Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.06 | 47.14 | 46.99 | 47.07 | 884,112 | +0.00(+0.00%) |
Jul 30, 2019 | 47.06 | 47.07 | 47.04 | 47.07 | 545,622 | +0.02(+0.04%) |
Jul 29, 2019 | 47.05 | 47.07 | 47.01 | 47.06 | 2,561,155 | +0.04(+0.08%) |
Jul 26, 2019 | 47.05 | 47.05 | 47.02 | 47.02 | 694,707 | -0.04(-0.09%) |
Jul 25, 2019 | 47.05 | 47.08 | 47.01 | 47.06 | 627,444 | -0.01(-0.02%) |
Jul 24, 2019 | 47.05 | 47.08 | 47.04 | 47.07 | 1,034,726 | +0.04(+0.08%) |
Jul 23, 2019 | 47.01 | 47.04 | 47.01 | 47.04 | 1,358,224 | +0.00(+0.00%) |
Jul 22, 2019 | 47.03 | 47.06 | 47.03 | 47.04 | 779,923 | +0.02(+0.04%) |
Jul 19, 2019 | 46.99 | 47.02 | 46.97 | 47.02 | 511,582 | -0.04(-0.08%) |
Jul 18, 2019 | 46.96 | 47.06 | 46.96 | 47.06 | 599,418 | +0.11(+0.23%) |
Jul 17, 2019 | 46.92 | 46.98 | 46.90 | 46.95 | 609,362 | +0.10(+0.21%) |
Jul 16, 2019 | 46.85 | 46.87 | 46.83 | 46.85 | 726,110 | -0.04(-0.09%) |
Jul 15, 2019 | 46.88 | 46.90 | 46.86 | 46.90 | 454,047 | +0.03(+0.06%) |
Jul 12, 2019 | 46.86 | 46.90 | 46.84 | 46.87 | 710,118 | +0.02(+0.04%) |
Jul 11, 2019 | 46.94 | 46.95 | 46.82 | 46.85 | 665,741 | -0.11(-0.23%) |
Jul 10, 2019 | 46.92 | 46.96 | 46.88 | 46.96 | 485,046 | +0.05(+0.11%) |
Jul 09, 2019 | 46.92 | 46.93 | 46.90 | 46.90 | 579,743 | -0.04(-0.08%) |
Jul 08, 2019 | 46.97 | 46.99 | 46.93 | 46.94 | 489,895 | +0.01(+0.02%) |
Jul 05, 2019 | 46.91 | 46.93 | 46.83 | 46.93 | 427,668 | -0.06(-0.13%) |
Jul 03, 2019 | 46.98 | 47.01 | 46.97 | 46.99 | 807,080 | +0.04(+0.08%) |
Jul 02, 2019 | 46.90 | 46.96 | 46.90 | 46.96 | 579,731 | +0.09(+0.19%) |
Jul 01, 2019 | 46.89 | 46.90 | 46.82 | 46.87 | 648,863 | +0.00(+0.01%) |
Jun 28, 2019 | 46.86 | 46.88 | 46.85 | 46.87 | 823,477 | -0.01(-0.02%) |
Jun 27, 2019 | 46.81 | 46.89 | 46.80 | 46.87 | 488,248 | +0.11(+0.23%) |
Jun 26, 2019 | 46.82 | 46.82 | 46.77 | 46.77 | 6,419,235 | -0.07(-0.15%) |
Jun 25, 2019 | 46.83 | 46.86 | 46.80 | 46.84 | 7,210,417 | +0.02(+0.04%) |
Jun 24, 2019 | 46.79 | 46.83 | 46.79 | 46.82 | 1,676,981 | +0.06(+0.13%) |
Jun 21, 2019 | 46.79 | 46.81 | 46.74 | 46.76 | 915,463 | -0.12(-0.26%) |
Jun 20, 2019 | 46.88 | 46.94 | 46.87 | 46.88 | 4,832,969 | +0.09(+0.19%) |
Jun 19, 2019 | 46.68 | 46.81 | 46.65 | 46.79 | 575,566 | +0.10(+0.21%) |
Jun 18, 2019 | 46.69 | 46.72 | 46.65 | 46.70 | 859,286 | +0.10(+0.21%) |
Jun 17, 2019 | 46.61 | 46.63 | 46.60 | 46.60 | 622,911 | -0.03(-0.06%) |
Jun 14, 2019 | 46.63 | 46.66 | 46.61 | 46.63 | 510,882 | -0.04(-0.09%) |
Jun 13, 2019 | 46.63 | 46.68 | 46.63 | 46.67 | 581,861 | +0.04(+0.10%) |
Jun 12, 2019 | 46.61 | 46.65 | 46.61 | 46.63 | 535,685 | +0.04(+0.10%) |
Jun 11, 2019 | 46.60 | 46.61 | 46.57 | 46.58 | 459,725 | -0.03(-0.06%) |
Jun 10, 2019 | 46.67 | 46.67 | 46.59 | 46.61 | 450,787 | -0.07(-0.15%) |
Jun 07, 2019 | 46.66 | 46.70 | 46.65 | 46.68 | 671,858 | +0.08(+0.17%) |
Jun 06, 2019 | 46.60 | 46.63 | 46.56 | 46.60 | 487,890 | +0.01(+0.02%) |
Jun 05, 2019 | 46.61 | 46.66 | 46.57 | 46.59 | 1,011,907 | -0.04(-0.08%) |
Jun 04, 2019 | 46.64 | 46.67 | 46.59 | 46.63 | 669,649 | -0.04(-0.08%) |
Jun 03, 2019 | 46.60 | 46.67 | 46.56 | 46.66 | 567,126 | +0.11(+0.24%) |
May 31, 2019 | 46.50 | 46.55 | 46.46 | 46.55 | 560,016 | +0.10(+0.21%) |
May 30, 2019 | 46.40 | 46.46 | 46.36 | 46.45 | 1,142,429 | +0.05(+0.11%) |
May 29, 2019 | 46.37 | 46.43 | 46.35 | 46.40 | 1,436,847 | +0.03(+0.06%) |
May 28, 2019 | 46.35 | 46.38 | 46.35 | 46.37 | 632,575 | +0.09(+0.19%) |
May 24, 2019 | 46.33 | 46.34 | 46.28 | 46.28 | 481,241 | -0.03(-0.06%) |
May 23, 2019 | 46.25 | 46.34 | 46.23 | 46.31 | 562,558 | +0.08(+0.17%) |
May 22, 2019 | 46.19 | 46.23 | 46.19 | 46.23 | 764,048 | +0.05(+0.11%) |
May 21, 2019 | 46.20 | 46.20 | 46.15 | 46.18 | 1,257,858 | +0.00(+0.00%) |
May 20, 2019 | 46.22 | 46.23 | 46.17 | 46.18 | 448,555 | -0.05(-0.11%) |
May 17, 2019 | 46.25 | 46.26 | 46.21 | 46.23 | 467,791 | -0.02(-0.04%) |
May 16, 2019 | 46.26 | 46.27 | 46.20 | 46.25 | 4,659,828 | -0.04(-0.08%) |
May 15, 2019 | 46.30 | 46.33 | 46.24 | 46.28 | 621,925 | +0.04(+0.08%) |
May 14, 2019 | 46.21 | 46.26 | 46.20 | 46.25 | 483,064 | +0.05(+0.11%) |
May 13, 2019 | 46.20 | 46.26 | 46.19 | 46.20 | 1,369,422 | +0.06(+0.13%) |
May 10, 2019 | 46.14 | 46.19 | 46.12 | 46.13 | 830,700 | -0.02(-0.04%) |
May 09, 2019 | 46.14 | 46.18 | 46.12 | 46.15 | 547,898 | +0.01(+0.02%) |
May 08, 2019 | 46.17 | 46.18 | 46.12 | 46.14 | 540,155 | -0.04(-0.08%) |
May 07, 2019 | 46.15 | 46.18 | 46.12 | 46.18 | 1,278,646 | +0.09(+0.19%) |
May 06, 2019 | 46.14 | 46.16 | 46.09 | 46.09 | 408,022 | +0.00(+0.00%) |
May 03, 2019 | 46.07 | 46.13 | 46.07 | 46.09 | 761,871 | +0.04(+0.10%) |
May 02, 2019 | 46.04 | 46.05 | 45.98 | 46.04 | 760,007 | -0.01(-0.02%) |
May 01, 2019 | 46.05 | 46.17 | 45.99 | 46.05 | 729,790 | +0.01(+0.03%) |
Apr 30, 2019 | 45.99 | 46.04 | 45.98 | 46.04 | 477,253 | +0.04(+0.08%) |
Apr 29, 2019 | 46.03 | 46.03 | 45.97 | 46.00 | 533,363 | -0.04(-0.10%) |
Apr 26, 2019 | 46.06 | 46.07 | 46.04 | 46.05 | 884,951 | +0.06(+0.13%) |
Apr 25, 2019 | 45.97 | 45.99 | 45.94 | 45.99 | 606,354 | +0.02(+0.04%) |
Apr 24, 2019 | 45.95 | 45.98 | 45.95 | 45.97 | 593,765 | +0.07(+0.15%) |
Apr 23, 2019 | 45.88 | 45.92 | 45.88 | 45.90 | 824,538 | +0.05(+0.12%) |
Apr 22, 2019 | 45.89 | 45.90 | 45.84 | 45.84 | 794,310 | -0.02(-0.04%) |
Apr 18, 2019 | 45.88 | 45.92 | 45.86 | 45.86 | 1,008,556 | -0.02(-0.04%) |
Apr 17, 2019 | 45.86 | 45.91 | 45.85 | 45.88 | 842,413 | +0.02(+0.04%) |
Apr 16, 2019 | 45.89 | 45.90 | 45.82 | 45.86 | 690,178 | -0.04(-0.08%) |
Apr 15, 2019 | 45.91 | 45.94 | 45.89 | 45.90 | 637,504 | -0.04(-0.10%) |
Apr 12, 2019 | 45.97 | 45.98 | 45.93 | 45.94 | 514,701 | -0.05(-0.12%) |
Apr 11, 2019 | 46.02 | 46.04 | 45.99 | 45.99 | 1,563,384 | -0.04(-0.08%) |
Apr 10, 2019 | 45.99 | 46.04 | 45.97 | 46.03 | 728,613 | +0.07(+0.15%) |
Apr 09, 2019 | 46.00 | 46.01 | 45.95 | 45.96 | 1,279,216 | -0.01(-0.02%) |
Apr 08, 2019 | 46.00 | 46.00 | 45.96 | 45.97 | 571,940 | -0.01(-0.02%) |
Apr 05, 2019 | 45.94 | 46.00 | 45.93 | 45.98 | 506,544 | +0.03(+0.06%) |
Apr 04, 2019 | 45.91 | 45.95 | 45.89 | 45.95 | 527,412 | +0.04(+0.10%) |
Apr 03, 2019 | 45.92 | 45.95 | 45.90 | 45.91 | 988,921 | -0.06(-0.13%) |
Apr 02, 2019 | 45.94 | 45.97 | 45.92 | 45.97 | 583,478 | +0.09(+0.19%) |
Apr 01, 2019 | 46.01 | 46.04 | 45.87 | 45.88 | 1,135,961 | -0.20(-0.44%) |
Mar 29, 2019 | 46.07 | 46.08 | 46.03 | 46.08 | 432,208 | -0.03(-0.06%) |
Mar 28, 2019 | 46.09 | 46.11 | 46.04 | 46.11 | 589,570 | +0.01(+0.02%) |
Mar 27, 2019 | 46.12 | 46.17 | 46.09 | 46.10 | 438,457 | +0.04(+0.08%) |
Mar 26, 2019 | 46.04 | 46.08 | 45.99 | 46.07 | 464,791 | +0.04(+0.08%) |
Mar 25, 2019 | 45.99 | 46.07 | 45.96 | 46.03 | 463,061 | +0.04(+0.08%) |
Mar 22, 2019 | 45.95 | 46.04 | 45.93 | 46.00 | 1,123,810 | +0.12(+0.27%) |
Mar 21, 2019 | 45.86 | 45.88 | 45.85 | 45.87 | 1,134,755 | +0.04(+0.08%) |
Mar 20, 2019 | 45.74 | 45.88 | 45.72 | 45.84 | 387,116 | +0.10(+0.21%) |
Mar 19, 2019 | 45.71 | 45.76 | 45.69 | 45.74 | 490,538 | +0.02(+0.05%) |
Mar 18, 2019 | 45.71 | 45.72 | 45.69 | 45.72 | 644,465 | +0.01(+0.03%) |
Mar 15, 2019 | 45.70 | 45.73 | 45.68 | 45.71 | 384,602 | +0.03(+0.06%) |
Mar 14, 2019 | 45.70 | 45.70 | 45.65 | 45.68 | 473,374 | -0.02(-0.04%) |
Mar 13, 2019 | 45.69 | 45.71 | 45.65 | 45.70 | 649,102 | +0.00(+0.00%) |
Mar 12, 2019 | 45.63 | 45.71 | 45.63 | 45.70 | 488,418 | +0.11(+0.23%) |
Mar 11, 2019 | 45.61 | 45.63 | 45.58 | 45.59 | 1,970,330 | -0.01(-0.02%) |
Mar 08, 2019 | 45.57 | 45.63 | 45.56 | 45.60 | 435,276 | +0.04(+0.10%) |
Mar 07, 2019 | 45.50 | 45.58 | 45.50 | 45.56 | 525,667 | +0.06(+0.14%) |
Mar 06, 2019 | 45.44 | 45.49 | 45.44 | 45.49 | 436,360 | +0.08(+0.17%) |
Mar 05, 2019 | 45.40 | 45.45 | 45.38 | 45.41 | 2,244,231 | +0.02(+0.04%) |
Mar 04, 2019 | 45.39 | 45.45 | 45.38 | 45.40 | 541,568 | +0.04(+0.10%) |
Mar 01, 2019 | 45.39 | 45.43 | 45.35 | 45.35 | 534,238 | -0.09(-0.20%) |
Feb 28, 2019 | 45.48 | 45.48 | 45.41 | 45.45 | 1,428,350 | -0.05(-0.12%) |
Feb 27, 2019 | 45.52 | 45.52 | 45.45 | 45.50 | 723,450 | -0.04(-0.10%) |
Feb 26, 2019 | 45.51 | 45.54 | 45.48 | 45.54 | 460,691 | +0.06(+0.14%) |
Feb 25, 2019 | 45.51 | 45.53 | 45.47 | 45.48 | 1,935,767 | -0.05(-0.12%) |
Feb 22, 2019 | 45.48 | 45.56 | 45.47 | 45.53 | 923,289 | +0.08(+0.17%) |
Feb 21, 2019 | 45.47 | 45.47 | 45.43 | 45.45 | 2,960,599 | -0.07(-0.15%) |
Feb 20, 2019 | 45.52 | 45.53 | 45.48 | 45.52 | 2,904,612 | +0.04(+0.08%) |
Feb 19, 2019 | 45.45 | 45.52 | 45.43 | 45.49 | 612,769 | +0.04(+0.08%) |
Feb 15, 2019 | 45.41 | 45.46 | 45.39 | 45.45 | 823,763 | +0.04(+0.10%) |
Feb 14, 2019 | 45.44 | 45.47 | 45.41 | 45.41 | 784,676 | +0.03(+0.06%) |
Feb 13, 2019 | 45.38 | 45.39 | 45.32 | 45.38 | 438,979 | -0.06(-0.14%) |
Feb 12, 2019 | 45.43 | 45.46 | 45.41 | 45.45 | 973,507 | +0.03(+0.06%) |
Feb 11, 2019 | 45.42 | 45.44 | 45.39 | 45.42 | 734,156 | -0.04(-0.10%) |
Feb 08, 2019 | 45.43 | 45.47 | 45.42 | 45.46 | 1,766,410 | +0.04(+0.10%) |
Feb 07, 2019 | 45.44 | 45.45 | 45.39 | 45.42 | 595,879 | +0.02(+0.04%) |
Feb 06, 2019 | 45.43 | 45.43 | 45.36 | 45.40 | 616,959 | +0.02(+0.04%) |
Feb 05, 2019 | 45.35 | 45.39 | 45.35 | 45.38 | 1,105,131 | +0.08(+0.17%) |
Feb 04, 2019 | 45.28 | 45.33 | 45.27 | 45.30 | 584,743 | -0.04(-0.10%) |
Feb 01, 2019 | 45.45 | 45.45 | 45.33 | 45.35 | 408,351 | -0.13(-0.28%) |
Jan 31, 2019 | 45.41 | 45.49 | 45.38 | 45.48 | 386,303 | +0.11(+0.23%) |
Jan 30, 2019 | 45.26 | 45.37 | 45.22 | 45.37 | 396,074 | +0.14(+0.31%) |
Jan 29, 2019 | 45.19 | 45.32 | 45.19 | 45.23 | 4,618,037 | +0.04(+0.10%) |
Jan 28, 2019 | 45.15 | 45.20 | 45.14 | 45.19 | 530,704 | +0.04(+0.08%) |
Jan 25, 2019 | 45.15 | 45.16 | 45.10 | 45.15 | 464,653 | -0.02(-0.04%) |
Jan 24, 2019 | 45.16 | 45.22 | 45.14 | 45.17 | 454,887 | +0.07(+0.16%) |
Jan 23, 2019 | 45.09 | 45.15 | 45.05 | 45.10 | 644,219 | -0.02(-0.04%) |
Jan 22, 2019 | 45.13 | 45.19 | 45.10 | 45.12 | 905,986 | +0.06(+0.14%) |
Jan 18, 2019 | 45.10 | 45.15 | 45.05 | 45.06 | 401,976 | -0.10(-0.21%) |
Jan 17, 2019 | 45.15 | 45.19 | 45.13 | 45.15 | 1,984,633 | +0.02(+0.04%) |
Jan 16, 2019 | 45.15 | 45.20 | 45.14 | 45.14 | 796,464 | -0.06(-0.14%) |
Jan 15, 2019 | 45.22 | 45.23 | 45.15 | 45.20 | 2,163,642 | +0.04(+0.10%) |
Jan 14, 2019 | 45.21 | 45.26 | 45.15 | 45.15 | 1,016,989 | -0.04(-0.08%) |
Jan 11, 2019 | 45.21 | 45.23 | 45.15 | 45.19 | 1,998,351 | +0.10(+0.21%) |
Jan 10, 2019 | 45.15 | 45.15 | 45.09 | 45.09 | 666,962 | -0.05(-0.12%) |
Jan 09, 2019 | 45.11 | 45.20 | 45.10 | 45.15 | 1,187,853 | +0.02(+0.04%) |
Jan 08, 2019 | 45.10 | 45.16 | 45.10 | 45.13 | 493,212 | -0.01(-0.02%) |
Jan 07, 2019 | 45.22 | 45.25 | 45.14 | 45.14 | 1,404,364 | -0.05(-0.12%) |
Jan 04, 2019 | 45.27 | 45.28 | 45.17 | 45.19 | 903,504 | -0.16(-0.35%) |
Jan 03, 2019 | 45.17 | 45.35 | 45.16 | 45.35 | 744,030 | +0.18(+0.41%) |
Jan 02, 2019 | 45.15 | 45.18 | 45.08 | 45.16 | 1,141,279 | +0.06(+0.14%) |
Dec 31, 2018 | 45.00 | 45.11 | 44.97 | 45.10 | 442,505 | +0.09(+0.19%) |
Dec 28, 2018 | 44.90 | 45.01 | 44.88 | 45.01 | 629,964 | +0.12(+0.27%) |
Dec 27, 2018 | 44.90 | 44.93 | 44.85 | 44.89 | 569,062 | +0.12(+0.27%) |
Dec 26, 2018 | 44.87 | 44.93 | 44.77 | 44.77 | 583,600 | -0.10(-0.21%) |
Dec 24, 2018 | 44.87 | 44.94 | 44.86 | 44.86 | 542,742 | -0.04(-0.10%) |
Dec 21, 2018 | 44.88 | 44.92 | 44.82 | 44.91 | 911,461 | +0.06(+0.14%) |
Dec 20, 2018 | 44.92 | 44.95 | 44.84 | 44.85 | 716,109 | -0.06(-0.14%) |
Dec 19, 2018 | 44.87 | 44.96 | 44.86 | 44.91 | 808,542 | +0.04(+0.10%) |
Dec 18, 2018 | 44.76 | 44.87 | 44.72 | 44.87 | 727,558 | +0.17(+0.37%) |
Dec 17, 2018 | 44.64 | 44.71 | 44.64 | 44.70 | 4,872,236 | +0.05(+0.12%) |
Dec 14, 2018 | 44.66 | 44.71 | 44.65 | 44.65 | 570,894 | -0.02(-0.04%) |
Dec 13, 2018 | 44.66 | 44.71 | 44.65 | 44.66 | 542,215 | +0.03(+0.06%) |
Dec 12, 2018 | 44.65 | 44.69 | 44.61 | 44.64 | 756,814 | -0.02(-0.04%) |
Dec 11, 2018 | 44.70 | 44.73 | 44.66 | 44.66 | 1,840,019 | -0.10(-0.21%) |
Dec 10, 2018 | 44.72 | 44.76 | 44.69 | 44.75 | 630,775 | +0.09(+0.20%) |
Dec 07, 2018 | 44.57 | 44.70 | 44.55 | 44.66 | 903,562 | +0.08(+0.18%) |
Dec 06, 2018 | 44.59 | 44.70 | 44.55 | 44.59 | 1,255,130 | +0.06(+0.14%) |
Dec 04, 2018 | 44.50 | 44.56 | 44.47 | 44.52 | 718,797 | +0.10(+0.22%) |
Dec 03, 2018 | 44.35 | 44.43 | 44.34 | 44.43 | 691,571 | +0.06(+0.14%) |
Nov 30, 2018 | 44.36 | 44.37 | 44.33 | 44.36 | 825,654 | +0.03(+0.08%) |
Nov 29, 2018 | 44.36 | 44.39 | 44.31 | 44.33 | 783,190 | +0.05(+0.12%) |
Nov 28, 2018 | 44.19 | 44.32 | 44.17 | 44.28 | 2,646,889 | +0.10(+0.24%) |
Nov 27, 2018 | 44.13 | 44.21 | 44.13 | 44.17 | 545,701 | +0.03(+0.08%) |
Nov 26, 2018 | 44.13 | 44.15 | 44.09 | 44.14 | 600,426 | -0.02(-0.04%) |
Nov 23, 2018 | 44.16 | 44.16 | 44.12 | 44.16 | 284,819 | +0.02(+0.04%) |
Nov 21, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 44.17 | 44.19 | 44.12 | 44.13 | 520,745 | -0.05(-0.12%) |
Nov 19, 2018 | 44.16 | 44.23 | 44.13 | 44.18 | 552,711 | -0.03(-0.08%) |
Nov 16, 2018 | 44.09 | 44.22 | 44.06 | 44.22 | 397,966 | +0.17(+0.38%) |
Nov 15, 2018 | 44.07 | 44.12 | 44.00 | 44.05 | 600,306 | +0.04(+0.10%) |
Nov 14, 2018 | 43.91 | 44.04 | 43.85 | 44.01 | 699,199 | +0.12(+0.28%) |
Nov 13, 2018 | 43.89 | 43.92 | 43.85 | 43.89 | 498,153 | -0.04(-0.10%) |
Nov 12, 2018 | 43.90 | 43.95 | 43.86 | 43.93 | 380,277 | +0.09(+0.20%) |
Nov 09, 2018 | 43.77 | 43.86 | 43.76 | 43.84 | 378,573 | +0.10(+0.22%) |
Nov 08, 2018 | 43.82 | 43.85 | 43.74 | 43.75 | 409,751 | -0.10(-0.22%) |
Nov 07, 2018 | 43.83 | 43.89 | 43.82 | 43.84 | 404,560 | +0.06(+0.13%) |
Nov 06, 2018 | 43.79 | 43.81 | 43.76 | 43.78 | 580,140 | -0.02(-0.05%) |
Nov 05, 2018 | 43.78 | 43.84 | 43.78 | 43.81 | 1,656,820 | +0.03(+0.08%) |
Nov 02, 2018 | 43.91 | 43.93 | 43.76 | 43.77 | 655,589 | -0.22(-0.50%) |
Nov 01, 2018 | 43.91 | 43.99 | 43.88 | 43.99 | 588,309 | +0.02(+0.05%) |
Oct 31, 2018 | 43.97 | 44.00 | 43.93 | 43.97 | 674,465 | -0.04(-0.10%) |
Oct 30, 2018 | 44.02 | 44.04 | 43.99 | 44.01 | 467,814 | -0.03(-0.08%) |
Oct 29, 2018 | 44.08 | 44.09 | 44.03 | 44.05 | 512,111 | -0.05(-0.12%) |
Oct 26, 2018 | 44.08 | 44.13 | 44.06 | 44.10 | 464,719 | +0.11(+0.26%) |
Oct 25, 2018 | 44.00 | 44.00 | 43.98 | 43.99 | 454,168 | -0.03(-0.08%) |
Oct 24, 2018 | 44.00 | 44.02 | 43.96 | 44.02 | 555,968 | +0.11(+0.26%) |
Oct 23, 2018 | 43.98 | 44.01 | 43.90 | 43.91 | 617,187 | +0.05(+0.12%) |
Oct 22, 2018 | 43.85 | 43.89 | 43.85 | 43.86 | 1,167,462 | -0.02(-0.04%) |
Oct 19, 2018 | 43.89 | 43.92 | 43.82 | 43.87 | 453,098 | -0.02(-0.04%) |
Oct 18, 2018 | 43.81 | 43.93 | 43.80 | 43.89 | 423,385 | -0.03(-0.08%) |
Oct 17, 2018 | 43.96 | 44.02 | 43.92 | 43.93 | 387,465 | -0.05(-0.12%) |
Oct 16, 2018 | 43.92 | 43.98 | 43.92 | 43.98 | 590,759 | +0.06(+0.14%) |
Oct 15, 2018 | 43.95 | 43.98 | 43.91 | 43.92 | 421,917 | +0.00(+0.00%) |
Oct 12, 2018 | 43.97 | 44.02 | 43.92 | 43.92 | 658,131 | -0.06(-0.14%) |
Oct 11, 2018 | 43.91 | 44.02 | 43.91 | 43.98 | 842,518 | +0.10(+0.24%) |
Oct 10, 2018 | 43.86 | 43.90 | 43.81 | 43.87 | 697,095 | -0.03(-0.06%) |
Oct 09, 2018 | 43.81 | 43.93 | 43.80 | 43.90 | 2,227,361 | +0.07(+0.16%) |
Oct 08, 2018 | 43.83 | 43.87 | 43.80 | 43.83 | 519,841 | +0.07(+0.16%) |
Oct 05, 2018 | 43.86 | 43.91 | 43.76 | 43.76 | 599,107 | -0.15(-0.34%) |
Oct 04, 2018 | 43.93 | 43.95 | 43.87 | 43.91 | 1,261,371 | -0.08(-0.18%) |
Oct 03, 2018 | 44.17 | 44.20 | 43.99 | 43.99 | 999,430 | -0.24(-0.55%) |
Oct 02, 2018 | 44.20 | 44.27 | 44.20 | 44.23 | 538,977 | +0.06(+0.14%) |
Oct 01, 2018 | 44.19 | 44.25 | 44.17 | 44.17 | 644,059 | -0.05(-0.12%) |
Sep 28, 2018 | 44.23 | 44.25 | 44.20 | 44.22 | 379,202 | -0.01(-0.02%) |
Sep 27, 2018 | 44.20 | 44.23 | 44.17 | 44.23 | 391,241 | +0.06(+0.14%) |
Sep 26, 2018 | 44.10 | 44.18 | 44.10 | 44.17 | 420,795 | +0.07(+0.16%) |
Sep 25, 2018 | 44.07 | 44.10 | 44.06 | 44.10 | 356,280 | -0.03(-0.06%) |
Sep 24, 2018 | 44.12 | 44.13 | 44.09 | 44.13 | 407,168 | -0.03(-0.06%) |
Sep 21, 2018 | 44.10 | 44.16 | 44.10 | 44.15 | 391,773 | +0.02(+0.04%) |
Sep 20, 2018 | 44.07 | 44.16 | 44.07 | 44.13 | 408,561 | +0.04(+0.10%) |
Sep 19, 2018 | 44.15 | 44.17 | 44.05 | 44.09 | 625,751 | -0.05(-0.12%) |
Sep 18, 2018 | 44.23 | 44.26 | 44.13 | 44.14 | 617,272 | -0.10(-0.24%) |
Sep 17, 2018 | 44.25 | 44.26 | 44.22 | 44.25 | 1,001,042 | -0.03(-0.06%) |
Sep 14, 2018 | 44.30 | 44.32 | 44.26 | 44.27 | 502,604 | -0.05(-0.12%) |
Sep 13, 2018 | 44.39 | 44.39 | 44.31 | 44.33 | 399,005 | +0.03(+0.06%) |
Sep 12, 2018 | 44.32 | 44.35 | 44.30 | 44.30 | 747,166 | +0.01(+0.02%) |
Sep 11, 2018 | 44.32 | 44.33 | 44.27 | 44.29 | 1,160,579 | -0.04(-0.10%) |
Sep 10, 2018 | 44.34 | 44.35 | 44.32 | 44.33 | 405,647 | -0.01(-0.02%) |
Sep 07, 2018 | 44.40 | 44.40 | 44.32 | 44.34 | 588,524 | -0.13(-0.29%) |
Sep 06, 2018 | 44.42 | 44.48 | 44.42 | 44.47 | 905,769 | +0.07(+0.15%) |
Sep 05, 2018 | 44.39 | 44.45 | 44.39 | 44.41 | 1,268,323 | +0.01(+0.02%) |
Sep 04, 2018 | 44.42 | 44.45 | 44.39 | 44.40 | 586,402 | -0.09(-0.21%) |
Aug 31, 2018 | 44.49 | 44.49 | 44.49 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 44.46 | 44.48 | 44.43 | 44.47 | 491,900 | +0.05(+0.11%) |
Aug 29, 2018 | 44.45 | 44.45 | 44.40 | 44.42 | 525,998 | +0.01(+0.02%) |
Aug 28, 2018 | 44.42 | 44.46 | 44.41 | 44.41 | 390,602 | -0.07(-0.16%) |
Aug 27, 2018 | 44.49 | 44.50 | 44.46 | 44.48 | 356,073 | -0.04(-0.10%) |
Aug 24, 2018 | 44.47 | 44.52 | 44.45 | 44.52 | 457,768 | +0.02(+0.04%) |
Aug 23, 2018 | 44.49 | 44.53 | 44.49 | 44.51 | 353,603 | +0.01(+0.02%) |
Aug 22, 2018 | 44.52 | 44.53 | 44.48 | 44.50 | 352,957 | +0.01(+0.03%) |
Aug 21, 2018 | 44.47 | 44.53 | 44.47 | 44.49 | 357,471 | -0.04(-0.09%) |
Aug 20, 2018 | 44.46 | 44.53 | 44.46 | 44.52 | 482,378 | +0.09(+0.19%) |
Aug 17, 2018 | 44.44 | 44.46 | 44.41 | 44.44 | 908,370 | +0.02(+0.04%) |
Aug 16, 2018 | 44.43 | 44.48 | 44.36 | 44.42 | 927,471 | -0.04(-0.10%) |
Aug 15, 2018 | 44.40 | 44.48 | 44.39 | 44.46 | 530,350 | +0.08(+0.18%) |
Aug 14, 2018 | 44.40 | 44.46 | 44.36 | 44.39 | 565,174 | -0.02(-0.04%) |
Aug 13, 2018 | 44.43 | 44.44 | 44.40 | 44.40 | 395,968 | -0.02(-0.04%) |
Aug 10, 2018 | 44.41 | 44.46 | 44.38 | 44.42 | 351,649 | +0.08(+0.18%) |
Aug 09, 2018 | 44.33 | 44.36 | 44.33 | 44.34 | 314,606 | +0.02(+0.04%) |
Aug 08, 2018 | 44.27 | 44.33 | 44.26 | 44.33 | 1,832,475 | +0.05(+0.12%) |
Aug 07, 2018 | 44.32 | 44.33 | 44.27 | 44.27 | 369,937 | -0.09(-0.19%) |
Aug 06, 2018 | 44.32 | 44.36 | 44.31 | 44.36 | 3,651,938 | +0.06(+0.14%) |
Aug 03, 2018 | 44.26 | 44.31 | 44.26 | 44.30 | 406,790 | +0.06(+0.14%) |
Aug 02, 2018 | 44.20 | 44.24 | 44.19 | 44.24 | 463,050 | +0.04(+0.10%) |