.01%) |
Apr 08, 2019 | 44.99 | 45.03 | 44.94 | 44.96 | 13,070 | -0.03(-0.07%) |
Apr 05, 2019 | 44.93 | 44.99 | 44.63 | 44.99 | 218,130 | +0.06(+0.13%) |
Apr 04, 2019 | 44.91 | 45.01 | 44.91 | 44.93 | 18,027 | -0.04(-0.10%) |
Apr 03, 2019 | 44.94 | 45.00 | 44.93 | 44.98 | 30,607 | -0.01(-0.02%) |
Apr 02, 2019 | 45.00 | 45.02 | 44.96 | 44.99 | 8,132 | -0.02(-0.04%) |
Apr 01, 2019 | 45.08 | 45.08 | 44.95 | 45.00 | 17,509 | -0.08(-0.18%) |
Mar 29, 2019 | 45.07 | 45.08 | 45.05 | 45.08 | 8,453 | -0.01(-0.01%) |
Mar 28, 2019 | 45.11 | 45.11 | 45.08 | 45.09 | 23,643 | +0.00(+0.01%) |
Mar 27, 2019 | 45.07 | 45.12 | 45.03 | 45.09 | 14,583 | -0.02(-0.04%) |
Mar 26, 2019 | 45.12 | 45.12 | 44.97 | 45.10 | 22,468 | +0.09(+0.20%) |
Mar 25, 2019 | 45.00 | 45.08 | 45.00 | 45.01 | 23,659 | +0.05(+0.12%) |
Mar 22, 2019 | 44.96 | 44.96 | 44.90 | 44.96 | 13,600 | +0.11(+0.24%) |
Mar 21, 2019 | 44.85 | 44.85 | 44.83 | 44.85 | 17,852 | +0.00(+0.00%) |
Mar 20, 2019 | 44.84 | 44.85 | 44.80 | 44.85 | 21,512 | +0.07(+0.16%) |
Mar 19, 2019 | 44.76 | 44.79 | 44.76 | 44.78 | 44,967 | +0.00(+0.00%) |
Mar 18, 2019 | 44.81 | 44.81 | 44.77 | 44.78 | 11,993 | +0.02(+0.04%) |
Mar 15, 2019 | 44.74 | 44.77 | 44.74 | 44.76 | 8,026 | +0.00(+0.00%) |
Mar 14, 2019 | 44.77 | 44.77 | 44.71 | 44.76 | 15,706 | +0.02(+0.04%) |
Mar 13, 2019 | 44.75 | 44.80 | 44.69 | 44.74 | 19,894 | -0.01(-0.02%) |
Mar 12, 2019 | 44.76 | 44.76 | 44.69 | 44.75 | 7,716 | +0.05(+0.12%) |
Mar 11, 2019 | 44.74 | 44.74 | 44.68 | 44.70 | 12,874 | -0.01(-0.01%) |
Mar 08, 2019 | 44.74 | 44.74 | 44.68 | 44.70 | 9,810 | +0.04(+0.09%) |
Mar 07, 2019 | 44.60 | 44.67 | 44.59 | 44.66 | 8,332 | +0.07(+0.16%) |
Mar 06, 2019 | 44.56 | 44.60 | 44.56 | 44.59 | 8,468 | +0.01(+0.02%) |
Mar 05, 2019 | 44.62 | 44.62 | 44.54 | 44.58 | 14,298 | -0.02(-0.04%) |
Mar 04, 2019 | 44.53 | 44.60 | 44.53 | 44.60 | 11,654 | +0.07(+0.16%) |
Mar 01, 2019 | 44.49 | 44.55 | 44.49 | 44.53 | 8,918 | -0.01(-0.02%) |
Feb 28, 2019 | 44.60 | 44.61 | 44.53 | 44.54 | 18,889 | -0.06(-0.14%) |
Feb 27, 2019 | 44.61 | 44.62 | 44.55 | 44.60 | 9,698 | +0.02(+0.04%) |
Feb 26, 2019 | 44.57 | 44.62 | 44.57 | 44.58 | 19,970 | +0.03(+0.07%) |
Feb 25, 2019 | 44.57 | 44.57 | 44.51 | 44.55 | 36,769 | +0.02(+0.04%) |
Feb 22, 2019 | 44.50 | 44.55 | 44.47 | 44.53 | 10,949 | +0.05(+0.11%) |
Feb 21, 2019 | 44.54 | 44.56 | 44.37 | 44.48 | 46,187 | -0.06(-0.14%) |
Feb 20, 2019 | 44.50 | 44.55 | 44.50 | 44.55 | 4,969 | +0.01(+0.02%) |
Feb 19, 2019 | 44.47 | 44.59 | 44.47 | 44.54 | 18,222 | +0.06(+0.13%) |
Feb 15, 2019 | 44.51 | 44.51 | 44.48 | 44.48 | 11,061 | -0.06(-0.13%) |
Feb 14, 2019 | 44.51 | 44.55 | 44.51 | 44.54 | 5,052 | +0.04(+0.10%) |
Feb 13, 2019 | 44.46 | 44.51 | 44.45 | 44.49 | 9,448 | -0.01(-0.02%) |
Feb 12, 2019 | 44.45 | 44.50 | 44.45 | 44.50 | 8,409 | +0.01(+0.02%) |
Feb 11, 2019 | 44.48 | 44.50 | 44.45 | 44.49 | 11,617 | -0.02(-0.04%) |
Feb 08, 2019 | 44.48 | 44.51 | 44.48 | 44.51 | 6,033 | +0.04(+0.10%) |
Feb 07, 2019 | 44.43 | 44.48 | 44.41 | 44.46 | 12,226 | +0.05(+0.12%) |
Feb 06, 2019 | 44.46 | 44.46 | 44.38 | 44.41 | 5,594 | +0.01(+0.02%) |
Feb 05, 2019 | 44.36 | 44.42 | 44.36 | 44.40 | 24,785 | +0.02(+0.04%) |
Feb 04, 2019 | 44.39 | 44.41 | 44.35 | 44.38 | 25,128 | +0.03(+0.06%) |
Feb 01, 2019 | 44.45 | 44.48 | 44.33 | 44.36 | 27,708 | -0.09(-0.21%) |
Jan 31, 2019 | 44.37 | 44.46 | 44.37 | 44.45 | 9,774 | +0.15(+0.33%) |
Jan 30, 2019 | 44.30 | 44.30 | 44.24 | 44.30 | 19,392 | +0.04(+0.10%) |
Jan 29, 2019 | 44.29 | 44.30 | 44.21 | 44.26 | 16,627 | +0.06(+0.14%) |
Jan 28, 2019 | 44.26 | 44.26 | 44.18 | 44.20 | 31,154 | -0.07(-0.15%) |
Jan 25, 2019 | 44.25 | 44.27 | 44.20 | 44.27 | 8,622 | +0.01(+0.03%) |
Jan 24, 2019 | 44.27 | 44.27 | 44.23 | 44.25 | 12,040 | +0.04(+0.08%) |
Jan 23, 2019 | 44.20 | 44.22 | 44.19 | 44.22 | 8,281 | +0.06(+0.13%) |
Jan 22, 2019 | 44.08 | 44.17 | 44.08 | 44.16 | 8,843 | +0.06(+0.14%) |
Jan 18, 2019 | 44.16 | 44.16 | 44.07 | 44.10 | 47,032 | +0.00(+0.00%) |
Jan 17, 2019 | 44.08 | 44.14 | 44.06 | 44.10 | 13,908 | -0.02(-0.05%) |
Jan 16, 2019 | 44.04 | 44.12 | 44.04 | 44.12 | 23,490 | -0.01(-0.03%) |
Jan 15, 2019 | 44.16 | 44.16 | 44.11 | 44.13 | 9,946 | +0.03(+0.06%) |
Jan 14, 2019 | 44.12 | 44.14 | 44.10 | 44.10 | 28,875 | +0.00(+0.01%) |
Jan 11, 2019 | 44.07 | 44.11 | 44.07 | 44.10 | 4,255 | +0.07(+0.15%) |
Jan 10, 2019 | 43.94 | 44.03 | 43.92 | 44.03 | 53,964 | -0.01(-0.02%) |
Jan 09, 2019 | 44.01 | 44.04 | 43.93 | 44.04 | 64,712 | +0.02(+0.04%) |
Jan 08, 2019 | 44.02 | 44.05 | 44.01 | 44.02 | 8,861 | -0.00(-0.01%) |
Jan 07, 2019 | 44.05 | 44.06 | 44.01 | 44.03 | 9,665 | -0.04(-0.08%) |
Jan 04, 2019 | 44.14 | 44.14 | 44.04 | 44.06 | 14,893 | -0.07(-0.15%) |
Jan 03, 2019 | 44.10 | 44.16 | 44.05 | 44.13 | 14,868 | +0.05(+0.12%) |
Jan 02, 2019 | 44.08 | 44.09 | 44.01 | 44.08 | 34,528 | -0.03(-0.06%) |
Dec 31, 2018 | 43.98 | 45.53 | 43.95 | 44.10 | 117,582 | +0.12(+0.26%) |
Dec 28, 2018 | 43.85 | 43.99 | 43.85 | 43.99 | 17,357 | +0.10(+0.22%) |
Dec 27, 2018 | 43.92 | 43.95 | 43.85 | 43.89 | 25,957 | +0.05(+0.11%) |
Dec 26, 2018 | 43.85 | 43.95 | 43.84 | 43.84 | 40,038 | -0.07(-0.16%) |
Dec 24, 2018 | 43.93 | 43.93 | 43.86 | 43.92 | 20,194 | +0.06(+0.13%) |
Dec 21, 2018 | 43.78 | 43.91 | 43.78 | 43.86 | 23,897 | +0.02(+0.05%) |
Dec 20, 2018 | 43.96 | 43.96 | 43.84 | 43.84 | 118,988 | -0.10(-0.22%) |
Dec 19, 2018 | 43.97 | 43.97 | 43.92 | 43.93 | 17,371 | -0.02(-0.04%) |
Dec 18, 2018 | 43.82 | 43.95 | 43.82 | 43.95 | 24,238 | +0.12(+0.28%) |
Dec 17, 2018 | 43.75 | 43.83 | 43.75 | 43.83 | 26,725 | +0.02(+0.04%) |
Dec 14, 2018 | 43.77 | 43.84 | 43.71 | 43.81 | 19,858 | +0.05(+0.12%) |
Dec 13, 2018 | 43.78 | 43.78 | 43.72 | 43.76 | 12,461 | +0.04(+0.08%) |
Dec 12, 2018 | 43.68 | 43.74 | 43.68 | 43.72 | 46,388 | +0.00(+0.00%) |
Dec 11, 2018 | 43.76 | 43.77 | 43.70 | 43.72 | 24,557 | -0.02(-0.04%) |
Dec 10, 2018 | 43.82 | 43.82 | 43.72 | 43.74 | 13,815 | -0.01(-0.02%) |
Dec 07, 2018 | 43.65 | 43.75 | 43.65 | 43.75 | 14,472 | +0.05(+0.12%) |
Dec 06, 2018 | 43.68 | 43.77 | 43.68 | 43.69 | 31,218 | +0.01(+0.02%) |
Dec 04, 2018 | 43.77 | 43.77 | 43.67 | 43.68 | 24,009 | -0.04(-0.08%) |
Dec 03, 2018 | 43.64 | 43.76 | 43.64 | 43.72 | 15,438 | +0.02(+0.04%) |
Nov 30, 2018 | 43.69 | 43.76 | 43.69 | 43.70 | 24,906 | -0.03(-0.07%) |
Nov 29, 2018 | 43.73 | 43.76 | 43.72 | 43.73 | 5,462 | +0.04(+0.09%) |
Nov 28, 2018 | 43.70 | 43.71 | 43.69 | 43.69 | 11,594 | -0.02(-0.05%) |
Nov 27, 2018 | 43.65 | 43.74 | 43.65 | 43.72 | 31,762 | +0.01(+0.02%) |
Nov 26, 2018 | 43.65 | 43.72 | 43.65 | 43.71 | 18,128 | -0.04(-0.08%) |
Nov 23, 2018 | 43.73 | 43.74 | 43.72 | 43.74 | 6,753 | +0.04(+0.10%) |
Nov 21, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.04(+0.08%) | |
Nov 20, 2018 | 43.66 | 43.77 | 43.66 | 43.66 | 11,858 | -0.08(-0.18%) |
Nov 19, 2018 | 43.82 | 43.82 | 43.68 | 43.74 | 49,110 | -0.02(-0.04%) |
Nov 16, 2018 | 44.42 | 44.42 | 43.70 | 43.76 | 10,130 | +0.05(+0.12%) |
Nov 15, 2018 | 43.71 | 43.71 | 43.64 | 43.71 | 14,154 | +0.09(+0.20%) |
Nov 14, 2018 | 43.97 | 43.97 | 43.62 | 43.62 | 1,645,291 | -0.07(-0.16%) |
Nov 13, 2018 | 43.64 | 43.74 | 43.64 | 43.69 | 19,445 | +0.05(+0.12%) |
Nov 12, 2018 | 44.05 | 44.05 | 43.63 | 43.64 | 65,513 | -0.04(-0.10%) |
Nov 09, 2018 | 43.62 | 43.73 | 43.58 | 43.68 | 25,890 | +0.02(+0.04%) |
Nov 08, 2018 | 43.73 | 43.73 | 43.66 | 43.66 | 17,580 | +0.00(+0.00%) |
Nov 07, 2018 | 43.66 | 43.72 | 43.66 | 43.66 | 19,174 | -0.02(-0.04%) |
Nov 06, 2018 | 43.73 | 43.73 | 43.67 | 43.68 | 15,788 | -0.00(-0.00%) |
Nov 05, 2018 | 43.67 | 43.70 | 43.66 | 43.68 | 31,446 | +0.01(+0.02%) |
Nov 02, 2018 | 43.69 | 43.71 | 43.66 | 43.67 | 9,793 | -0.04(-0.08%) |
Nov 01, 2018 | 43.77 | 43.77 | 43.66 | 43.71 | 13,230 | +0.08(+0.18%) |
Oct 31, 2018 | 43.62 | 43.76 | 43.62 | 43.63 | 14,759 | -0.10(-0.22%) |
Oct 30, 2018 | 43.68 | 43.73 | 43.65 | 43.73 | 20,999 | -0.03(-0.06%) |
Oct 29, 2018 | 43.70 | 43.77 | 43.65 | 43.75 | 61,742 | +0.03(+0.07%) |
Oct 26, 2018 | 43.72 | 43.78 | 43.70 | 43.72 | 30,236 | +0.07(+0.16%) |
Oct 25, 2018 | 43.62 | 43.67 | 43.54 | 43.65 | 127,992 | +0.03(+0.06%) |
Oct 24, 2018 | 43.57 | 43.66 | 43.57 | 43.63 | 14,179 | +0.04(+0.10%) |
Oct 23, 2018 | 43.55 | 43.65 | 43.55 | 43.58 | 9,866 | +0.03(+0.06%) |
Oct 22, 2018 | 43.64 | 43.64 | 43.54 | 43.55 | 13,705 | +0.01(+0.02%) |
Oct 19, 2018 | 43.69 | 43.69 | 43.55 | 43.55 | 17,036 | -0.07(-0.16%) |
Oct 18, 2018 | 43.61 | 43.64 | 43.59 | 43.62 | 8,315 | +0.03(+0.06%) |
Oct 17, 2018 | 43.66 | 43.66 | 43.56 | 43.59 | 13,423 | -0.01(-0.02%) |
Oct 16, 2018 | 43.66 | 43.67 | 43.59 | 43.60 | 16,537 | +0.04(+0.10%) |
Oct 15, 2018 | 43.48 | 43.63 | 43.48 | 43.55 | 35,216 | -0.09(-0.21%) |
Oct 12, 2018 | 43.61 | 43.67 | 43.57 | 43.65 | 13,426 | +0.06(+0.14%) |
Oct 11, 2018 | 43.56 | 43.61 | 43.56 | 43.59 | 9,908 | +0.02(+0.05%) |
Oct 10, 2018 | 43.60 | 43.60 | 43.53 | 43.56 | 18,586 | +0.01(+0.02%) |
Oct 09, 2018 | 43.47 | 43.61 | 43.47 | 43.55 | 66,400 | +0.04(+0.08%) |
Oct 08, 2018 | 43.60 | 43.60 | 43.50 | 43.52 | 19,682 | -0.03(-0.06%) |
Oct 05, 2018 | 43.58 | 43.60 | 43.51 | 43.55 | 8,461 | +0.04(+0.10%) |
Oct 04, 2018 | 43.55 | 43.60 | 43.50 | 43.50 | 25,626 | -0.10(-0.22%) |
Oct 03, 2018 | 43.65 | 43.65 | 43.55 | 43.60 | 19,269 | -0.01(-0.02%) |
Oct 02, 2018 | 43.59 | 43.67 | 43.59 | 43.61 | 22,912 | -0.08(-0.18%) |
Oct 01, 2018 | 43.70 | 43.70 | 43.61 | 43.69 | 23,486 | +0.00(+0.00%) |
Sep 28, 2018 | 43.64 | 43.69 | 43.63 | 43.69 | 9,702 | +0.05(+0.12%) |
Sep 27, 2018 | 43.66 | 43.68 | 43.60 | 43.64 | 9,133 | -0.03(-0.08%) |
Sep 26, 2018 | 43.61 | 43.67 | 43.58 | 43.67 | 22,719 | +0.11(+0.24%) |
Sep 25, 2018 | 43.52 | 43.61 | 43.52 | 43.56 | 27,540 | -0.06(-0.13%) |
Sep 24, 2018 | 43.60 | 43.64 | 43.60 | 43.62 | 12,181 | +0.02(+0.05%) |
Sep 21, 2018 | 43.56 | 43.63 | 43.56 | 43.60 | 19,674 | +0.03(+0.06%) |
Sep 20, 2018 | 43.60 | 43.62 | 43.52 | 43.57 | 16,410 | -0.04(-0.09%) |
Sep 19, 2018 | 43.60 | 43.63 | 43.60 | 43.61 | 8,533 | -0.04(-0.09%) |
Sep 18, 2018 | 43.69 | 43.69 | 43.61 | 43.65 | 84,199 | -0.00(-0.00%) |
Sep 17, 2018 | 43.64 | 43.69 | 43.60 | 43.65 | 13,483 | +0.05(+0.12%) |
Sep 14, 2018 | 43.61 | 43.64 | 43.57 | 43.60 | 15,491 | -0.04(-0.08%) |
Sep 13, 2018 | 43.60 | 43.65 | 43.60 | 43.63 | 16,343 | -0.04(-0.10%) |
Sep 12, 2018 | 43.67 | 43.68 | 43.63 | 43.68 | 7,120 | +0.09(+0.20%) |
Sep 11, 2018 | 43.64 | 43.64 | 43.58 | 43.59 | 11,878 | -0.04(-0.10%) |
Sep 10, 2018 | 43.70 | 43.70 | 43.63 | 43.64 | 12,411 | -0.06(-0.13%) |
Sep 07, 2018 | 43.76 | 43.76 | 43.70 | 43.70 | 14,247 | -0.03(-0.07%) |
Sep 06, 2018 | 43.72 | 43.78 | 43.70 | 43.73 | 29,553 | +0.03(+0.07%) |
Sep 05, 2018 | 43.71 | 43.75 | 43.70 | 43.70 | 11,219 | -0.02(-0.04%) |
Sep 04, 2018 | 43.74 | 43.78 | 43.71 | 43.71 | 13,619 | +0.00(+0.00%) |
Aug 31, 2018 | 43.71 | 43.71 | 43.71 | 0 | -0.04(-0.08%) | |
Aug 30, 2018 | 43.77 | 43.78 | 43.70 | 43.75 | 39,802 | +0.05(+0.10%) |
Aug 29, 2018 | 43.76 | 43.76 | 43.70 | 43.70 | 11,982 | -0.05(-0.11%) |
Aug 28, 2018 | 43.69 | 43.80 | 43.69 | 43.75 | 13,292 | +0.08(+0.19%) |
Aug 27, 2018 | 43.70 | 43.77 | 43.67 | 43.67 | 29,015 | -0.07(-0.17%) |
Aug 24, 2018 | 43.76 | 43.79 | 43.69 | 43.74 | 16,658 | -0.03(-0.06%) |
Aug 23, 2018 | 43.86 | 43.86 | 43.72 | 43.77 | 22,312 | -0.03(-0.06%) |
Aug 22, 2018 | 43.83 | 43.85 | 43.67 | 43.79 | 134,819 | -0.04(-0.10%) |
Aug 21, 2018 | 43.78 | 43.84 | 43.74 | 43.84 | 29,413 | +0.08(+0.17%) |
Aug 20, 2018 | 43.74 | 43.77 | 43.67 | 43.76 | 16,065 | -0.01(-0.03%) |
Aug 17, 2018 | 43.78 | 43.78 | 43.71 | 43.78 | 52,808 | +0.10(+0.22%) |
Aug 16, 2018 | 43.72 | 43.74 | 43.67 | 43.68 | 29,730 | -0.04(-0.08%) |
Aug 15, 2018 | 43.78 | 43.78 | 43.71 | 43.72 | 21,092 | +0.03(+0.06%) |
Aug 14, 2018 | 43.64 | 43.72 | 43.64 | 43.69 | 19,470 | +0.03(+0.06%) |
Aug 13, 2018 | 43.64 | 43.72 | 43.64 | 43.66 | 58,387 | -0.03(-0.06%) |
Aug 10, 2018 | 43.64 | 43.72 | 43.64 | 43.69 | 91,225 | +0.10(+0.22%) |
Aug 09, 2018 | 43.63 | 43.64 | 43.59 | 43.59 | 15,362 | -0.01(-0.02%) |
Aug 08, 2018 | 43.59 | 43.61 | 43.57 | 43.60 | 13,789 | +0.01(+0.02%) |
Aug 07, 2018 | 43.52 | 43.62 | 43.52 | 43.59 | 17,314 | -0.00(-0.00%) |
Aug 06, 2018 | 43.56 | 43.64 | 43.56 | 43.59 | 7,882 | +0.05(+0.10%) |
Aug 03, 2018 | 43.57 | 43.61 | 43.54 | 43.55 | 9,745 | -0.02(-0.06%) |
Aug 02, 2018 | 43.64 | 43.64 | 43.50 | 43.57 | 20,474 | +0.03(+0.08%) |
Aug 01, 2018 | 43.55 | 43.55 | 43.50 | 43.54 | 9,739 | -0.01(-0.02%) |
Jul 31, 2018 | 43.46 | 43.57 | 43.46 | 43.55 | 12,283 | +0.06(+0.13%) |
Jul 30, 2018 | 43.43 | 43.56 | 43.43 | 43.49 | 9,039 | +0.01(+0.03%) |
Jul 27, 2018 | 43.50 | 43.58 | 43.48 | 43.48 | 10,539 | -0.14(-0.32%) |
Jul 26, 2018 | 43.53 | 43.62 | 43.49 | 43.62 | 1,808,315 | +0.04(+0.08%) |
Jul 25, 2018 | 43.45 | 43.58 | 43.45 | 43.58 | 38,140 | +0.09(+0.20%) |
Jul 24, 2018 | 43.52 | 43.52 | 43.48 | 43.49 | 2,554 | +0.02(+0.04%) |
Jul 23, 2018 | 43.59 | 43.61 | 43.47 | 43.47 | 15,205 | -0.11(-0.26%) |
Jul 20, 2018 | 43.56 | 43.62 | 43.51 | 43.59 | 12,070 | +0.09(+0.20%) |
Jul 19, 2018 | 43.55 | 43.55 | 43.49 | 43.50 | 4,071 | -0.01(-0.02%) |
Jul 18, 2018 | 43.47 | 43.53 | 43.47 | 43.51 | 5,617 | -0.00(-0.01%) |
Jul 17, 2018 | 43.55 | 43.55 | 43.49 | 43.51 | 20,947 | -0.00(-0.01%) |
Jul 16, 2018 | 43.50 | 43.52 | 43.42 | 43.52 | 55,161 | +0.04(+0.10%) |
Jul 13, 2018 | 43.44 | 43.52 | 43.44 | 43.47 | 41,831 | +0.04(+0.08%) |
Jul 12, 2018 | 43.47 | 43.47 | 43.41 | 43.44 | 5,794 | +0.00(+0.00%) |
Jul 11, 2018 | 43.50 | 43.50 | 43.41 | 43.44 | 20,807 | -0.03(-0.06%) |
Jul 10, 2018 | 43.49 | 43.52 | 43.41 | 43.47 | 10,630 | -0.03(-0.07%) |
Jul 09, 2018 | 43.51 | 43.53 | 43.38 | 43.50 | 113,015 | +0.00(+0.00%) |
Jul 06, 2018 | 43.50 | 43.51 | 43.43 | 43.50 | 12,327 | +0.10(+0.23%) |
Jul 05, 2018 | 43.41 | 43.48 | 43.40 | 43.40 | 30,205 | -0.03(-0.06%) |
Jul 03, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.06(+0.14%) | |
Jul 02, 2018 | 43.56 | 43.56 | 43.36 | 43.36 | 13,507 | -0.04(-0.08%) |
Jun 29, 2018 | 43.34 | 43.47 | 43.34 | 43.40 | 12,635 | +0.00(+0.01%) |
Jun 28, 2018 | 43.33 | 43.44 | 43.33 | 43.39 | 14,425 | +0.00(+0.01%) |
Jun 27, 2018 | 43.40 | 43.52 | 43.38 | 43.39 | 10,372 | +0.00(+0.01%) |
Jun 26, 2018 | 43.35 | 43.41 | 43.34 | 43.38 | 12,056 | +0.03(+0.06%) |
Jun 25, 2018 | 43.38 | 43.38 | 43.25 | 43.36 | 7,236 | +0.07(+0.16%) |
Jun 22, 2018 | 43.24 | 43.29 | 43.21 | 43.29 | 7,317 | +0.04(+0.10%) |
Jun 21, 2018 | 43.25 | 43.30 | 43.24 | 43.25 | 10,266 | -0.05(-0.11%) |
Jun 20, 2018 | 43.32 | 43.38 | 43.15 | 43.29 | 52,679 | -0.00(-0.01%) |
Jun 19, 2018 | 43.36 | 43.38 | 43.30 | 43.30 | 1,760,352 | -0.05(-0.12%) |
Jun 18, 2018 | 43.43 | 43.43 | 43.31 | 43.35 | 13,473 | +0.00(+0.00%) |
Jun 15, 2018 | 43.39 | 43.35 | 43.35 | 12,756 | +0.00(+0.00%) | |
Jun 14, 2018 | 43.34 | 43.39 | 43.30 | 43.35 | 23,927 | -0.01(-0.02%) |
Jun 13, 2018 | 43.36 | 43.41 | 43.31 | 43.36 | 25,164 | -0.02(-0.04%) |
Jun 12, 2018 | 43.35 | 43.40 | 43.34 | 43.38 | 8,805 | -0.04(-0.10%) |
Jun 11, 2018 | 43.42 | 43.42 | 43.36 | 43.42 | 14,720 | +0.04(+0.10%) |
Jun 08, 2018 | 43.34 | 43.39 | 43.29 | 43.38 | 9,003 | +0.04(+0.08%) |
Jun 07, 2018 | 43.36 | 43.39 | 43.32 | 43.34 | 9,545 | -0.01(-0.02%) |
Jun 06, 2018 | 43.30 | 43.35 | 17,556 | +0.01(+0.03%) | ||
Jun 05, 2018 | 43.33 | 43.42 | 43.33 | 43.34 | 15,115 | -0.02(-0.04%) |
Jun 04, 2018 | 43.40 | 43.41 | 43.35 | 43.35 | 16,570 | -0.08(-0.17%) |
Jun 01, 2018 | 43.49 | 43.49 | 43.32 | 43.43 | 19,410 | -0.06(-0.15%) |
May 31, 2018 | 43.40 | 43.59 | 43.40 | 43.49 | 13,426 | -0.02(-0.05%) |
May 30, 2018 | 43.45 | 43.55 | 43.45 | 43.52 | 10,537 | -0.05(-0.12%) |
May 29, 2018 | 43.54 | 43.58 | 43.46 | 43.57 | 106,835 | +0.18(+0.42%) |
May 25, 2018 | 43.39 | 43.39 | 43.39 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 43.30 | 43.41 | 43.30 | 43.32 | 8,152 | +0.02(+0.04%) |
May 23, 2018 | 43.30 | 43.35 | 43.24 | 43.30 | 8,965 | +0.07(+0.17%) |
May 22, 2018 | 43.23 | 43.31 | 43.21 | 43.23 | 9,217 | -0.02(-0.06%) |
May 21, 2018 | 43.31 | 43.31 | 43.25 | 43.26 | 13,551 | -0.01(-0.03%) |
May 18, 2018 | 43.19 | 43.28 | 43.19 | 43.27 | 8,994 | +0.07(+0.15%) |
May 17, 2018 | 43.18 | 43.24 | 43.18 | 43.20 | 9,480 | -0.01(-0.01%) |
May 16, 2018 | 43.22 | 43.24 | 43.17 | 43.21 | 3,723 | +0.04(+0.10%) |
May 15, 2018 | 43.26 | 43.28 | 43.17 | 43.17 | 107,748 | -0.10(-0.22%) |
May 14, 2018 | 43.26 | 43.26 | 43.23 | 43.26 | 1,769,961 | +0.03(+0.06%) |
May 11, 2018 | 43.23 | 43.27 | 43.23 | 43.24 | 40,714 | -0.01(-0.03%) |
May 10, 2018 | 43.26 | 43.28 | 43.24 | 43.25 | 15,998 | +0.01(+0.03%) |
May 09, 2018 | 43.24 | 43.24 | 43.23 | 43.23 | 8,139 | -0.04(-0.08%) |
May 08, 2018 | 43.22 | 43.27 | 43.22 | 43.27 | 14,094 | -0.01(-0.02%) |
May 07, 2018 | 43.22 | 43.28 | 43.22 | 43.28 | 12,192 | +0.02(+0.04%) |
May 04, 2018 | 43.26 | 43.28 | 43.24 | 43.26 | 2,668 | -0.03(-0.06%) |
May 03, 2018 | 43.27 | 43.30 | 43.27 | 43.29 | 3,829 | -0.03(-0.06%) |
May 02, 2018 | 43.31 | 43.32 | 43.19 | 43.31 | 13,551 | +0.07(+0.16%) |