Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.40 | 47.42 | 47.37 | 47.39 | 1,170,481 | -0.04(-0.09%) |
Feb 27, 2019 | 47.49 | 47.49 | 47.43 | 47.43 | 1,306,706 | -0.10(-0.20%) |
Feb 26, 2019 | 47.54 | 47.56 | 47.51 | 47.53 | 1,446,874 | +0.01(+0.02%) |
Feb 25, 2019 | 47.51 | 47.54 | 47.50 | 47.52 | 2,195,686 | -0.03(-0.05%) |
Feb 22, 2019 | 47.53 | 47.55 | 47.50 | 47.55 | 1,168,393 | +0.06(+0.13%) |
Feb 21, 2019 | 47.45 | 47.49 | 47.43 | 47.49 | 988,972 | -0.01(-0.02%) |
Feb 20, 2019 | 47.49 | 47.51 | 47.47 | 47.49 | 1,250,302 | +0.02(+0.04%) |
Feb 19, 2019 | 47.46 | 47.49 | 47.46 | 47.48 | 1,544,637 | +0.04(+0.09%) |
Feb 15, 2019 | 47.43 | 47.45 | 47.42 | 47.43 | 1,536,446 | -0.03(-0.05%) |
Feb 14, 2019 | 47.47 | 47.48 | 47.45 | 47.46 | 1,522,887 | +0.07(+0.15%) |
Feb 13, 2019 | 47.37 | 47.40 | 47.34 | 47.39 | 10,425,138 | +0.02(+0.04%) |
Feb 12, 2019 | 47.39 | 47.40 | 47.35 | 47.37 | 8,400,739 | -0.02(-0.04%) |
Feb 11, 2019 | 47.38 | 47.42 | 47.37 | 47.39 | 5,187,548 | -0.03(-0.07%) |
Feb 08, 2019 | 47.37 | 47.43 | 47.37 | 47.43 | 5,886,875 | +0.05(+0.11%) |
Feb 07, 2019 | 47.37 | 47.38 | 47.35 | 47.37 | 5,356,213 | +0.04(+0.09%) |
Feb 06, 2019 | 47.36 | 47.37 | 47.30 | 47.33 | 11,478,863 | +0.00(+0.00%) |
Feb 05, 2019 | 47.31 | 47.34 | 47.30 | 47.33 | 5,770,239 | +0.06(+0.13%) |
Feb 04, 2019 | 47.24 | 47.29 | 47.24 | 47.27 | 9,772,144 | -0.02(-0.04%) |
Feb 01, 2019 | 47.30 | 47.30 | 47.24 | 47.29 | 9,181,641 | -0.01(-0.01%) |
Jan 31, 2019 | 47.31 | 47.34 | 47.28 | 47.29 | 11,297,712 | +0.05(+0.11%) |
Jan 30, 2019 | 47.20 | 47.27 | 47.19 | 47.24 | 1,157,100 | +0.03(+0.05%) |
Jan 29, 2019 | 47.20 | 47.22 | 47.17 | 47.21 | 2,331,116 | +0.10(+0.22%) |
Jan 28, 2019 | 47.16 | 47.18 | 47.10 | 47.11 | 2,724,308 | -0.04(-0.09%) |
Jan 25, 2019 | 47.19 | 47.19 | 47.15 | 47.15 | 1,148,459 | -0.02(-0.04%) |
Jan 24, 2019 | 47.14 | 47.17 | 47.11 | 47.17 | 1,746,848 | +0.12(+0.26%) |
Jan 23, 2019 | 47.02 | 47.06 | 47.01 | 47.05 | 1,549,714 | +0.03(+0.07%) |
Jan 22, 2019 | 47.01 | 47.02 | 46.97 | 47.02 | 2,604,736 | +0.09(+0.18%) |
Jan 18, 2019 | 46.92 | 46.95 | 46.90 | 46.93 | 1,534,600 | -0.02(-0.04%) |
Jan 17, 2019 | 46.96 | 46.96 | 46.92 | 46.95 | 2,177,499 | +0.02(+0.04%) |
Jan 16, 2019 | 46.85 | 46.95 | 46.83 | 46.93 | 9,835,648 | +0.06(+0.13%) |
Jan 15, 2019 | 46.87 | 46.89 | 46.83 | 46.87 | 1,699,074 | +0.08(+0.17%) |
Jan 14, 2019 | 46.84 | 46.86 | 46.78 | 46.79 | 1,552,617 | +0.00(+0.00%) |
Jan 11, 2019 | 46.83 | 46.83 | 46.76 | 46.79 | 1,337,300 | +0.05(+0.11%) |
Jan 10, 2019 | 46.78 | 46.80 | 46.74 | 46.74 | 2,849,200 | +0.02(+0.04%) |
Jan 09, 2019 | 46.72 | 46.77 | 46.72 | 46.72 | 1,290,460 | +0.03(+0.06%) |
Jan 08, 2019 | 46.70 | 46.72 | 46.67 | 46.70 | 1,198,240 | -0.03(-0.07%) |
Jan 07, 2019 | 46.83 | 46.83 | 46.73 | 46.73 | 1,819,271 | -0.11(-0.24%) |
Jan 04, 2019 | 46.87 | 46.89 | 46.81 | 46.84 | 2,417,058 | -0.04(-0.09%) |
Jan 03, 2019 | 46.89 | 46.96 | 46.88 | 46.89 | 2,032,890 | +0.00(+0.00%) |
Jan 02, 2019 | 46.91 | 46.94 | 46.87 | 46.89 | 3,768,241 | +0.06(+0.13%) |
Dec 31, 2018 | 46.76 | 46.84 | 46.75 | 46.83 | 3,074,992 | +0.08(+0.17%) |
Dec 28, 2018 | 46.76 | 46.79 | 46.72 | 46.75 | 2,846,297 | +0.03(+0.07%) |
Dec 27, 2018 | 46.66 | 46.77 | 46.66 | 46.71 | 2,621,521 | +0.03(+0.06%) |
Dec 26, 2018 | 46.76 | 46.77 | 46.67 | 46.69 | 2,657,392 | -0.04(-0.09%) |
Dec 24, 2018 | 46.74 | 46.75 | 46.66 | 46.73 | 1,608,862 | +0.12(+0.27%) |
Dec 21, 2018 | 46.73 | 46.73 | 46.61 | 46.61 | 2,206,704 | -0.19(-0.40%) |
Dec 20, 2018 | 46.81 | 46.82 | 46.74 | 46.79 | 1,488,737 | +0.03(+0.05%) |
Dec 19, 2018 | 46.73 | 46.77 | 46.70 | 46.77 | 1,492,572 | +0.08(+0.16%) |
Dec 18, 2018 | 46.67 | 46.69 | 46.64 | 46.69 | 2,032,943 | +0.08(+0.18%) |
Dec 17, 2018 | 46.58 | 46.61 | 46.56 | 46.61 | 1,784,910 | +0.04(+0.09%) |
Dec 14, 2018 | 46.57 | 46.61 | 46.56 | 46.56 | 1,491,939 | +0.07(+0.15%) |
Dec 13, 2018 | 46.56 | 46.56 | 46.50 | 46.50 | 858,194 | -0.01(-0.02%) |
Dec 12, 2018 | 46.56 | 46.57 | 46.49 | 46.51 | 1,190,053 | -0.08(-0.16%) |
Dec 11, 2018 | 46.56 | 46.59 | 46.54 | 46.58 | 1,075,684 | +0.03(+0.05%) |
Dec 10, 2018 | 46.53 | 46.56 | 46.50 | 46.56 | 1,155,852 | +0.04(+0.09%) |
Dec 07, 2018 | 46.50 | 46.53 | 46.48 | 46.51 | 1,619,124 | +0.03(+0.05%) |
Dec 06, 2018 | 46.52 | 46.56 | 46.48 | 46.49 | 2,653,185 | +0.02(+0.04%) |
Dec 04, 2018 | 46.41 | 46.48 | 46.40 | 46.47 | 1,881,886 | +0.09(+0.20%) |
Dec 03, 2018 | 46.34 | 46.39 | 46.30 | 46.38 | 2,806,316 | +0.09(+0.20%) |
Nov 30, 2018 | 46.33 | 46.33 | 46.28 | 46.28 | 1,585,518 | +0.03(+0.05%) |
Nov 29, 2018 | 46.28 | 46.30 | 46.26 | 46.26 | 867,419 | +0.03(+0.07%) |
Nov 28, 2018 | 46.21 | 46.25 | 46.19 | 46.22 | 1,578,753 | -0.03(-0.05%) |
Nov 27, 2018 | 46.23 | 46.27 | 46.23 | 46.25 | 1,639,432 | +0.04(+0.09%) |
Nov 26, 2018 | 46.22 | 46.22 | 46.19 | 46.21 | 1,077,103 | +0.02(+0.04%) |
Nov 23, 2018 | 46.22 | 46.22 | 46.19 | 46.19 | 578,316 | +0.05(+0.11%) |
Nov 21, 2018 | 46.14 | 46.14 | 46.14 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 46.12 | 46.13 | 46.10 | 46.13 | 1,012,453 | +0.03(+0.07%) |
Nov 19, 2018 | 46.11 | 46.11 | 46.09 | 46.10 | 796,165 | +0.01(+0.02%) |
Nov 16, 2018 | 46.14 | 46.14 | 46.09 | 46.09 | 1,017,495 | -0.02(-0.04%) |
Nov 15, 2018 | 46.13 | 46.16 | 46.11 | 46.11 | 1,179,884 | +0.01(+0.02%) |
Nov 14, 2018 | 46.08 | 46.12 | 46.04 | 46.10 | 940,452 | +0.03(+0.06%) |
Nov 13, 2018 | 46.09 | 46.11 | 46.07 | 46.07 | 823,835 | +0.00(+0.00%) |
Nov 12, 2018 | 46.07 | 46.11 | 46.07 | 46.07 | 724,109 | +0.00(+0.00%) |
Nov 09, 2018 | 46.03 | 46.07 | 46.03 | 46.07 | 1,032,758 | +0.09(+0.20%) |
Nov 08, 2018 | 46.02 | 46.02 | 45.98 | 45.98 | 922,884 | -0.06(-0.13%) |
Nov 07, 2018 | 46.05 | 46.06 | 46.02 | 46.04 | 1,571,409 | -0.02(-0.04%) |
Nov 06, 2018 | 46.06 | 46.06 | 46.04 | 46.06 | 1,035,536 | +0.01(+0.02%) |
Nov 05, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 976,791 | +0.01(+0.02%) |
Nov 02, 2018 | 46.06 | 46.07 | 46.00 | 46.04 | 3,071,417 | -0.04(-0.09%) |
Nov 01, 2018 | 46.04 | 46.11 | 46.04 | 46.08 | 3,363,282 | +0.04(+0.08%) |
Oct 31, 2018 | 46.09 | 46.09 | 46.04 | 46.04 | 1,166,640 | -0.08(-0.16%) |
Oct 30, 2018 | 46.13 | 46.14 | 46.09 | 46.12 | 1,603,443 | -0.06(-0.13%) |
Oct 29, 2018 | 46.15 | 46.18 | 46.11 | 46.18 | 1,458,571 | +0.00(+0.00%) |
Oct 26, 2018 | 46.17 | 46.20 | 46.15 | 46.18 | 1,119,174 | +0.09(+0.20%) |
Oct 25, 2018 | 46.07 | 46.09 | 46.05 | 46.09 | 1,168,321 | +0.05(+0.11%) |
Oct 24, 2018 | 46.02 | 46.06 | 46.01 | 46.04 | 1,382,737 | +0.07(+0.15%) |
Oct 23, 2018 | 46.02 | 46.02 | 45.97 | 45.97 | 951,004 | +0.03(+0.06%) |
Oct 22, 2018 | 45.97 | 45.97 | 45.92 | 45.94 | 1,718,437 | +0.01(+0.02%) |
Oct 19, 2018 | 45.90 | 45.94 | 45.88 | 45.93 | 809,832 | +0.01(+0.02%) |
Oct 18, 2018 | 45.87 | 45.94 | 45.87 | 45.93 | 926,001 | +0.02(+0.04%) |
Oct 17, 2018 | 45.92 | 45.93 | 45.91 | 45.91 | 926,158 | +0.03(+0.07%) |
Oct 16, 2018 | 45.87 | 45.88 | 45.85 | 45.87 | 976,422 | +0.06(+0.13%) |
Oct 15, 2018 | 45.84 | 45.84 | 45.81 | 45.82 | 909,982 | +0.02(+0.04%) |
Oct 12, 2018 | 45.81 | 45.83 | 45.77 | 45.80 | 1,561,751 | +0.03(+0.06%) |
Oct 11, 2018 | 45.78 | 45.82 | 45.74 | 45.77 | 1,401,451 | +0.06(+0.13%) |
Oct 10, 2018 | 45.71 | 45.73 | 45.68 | 45.71 | 1,523,959 | -0.02(-0.04%) |
Oct 09, 2018 | 45.73 | 45.74 | 45.71 | 45.73 | 1,146,892 | -0.01(-0.02%) |
Oct 08, 2018 | 45.77 | 45.77 | 45.71 | 45.74 | 1,200,623 | +0.03(+0.07%) |
Oct 05, 2018 | 45.75 | 45.77 | 45.68 | 45.71 | 1,285,925 | -0.08(-0.17%) |
Oct 04, 2018 | 45.86 | 45.86 | 45.77 | 45.78 | 1,764,875 | -0.08(-0.17%) |
Oct 03, 2018 | 45.97 | 45.98 | 45.86 | 45.86 | 2,653,278 | -0.13(-0.28%) |
Oct 02, 2018 | 45.95 | 45.99 | 45.94 | 45.98 | 1,230,750 | +0.06(+0.13%) |
Oct 01, 2018 | 45.96 | 45.97 | 45.93 | 45.93 | 1,571,979 | -0.08(-0.18%) |
Sep 28, 2018 | 46.01 | 46.02 | 45.98 | 46.01 | 1,127,794 | -0.03(-0.05%) |
Sep 27, 2018 | 46.02 | 46.04 | 45.99 | 46.03 | 1,587,195 | +0.01(+0.02%) |
Sep 26, 2018 | 46.00 | 46.04 | 45.96 | 46.03 | 941,096 | +0.08(+0.18%) |
Sep 25, 2018 | 45.94 | 45.95 | 45.91 | 45.94 | 1,056,827 | -0.03(-0.07%) |
Sep 24, 2018 | 45.98 | 46.00 | 45.94 | 45.98 | 824,152 | -0.08(-0.18%) |
Sep 21, 2018 | 46.04 | 46.07 | 46.03 | 46.06 | 1,073,502 | +0.01(+0.02%) |
Sep 20, 2018 | 46.03 | 46.05 | 46.00 | 46.05 | 936,344 | +0.01(+0.02%) |
Sep 19, 2018 | 46.07 | 46.08 | 46.02 | 46.04 | 1,476,808 | -0.04(-0.09%) |
Sep 18, 2018 | 46.12 | 46.12 | 46.07 | 46.09 | 1,266,555 | -0.01(-0.02%) |
Sep 17, 2018 | 46.08 | 46.11 | 46.07 | 46.09 | 1,095,246 | +0.02(+0.04%) |
Sep 14, 2018 | 46.09 | 46.09 | 46.06 | 46.08 | 955,317 | -0.02(-0.04%) |
Sep 13, 2018 | 46.14 | 46.14 | 46.09 | 46.09 | 887,175 | -0.04(-0.09%) |
Sep 12, 2018 | 46.13 | 46.14 | 46.11 | 46.14 | 1,572,000 | +0.02(+0.04%) |
Sep 11, 2018 | 46.14 | 46.14 | 46.10 | 46.12 | 1,166,942 | -0.03(-0.07%) |
Sep 10, 2018 | 46.14 | 46.15 | 46.13 | 46.15 | 1,038,524 | +0.01(+0.02%) |
Sep 07, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 1,003,563 | -0.02(-0.04%) |
Sep 06, 2018 | 46.13 | 46.18 | 46.12 | 46.16 | 1,359,406 | +0.04(+0.09%) |
Sep 05, 2018 | 46.12 | 46.14 | 46.09 | 46.12 | 1,402,077 | -0.01(-0.03%) |
Sep 04, 2018 | 46.10 | 46.14 | 46.10 | 46.13 | 1,762,387 | +0.01(+0.03%) |
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 46.08 | 46.12 | 46.08 | 46.10 | 962,064 | +0.03(+0.06%) |
Aug 29, 2018 | 46.07 | 46.08 | 46.03 | 46.07 | 977,798 | -0.03(-0.05%) |
Aug 28, 2018 | 46.07 | 46.11 | 46.06 | 46.09 | 1,157,179 | +0.00(+0.00%) |
Aug 27, 2018 | 46.12 | 46.14 | 46.08 | 46.09 | 964,756 | -0.04(-0.09%) |
Aug 24, 2018 | 46.15 | 46.17 | 46.13 | 46.14 | 991,682 | -0.07(-0.15%) |
Aug 23, 2018 | 46.16 | 46.20 | 46.16 | 46.20 | 1,064,884 | +0.03(+0.05%) |
Aug 22, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,002,256 | -0.01(-0.02%) |
Aug 21, 2018 | 46.20 | 46.21 | 46.15 | 46.19 | 1,328,806 | +0.02(+0.04%) |
Aug 20, 2018 | 46.15 | 46.18 | 46.15 | 46.17 | 955,335 | +0.03(+0.05%) |
Aug 17, 2018 | 46.14 | 46.16 | 46.13 | 46.14 | 850,962 | +0.00(+0.00%) |
Aug 16, 2018 | 46.17 | 46.17 | 46.11 | 46.14 | 991,689 | +0.03(+0.05%) |
Aug 15, 2018 | 46.13 | 46.15 | 46.11 | 46.12 | 1,144,915 | -0.02(-0.04%) |
Aug 14, 2018 | 46.14 | 46.15 | 46.11 | 46.14 | 978,853 | +0.01(+0.02%) |
Aug 13, 2018 | 46.11 | 46.14 | 46.09 | 46.13 | 931,854 | +0.00(+0.00%) |
Aug 10, 2018 | 46.14 | 46.18 | 46.12 | 46.13 | 1,055,041 | +0.04(+0.09%) |
Aug 09, 2018 | 46.07 | 46.09 | 46.06 | 46.08 | 697,288 | +0.05(+0.11%) |
Aug 08, 2018 | 46.03 | 46.03 | 46.01 | 46.03 | 1,161,701 | -0.01(-0.02%) |
Aug 07, 2018 | 46.05 | 46.06 | 46.03 | 46.04 | 1,042,625 | +0.02(+0.04%) |
Aug 06, 2018 | 46.03 | 46.04 | 45.99 | 46.03 | 965,544 | +0.03(+0.07%) |
Aug 03, 2018 | 45.96 | 46.02 | 45.95 | 45.99 | 872,082 | +0.08(+0.17%) |
Aug 02, 2018 | 45.94 | 45.95 | 45.91 | 45.92 | 1,216,433 | -0.06(-0.13%) |
Aug 01, 2018 | 45.97 | 46.00 | 45.96 | 45.98 | 1,727,362 | -0.12(-0.26%) |
Jul 31, 2018 | 46.07 | 46.09 | 46.04 | 46.09 | 877,082 | +0.06(+0.13%) |
Jul 30, 2018 | 45.99 | 46.04 | 45.98 | 46.03 | 3,178,505 | -0.03(-0.07%) |
Jul 27, 2018 | 46.11 | 46.12 | 46.06 | 46.07 | 846,157 | +0.03(+0.07%) |
Jul 26, 2018 | 46.10 | 46.03 | 46.03 | 1,469,081 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.15 | 46.16 | 46.08 | 46.10 | 1,123,919 | +0.00(+0.00%) |
Jul 24, 2018 | 46.08 | 46.12 | 46.08 | 46.10 | 816,198 | +0.02(+0.05%) |
Jul 23, 2018 | 46.13 | 46.13 | 46.07 | 46.08 | 1,079,674 | -0.14(-0.30%) |
Jul 20, 2018 | 46.26 | 46.28 | 46.20 | 46.22 | 696,078 | -0.08(-0.18%) |
Jul 19, 2018 | 46.27 | 46.31 | 46.26 | 46.30 | 670,929 | +0.06(+0.13%) |
Jul 18, 2018 | 46.25 | 46.29 | 46.24 | 46.24 | 1,367,711 | -0.01(-0.02%) |
Jul 17, 2018 | 46.26 | 46.28 | 46.24 | 46.25 | 1,274,519 | +0.03(+0.07%) |
Jul 16, 2018 | 46.20 | 46.23 | 46.16 | 46.22 | 1,355,224 | -0.02(-0.04%) |
Jul 13, 2018 | 46.24 | 46.25 | 46.21 | 46.24 | 1,107,147 | +0.02(+0.04%) |
Jul 12, 2018 | 46.20 | 46.22 | 46.16 | 46.22 | 876,609 | +0.03(+0.07%) |
Jul 11, 2018 | 46.17 | 46.19 | 46.15 | 46.19 | 1,416,004 | +0.03(+0.07%) |
Jul 10, 2018 | 46.15 | 46.17 | 46.14 | 46.15 | 1,226,370 | -0.03(-0.05%) |
Jul 09, 2018 | 46.14 | 46.19 | 46.14 | 46.18 | 851,944 | +0.03(+0.07%) |
Jul 06, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 737,236 | +0.00(+0.00%) |
Jul 05, 2018 | 46.10 | 46.16 | 46.08 | 46.14 | 1,005,345 | +0.06(+0.13%) |
Jul 03, 2018 | 46.08 | 46.08 | 46.08 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.13 | 46.14 | 46.06 | 46.08 | 2,026,177 | +0.05(+0.11%) |
Jun 29, 2018 | 46.01 | 46.08 | 45.99 | 46.03 | 1,296,811 | +0.06(+0.13%) |
Jun 28, 2018 | 46.03 | 46.06 | 45.96 | 45.97 | 1,638,469 | -0.10(-0.22%) |
Jun 27, 2018 | 46.05 | 46.08 | 45.99 | 46.07 | 717,201 | +0.09(+0.20%) |
Jun 26, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 1,101,435 | +0.00(+0.00%) |
Jun 25, 2018 | 46.01 | 46.04 | 45.97 | 45.98 | 1,117,851 | -0.08(-0.16%) |
Jun 22, 2018 | 46.05 | 46.06 | 46.04 | 46.05 | 799,167 | +0.01(+0.02%) |
Jun 21, 2018 | 46.03 | 46.06 | 46.01 | 46.04 | 918,944 | +0.02(+0.04%) |
Jun 20, 2018 | 46.00 | 46.05 | 45.99 | 46.03 | 684,302 | +0.01(+0.02%) |
Jun 19, 2018 | 45.94 | 46.02 | 45.91 | 46.02 | 1,220,016 | +0.17(+0.37%) |
Jun 18, 2018 | 45.86 | 45.89 | 45.84 | 45.85 | 942,392 | -0.01(-0.02%) |
Jun 15, 2018 | 45.88 | 45.76 | 45.86 | 668,922 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.67 | 45.80 | 45.67 | 45.76 | 933,216 | +0.14(+0.31%) |
Jun 13, 2018 | 45.67 | 45.67 | 45.55 | 45.62 | 2,215,092 | +0.05(+0.11%) |
Jun 12, 2018 | 45.55 | 45.59 | 45.55 | 45.56 | 1,024,554 | +0.05(+0.11%) |
Jun 11, 2018 | 45.51 | 45.56 | 45.48 | 45.51 | 1,809,321 | -0.01(-0.02%) |
Jun 08, 2018 | 45.57 | 45.59 | 45.51 | 45.52 | 907,680 | -0.01(-0.02%) |
Jun 07, 2018 | 45.52 | 45.59 | 45.52 | 45.53 | 1,213,069 | +0.01(+0.02%) |
Jun 06, 2018 | 45.62 | 45.63 | 45.49 | 45.52 | 2,060,282 | -0.22(-0.48%) |
Jun 05, 2018 | 45.78 | 45.79 | 45.74 | 45.74 | 1,259,221 | -0.02(-0.04%) |
Jun 04, 2018 | 45.76 | 45.80 | 45.74 | 45.76 | 3,600,584 | +0.02(+0.04%) |
Jun 01, 2018 | 45.78 | 45.83 | 45.73 | 45.74 | 1,138,906 | -0.01(-0.02%) |
May 31, 2018 | 45.78 | 45.80 | 45.71 | 45.75 | 8,515,887 | -0.01(-0.02%) |
May 30, 2018 | 45.74 | 45.78 | 45.67 | 45.76 | 1,161,204 | +0.08(+0.17%) |
May 29, 2018 | 45.71 | 45.73 | 45.58 | 45.69 | 10,258,757 | -0.10(-0.22%) |
May 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 45.77 | 45.80 | 45.74 | 45.75 | 1,075,406 | +0.00(+0.00%) |
May 23, 2018 | 45.71 | 45.76 | 45.69 | 45.75 | 1,151,063 | +0.09(+0.20%) |
May 22, 2018 | 45.68 | 45.69 | 45.66 | 45.66 | 894,134 | -0.03(-0.07%) |
May 21, 2018 | 45.69 | 45.70 | 45.65 | 45.69 | 1,571,262 | +0.02(+0.04%) |
May 18, 2018 | 45.61 | 45.69 | 45.60 | 45.68 | 794,471 | +0.03(+0.06%) |
May 17, 2018 | 45.68 | 45.69 | 45.63 | 45.65 | 776,738 | -0.04(-0.09%) |
May 16, 2018 | 45.71 | 45.73 | 45.68 | 45.69 | 1,066,548 | +0.00(+0.00%) |
May 15, 2018 | 45.73 | 45.74 | 45.67 | 45.69 | 1,553,457 | -0.09(-0.20%) |
May 14, 2018 | 45.82 | 45.82 | 45.76 | 45.79 | 1,524,340 | -0.07(-0.15%) |
May 11, 2018 | 45.85 | 45.89 | 45.84 | 45.85 | 958,933 | +0.00(+0.00%) |
May 10, 2018 | 45.87 | 45.88 | 45.83 | 45.85 | 1,121,526 | -0.01(-0.02%) |
May 09, 2018 | 45.84 | 45.86 | 45.82 | 45.86 | 1,282,214 | +0.02(+0.04%) |
May 08, 2018 | 45.87 | 45.88 | 45.82 | 45.84 | 1,139,760 | -0.09(-0.20%) |
May 07, 2018 | 45.94 | 45.95 | 45.92 | 45.94 | 915,265 | +0.03(+0.07%) |
May 04, 2018 | 45.91 | 45.92 | 45.89 | 45.90 | 688,896 | -0.03(-0.05%) |
May 03, 2018 | 45.88 | 45.94 | 45.86 | 45.93 | 846,299 | +0.08(+0.18%) |
May 02, 2018 | 45.84 | 45.87 | 45.82 | 45.84 | 1,118,522 | -0.03(-0.07%) |
May 01, 2018 | 45.86 | 45.89 | 45.85 | 45.88 | 928,975 | +0.02(+0.04%) |
Apr 30, 2018 | 45.83 | 45.88 | 45.82 | 45.86 | 3,282,565 | +0.00(+0.00%) |
Apr 27, 2018 | 45.83 | 45.87 | 45.82 | 45.86 | 693,621 | +0.05(+0.11%) |
Apr 26, 2018 | 45.75 | 45.82 | 45.73 | 45.81 | 1,296,871 | +0.09(+0.20%) |
Apr 25, 2018 | 45.71 | 45.73 | 45.69 | 45.72 | 1,474,377 | -0.04(-0.09%) |
Apr 24, 2018 | 45.74 | 45.77 | 45.71 | 45.76 | 774,316 | +0.02(+0.04%) |
Apr 23, 2018 | 45.74 | 45.74 | 45.71 | 45.74 | 727,723 | -0.05(-0.11%) |
Apr 20, 2018 | 45.78 | 45.80 | 45.74 | 45.79 | 734,924 | -0.02(-0.04%) |
Apr 19, 2018 | 45.83 | 45.83 | 45.75 | 45.81 | 887,818 | -0.13(-0.27%) |
Apr 18, 2018 | 45.94 | 45.97 | 45.93 | 45.94 | 1,014,122 | -0.02(-0.04%) |
Apr 17, 2018 | 45.92 | 45.96 | 45.91 | 45.95 | 1,403,271 | +0.06(+0.13%) |
Apr 16, 2018 | 45.87 | 45.90 | 45.85 | 45.89 | 2,088,805 | -0.01(-0.02%) |
Apr 13, 2018 | 45.83 | 45.91 | 45.83 | 45.90 | 809,875 | +0.03(+0.07%) |
Apr 12, 2018 | 45.90 | 45.90 | 45.85 | 45.87 | 984,108 | -0.03(-0.07%) |
Apr 11, 2018 | 45.94 | 45.94 | 45.88 | 45.90 | 962,155 | +0.01(+0.02%) |
Apr 10, 2018 | 45.91 | 45.93 | 45.88 | 45.89 | 1,079,522 | -0.04(-0.09%) |
Apr 09, 2018 | 45.91 | 45.95 | 45.90 | 45.94 | 1,327,739 | +0.01(+0.02%) |
Apr 06, 2018 | 45.94 | 45.93 | 1,126,934 | +0.10(+0.22%) | ||
Apr 05, 2018 | 45.86 | 45.88 | 45.82 | 45.83 | 1,171,204 | -0.12(-0.26%) |
Apr 04, 2018 | 45.93 | 45.94 | 45.91 | 45.94 | 1,309,752 | +0.00(+0.00%) |
Apr 03, 2018 | 45.93 | 45.95 | 45.92 | 45.94 | 1,212,605 | +0.00(+0.00%) |
Apr 02, 2018 | 45.93 | 45.95 | 45.87 | 45.94 | 2,232,894 | +0.02(+0.04%) |
Mar 29, 2018 | 45.92 | 45.92 | 45.92 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.90 | 45.94 | 45.86 | 45.87 | 1,094,348 | +0.00(+0.00%) |
Mar 27, 2018 | 45.82 | 45.87 | 45.77 | 45.87 | 1,260,034 | +0.08(+0.18%) |
Mar 26, 2018 | 45.77 | 45.81 | 45.73 | 45.79 | 1,617,511 | +0.01(+0.02%) |
Mar 23, 2018 | 45.72 | 45.81 | 45.72 | 45.78 | 943,208 | -0.02(-0.04%) |
Mar 22, 2018 | 45.77 | 45.83 | 45.72 | 45.80 | 1,396,164 | +0.14(+0.31%) |
Mar 21, 2018 | 45.62 | 45.67 | 45.61 | 45.66 | 1,245,202 | -0.04(-0.09%) |
Mar 20, 2018 | 45.66 | 45.71 | 45.66 | 45.70 | 1,255,848 | +0.03(+0.06%) |
Mar 19, 2018 | 45.62 | 45.70 | 45.59 | 45.67 | 907,264 | +0.00(+0.00%) |
Mar 16, 2018 | 45.65 | 45.68 | 45.64 | 45.67 | 879,032 | +0.03(+0.05%) |
Mar 15, 2018 | 45.61 | 45.66 | 45.61 | 45.65 | 1,390,150 | +0.01(+0.02%) |
Mar 14, 2018 | 45.56 | 45.64 | 45.56 | 45.64 | 1,318,324 | +0.10(+0.22%) |
Mar 13, 2018 | 45.56 | 45.56 | 45.52 | 45.54 | 1,399,461 | +0.03(+0.06%) |
Mar 12, 2018 | 45.51 | 45.52 | 45.49 | 45.51 | 1,101,582 | +0.03(+0.07%) |
Mar 09, 2018 | 45.47 | 45.50 | 45.45 | 45.48 | 907,847 | -0.03(-0.06%) |
Mar 08, 2018 | 45.45 | 45.52 | 45.43 | 45.51 | 1,070,442 | +0.03(+0.06%) |
Mar 07, 2018 | 45.47 | 45.50 | 45.43 | 45.48 | 1,267,873 | +0.08(+0.17%) |
Mar 06, 2018 | 45.38 | 45.41 | 45.35 | 45.40 | 1,664,028 | -0.05(-0.11%) |
Mar 05, 2018 | 45.49 | 45.50 | 45.44 | 45.45 | 1,096,316 | +0.03(+0.07%) |
Mar 02, 2018 | 45.50 | 45.50 | 45.40 | 45.42 | 1,235,510 | -0.06(-0.13%) |