Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.14 | 42.52 | 42.14 | 42.44 | 5,373 | +0.25(+0.58%) |
May 30, 2019 | 42.11 | 42.36 | 42.11 | 42.20 | 3,906 | +0.44(+1.06%) |
May 29, 2019 | 41.61 | 41.75 | 41.59 | 41.75 | 2,441 | +0.10(+0.25%) |
May 28, 2019 | 41.86 | 41.91 | 41.65 | 41.65 | 3,339 | -0.07(-0.16%) |
May 24, 2019 | 41.86 | 41.86 | 41.72 | 41.72 | 2,462 | +0.15(+0.37%) |
May 23, 2019 | 41.40 | 41.70 | 41.38 | 41.57 | 53,818 | -0.48(-1.15%) |
May 22, 2019 | 41.99 | 42.09 | 41.99 | 42.05 | 24,252 | +0.11(+0.27%) |
May 21, 2019 | 41.99 | 41.99 | 41.82 | 41.93 | 6,980 | +0.34(+0.82%) |
May 20, 2019 | 41.57 | 41.59 | 41.54 | 41.59 | 855 | +0.30(+0.72%) |
May 17, 2019 | 41.55 | 41.55 | 41.29 | 41.29 | 11,754 | -0.47(-1.12%) |
May 16, 2019 | 41.83 | 42.03 | 41.73 | 41.76 | 8,240 | -0.29(-0.70%) |
May 15, 2019 | 42.08 | 42.08 | 42.03 | 42.06 | 1,952 | -0.17(-0.40%) |
May 14, 2019 | 42.23 | 42.23 | 42.23 | 42.23 | 900 | +0.55(+1.33%) |
May 13, 2019 | 41.77 | 41.77 | 41.63 | 41.67 | 3,478 | -1.30(-3.01%) |
May 10, 2019 | 42.74 | 42.97 | 42.35 | 42.97 | 13,657 | +0.31(+0.73%) |
May 09, 2019 | 42.49 | 42.66 | 42.26 | 42.66 | 5,102 | -0.88(-2.03%) |
May 08, 2019 | 43.54 | 43.54 | 43.54 | 43.54 | 503 | +0.17(+0.40%) |
May 07, 2019 | 43.59 | 43.59 | 43.25 | 43.37 | 1,594 | -0.64(-1.46%) |
May 06, 2019 | 44.01 | 44.01 | 44.01 | 44.01 | 282 | -0.66(-1.47%) |
May 03, 2019 | 44.46 | 44.68 | 44.46 | 44.67 | 1,903 | +0.42(+0.96%) |
May 02, 2019 | 44.31 | 44.31 | 44.03 | 44.24 | 6,167 | -0.12(-0.27%) |
May 01, 2019 | 44.62 | 44.80 | 44.36 | 44.36 | 1,513 | -0.06(-0.14%) |
Apr 30, 2019 | 44.42 | 44.42 | 44.42 | 44.42 | 321 | -0.06(-0.14%) |
Apr 29, 2019 | 44.58 | 44.58 | 44.49 | 44.49 | 846 | +0.04(+0.09%) |
Apr 26, 2019 | 44.41 | 44.50 | 44.41 | 44.45 | 14,664 | +0.16(+0.35%) |
Apr 25, 2019 | 44.29 | 44.29 | 44.29 | 24 | +0.00(+0.00%) | |
Apr 24, 2019 | 44.47 | 44.47 | 44.26 | 44.29 | 3,127 | -0.46(-1.02%) |
Apr 23, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 213 | -0.06(-0.14%) |
Apr 22, 2019 | 44.68 | 44.82 | 44.67 | 44.81 | 1,987 | +0.00(+0.00%) |
Apr 18, 2019 | 44.80 | 44.82 | 44.80 | 44.81 | 1,007 | -0.28(-0.61%) |
Apr 17, 2019 | 45.27 | 45.27 | 45.08 | 45.08 | 2,172 | +0.11(+0.24%) |
Apr 16, 2019 | 44.84 | 44.99 | 44.84 | 44.98 | 4,164 | +0.27(+0.60%) |
Apr 15, 2019 | 44.71 | 44.72 | 44.62 | 44.71 | 9,876 | -0.01(-0.03%) |
Apr 12, 2019 | 44.88 | 44.88 | 44.72 | 44.72 | 1,343 | +0.20(+0.46%) |
Apr 11, 2019 | 44.71 | 44.75 | 44.52 | 44.52 | 7,680 | -0.56(-1.24%) |
Apr 10, 2019 | 44.96 | 45.08 | 44.96 | 45.08 | 9,567 | +0.39(+0.87%) |
Apr 09, 2019 | 44.81 | 44.81 | 44.69 | 44.69 | 11,900 | +0.19(+0.44%) |
Apr 08, 2019 | 44.49 | 44.49 | 44.49 | 207 | +0.00(+0.00%) | |
Apr 05, 2019 | 44.49 | 44.49 | 44.49 | 59 | +0.00(+0.00%) | |
Apr 04, 2019 | 44.48 | 44.50 | 44.48 | 44.49 | 1,071 | +0.18(+0.41%) |
Apr 03, 2019 | 44.46 | 44.49 | 44.31 | 44.31 | 1,665 | +0.29(+0.65%) |
Apr 02, 2019 | 44.03 | 44.03 | 44.02 | 44.02 | 615 | -0.10(-0.24%) |
Apr 01, 2019 | 43.92 | 44.13 | 43.92 | 44.13 | 2,084 | +0.61(+1.41%) |
Mar 29, 2019 | 43.51 | 43.51 | 43.51 | 43.51 | 783 | +0.30(+0.70%) |
Mar 28, 2019 | 43.23 | 43.25 | 43.21 | 43.21 | 2,815 | +0.31(+0.71%) |
Mar 27, 2019 | 43.14 | 43.14 | 42.84 | 42.91 | 5,212 | -0.64(-1.47%) |
Mar 26, 2019 | 43.53 | 43.54 | 43.53 | 43.54 | 1,037 | +0.21(+0.48%) |
Mar 25, 2019 | 43.16 | 43.33 | 43.16 | 43.33 | 1,307 | -0.14(-0.33%) |
Mar 22, 2019 | 43.76 | 43.81 | 43.33 | 43.48 | 4,141 | -0.43(-0.98%) |
Mar 21, 2019 | 43.91 | 43.91 | 43.91 | 47 | +0.00(+0.00%) | |
Mar 20, 2019 | 44.01 | 44.04 | 43.91 | 43.91 | 2,006 | -0.16(-0.36%) |
Mar 19, 2019 | 44.09 | 44.20 | 44.06 | 44.06 | 3,159 | +0.06(+0.14%) |
Mar 18, 2019 | 44.04 | 44.04 | 44.00 | 44.00 | 1,523 | +0.27(+0.61%) |
Mar 15, 2019 | 43.51 | 43.76 | 43.51 | 43.74 | 7,388 | +0.68(+1.58%) |
Mar 14, 2019 | 43.16 | 43.16 | 43.06 | 43.06 | 521 | -0.26(-0.59%) |
Mar 13, 2019 | 43.36 | 43.36 | 43.31 | 43.31 | 875 | +0.23(+0.54%) |
Mar 12, 2019 | 43.08 | 43.08 | 43.08 | 228 | +0.00(+0.00%) | |
Mar 11, 2019 | 43.08 | 43.08 | 43.05 | 43.08 | 1,085 | +0.37(+0.88%) |
Mar 08, 2019 | 42.71 | 42.71 | 42.71 | 40 | +0.00(+0.00%) | |
Mar 07, 2019 | 43.03 | 43.03 | 42.71 | 42.71 | 1,104 | -0.62(-1.44%) |
Mar 06, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 1,308 | -0.02(-0.04%) |
Mar 05, 2019 | 43.38 | 43.39 | 43.33 | 43.35 | 4,216 | +0.23(+0.54%) |
Mar 04, 2019 | 43.12 | 43.12 | 43.12 | 43.12 | 673 | -0.13(-0.31%) |
Mar 01, 2019 | 43.25 | 43.25 | 43.25 | 43.25 | 335 | -0.29(-0.66%) |
Feb 28, 2019 | 43.59 | 43.59 | 43.46 | 43.54 | 1,127 | -0.46(-1.05%) |
Feb 27, 2019 | 43.92 | 44.00 | 43.87 | 44.00 | 694 | -0.17(-0.39%) |
Feb 26, 2019 | 44.15 | 44.19 | 44.15 | 44.17 | 5,322 | -0.16(-0.36%) |
Feb 25, 2019 | 44.35 | 44.35 | 44.33 | 44.33 | 2,125 | +0.34(+0.77%) |
Feb 22, 2019 | 43.92 | 44.00 | 43.92 | 44.00 | 559 | +0.46(+1.07%) |
Feb 21, 2019 | 43.54 | 43.55 | 43.51 | 43.53 | 2,488 | -0.36(-0.82%) |
Feb 20, 2019 | 43.63 | 43.89 | 43.63 | 43.89 | 2,224 | +0.33(+0.77%) |
Feb 19, 2019 | 43.25 | 43.57 | 43.25 | 43.56 | 1,100 | +0.20(+0.47%) |
Feb 15, 2019 | 43.35 | 43.35 | 43.35 | 26 | -0.00(-0.00%) | |
Feb 14, 2019 | 42.94 | 43.35 | 42.88 | 43.35 | 2,556 | +0.27(+0.63%) |
Feb 13, 2019 | 43.41 | 43.45 | 43.07 | 43.08 | 1,425 | -0.61(-1.39%) |
Feb 12, 2019 | 43.74 | 43.74 | 43.69 | 43.69 | 1,019 | +0.49(+1.14%) |
Feb 11, 2019 | 43.37 | 43.37 | 43.20 | 43.20 | 4,497 | -0.21(-0.49%) |
Feb 08, 2019 | 43.56 | 43.63 | 43.41 | 43.41 | 2,574 | -0.13(-0.31%) |
Feb 07, 2019 | 43.91 | 43.91 | 43.53 | 43.55 | 1,777 | -0.59(-1.34%) |
Feb 06, 2019 | 44.38 | 44.38 | 44.14 | 44.14 | 3,241 | -0.55(-1.24%) |
Feb 05, 2019 | 44.45 | 44.69 | 44.45 | 44.69 | 3,338 | +0.50(+1.14%) |
Feb 04, 2019 | 43.96 | 44.25 | 43.96 | 44.19 | 1,141 | +0.09(+0.21%) |
Feb 01, 2019 | 44.16 | 44.20 | 44.09 | 44.09 | 1,119 | -0.27(-0.60%) |
Jan 31, 2019 | 44.40 | 44.45 | 44.32 | 44.36 | 4,232 | +0.29(+0.67%) |
Jan 30, 2019 | 43.43 | 44.28 | 43.43 | 44.07 | 2,097 | +0.61(+1.40%) |
Jan 29, 2019 | 43.46 | 43.46 | 43.46 | 43.46 | 223 | +0.19(+0.45%) |
Jan 28, 2019 | 43.06 | 43.27 | 42.99 | 43.27 | 4,302 | -0.46(-1.05%) |
Jan 25, 2019 | 43.75 | 43.78 | 43.70 | 43.73 | 6,828 | +0.45(+1.05%) |
Jan 24, 2019 | 43.19 | 43.27 | 43.08 | 43.27 | 2,247 | +0.38(+0.87%) |
Jan 23, 2019 | 42.81 | 42.90 | 42.57 | 42.90 | 2,347 | +0.52(+1.22%) |
Jan 22, 2019 | 42.62 | 42.62 | 42.38 | 42.38 | 1,587 | -0.69(-1.60%) |
Jan 18, 2019 | 43.09 | 43.17 | 43.06 | 43.07 | 1,119 | +0.34(+0.80%) |
Jan 17, 2019 | 42.46 | 42.73 | 42.46 | 42.73 | 629 | -0.10(-0.23%) |
Jan 16, 2019 | 42.80 | 42.87 | 42.80 | 42.82 | 23,527 | +0.37(+0.88%) |
Jan 15, 2019 | 42.54 | 42.58 | 42.45 | 42.45 | 24,700 | +0.20(+0.48%) |
Jan 14, 2019 | 42.16 | 42.33 | 42.15 | 42.25 | 1,497 | -0.19(-0.45%) |
Jan 11, 2019 | 42.28 | 42.44 | 42.28 | 42.44 | 671 | -0.08(-0.19%) |
Jan 10, 2019 | 42.23 | 42.53 | 42.23 | 42.52 | 1,813 | +0.21(+0.51%) |
Jan 09, 2019 | 42.34 | 42.38 | 42.31 | 42.31 | 1,582 | +0.64(+1.54%) |
Jan 08, 2019 | 41.48 | 41.68 | 41.42 | 41.66 | 3,438 | -0.03(-0.06%) |
Jan 07, 2019 | 41.67 | 41.69 | 41.55 | 41.69 | 986 | +0.09(+0.21%) |
Jan 04, 2019 | 41.36 | 41.60 | 41.36 | 41.60 | 3,358 | +1.03(+2.53%) |
Jan 03, 2019 | 40.41 | 40.57 | 40.41 | 40.57 | 359 | -0.40(-0.97%) |
Jan 02, 2019 | 40.65 | 40.97 | 40.65 | 40.97 | 1,072 | +0.11(+0.27%) |
Dec 31, 2018 | 41.08 | 41.08 | 40.86 | 40.86 | 1,231 | -0.11(-0.26%) |
Dec 28, 2018 | 40.88 | 41.01 | 40.88 | 40.97 | 2,686 | +0.42(+1.04%) |
Dec 27, 2018 | 40.27 | 40.55 | 40.24 | 40.55 | 36,608 | +0.64(+1.62%) |
Dec 26, 2018 | 39.93 | 39.93 | 39.90 | 39.90 | 460 | -0.10(-0.24%) |
Dec 24, 2018 | 40.15 | 40.15 | 40.00 | 40.00 | 671 | -0.14(-0.34%) |
Dec 21, 2018 | 40.53 | 40.72 | 40.14 | 40.14 | 4,029 | -0.59(-1.45%) |
Dec 20, 2018 | 40.81 | 40.82 | 40.58 | 40.73 | 14,028 | -0.46(-1.11%) |
Dec 19, 2018 | 40.90 | 41.18 | 40.90 | 41.18 | 363 | +0.33(+0.81%) |
Dec 18, 2018 | 40.48 | 40.85 | 40.48 | 40.85 | 2,625 | +0.73(+1.82%) |
Dec 17, 2018 | 40.47 | 40.47 | 40.12 | 40.12 | 10,082 | -0.27(-0.66%) |
Dec 14, 2018 | 40.36 | 40.39 | 40.36 | 40.39 | 684 | -0.52(-1.27%) |
Dec 13, 2018 | 40.89 | 41.04 | 40.89 | 40.91 | 13,383 | -0.20(-0.48%) |
Dec 12, 2018 | 41.06 | 41.25 | 40.98 | 41.10 | 15,780 | +1.39(+3.50%) |
Dec 11, 2018 | 39.72 | 39.72 | 39.72 | 19 | +0.00(+0.00%) | |
Dec 10, 2018 | 40.34 | 40.34 | 39.72 | 39.72 | 1,109 | -0.89(-2.20%) |
Dec 07, 2018 | 41.35 | 41.35 | 40.61 | 40.61 | 1,027 | -0.31(-0.75%) |
Dec 06, 2018 | 40.59 | 40.93 | 40.57 | 40.92 | 2,205 | -0.81(-1.93%) |
Dec 04, 2018 | 42.33 | 42.33 | 41.72 | 41.72 | 2,739 | -0.55(-1.31%) |
Dec 03, 2018 | 42.63 | 42.63 | 42.27 | 42.27 | 4,239 | +0.81(+1.95%) |
Nov 30, 2018 | 41.53 | 41.53 | 41.47 | 41.47 | 342 | -0.54(-1.29%) |
Nov 29, 2018 | 41.88 | 42.01 | 41.88 | 42.01 | 1,573 | +0.09(+0.21%) |
Nov 28, 2018 | 41.16 | 41.92 | 41.16 | 41.92 | 445 | +0.08(+0.19%) |
Nov 27, 2018 | 40.79 | 41.84 | 40.79 | 41.84 | 896 | +1.09(+2.66%) |
Nov 26, 2018 | 40.95 | 41.00 | 40.69 | 40.76 | 11,792 | +0.18(+0.45%) |
Nov 23, 2018 | 40.51 | 40.60 | 40.51 | 40.57 | 2,054 | -0.40(-0.98%) |
Nov 21, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.67(+1.65%) | |
Nov 20, 2018 | 40.62 | 40.62 | 40.31 | 40.31 | 813 | -0.98(-2.38%) |
Nov 19, 2018 | 41.30 | 41.32 | 41.11 | 41.29 | 10,355 | +0.21(+0.51%) |
Nov 16, 2018 | 41.08 | 41.08 | 41.08 | 7 | +0.00(+0.00%) | |
Nov 15, 2018 | 41.08 | 41.08 | 41.08 | 41.08 | 117 | +0.60(+1.47%) |
Nov 14, 2018 | 40.84 | 40.84 | 40.49 | 40.49 | 716 | -0.08(-0.19%) |
Nov 13, 2018 | 40.39 | 40.68 | 40.39 | 40.57 | 1,506 | -1.27(-3.04%) |
Nov 12, 2018 | 41.84 | 41.84 | 41.84 | 89 | +0.00(+0.00%) | |
Nov 09, 2018 | 41.84 | 41.84 | 41.84 | 45 | -0.00(-0.00%) | |
Nov 08, 2018 | 41.84 | 41.84 | 41.84 | 41.84 | 175 | -0.46(-1.08%) |
Nov 07, 2018 | 42.33 | 42.33 | 42.30 | 42.30 | 1,084 | +0.59(+1.42%) |
Nov 06, 2018 | 41.66 | 41.71 | 41.63 | 41.70 | 4,504 | -0.05(-0.13%) |
Nov 05, 2018 | 41.75 | 41.76 | 41.75 | 41.76 | 24,363 | +0.30(+0.72%) |
Nov 02, 2018 | 41.93 | 41.93 | 41.34 | 41.46 | 6,393 | +0.20(+0.49%) |
Nov 01, 2018 | 41.06 | 41.26 | 41.06 | 41.26 | 2,443 | +1.05(+2.61%) |
Oct 31, 2018 | 40.21 | 40.21 | 40.21 | 40.21 | 930 | +0.25(+0.64%) |
Oct 30, 2018 | 39.88 | 39.95 | 39.83 | 39.95 | 1,255 | +0.53(+1.36%) |
Oct 29, 2018 | 40.08 | 40.17 | 39.42 | 39.42 | 2,882 | -0.15(-0.38%) |
Oct 26, 2018 | 39.35 | 39.81 | 39.34 | 39.57 | 7,877 | -0.86(-2.12%) |
Oct 25, 2018 | 40.42 | 40.43 | 39.81 | 40.43 | 684 | +0.91(+2.29%) |
Oct 24, 2018 | 40.50 | 40.50 | 39.52 | 39.52 | 3,156 | -0.68(-1.68%) |
Oct 23, 2018 | 40.15 | 40.20 | 40.15 | 40.20 | 1,006 | -0.80(-1.95%) |
Oct 22, 2018 | 41.29 | 41.29 | 40.99 | 40.99 | 2,656 | +0.06(+0.15%) |
Oct 19, 2018 | 41.35 | 41.35 | 40.93 | 40.93 | 1,141 | +0.30(+0.73%) |
Oct 18, 2018 | 41.24 | 41.24 | 40.64 | 40.64 | 776 | -1.37(-3.25%) |
Oct 17, 2018 | 42.00 | 42.00 | 42.00 | 105 | +0.00(+0.00%) | |
Oct 16, 2018 | 41.64 | 42.00 | 41.64 | 42.00 | 4,029 | +0.76(+1.84%) |
Oct 15, 2018 | 41.24 | 41.24 | 41.24 | 41.24 | 240 | -0.01(-0.03%) |
Oct 12, 2018 | 41.26 | 41.26 | 41.26 | 41.26 | 228 | +0.57(+1.40%) |
Oct 11, 2018 | 40.55 | 40.69 | 40.55 | 40.69 | 817 | -0.16(-0.38%) |
Oct 10, 2018 | 41.65 | 41.65 | 40.85 | 40.85 | 1,976 | -0.92(-2.20%) |
Oct 09, 2018 | 41.77 | 41.77 | 41.77 | 154 | +0.00(+0.00%) | |
Oct 08, 2018 | 41.77 | 41.77 | 41.77 | 41.77 | 114 | +0.21(+0.51%) |
Oct 05, 2018 | 41.63 | 41.63 | 41.56 | 41.56 | 3,310 | -0.24(-0.57%) |
Oct 04, 2018 | 42.41 | 42.41 | 41.72 | 41.79 | 3,485 | -1.12(-2.61%) |
Oct 03, 2018 | 43.29 | 43.29 | 42.91 | 42.91 | 2,169 | -0.41(-0.95%) |
Oct 02, 2018 | 43.11 | 43.32 | 43.11 | 43.32 | 2,309 | -0.25(-0.57%) |
Oct 01, 2018 | 43.60 | 43.61 | 43.54 | 43.57 | 1,616 | +0.04(+0.10%) |
Sep 28, 2018 | 43.34 | 43.56 | 43.34 | 43.53 | 1,369 | -0.17(-0.40%) |
Sep 27, 2018 | 43.71 | 43.76 | 43.70 | 43.70 | 2,229 | +0.03(+0.08%) |
Sep 26, 2018 | 43.65 | 43.67 | 43.65 | 43.67 | 808 | +0.39(+0.90%) |
Sep 25, 2018 | 43.28 | 43.28 | 43.28 | 43.28 | 240 | +0.22(+0.52%) |
Sep 24, 2018 | 43.09 | 43.15 | 43.05 | 43.05 | 1,856 | -0.40(-0.93%) |
Sep 21, 2018 | 43.46 | 43.46 | 43.46 | 57 | -0.00(-0.00%) | |
Sep 20, 2018 | 43.47 | 43.47 | 43.46 | 43.46 | 252 | +0.63(+1.48%) |
Sep 19, 2018 | 42.83 | 42.83 | 42.83 | 42.83 | 1,010 | +0.31(+0.72%) |
Sep 18, 2018 | 42.52 | 42.52 | 42.52 | 42.52 | 114 | +0.15(+0.34%) |
Sep 17, 2018 | 42.38 | 42.44 | 42.33 | 42.37 | 2,978 | -0.36(-0.83%) |
Sep 14, 2018 | 42.76 | 42.76 | 42.59 | 42.73 | 684 | +0.55(+1.31%) |
Sep 12, 2018 | 42.18 | 42.18 | 42.18 | 0 | +0.53(+1.28%) | |
Sep 11, 2018 | 41.64 | 41.64 | 41.64 | 41.64 | 474 | -0.37(-0.88%) |
Sep 10, 2018 | 42.09 | 42.09 | 41.98 | 42.01 | 3,476 | -0.28(-0.66%) |
Sep 07, 2018 | 42.47 | 42.47 | 42.19 | 42.29 | 1,598 | -0.09(-0.21%) |
Sep 06, 2018 | 42.21 | 42.38 | 42.21 | 42.38 | 342 | +0.12(+0.28%) |
Sep 05, 2018 | 42.23 | 42.30 | 42.22 | 42.26 | 1,263 | -0.40(-0.95%) |
Sep 04, 2018 | 42.78 | 42.78 | 42.61 | 42.67 | 3,949 | -0.68(-1.58%) |
Aug 31, 2018 | 43.35 | 43.35 | 43.35 | 0 | -0.30(-0.68%) | |
Aug 30, 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 941 | -0.51(-1.15%) |
Aug 29, 2018 | 43.90 | 44.16 | 43.90 | 44.16 | 1,271 | +0.14(+0.32%) |
Aug 28, 2018 | 44.18 | 44.26 | 44.02 | 44.02 | 1,284 | -0.08(-0.18%) |
Aug 27, 2018 | 44.17 | 44.17 | 44.10 | 44.10 | 341 | +0.62(+1.43%) |
Aug 24, 2018 | 43.47 | 43.47 | 43.47 | 43.47 | 456 | +0.11(+0.24%) |
Aug 23, 2018 | 43.37 | 43.37 | 43.37 | 3 | +0.00(+0.00%) | |
Aug 22, 2018 | 43.11 | 43.37 | 43.11 | 43.37 | 1,401 | +0.29(+0.67%) |
Aug 21, 2018 | 42.97 | 43.08 | 42.97 | 43.08 | 1,141 | +0.44(+1.03%) |
Aug 20, 2018 | 42.64 | 42.64 | 42.64 | 42.64 | 605 | +0.19(+0.45%) |
Aug 17, 2018 | 42.13 | 42.45 | 42.13 | 42.45 | 3,424 | +0.03(+0.07%) |
Aug 16, 2018 | 42.42 | 42.55 | 42.42 | 42.42 | 981 | +0.29(+0.68%) |
Aug 15, 2018 | 42.13 | 42.13 | 42.13 | 42.13 | 309 | -0.74(-1.72%) |
Aug 14, 2018 | 42.87 | 42.87 | 42.87 | 42.87 | 913 | +0.38(+0.90%) |
Aug 13, 2018 | 42.68 | 42.75 | 42.49 | 42.49 | 1,462 | -0.83(-1.91%) |
Aug 10, 2018 | 43.31 | 43.32 | 43.24 | 43.32 | 2,854 | -1.40(-3.13%) |
Aug 09, 2018 | 44.72 | 44.72 | 44.72 | 46 | +0.00(+0.00%) | |
Aug 08, 2018 | 44.63 | 44.72 | 44.63 | 44.72 | 1,440 | -0.12(-0.28%) |
Aug 07, 2018 | 44.80 | 44.88 | 44.80 | 44.84 | 1,484 | +0.45(+1.01%) |
Aug 06, 2018 | 44.38 | 44.39 | 44.38 | 44.39 | 514 | -0.30(-0.67%) |
Aug 03, 2018 | 44.69 | 44.69 | 44.69 | 126 | +0.00(+0.00%) | |
Aug 01, 2018 | 44.69 | 44.69 | 44.69 | 0 | -0.16(-0.35%) | |
Jul 31, 2018 | 44.88 | 44.88 | 44.85 | 44.85 | 785 | +0.23(+0.51%) |
Jul 30, 2018 | 44.73 | 44.73 | 44.62 | 44.62 | 3,362 | +0.10(+0.22%) |
Jul 27, 2018 | 44.52 | 44.52 | 44.52 | 44.52 | 228 | +0.26(+0.59%) |
Jul 26, 2018 | 44.26 | 44.26 | 44.26 | 44.26 | 663 | -0.27(-0.61%) |
Jul 25, 2018 | 44.17 | 44.53 | 44.17 | 44.53 | 1,517 | +0.60(+1.36%) |
Jul 24, 2018 | 43.93 | 43.93 | 43.93 | 43.93 | 284 | +0.50(+1.16%) |
Jul 23, 2018 | 43.38 | 43.38 | 43.38 | 43.43 | 1,044 | -0.25(-0.58%) |
Jul 20, 2018 | 43.59 | 43.71 | 43.59 | 43.68 | 1,215 | +0.86(+2.00%) |
Jul 19, 2018 | 42.83 | 42.83 | 42.83 | 42.83 | 228 | -0.70(-1.60%) |
Jul 17, 2018 | 43.52 | 43.52 | 43.52 | 31 | +0.28(+0.66%) | |
Jul 16, 2018 | 43.24 | 43.24 | 43.24 | 43.24 | 293 | -0.07(-0.16%) |
Jul 13, 2018 | 43.33 | 43.33 | 43.31 | 43.31 | 490 | +0.15(+0.35%) |
Jul 12, 2018 | 43.16 | 43.16 | 43.16 | 43.16 | 315 | +0.05(+0.12%) |
Jul 11, 2018 | 43.11 | 43.11 | 43.09 | 43.10 | 3,356 | -0.24(-0.55%) |
Jul 09, 2018 | 43.34 | 43.34 | 43.34 | 11 | +0.64(+1.50%) | |
Jul 06, 2018 | 42.49 | 42.70 | 42.49 | 42.70 | 456 | +0.65(+1.54%) |
Jul 02, 2018 | 42.05 | 42.05 | 42.05 | 52 | -0.51(-1.20%) | |
Jun 29, 2018 | 42.53 | 42.65 | 42.53 | 42.56 | 2,589 | +0.78(+1.87%) |
Jun 28, 2018 | 41.69 | 41.78 | 41.68 | 41.78 | 960 | -0.10(-0.23%) |
Jun 27, 2018 | 42.25 | 42.26 | 41.88 | 41.88 | 686 | -0.46(-1.10%) |
Jun 26, 2018 | 42.26 | 42.26 | 42.34 | 200 | +0.08(+0.19%) | |
Jun 25, 2018 | 42.26 | 42.26 | 42.26 | 42.26 | 567 | -0.10(-0.23%) |
Jun 21, 2018 | 42.36 | 42.36 | 42.36 | 0 | -0.60(-1.39%) | |
Jun 20, 2018 | 42.86 | 42.96 | 42.86 | 42.96 | 456 | +0.74(+1.75%) |
Jun 19, 2018 | 42.22 | 42.22 | 42.22 | 42.22 | 228 | -1.18(-2.71%) |
Jun 15, 2018 | 43.39 | 43.39 | 43.39 | 0 | -0.45(-1.03%) | |
Jun 14, 2018 | 44.26 | 44.26 | 43.85 | 43.85 | 460 | -0.89(-1.98%) |
Jun 13, 2018 | 44.64 | 44.73 | 44.64 | 44.73 | 2,149 | +0.34(+0.76%) |
Jun 12, 2018 | 44.60 | 44.60 | 44.39 | 44.39 | 4,595 | -0.36(-0.80%) |
Jun 11, 2018 | 44.70 | 44.75 | 44.70 | 44.75 | 245 | +0.22(+0.50%) |
Jun 08, 2018 | 44.53 | 44.53 | 44.53 | 44.53 | 224 | -0.15(-0.34%) |
Jun 07, 2018 | 45.00 | 45.00 | 44.68 | 44.68 | 341 | -0.32(-0.72%) |
Jun 05, 2018 | 45.00 | 45.00 | 45.00 | 102 | -0.22(-0.48%) | |
Jun 04, 2018 | 45.29 | 45.39 | 45.22 | 45.22 | 6,997 | +0.42(+0.93%) |