Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.61 | 41.61 | 41.54 | 41.54 | 263 | +0.07(+0.17%) |
Apr 29, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 189 | +0.10(+0.24%) |
Apr 26, 2019 | 41.19 | 41.37 | 41.19 | 41.37 | 2,283 | -0.25(-0.60%) |
Apr 25, 2019 | 41.62 | 41.62 | 41.62 | 41.62 | 182 | -0.06(-0.15%) |
Apr 24, 2019 | 41.71 | 41.81 | 41.66 | 41.69 | 1,161 | +0.03(+0.08%) |
Apr 23, 2019 | 41.40 | 41.67 | 41.40 | 41.65 | 1,308 | +0.55(+1.33%) |
Apr 22, 2019 | 41.11 | 41.11 | 41.11 | 41.11 | 82 | -0.06(-0.15%) |
Apr 18, 2019 | 41.16 | 41.17 | 41.16 | 41.17 | 108 | -0.07(-0.18%) |
Apr 17, 2019 | 41.26 | 41.26 | 41.24 | 41.24 | 441 | +0.09(+0.22%) |
Apr 16, 2019 | 41.15 | 41.16 | 41.14 | 41.15 | 702 | -0.03(-0.08%) |
Apr 15, 2019 | 41.18 | 41.18 | 41.18 | 41.18 | 192 | -0.03(-0.07%) |
Apr 12, 2019 | 41.11 | 41.31 | 41.11 | 41.21 | 1,957 | -0.07(-0.18%) |
Apr 11, 2019 | 41.17 | 41.28 | 41.17 | 41.28 | 319 | +0.14(+0.35%) |
Apr 10, 2019 | 41.16 | 41.32 | 41.14 | 41.14 | 2,418 | -0.09(-0.23%) |
Apr 09, 2019 | 41.15 | 41.35 | 41.15 | 41.23 | 754 | +0.01(+0.03%) |
Apr 08, 2019 | 41.41 | 41.41 | 41.09 | 41.22 | 4,146 | +0.10(+0.25%) |
Apr 05, 2019 | 41.13 | 41.13 | 41.12 | 41.12 | 326 | +0.03(+0.08%) |
Apr 04, 2019 | 41.08 | 41.08 | 41.08 | 41.08 | 40 | -0.01(-0.03%) |
Apr 03, 2019 | 41.03 | 41.10 | 41.03 | 41.10 | 1,833 | -0.09(-0.21%) |
Apr 02, 2019 | 41.13 | 41.19 | 41.13 | 41.19 | 1,232 | +0.02(+0.06%) |
Apr 01, 2019 | 41.34 | 41.57 | 41.04 | 41.16 | 14,429 | -0.05(-0.11%) |
Mar 29, 2019 | 41.27 | 41.27 | 41.21 | 41.21 | 2,066 | +0.04(+0.10%) |
Mar 28, 2019 | 41.20 | 41.20 | 41.17 | 41.17 | 388 | +0.03(+0.07%) |
Mar 27, 2019 | 41.01 | 41.14 | 41.00 | 41.14 | 7,717 | +0.06(+0.13%) |
Mar 26, 2019 | 41.20 | 41.22 | 41.01 | 41.08 | 1,512 | -0.01(-0.03%) |
Mar 25, 2019 | 41.10 | 41.21 | 41.03 | 41.10 | 990 | -0.05(-0.11%) |
Mar 22, 2019 | 41.03 | 41.14 | 41.03 | 41.14 | 434 | +0.10(+0.24%) |
Mar 21, 2019 | 41.03 | 41.05 | 41.03 | 41.05 | 1,363 | +0.04(+0.09%) |
Mar 20, 2019 | 40.96 | 41.01 | 40.96 | 41.01 | 1,689 | -0.09(-0.21%) |
Mar 19, 2019 | 40.98 | 41.10 | 40.98 | 41.10 | 249 | +0.02(+0.06%) |
Mar 18, 2019 | 40.95 | 41.07 | 40.95 | 41.07 | 2,149 | +0.05(+0.11%) |
Mar 15, 2019 | 41.10 | 41.10 | 41.03 | 41.03 | 217 | -0.19(-0.46%) |
Mar 14, 2019 | 41.32 | 41.32 | 41.22 | 41.22 | 471 | +0.04(+0.10%) |
Mar 13, 2019 | 41.18 | 41.18 | 41.15 | 41.18 | 689 | -0.11(-0.26%) |
Mar 12, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 91 | -0.09(-0.22%) |
Mar 11, 2019 | 41.35 | 41.37 | 41.35 | 41.37 | 128 | +0.00(+0.00%) |
Mar 08, 2019 | 41.47 | 41.47 | 41.37 | 41.37 | 3,914 | -0.06(-0.16%) |
Mar 07, 2019 | 41.51 | 41.51 | 41.31 | 41.44 | 413 | +0.19(+0.47%) |
Mar 06, 2019 | 41.21 | 41.24 | 41.13 | 41.24 | 2,789 | +0.12(+0.30%) |
Mar 05, 2019 | 41.17 | 41.17 | 41.09 | 41.12 | 530 | +0.02(+0.04%) |
Mar 04, 2019 | 40.96 | 41.10 | 40.96 | 41.10 | 1,302 | -0.01(-0.03%) |
Mar 01, 2019 | 41.08 | 41.12 | 41.08 | 41.12 | 217 | -0.03(-0.08%) |
Feb 28, 2019 | 41.10 | 41.15 | 41.10 | 41.15 | 294 | +0.02(+0.05%) |
Feb 27, 2019 | 41.00 | 41.24 | 41.00 | 41.13 | 2,888 | +0.02(+0.06%) |
Feb 26, 2019 | 41.18 | 41.18 | 41.10 | 41.11 | 1,717 | +0.00(+0.00%) |
Feb 25, 2019 | 41.11 | 41.11 | 41.11 | 41.11 | 27 | -0.02(-0.04%) |
Feb 22, 2019 | 40.99 | 41.13 | 40.99 | 41.13 | 652 | +0.01(+0.03%) |
Feb 21, 2019 | 41.06 | 41.11 | 41.06 | 41.11 | 386 | +0.01(+0.02%) |
Feb 20, 2019 | 41.04 | 41.10 | 41.04 | 41.10 | 402 | +0.02(+0.04%) |
Feb 19, 2019 | 41.01 | 41.08 | 41.01 | 41.08 | 1,286 | -0.09(-0.21%) |
Feb 15, 2019 | 41.17 | 41.17 | 41.17 | 41.17 | 108 | -0.07(-0.17%) |
Feb 14, 2019 | 41.26 | 41.27 | 41.24 | 41.24 | 456 | -0.00(-0.01%) |
Feb 13, 2019 | 41.24 | 41.24 | 41.24 | 41.24 | 220 | +0.06(+0.13%) |
Feb 12, 2019 | 41.41 | 41.41 | 41.19 | 41.19 | 2,395 | -0.29(-0.70%) |
Feb 11, 2019 | 41.57 | 41.60 | 41.48 | 41.48 | 1,500 | +0.08(+0.19%) |
Feb 08, 2019 | 41.36 | 41.40 | 41.36 | 41.40 | 217 | +0.09(+0.21%) |
Feb 07, 2019 | 41.24 | 41.32 | 41.24 | 41.32 | 492 | +0.14(+0.35%) |
Feb 06, 2019 | 41.17 | 41.24 | 41.08 | 41.17 | 7,935 | +0.07(+0.18%) |
Feb 05, 2019 | 41.04 | 41.23 | 41.04 | 41.10 | 2,048 | -0.06(-0.16%) |
Feb 04, 2019 | 41.11 | 41.16 | 41.05 | 41.16 | 893 | -0.02(-0.06%) |
Feb 01, 2019 | 41.09 | 41.19 | 41.09 | 41.19 | 326 | -0.08(-0.20%) |
Jan 31, 2019 | 41.08 | 41.27 | 41.08 | 41.27 | 743 | -0.02(-0.04%) |
Jan 30, 2019 | 41.36 | 41.36 | 41.10 | 41.28 | 4,784 | -0.10(-0.24%) |
Jan 29, 2019 | 41.40 | 41.40 | 41.33 | 41.38 | 1,239 | +0.01(+0.03%) |
Jan 28, 2019 | 41.37 | 41.38 | 41.36 | 41.37 | 947 | +0.13(+0.32%) |
Jan 25, 2019 | 41.24 | 41.24 | 41.24 | 41.24 | 217 | -0.23(-0.54%) |
Jan 24, 2019 | 41.32 | 41.47 | 41.32 | 41.46 | 718 | +0.05(+0.11%) |
Jan 23, 2019 | 41.33 | 41.55 | 41.30 | 41.41 | 3,933 | -0.10(-0.23%) |
Jan 22, 2019 | 41.29 | 41.61 | 41.17 | 41.51 | 33,418 | +0.18(+0.44%) |
Jan 18, 2019 | 41.41 | 41.48 | 39.55 | 41.33 | 25,227 | -0.22(-0.52%) |
Jan 17, 2019 | 41.54 | 41.70 | 41.43 | 41.54 | 11,468 | -0.10(-0.24%) |
Jan 16, 2019 | 41.59 | 41.67 | 41.57 | 41.64 | 14,948 | +0.00(+0.00%) |
Jan 15, 2019 | 41.69 | 41.70 | 41.64 | 41.64 | 1,947 | -0.08(-0.19%) |
Jan 14, 2019 | 41.67 | 41.72 | 41.67 | 41.72 | 153 | +0.16(+0.39%) |
Jan 11, 2019 | 41.56 | 41.56 | 41.56 | 41.56 | 108 | +0.06(+0.13%) |
Jan 10, 2019 | 41.39 | 41.60 | 41.39 | 41.51 | 1,311 | +0.16(+0.39%) |
Jan 09, 2019 | 41.35 | 41.35 | 41.35 | 41.35 | 285 | -0.23(-0.54%) |
Jan 08, 2019 | 41.71 | 41.71 | 41.57 | 41.57 | 1,964 | +0.03(+0.07%) |
Jan 07, 2019 | 41.48 | 41.54 | 41.48 | 41.54 | 579 | -0.18(-0.43%) |
Jan 04, 2019 | 41.78 | 41.78 | 41.72 | 41.72 | 326 | -0.28(-0.66%) |
Jan 03, 2019 | 41.90 | 42.00 | 41.90 | 42.00 | 408 | -0.06(-0.14%) |
Jan 02, 2019 | 42.08 | 42.08 | 42.06 | 42.06 | 205 | +0.06(+0.15%) |
Dec 31, 2018 | 42.00 | 42.00 | 41.92 | 41.99 | 2,501 | -0.13(-0.32%) |
Dec 28, 2018 | 41.98 | 42.13 | 41.98 | 42.13 | 543 | +0.12(+0.29%) |
Dec 27, 2018 | 42.07 | 42.15 | 41.90 | 42.00 | 3,810 | -0.03(-0.06%) |
Dec 26, 2018 | 41.94 | 42.06 | 41.94 | 42.03 | 1,341 | +0.05(+0.12%) |
Dec 24, 2018 | 42.04 | 42.04 | 41.98 | 41.98 | 108 | -0.49(-1.15%) |
Dec 21, 2018 | 42.43 | 42.47 | 42.39 | 42.47 | 978 | +0.07(+0.17%) |
Dec 20, 2018 | 42.63 | 42.63 | 42.25 | 42.39 | 1,545 | -0.29(-0.68%) |
Dec 19, 2018 | 42.52 | 42.68 | 42.51 | 42.68 | 1,595 | +0.04(+0.09%) |
Dec 18, 2018 | 42.55 | 42.71 | 42.55 | 42.65 | 1,504 | -0.02(-0.05%) |
Dec 17, 2018 | 42.84 | 42.95 | 42.62 | 42.67 | 3,366 | -0.28(-0.65%) |
Dec 14, 2018 | 43.10 | 43.10 | 42.95 | 42.95 | 110 | -0.15(-0.36%) |
Dec 13, 2018 | 43.15 | 43.15 | 43.01 | 43.10 | 806 | +0.09(+0.20%) |
Dec 12, 2018 | 42.96 | 43.02 | 42.93 | 43.02 | 3,525 | -0.12(-0.29%) |
Dec 11, 2018 | 43.05 | 43.14 | 43.05 | 43.14 | 367 | -0.04(-0.09%) |
Dec 10, 2018 | 43.14 | 43.18 | 43.14 | 43.18 | 395 | -0.09(-0.21%) |
Dec 07, 2018 | 43.12 | 43.34 | 43.12 | 43.27 | 1,986 | +0.23(+0.54%) |
Dec 06, 2018 | 43.06 | 43.06 | 43.04 | 43.04 | 861 | -0.36(-0.83%) |
Dec 04, 2018 | 43.40 | 43.40 | 43.40 | 43.40 | 110 | +0.00(+0.01%) |
Dec 03, 2018 | 43.39 | 43.39 | 43.39 | 43.39 | 94 | -0.00(-0.01%) |
Nov 30, 2018 | 43.08 | 43.46 | 43.08 | 43.40 | 3,200 | +0.15(+0.34%) |
Nov 29, 2018 | 43.25 | 43.25 | 155 | +0.00(+0.00%) | ||
Nov 28, 2018 | 43.33 | 44.14 | 43.10 | 43.25 | 8,451 | -0.19(-0.44%) |
Nov 27, 2018 | 43.34 | 43.44 | 43.34 | 43.44 | 568 | +0.34(+0.78%) |
Nov 26, 2018 | 43.11 | 43.11 | 43.11 | 43.11 | 218 | -0.10(-0.22%) |
Nov 23, 2018 | 43.03 | 43.20 | 43.03 | 43.20 | 2,317 | -0.15(-0.34%) |
Nov 21, 2018 | 43.35 | 43.35 | 43.35 | 0 | -0.04(-0.09%) | |
Nov 20, 2018 | 43.35 | 43.51 | 43.35 | 43.39 | 1,831 | -0.09(-0.21%) |
Nov 19, 2018 | 43.50 | 43.55 | 43.48 | 43.48 | 1,583 | +0.02(+0.05%) |
Nov 16, 2018 | 43.57 | 43.57 | 43.36 | 43.46 | 1,434 | +0.17(+0.39%) |
Nov 15, 2018 | 43.61 | 43.61 | 43.29 | 43.29 | 1,051 | -0.16(-0.37%) |
Nov 14, 2018 | 43.45 | 43.45 | 43.45 | 43.45 | 56 | +0.00(+0.00%) |
Nov 13, 2018 | 43.45 | 43.45 | 43.45 | 43.45 | 278 | -0.39(-0.89%) |
Nov 12, 2018 | 43.81 | 43.97 | 43.81 | 43.84 | 802 | +0.19(+0.44%) |
Nov 09, 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 110 | -0.00(-0.00%) |
Nov 08, 2018 | 43.82 | 43.82 | 43.65 | 43.65 | 613 | -1.90(-4.18%) |
Nov 07, 2018 | 43.78 | 45.55 | 43.78 | 45.55 | 801 | +1.90(+4.35%) |
Nov 06, 2018 | 43.65 | 43.78 | 43.65 | 43.65 | 2,105 | +0.14(+0.32%) |
Nov 05, 2018 | 43.63 | 43.73 | 43.52 | 43.52 | 3,386 | +0.18(+0.42%) |
Nov 02, 2018 | 43.33 | 43.41 | 43.33 | 43.33 | 993 | -1.05(-2.37%) |
Nov 01, 2018 | 44.38 | 44.38 | 13 | +0.00(+0.00%) | ||
Oct 31, 2018 | 44.14 | 44.38 | 44.12 | 44.38 | 1,783 | +0.29(+0.66%) |
Oct 30, 2018 | 44.09 | 44.11 | 44.03 | 44.10 | 936 | +0.21(+0.48%) |
Oct 29, 2018 | 43.89 | 43.89 | 43.89 | 43.89 | 625 | -0.18(-0.41%) |
Oct 26, 2018 | 44.15 | 44.15 | 44.01 | 44.07 | 882 | -0.25(-0.57%) |
Oct 25, 2018 | 44.07 | 44.32 | 44.00 | 44.32 | 2,986 | +0.34(+0.78%) |
Oct 24, 2018 | 43.98 | 43.98 | 43.98 | 43.98 | 224 | -0.23(-0.51%) |
Oct 23, 2018 | 44.39 | 44.39 | 44.09 | 44.20 | 5,010 | -0.46(-1.03%) |
Oct 22, 2018 | 44.53 | 44.67 | 44.53 | 44.67 | 4,376 | +0.03(+0.06%) |
Oct 19, 2018 | 44.62 | 44.64 | 44.54 | 44.64 | 4,414 | +0.11(+0.25%) |
Oct 18, 2018 | 44.66 | 44.66 | 44.53 | 44.53 | 1,438 | -0.04(-0.08%) |
Oct 17, 2018 | 44.52 | 44.66 | 44.52 | 44.57 | 4,457 | -0.12(-0.27%) |
Oct 16, 2018 | 44.69 | 44.69 | 44.69 | 44.69 | 466 | +0.24(+0.55%) |
Oct 15, 2018 | 44.44 | 44.44 | 44.44 | 44.44 | 340 | -0.13(-0.30%) |
Oct 12, 2018 | 44.48 | 44.64 | 44.48 | 44.58 | 3,531 | -0.07(-0.16%) |
Oct 11, 2018 | 44.73 | 44.83 | 44.60 | 44.65 | 1,348 | -0.80(-1.76%) |
Oct 10, 2018 | 45.53 | 45.53 | 45.45 | 45.45 | 764 | -0.30(-0.65%) |
Oct 09, 2018 | 45.74 | 45.74 | 45.72 | 45.74 | 11,730 | +0.43(+0.94%) |
Oct 08, 2018 | 45.32 | 45.32 | 45.32 | 45.32 | 190 | -0.12(-0.26%) |
Oct 05, 2018 | 45.57 | 45.57 | 45.44 | 45.44 | 882 | -0.34(-0.73%) |
Oct 04, 2018 | 45.77 | 45.77 | 45.75 | 45.77 | 3,699 | +0.02(+0.04%) |
Oct 03, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 45.75 | 45.75 | 45.75 | 45.75 | 1,463 | -0.20(-0.44%) |
Oct 01, 2018 | 45.95 | 45.95 | 45.95 | 45.95 | 476 | +0.27(+0.60%) |
Sep 28, 2018 | 45.59 | 45.68 | 45.58 | 45.68 | 441 | +0.23(+0.50%) |
Sep 27, 2018 | 45.45 | 45.45 | 45.45 | 45.45 | 399 | +0.32(+0.71%) |
Sep 26, 2018 | 45.13 | 45.13 | 45.13 | 45.13 | 225 | +0.05(+0.12%) |
Sep 25, 2018 | 45.18 | 45.18 | 45.06 | 45.08 | 2,154 | +0.18(+0.39%) |
Sep 24, 2018 | 44.80 | 44.98 | 44.80 | 44.90 | 1,296 | +0.21(+0.47%) |
Sep 21, 2018 | 44.77 | 44.93 | 44.69 | 44.69 | 1,103 | -0.15(-0.34%) |
Sep 20, 2018 | 44.86 | 45.00 | 44.75 | 44.84 | 1,027 | -0.44(-0.97%) |
Sep 19, 2018 | 45.07 | 45.28 | 44.99 | 45.28 | 1,544 | +0.61(+1.37%) |
Sep 18, 2018 | 44.67 | 44.67 | 44.67 | 44.67 | 115 | +0.00(+0.00%) |
Sep 17, 2018 | 44.80 | 44.80 | 44.64 | 44.67 | 3,196 | +0.16(+0.35%) |
Sep 14, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 110 | -0.00(-0.01%) |
Sep 13, 2018 | 44.60 | 44.60 | 44.51 | 44.51 | 736 | -0.22(-0.49%) |
Sep 12, 2018 | 44.74 | 44.74 | 44.74 | 44.74 | 87 | +0.00(+0.00%) |
Sep 11, 2018 | 44.74 | 44.74 | 44.74 | 44.74 | 121 | +0.00(+0.00%) |
Sep 10, 2018 | 44.74 | 44.74 | 129 | -0.00(-0.01%) | ||
Sep 07, 2018 | 44.63 | 44.80 | 44.63 | 44.74 | 1,324 | +0.15(+0.35%) |
Sep 06, 2018 | 44.66 | 44.66 | 44.58 | 44.58 | 641 | -0.34(-0.75%) |
Sep 05, 2018 | 44.88 | 44.92 | 44.81 | 44.92 | 858 | -0.14(-0.32%) |
Sep 04, 2018 | 45.12 | 45.16 | 44.98 | 45.07 | 1,756 | -0.02(-0.05%) |
Aug 31, 2018 | 45.09 | 45.09 | 45.09 | 0 | -0.07(-0.15%) | |
Aug 30, 2018 | 45.16 | 45.16 | 45.00 | 45.16 | 5,104 | +0.22(+0.49%) |
Aug 29, 2018 | 44.89 | 44.94 | 44.89 | 44.94 | 652 | +0.40(+0.89%) |
Aug 28, 2018 | 44.73 | 44.73 | 44.54 | 44.54 | 1,294 | -0.17(-0.39%) |
Aug 27, 2018 | 44.71 | 44.71 | 44.71 | 44.71 | 215 | -0.12(-0.26%) |
Aug 24, 2018 | 44.83 | 44.83 | 44.83 | 44.83 | 220 | +0.84(+1.92%) |
Aug 23, 2018 | 42.26 | 43.99 | 42.26 | 43.99 | 1,292 | -0.64(-1.44%) |
Aug 22, 2018 | 44.52 | 44.63 | 44.52 | 44.63 | 808 | +0.31(+0.70%) |
Aug 21, 2018 | 44.19 | 44.37 | 44.19 | 44.32 | 6,041 | -0.24(-0.55%) |
Aug 20, 2018 | 44.52 | 44.67 | 44.52 | 44.57 | 3,562 | +0.63(+1.44%) |
Aug 17, 2018 | 43.93 | 43.93 | 43.93 | 43.93 | 331 | -0.19(-0.43%) |
Aug 16, 2018 | 44.03 | 44.13 | 44.03 | 44.12 | 5,098 | -0.80(-1.78%) |
Aug 15, 2018 | 44.12 | 44.92 | 43.95 | 44.92 | 1,846 | +0.67(+1.52%) |
Aug 14, 2018 | 44.33 | 44.33 | 44.02 | 44.25 | 2,661 | +0.05(+0.10%) |
Aug 13, 2018 | 44.23 | 44.23 | 44.02 | 44.20 | 876 | +0.17(+0.39%) |
Aug 10, 2018 | 44.02 | 44.14 | 43.88 | 44.03 | 8,607 | +0.23(+0.52%) |
Aug 09, 2018 | 43.84 | 43.90 | 43.79 | 43.80 | 7,433 | -0.01(-0.03%) |
Aug 08, 2018 | 43.77 | 43.87 | 43.64 | 43.81 | 12,798 | -0.27(-0.61%) |
Aug 07, 2018 | 44.06 | 44.20 | 44.06 | 44.08 | 4,234 | +0.03(+0.08%) |
Aug 06, 2018 | 44.13 | 44.22 | 44.04 | 44.05 | 7,998 | -0.01(-0.03%) |
Aug 03, 2018 | 44.16 | 44.16 | 43.83 | 44.06 | 1,434 | +0.32(+0.72%) |
Aug 02, 2018 | 43.81 | 43.81 | 43.74 | 43.74 | 526 | +0.01(+0.02%) |
Aug 01, 2018 | 43.78 | 43.78 | 43.61 | 43.73 | 6,032 | +0.34(+0.77%) |
Jul 31, 2018 | 43.39 | 43.42 | 43.26 | 43.40 | 1,765 | -0.53(-1.21%) |
Jul 30, 2018 | 43.96 | 43.96 | 43.93 | 43.93 | 693 | +0.05(+0.10%) |
Jul 27, 2018 | 44.00 | 44.00 | 43.79 | 43.88 | 1,544 | -0.12(-0.28%) |
Jul 26, 2018 | 43.96 | 44.12 | 43.86 | 44.01 | 5,248 | +0.16(+0.35%) |
Jul 25, 2018 | 43.85 | 43.87 | 43.85 | 43.85 | 1,357 | -0.06(-0.13%) |
Jul 24, 2018 | 43.90 | 43.91 | 43.89 | 43.91 | 1,190 | +0.10(+0.24%) |
Jul 23, 2018 | 43.89 | 43.89 | 43.62 | 43.80 | 4,729 | +0.21(+0.48%) |
Jul 20, 2018 | 43.74 | 43.75 | 43.60 | 43.60 | 2,706 | -0.18(-0.42%) |
Jul 19, 2018 | 43.78 | 43.78 | 43.78 | 43.78 | 5,089 | +0.55(+1.27%) |
Jul 18, 2018 | 43.23 | 43.24 | 43.23 | 43.23 | 1,218 | -0.29(-0.67%) |
Jul 17, 2018 | 43.46 | 43.75 | 43.46 | 43.52 | 3,985 | -0.33(-0.75%) |
Jul 13, 2018 | 43.85 | 43.85 | 43.85 | 153 | +0.20(+0.46%) | |
Jul 12, 2018 | 43.58 | 43.70 | 43.58 | 43.65 | 15,397 | +0.15(+0.33%) |
Jul 11, 2018 | 43.75 | 43.75 | 43.51 | 43.51 | 539 | -0.10(-0.23%) |
Jul 10, 2018 | 43.61 | 43.61 | 43.61 | 43.61 | 212 | -0.25(-0.58%) |
Jul 09, 2018 | 43.83 | 43.88 | 43.83 | 43.86 | 1,761 | +0.22(+0.50%) |
Jul 05, 2018 | 43.64 | 43.64 | 43.64 | 26 | -0.33(-0.74%) | |
Jul 03, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.46(+1.06%) | |
Jul 02, 2018 | 43.56 | 43.56 | 43.50 | 43.51 | 849 | -0.45(-1.02%) |
Jun 29, 2018 | 43.95 | 43.95 | 43.95 | 43.95 | 121 | +0.30(+0.70%) |
Jun 28, 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 2,665 | -0.13(-0.31%) |
Jun 27, 2018 | 43.79 | 43.79 | 43.79 | 43.79 | 120 | +0.46(+1.06%) |
Jun 26, 2018 | 43.37 | 43.37 | 43.31 | 43.32 | 2,636 | +0.27(+0.63%) |
Jun 25, 2018 | 43.04 | 43.05 | 42.87 | 43.05 | 928 | -0.39(-0.90%) |
Jun 22, 2018 | 43.40 | 43.44 | 43.40 | 43.44 | 629 | +0.51(+1.18%) |
Jun 21, 2018 | 43.10 | 43.21 | 42.94 | 42.94 | 1,817 | -0.28(-0.65%) |
Jun 19, 2018 | 43.22 | 43.22 | 43.22 | 52 | -0.00(-0.00%) | |
Jun 18, 2018 | 43.25 | 43.38 | 43.21 | 43.22 | 1,467 | +0.12(+0.28%) |
Jun 15, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 297 | -0.37(-0.86%) |
Jun 14, 2018 | 43.47 | 43.47 | 43.47 | 43.47 | 258 | +0.07(+0.15%) |
Jun 13, 2018 | 43.48 | 43.48 | 43.35 | 43.41 | 2,794 | -0.00(-0.00%) |
Jun 12, 2018 | 43.42 | 43.51 | 43.41 | 43.41 | 1,591 | -0.07(-0.16%) |
Jun 11, 2018 | 43.45 | 43.48 | 43.31 | 43.48 | 9,259 | -0.01(-0.02%) |
Jun 08, 2018 | 43.51 | 43.51 | 43.38 | 43.49 | 553 | +0.23(+0.54%) |
Jun 07, 2018 | 43.32 | 43.37 | 43.26 | 43.26 | 1,406 | +0.05(+0.12%) |
Jun 06, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 227 | +0.09(+0.20%) |
Jun 04, 2018 | 43.12 | 43.12 | 43.12 | 36 | -0.09(-0.21%) | |
May 31, 2018 | 43.21 | 43.21 | 43.21 | 44 | -0.14(-0.32%) | |
May 30, 2018 | 43.13 | 43.34 | 43.13 | 43.34 | 738 | +0.07(+0.17%) |
May 25, 2018 | 43.27 | 43.27 | 43.27 | 5 | -0.55(-1.26%) | |
May 24, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 216 | -0.15(-0.33%) |
May 23, 2018 | 43.90 | 44.00 | 43.86 | 43.97 | 2,018 | -0.08(-0.18%) |
May 22, 2018 | 44.21 | 44.21 | 44.00 | 44.05 | 14,845 | -0.09(-0.20%) |
May 21, 2018 | 43.97 | 44.14 | 43.93 | 44.14 | 1,219 | +0.12(+0.28%) |
May 18, 2018 | 44.02 | 44.03 | 43.96 | 44.01 | 1,981 | -0.03(-0.06%) |
May 17, 2018 | 44.23 | 44.23 | 44.04 | 44.04 | 1,409 | +0.02(+0.05%) |
May 16, 2018 | 43.91 | 44.11 | 43.83 | 44.02 | 2,015 | +0.02(+0.04%) |
May 15, 2018 | 43.98 | 44.00 | 43.98 | 44.00 | 795 | -0.11(-0.24%) |
May 14, 2018 | 44.08 | 44.15 | 44.08 | 44.10 | 1,521 | +0.24(+0.55%) |
May 11, 2018 | 43.98 | 43.98 | 43.86 | 43.86 | 1,210 | -0.13(-0.30%) |
May 10, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 1,600 | +0.66(+1.53%) |
May 08, 2018 | 43.33 | 43.33 | 43.33 | 14 | -0.19(-0.44%) | |
May 07, 2018 | 43.54 | 43.54 | 43.52 | 43.52 | 5,064 | +0.00(+0.00%) |
May 04, 2018 | 43.33 | 43.52 | 43.33 | 43.52 | 1,478 | +0.24(+0.56%) |
May 03, 2018 | 43.08 | 43.36 | 43.08 | 43.28 | 1,358 | +0.10(+0.23%) |
May 02, 2018 | 43.18 | 43.18 | 43.18 | 43.18 | 349 | -0.08(-0.17%) |