Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.11 | 46.13 | 46.08 | 46.10 | 306,438 | -0.07(-0.16%) |
May 30, 2018 | 46.18 | 46.19 | 46.15 | 46.18 | 278,636 | +0.01(+0.02%) |
May 29, 2018 | 46.19 | 46.20 | 46.17 | 46.17 | 204,892 | +0.00(+0.01%) |
May 25, 2018 | 46.16 | 46.16 | 46.16 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 46.18 | 46.18 | 46.15 | 46.16 | 397,109 | +0.02(+0.04%) |
May 23, 2018 | 46.17 | 46.17 | 46.12 | 46.14 | 350,869 | +0.00(+0.00%) |
May 22, 2018 | 46.16 | 46.18 | 46.12 | 46.14 | 487,079 | +0.00(+0.00%) |
May 21, 2018 | 46.15 | 46.15 | 46.12 | 46.14 | 357,593 | +0.01(+0.02%) |
May 18, 2018 | 46.15 | 46.15 | 46.11 | 46.13 | 221,520 | +0.01(+0.02%) |
May 17, 2018 | 46.11 | 46.14 | 46.11 | 46.12 | 289,562 | -0.00(-0.01%) |
May 16, 2018 | 46.14 | 46.14 | 46.10 | 46.13 | 292,278 | +0.01(+0.03%) |
May 15, 2018 | 46.14 | 46.14 | 46.11 | 46.11 | 311,471 | +0.01(+0.02%) |
May 14, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 384,250 | +0.00(+0.00%) |
May 11, 2018 | 46.12 | 46.13 | 46.09 | 46.10 | 340,633 | -0.01(-0.02%) |
May 10, 2018 | 46.12 | 46.12 | 46.08 | 46.11 | 594,273 | +0.02(+0.04%) |
May 09, 2018 | 46.11 | 46.12 | 46.09 | 46.09 | 323,034 | +0.00(+0.00%) |
May 08, 2018 | 46.11 | 46.11 | 46.08 | 46.09 | 240,050 | +0.02(+0.04%) |
May 07, 2018 | 46.09 | 46.09 | 46.08 | 46.08 | 166,992 | +0.01(+0.02%) |
May 04, 2018 | 46.10 | 46.10 | 46.07 | 46.07 | 148,507 | -0.01(-0.02%) |
May 03, 2018 | 46.08 | 46.09 | 46.07 | 46.08 | 199,030 | +0.02(+0.04%) |
May 02, 2018 | 46.07 | 46.08 | 46.03 | 46.06 | 188,090 | +0.00(+0.00%) |
May 01, 2018 | 46.08 | 46.08 | 46.05 | 46.06 | 251,643 | +0.00(+0.00%) |
Apr 30, 2018 | 46.08 | 46.15 | 46.05 | 46.06 | 353,698 | -0.07(-0.15%) |
Apr 27, 2018 | 46.12 | 46.14 | 46.11 | 46.13 | 376,932 | +0.02(+0.05%) |
Apr 26, 2018 | 46.08 | 46.13 | 46.08 | 46.10 | 252,059 | +0.00(+0.00%) |
Apr 25, 2018 | 46.11 | 46.12 | 46.08 | 46.10 | 1,002,850 | -0.01(-0.02%) |
Apr 24, 2018 | 46.11 | 46.12 | 46.09 | 46.11 | 246,041 | +0.00(+0.00%) |
Apr 23, 2018 | 46.12 | 46.12 | 46.08 | 46.11 | 261,228 | +0.03(+0.06%) |
Apr 20, 2018 | 46.10 | 46.11 | 46.08 | 46.08 | 196,041 | -0.01(-0.02%) |
Apr 19, 2018 | 46.09 | 46.13 | 46.07 | 46.09 | 2,414,385 | +0.00(+0.01%) |
Apr 18, 2018 | 46.08 | 46.09 | 46.08 | 46.09 | 37,225 | +0.01(+0.03%) |
Apr 17, 2018 | 46.10 | 46.10 | 46.07 | 46.08 | 88,591 | -0.00(-0.01%) |
Apr 16, 2018 | 46.07 | 46.09 | 46.07 | 46.08 | 160,307 | +0.00(+0.01%) |
Apr 13, 2018 | 46.08 | 46.08 | 46.07 | 46.08 | 204,565 | +0.00(+0.00%) |
Apr 12, 2018 | 46.08 | 46.92 | 46.07 | 46.08 | 262,423 | +0.01(+0.02%) |
Apr 11, 2018 | 46.08 | 46.23 | 46.07 | 46.07 | 108,846 | +0.00(+0.00%) |
Apr 10, 2018 | 46.04 | 46.08 | 46.04 | 46.07 | 93,333 | +0.01(+0.02%) |
Apr 09, 2018 | 46.08 | 46.09 | 46.04 | 46.06 | 206,777 | +0.01(+0.02%) |
Apr 06, 2018 | 46.07 | 46.07 | 46.05 | 46.05 | 252,553 | +0.01(+0.02%) |
Apr 05, 2018 | 46.05 | 46.07 | 46.04 | 46.04 | 199,435 | -0.01(-0.02%) |
Apr 04, 2018 | 46.05 | 46.06 | 46.02 | 46.05 | 143,732 | +0.01(+0.02%) |
Apr 03, 2018 | 46.05 | 46.05 | 46.02 | 46.04 | 198,560 | +0.02(+0.04%) |
Apr 02, 2018 | 46.05 | 46.05 | 46.01 | 46.02 | 274,975 | +0.00(+0.01%) |
Mar 29, 2018 | 46.02 | 46.02 | 46.02 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 46.00 | 46.03 | 45.99 | 46.00 | 68,492 | +0.00(+0.01%) |
Mar 27, 2018 | 46.01 | 46.02 | 45.98 | 46.00 | 178,996 | -0.02(-0.05%) |
Mar 26, 2018 | 46.02 | 46.03 | 45.99 | 46.02 | 210,572 | -0.03(-0.07%) |
Mar 23, 2018 | 46.05 | 46.06 | 46.05 | 46.05 | 52,504 | +0.01(+0.03%) |
Mar 22, 2018 | 46.06 | 46.06 | 46.03 | 46.04 | 72,021 | +0.01(+0.02%) |
Mar 21, 2018 | 46.05 | 46.07 | 46.02 | 46.03 | 339,658 | -0.02(-0.05%) |
Mar 20, 2018 | 46.05 | 46.07 | 46.03 | 46.05 | 178,017 | +0.00(+0.01%) |
Mar 19, 2018 | 46.05 | 46.07 | 46.03 | 46.05 | 123,415 | +0.01(+0.02%) |
Mar 16, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 926,886 | +0.00(+0.00%) |
Mar 15, 2018 | 46.03 | 46.07 | 46.02 | 46.04 | 117,443 | -0.03(-0.06%) |
Mar 14, 2018 | 46.03 | 46.07 | 46.02 | 46.07 | 431,639 | +0.06(+0.12%) |
Mar 13, 2018 | 46.03 | 46.07 | 46.00 | 46.01 | 127,050 | -0.01(-0.02%) |
Mar 12, 2018 | 46.03 | 46.07 | 46.00 | 46.02 | 696,973 | -0.03(-0.06%) |
Mar 09, 2018 | 46.07 | 46.07 | 46.04 | 46.05 | 53,811 | -0.02(-0.04%) |
Mar 08, 2018 | 46.04 | 46.07 | 46.04 | 46.07 | 153,348 | +0.03(+0.06%) |
Mar 07, 2018 | 46.05 | 46.07 | 46.03 | 46.04 | 36,195 | +0.00(+0.00%) |
Mar 06, 2018 | 46.07 | 46.07 | 46.02 | 46.04 | 71,208 | +0.00(+0.00%) |
Mar 05, 2018 | 46.06 | 46.06 | 46.03 | 46.04 | 251,224 | +0.01(+0.02%) |
Mar 02, 2018 | 46.02 | 46.06 | 46.02 | 46.03 | 143,668 | +0.00(+0.00%) |
Mar 01, 2018 | 46.03 | 46.05 | 46.01 | 46.03 | 46,374 | +0.01(+0.02%) |
Feb 28, 2018 | 46.02 | 46.05 | 45.99 | 46.02 | 102,438 | +0.01(+0.02%) |
Feb 27, 2018 | 46.03 | 46.04 | 46.01 | 46.01 | 107,661 | -0.03(-0.06%) |
Feb 26, 2018 | 46.03 | 46.05 | 46.02 | 46.04 | 74,517 | +0.02(+0.04%) |
Feb 23, 2018 | 46.03 | 46.05 | 46.01 | 46.02 | 83,523 | -0.01(-0.02%) |
Feb 22, 2018 | 46.02 | 46.04 | 46.02 | 46.03 | 65,929 | -0.01(-0.03%) |
Feb 21, 2018 | 46.05 | 46.09 | 46.04 | 46.04 | 38,120 | -0.03(-0.07%) |
Feb 20, 2018 | 46.07 | 46.07 | 45.93 | 46.08 | 46,398 | +0.00(+0.00%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 552,045 | +0.01(+0.02%) |
Feb 14, 2018 | 46.08 | 46.09 | 46.08 | 46.08 | 82,342 | -0.01(-0.02%) |
Feb 13, 2018 | 46.08 | 46.09 | 46.06 | 46.08 | 41,802 | +0.04(+0.08%) |
Feb 12, 2018 | 46.04 | 46.08 | 46.01 | 46.05 | 42,631 | +0.01(+0.01%) |
Feb 09, 2018 | 46.08 | 46.11 | 45.98 | 46.04 | 66,874 | -0.03(-0.07%) |
Feb 08, 2018 | 46.08 | 46.08 | 46.07 | 46.08 | 18,546 | +0.00(+0.01%) |
Feb 07, 2018 | 46.04 | 46.04 | 46.07 | 112,332 | +0.03(+0.07%) | |
Feb 06, 2018 | 46.09 | 46.09 | 46.04 | 46.04 | 96,540 | -0.03(-0.06%) |
Feb 05, 2018 | 46.08 | 46.06 | 46.07 | 42,482 | -0.01(-0.02%) | |
Feb 02, 2018 | 46.03 | 46.08 | 46.03 | 46.08 | 103,409 | +0.03(+0.06%) |
Feb 01, 2018 | 46.08 | 46.08 | 46.05 | 46.05 | 29,386 | -0.01(-0.02%) |
Jan 31, 2018 | 46.08 | 46.08 | 46.06 | 46.06 | 95,331 | +0.01(+0.02%) |
Jan 30, 2018 | 46.08 | 46.08 | 46.03 | 46.05 | 89,514 | -0.01(-0.03%) |
Jan 29, 2018 | 46.05 | 46.07 | 46.04 | 46.06 | 106,794 | +0.02(+0.04%) |
Jan 26, 2018 | 46.04 | 46.06 | 46.04 | 46.04 | 40,136 | -0.01(-0.02%) |
Jan 25, 2018 | 46.06 | 46.06 | 46.04 | 46.05 | 121,285 | -0.06(-0.12%) |
Jan 24, 2018 | 46.11 | 46.12 | 46.09 | 46.11 | 55,006 | +0.00(+0.00%) |
Jan 23, 2018 | 46.12 | 46.13 | 46.10 | 46.11 | 12,623 | +0.00(+0.01%) |
Jan 22, 2018 | 46.10 | 46.11 | 46.09 | 46.10 | 42,756 | +0.00(+0.00%) |
Jan 19, 2018 | 46.10 | 46.25 | 46.10 | 46.10 | 42,930 | +0.02(+0.04%) |
Jan 18, 2018 | 46.11 | 46.11 | 46.07 | 46.08 | 68,948 | -0.01(-0.03%) |
Jan 17, 2018 | 46.09 | 46.10 | 46.09 | 46.10 | 28,717 | +0.00(+0.01%) |
Jan 16, 2018 | 46.08 | 46.09 | 46.05 | 46.09 | 35,474 | +0.04(+0.08%) |
Jan 12, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 46.08 | 46.09 | 46.07 | 46.08 | 15,397 | -0.00(-0.00%) |
Jan 10, 2018 | 46.07 | 46.08 | 14,735 | -0.00(-0.00%) | ||
Jan 09, 2018 | 46.07 | 46.08 | 46.07 | 46.08 | 9,615 | +0.01(+0.02%) |
Jan 08, 2018 | 46.02 | 46.08 | 46.02 | 46.07 | 87,916 | +0.01(+0.03%) |
Jan 05, 2018 | 46.05 | 46.07 | 46.01 | 46.05 | 113,074 | +0.01(+0.03%) |
Jan 04, 2018 | 46.12 | 46.12 | 46.03 | 46.04 | 19,378 | -0.03(-0.06%) |
Jan 03, 2018 | 46.06 | 46.07 | 46.05 | 46.07 | 11,978 | +0.04(+0.08%) |
Jan 02, 2018 | 46.04 | 46.03 | 46.03 | 33,132 | -0.01(-0.02%) | |
Dec 29, 2017 | 46.04 | 46.04 | 46.04 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.06 | 46.06 | 46.03 | 46.05 | 17,787 | +0.00(+0.01%) |
Dec 27, 2017 | 46.03 | 46.06 | 45.98 | 46.04 | 11,780 | +0.01(+0.03%) |
Dec 26, 2017 | 46.08 | 46.38 | 46.03 | 46.03 | 15,660 | -0.07(-0.15%) |
Dec 22, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,551 | +0.00(+0.00%) |
Dec 21, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,202 | +0.01(+0.03%) |
Dec 20, 2017 | 46.93 | 46.93 | 46.08 | 46.08 | 24,941 | +0.01(+0.02%) |
Dec 19, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 17,866 | -0.02(-0.04%) |
Dec 18, 2017 | 46.09 | 46.10 | 46.08 | 46.09 | 64,504 | -0.01(-0.02%) |
Dec 15, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 10,488 | +0.01(+0.03%) |
Dec 14, 2017 | 46.05 | 46.10 | 46.05 | 46.09 | 32,755 | +0.01(+0.03%) |
Dec 13, 2017 | 46.08 | 46.09 | 46.07 | 46.08 | 14,932 | +0.01(+0.02%) |
Dec 12, 2017 | 46.08 | 46.08 | 46.06 | 46.07 | 6,658 | -0.01(-0.02%) |
Dec 11, 2017 | 46.08 | 46.08 | 46.04 | 46.08 | 38,145 | -0.01(-0.02%) |
Dec 08, 2017 | 46.07 | 46.10 | 46.07 | 46.08 | 22,750 | +0.01(+0.02%) |
Dec 07, 2017 | 46.07 | 46.08 | 46.07 | 46.08 | 5,623 | +0.00(+0.00%) |
Dec 06, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 7,550 | +0.02(+0.04%) |
Dec 05, 2017 | 46.07 | 46.08 | 46.06 | 46.06 | 91,620 | -0.01(-0.02%) |
Dec 04, 2017 | 46.09 | 46.09 | 46.09 | 46.07 | 10,631 | +0.00(+0.00%) |
Dec 01, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 206,918 | +0.00(+0.00%) |
Nov 30, 2017 | 46.06 | 46.08 | 46.06 | 46.07 | 8,043 | +0.00(+0.00%) |
Nov 29, 2017 | 46.05 | 46.07 | 46.05 | 46.07 | 16,436 | +0.00(+0.00%) |
Nov 28, 2017 | 46.08 | 46.08 | 46.06 | 46.07 | 10,831 | +0.01(+0.02%) |
Nov 27, 2017 | 46.05 | 46.07 | 46.05 | 46.06 | 20,560 | +0.00(+0.01%) |
Nov 24, 2017 | 46.04 | 46.06 | 46.04 | 46.05 | 16,569 | -0.05(-0.11%) |
Nov 22, 2017 | 46.11 | 46.11 | 46.09 | 46.10 | 5,924 | +0.00(+0.00%) |
Nov 21, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 7,349 | +0.02(+0.04%) |
Nov 20, 2017 | 46.10 | 46.11 | 46.08 | 46.08 | 8,381 | -0.01(-0.01%) |
Nov 17, 2017 | 46.09 | 46.10 | 46.08 | 46.09 | 2,093 | -0.00(-0.01%) |
Nov 16, 2017 | 46.10 | 46.11 | 46.09 | 46.09 | 7,205 | -0.01(-0.02%) |
Nov 15, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 1,645 | +0.00(+0.00%) |
Nov 14, 2017 | 46.09 | 46.11 | 46.09 | 46.10 | 8,908 | +0.01(+0.02%) |
Nov 13, 2017 | 46.08 | 46.10 | 46.08 | 46.09 | 5,881 | -0.01(-0.02%) |
Nov 10, 2017 | 46.09 | 46.10 | 46.09 | 46.10 | 6,454 | +0.00(+0.01%) |
Nov 09, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 10,291 | -0.00(-0.01%) |
Nov 08, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 29,483 | +0.00(+0.00%) |
Nov 07, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 5,867 | +0.01(+0.02%) |
Nov 06, 2017 | 45.96 | 46.11 | 45.96 | 46.09 | 13,377 | -0.01(-0.02%) |
Nov 03, 2017 | 46.08 | 46.11 | 46.08 | 46.11 | 21,698 | +0.01(+0.02%) |
Nov 02, 2017 | 46.10 | 46.11 | 46.08 | 46.09 | 4,570 | +0.01(+0.02%) |
Nov 01, 2017 | 46.07 | 46.10 | 46.06 | 46.08 | 45,738 | +0.00(+0.00%) |
Oct 31, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 3,304 | +0.01(+0.02%) |
Oct 30, 2017 | 46.07 | 46.08 | 46.06 | 46.08 | 583,208 | +0.02(+0.05%) |
Oct 27, 2017 | 46.06 | 46.06 | 46.05 | 46.05 | 1,455 | +0.02(+0.05%) |
Oct 26, 2017 | 46.05 | 46.05 | 46.03 | 46.03 | 10,224 | -0.02(-0.03%) |
Oct 25, 2017 | 46.06 | 46.06 | 46.04 | 46.05 | 18,063 | -0.07(-0.16%) |
Oct 24, 2017 | 46.11 | 46.12 | 46.11 | 46.12 | 280 | +0.01(+0.02%) |
Oct 23, 2017 | 46.11 | 46.12 | 46.11 | 46.11 | 1,819 | -0.01(-0.02%) |
Oct 20, 2017 | 46.12 | 46.12 | 46.08 | 46.12 | 57,063 | +0.02(+0.04%) |
Oct 19, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 4,812 | -0.01(-0.02%) |
Oct 18, 2017 | 46.11 | 46.12 | 46.08 | 46.11 | 15,066 | +0.01(+0.02%) |
Oct 17, 2017 | 46.14 | 46.14 | 46.10 | 46.10 | 988 | +0.02(+0.05%) |
Oct 16, 2017 | 46.10 | 46.12 | 46.08 | 46.08 | 2,174 | -0.04(-0.09%) |
Oct 13, 2017 | 46.11 | 46.12 | 46.08 | 46.12 | 6,103 | +0.01(+0.02%) |
Oct 12, 2017 | 46.10 | 46.12 | 46.10 | 46.11 | 1,196 | +0.01(+0.02%) |
Oct 11, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 1,417 | +0.04(+0.08%) |
Oct 10, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 46.08 | 46.09 | 46.04 | 46.07 | 9,306 | +0.00(+0.00%) |
Oct 06, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 506 | -0.01(-0.02%) |
Oct 05, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 109 | +0.02(+0.04%) |
Oct 04, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 2,158 | +0.01(+0.02%) |
Oct 03, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 1,778 | -0.02(-0.04%) |
Oct 02, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 568 | +0.08(+0.18%) |
Sep 29, 2017 | 46.07 | 46.07 | 45.98 | 45.98 | 33,689 | -0.12(-0.26%) |
Sep 28, 2017 | 46.08 | 46.10 | 46.08 | 46.10 | 6,198 | +0.04(+0.09%) |
Sep 27, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,305 | -0.05(-0.11%) |
Sep 26, 2017 | 46.12 | 46.12 | 46.09 | 46.11 | 120,355 | -0.01(-0.02%) |
Sep 25, 2017 | 46.19 | 46.19 | 46.09 | 46.12 | 2,420 | +0.00(+0.00%) |
Sep 22, 2017 | 46.12 | 46.12 | 46.12 | 46.12 | 108 | +0.01(+0.02%) |
Sep 21, 2017 | 46.13 | 46.13 | 46.07 | 46.11 | 2,283 | +0.00(+0.00%) |
Sep 20, 2017 | 46.12 | 46.12 | 46.09 | 46.11 | 434 | +0.01(+0.03%) |
Sep 19, 2017 | 46.09 | 46.13 | 46.07 | 46.10 | 13,745 | +0.01(+0.03%) |
Sep 18, 2017 | 46.11 | 46.16 | 46.08 | 46.08 | 7,015 | -0.03(-0.06%) |
Sep 15, 2017 | 46.10 | 46.12 | 46.09 | 46.11 | 2,887 | +0.03(+0.06%) |
Sep 14, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 4,355 | +0.00(+0.00%) |
Sep 13, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 434 | +0.00(+0.00%) |
Sep 12, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.01(+0.02%) |
Sep 11, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 1,739 | -0.01(-0.02%) |
Sep 08, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 1,845 | -0.01(-0.02%) |
Sep 07, 2017 | 46.09 | 46.10 | 46.09 | 46.09 | 10,515 | +0.01(+0.02%) |
Sep 06, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 108 | +0.00(+0.00%) |
Sep 05, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 108 | +0.02(+0.04%) |
Sep 01, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 108 | -0.01(-0.02%) |
Aug 31, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 558 | +0.01(+0.02%) |
Aug 30, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 2,501 | -0.00(-0.00%) |
Aug 29, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 2,174 | +0.01(+0.02%) |
Aug 28, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,517 | +0.01(+0.02%) |
Aug 25, 2017 | 46.03 | 46.05 | 46.02 | 46.05 | 2,516 | +0.00(+0.00%) |
Aug 24, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 1,000 | -0.07(-0.16%) |
Aug 23, 2017 | 46.08 | 46.12 | 46.08 | 46.12 | 912 | +0.01(+0.02%) |
Aug 22, 2017 | 46.11 | 46.11 | 46.11 | 46.11 | 163 | +0.02(+0.04%) |
Aug 21, 2017 | 46.09 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 46.09 | 46.09 | 46.09 | 46.09 | 233 | -0.01(-0.02%) |
Aug 17, 2017 | 46.09 | 46.10 | 46.09 | 46.10 | 4,852 | +0.01(+0.02%) |
Aug 16, 2017 | 46.08 | 46.09 | 46.08 | 46.09 | 7,055 | +0.02(+0.04%) |
Aug 15, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.00(+0.00%) |
Aug 14, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 2,433 | -0.02(-0.04%) |
Aug 11, 2017 | 46.09 | 46.09 | 46.08 | 46.09 | 4,449 | +0.02(+0.04%) |
Aug 10, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 7,245 | -0.01(-0.02%) |
Aug 09, 2017 | 46.08 | 46.09 | 46.08 | 46.08 | 17,778 | +0.03(+0.06%) |
Aug 08, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 2,322 | +0.00(+0.00%) |
Aug 07, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,486 | -0.00(-0.00%) |
Aug 04, 2017 | 46.04 | 46.06 | 46.01 | 46.06 | 49,690 | +0.00(+0.00%) |
Aug 03, 2017 | 46.05 | 46.06 | 46.04 | 46.06 | 1,453 | +0.02(+0.04%) |
Aug 02, 2017 | 46.04 | 46.04 | 46.02 | 46.04 | 2,271 | +0.01(+0.02%) |
Aug 01, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 31, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 108 | +0.04(+0.08%) |
Jul 28, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 0 | +0.00(+0.00%) |
Jul 27, 2017 | 46.02 | 46.02 | 45.99 | 45.99 | 391 | -0.05(-0.10%) |
Jul 26, 2017 | 46.02 | 46.04 | 46.02 | 46.04 | 349 | +0.04(+0.08%) |
Jul 25, 2017 | 46.00 | 46.01 | 46.00 | 46.00 | 7,400 | +0.00(+0.00%) |
Jul 24, 2017 | 46.01 | 46.01 | 46.00 | 46.00 | 434 | -0.06(-0.14%) |
Jul 21, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 1,119 | +0.00(+0.00%) |
Jul 20, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 314 | +0.00(+0.00%) |
Jul 19, 2017 | 46.07 | 46.07 | 46.05 | 46.07 | 8,735 | +0.00(+0.00%) |
Jul 18, 2017 | 46.06 | 46.07 | 46.06 | 46.07 | 924 | +0.02(+0.04%) |
Jul 17, 2017 | 46.05 | 46.06 | 46.05 | 46.05 | 782 | +0.00(+0.00%) |
Jul 14, 2017 | 46.04 | 46.05 | 46.04 | 46.05 | 543 | +0.01(+0.02%) |
Jul 13, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 3,870 | -0.01(-0.02%) |
Jul 12, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 108 | +0.03(+0.06%) |
Jul 11, 2017 | 46.02 | 46.03 | 46.02 | 46.02 | 12,528 | -0.01(-0.02%) |
Jul 10, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 06, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 21 | +0.00(+0.00%) |
Jul 05, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 65 | +0.00(+0.00%) |
Jul 03, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 108 | +0.01(+0.02%) |
Jun 30, 2017 | 46.01 | 46.02 | 46.01 | 46.02 | 3,671 | +0.01(+0.02%) |
Jun 29, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 197 | +0.00(+0.00%) |
Jun 26, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 305,798 | -0.02(-0.04%) |
Jun 23, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 326 | -0.06(-0.12%) |
Jun 22, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) |
Jun 21, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.02(+0.04%) |
Jun 20, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) |
Jun 19, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 434 | -0.00(-0.00%) |
Jun 16, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 10,666 | +0.00(+0.00%) |
Jun 15, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) |
Jun 14, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 1,522 | +0.00(+0.00%) |
Jun 13, 2017 | 46.06 | 46.07 | 46.06 | 46.07 | 1,739 | +0.01(+0.02%) |
Jun 12, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 0 | +0.00(+0.00%) |
Jun 08, 2017 | 46.06 | 46.06 | 46.05 | 46.06 | 3,153 | +0.01(+0.03%) |
Jun 07, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 0 | +0.00(+0.00%) |
Jun 06, 2017 | 46.06 | 46.06 | 46.04 | 46.04 | 1,032 | +0.00(+0.00%) |
Jun 05, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 108 | +0.00(+0.01%) |