Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.07 | 43.07 | 43.02 | 43.04 | 465,117 | +0.03(+0.06%) |
Jul 30, 2018 | 43.04 | 43.04 | 42.99 | 43.02 | 343,777 | -0.02(-0.04%) |
Jul 27, 2018 | 43.04 | 43.05 | 43.02 | 43.03 | 666,177 | +0.00(+0.00%) |
Jul 26, 2018 | 43.03 | 43.07 | 43.02 | 43.03 | 383,563 | -0.01(-0.02%) |
Jul 25, 2018 | 43.07 | 43.25 | 43.02 | 43.04 | 307,737 | +0.02(+0.04%) |
Jul 24, 2018 | 42.96 | 43.02 | 42.96 | 43.02 | 379,196 | +0.00(+0.00%) |
Jul 23, 2018 | 43.13 | 43.13 | 43.01 | 43.02 | 351,034 | -0.15(-0.34%) |
Jul 20, 2018 | 43.19 | 43.20 | 43.15 | 43.17 | 1,341,316 | -0.05(-0.12%) |
Jul 19, 2018 | 43.14 | 43.24 | 43.14 | 43.22 | 373,303 | +0.04(+0.10%) |
Jul 18, 2018 | 43.20 | 43.20 | 43.17 | 43.18 | 403,617 | -0.01(-0.02%) |
Jul 17, 2018 | 43.18 | 43.21 | 43.16 | 43.19 | 370,344 | -0.01(-0.02%) |
Jul 16, 2018 | 43.21 | 43.21 | 43.16 | 43.19 | 475,333 | -0.04(-0.10%) |
Jul 13, 2018 | 43.19 | 43.24 | 43.19 | 43.24 | 389,379 | +0.04(+0.10%) |
Jul 12, 2018 | 43.14 | 43.19 | 43.14 | 43.19 | 591,050 | +0.02(+0.04%) |
Jul 11, 2018 | 43.17 | 43.19 | 43.13 | 43.18 | 526,162 | +0.03(+0.08%) |
Jul 10, 2018 | 43.13 | 43.18 | 43.12 | 43.14 | 626,987 | -0.03(-0.06%) |
Jul 09, 2018 | 43.17 | 43.17 | 43.13 | 43.17 | 439,680 | -0.02(-0.04%) |
Jul 06, 2018 | 43.15 | 43.19 | 43.15 | 43.19 | 494,441 | +0.04(+0.10%) |
Jul 05, 2018 | 43.13 | 43.15 | 43.11 | 43.14 | 591,597 | +0.05(+0.12%) |
Jul 03, 2018 | 43.09 | 43.09 | 43.09 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 43.08 | 43.12 | 43.06 | 43.07 | 285,186 | -0.01(-0.02%) |
Jun 29, 2018 | 43.04 | 43.07 | 348,124 | +0.00(+0.00%) | ||
Jun 28, 2018 | 43.08 | 43.09 | 43.06 | 43.07 | 184,217 | +0.02(+0.04%) |
Jun 27, 2018 | 43.05 | 43.08 | 43.03 | 43.06 | 463,717 | +0.06(+0.14%) |
Jun 26, 2018 | 42.98 | 43.00 | 42.95 | 43.00 | 324,966 | +0.03(+0.08%) |
Jun 25, 2018 | 42.96 | 42.98 | 42.95 | 42.96 | 261,683 | +0.02(+0.04%) |
Jun 22, 2018 | 42.92 | 42.95 | 42.90 | 42.95 | 252,655 | +0.03(+0.08%) |
Jun 21, 2018 | 42.95 | 42.95 | 42.90 | 42.91 | 458,136 | +0.00(+0.00%) |
Jun 20, 2018 | 42.99 | 42.99 | 42.90 | 42.91 | 381,200 | -0.07(-0.16%) |
Jun 19, 2018 | 42.95 | 43.00 | 42.95 | 42.98 | 258,881 | +0.05(+0.12%) |
Jun 18, 2018 | 42.93 | 42.95 | 42.91 | 42.93 | 305,050 | +0.03(+0.06%) |
Jun 15, 2018 | 42.98 | 42.90 | 42.90 | 321,688 | +0.03(+0.06%) | |
Jun 14, 2018 | 42.85 | 42.89 | 42.84 | 42.88 | 412,018 | +0.05(+0.12%) |
Jun 13, 2018 | 42.85 | 42.87 | 42.77 | 42.83 | 360,020 | -0.03(-0.08%) |
Jun 12, 2018 | 42.83 | 42.86 | 42.82 | 42.86 | 309,161 | +0.00(+0.00%) |
Jun 11, 2018 | 42.85 | 42.88 | 42.83 | 42.86 | 327,558 | -0.04(-0.10%) |
Jun 08, 2018 | 42.87 | 42.92 | 42.86 | 42.90 | 417,354 | +0.02(+0.04%) |
Jun 07, 2018 | 42.79 | 42.95 | 42.79 | 42.89 | 731,991 | +0.04(+0.10%) |
Jun 06, 2018 | 42.80 | 42.84 | 534,377 | -0.09(-0.20%) | ||
Jun 05, 2018 | 42.89 | 42.95 | 42.88 | 42.93 | 492,846 | +0.02(+0.04%) |
Jun 04, 2018 | 42.97 | 42.97 | 42.90 | 42.91 | 299,368 | -0.11(-0.26%) |
Jun 01, 2018 | 43.00 | 43.05 | 42.97 | 43.02 | 683,189 | -0.00(-0.01%) |
May 31, 2018 | 43.11 | 43.11 | 43.00 | 43.03 | 360,519 | -0.07(-0.16%) |
May 30, 2018 | 43.13 | 43.15 | 43.05 | 43.09 | 580,655 | -0.03(-0.08%) |
May 29, 2018 | 43.01 | 43.17 | 42.97 | 43.13 | 592,857 | +0.26(+0.61%) |
May 25, 2018 | 42.86 | 42.86 | 42.86 | 0 | +0.08(+0.18%) | |
May 24, 2018 | 42.78 | 42.81 | 42.76 | 42.79 | 492,833 | +0.10(+0.24%) |
May 23, 2018 | 42.64 | 42.71 | 42.60 | 42.69 | 550,885 | +0.08(+0.20%) |
May 22, 2018 | 42.61 | 42.61 | 42.57 | 42.60 | 662,094 | -0.01(-0.02%) |
May 21, 2018 | 42.58 | 42.61 | 42.55 | 42.61 | 440,304 | +0.04(+0.10%) |
May 18, 2018 | 42.53 | 42.57 | 42.53 | 42.57 | 306,627 | +0.07(+0.16%) |
May 17, 2018 | 42.56 | 42.56 | 42.49 | 42.50 | 377,326 | -0.05(-0.12%) |
May 16, 2018 | 42.57 | 42.61 | 42.55 | 42.55 | 304,355 | -0.06(-0.14%) |
May 15, 2018 | 42.64 | 42.65 | 42.57 | 42.61 | 601,645 | -0.15(-0.36%) |
May 14, 2018 | 42.75 | 42.78 | 42.73 | 42.76 | 318,974 | -0.03(-0.06%) |
May 11, 2018 | 42.78 | 42.79 | 42.75 | 42.79 | 257,501 | +0.04(+0.10%) |
May 10, 2018 | 42.74 | 42.75 | 42.72 | 42.75 | 269,661 | +0.04(+0.10%) |
May 09, 2018 | 42.70 | 42.70 | 42.66 | 42.70 | 433,124 | -0.04(-0.10%) |
May 08, 2018 | 42.75 | 42.76 | 42.70 | 42.75 | 370,212 | -0.03(-0.08%) |
May 07, 2018 | 42.80 | 42.80 | 42.75 | 42.78 | 377,117 | -0.01(-0.02%) |
May 04, 2018 | 42.81 | 42.81 | 42.73 | 42.79 | 227,341 | +0.03(+0.06%) |
May 03, 2018 | 42.75 | 42.80 | 42.71 | 42.76 | 352,926 | +0.05(+0.12%) |
May 02, 2018 | 42.76 | 42.76 | 42.70 | 42.71 | 467,849 | -0.03(-0.08%) |
May 01, 2018 | 42.81 | 42.81 | 42.72 | 42.75 | 318,420 | -0.05(-0.11%) |
Apr 30, 2018 | 42.79 | 42.80 | 42.76 | 42.80 | 446,121 | +0.07(+0.16%) |
Apr 27, 2018 | 42.70 | 42.75 | 42.68 | 42.73 | 351,985 | +0.04(+0.10%) |
Apr 26, 2018 | 42.64 | 42.69 | 42.63 | 42.69 | 646,780 | +0.07(+0.16%) |
Apr 25, 2018 | 42.65 | 42.65 | 42.58 | 42.62 | 374,260 | -0.07(-0.16%) |
Apr 24, 2018 | 42.70 | 42.71 | 42.64 | 42.69 | 776,739 | -0.03(-0.08%) |
Apr 23, 2018 | 42.74 | 42.74 | 42.69 | 42.72 | 243,686 | -0.05(-0.12%) |
Apr 20, 2018 | 42.85 | 42.85 | 42.74 | 42.77 | 620,525 | -0.10(-0.24%) |
Apr 19, 2018 | 42.93 | 42.93 | 42.85 | 42.87 | 396,259 | -0.14(-0.32%) |
Apr 18, 2018 | 43.08 | 43.08 | 42.98 | 43.01 | 689,977 | -0.08(-0.18%) |
Apr 17, 2018 | 43.06 | 43.09 | 43.02 | 43.08 | 392,203 | +0.03(+0.06%) |
Apr 16, 2018 | 43.00 | 43.06 | 42.97 | 43.06 | 309,037 | +0.03(+0.06%) |
Apr 13, 2018 | 43.00 | 43.06 | 42.97 | 43.03 | 616,054 | -0.03(-0.08%) |
Apr 12, 2018 | 43.11 | 43.11 | 43.04 | 43.07 | 483,477 | -0.07(-0.16%) |
Apr 11, 2018 | 43.15 | 43.18 | 43.11 | 43.13 | 336,298 | +0.02(+0.04%) |
Apr 10, 2018 | 43.14 | 43.14 | 43.10 | 43.12 | 314,153 | -0.05(-0.12%) |
Apr 09, 2018 | 43.12 | 43.17 | 43.05 | 43.17 | 539,894 | +0.10(+0.24%) |
Apr 06, 2018 | 43.05 | 43.11 | 43.03 | 43.07 | 349,101 | +0.05(+0.12%) |
Apr 05, 2018 | 43.04 | 43.04 | 42.99 | 43.02 | 415,163 | -0.05(-0.12%) |
Apr 04, 2018 | 43.09 | 43.11 | 43.04 | 43.07 | 417,493 | -0.03(-0.06%) |
Apr 03, 2018 | 43.12 | 43.12 | 43.06 | 43.09 | 479,873 | -0.08(-0.18%) |
Apr 02, 2018 | 43.12 | 43.21 | 43.10 | 43.17 | 413,466 | +0.07(+0.15%) |
Mar 29, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.07(+0.16%) | |
Mar 28, 2018 | 43.08 | 43.09 | 42.99 | 43.03 | 282,712 | +0.04(+0.10%) |
Mar 27, 2018 | 42.89 | 43.01 | 42.88 | 42.99 | 585,419 | +0.10(+0.24%) |
Mar 26, 2018 | 42.91 | 42.95 | 42.86 | 42.89 | 403,498 | -0.01(-0.02%) |
Mar 23, 2018 | 42.89 | 42.92 | 42.87 | 42.90 | 228,706 | +0.03(+0.06%) |
Mar 22, 2018 | 42.89 | 42.95 | 42.84 | 42.87 | 299,830 | +0.03(+0.06%) |
Mar 21, 2018 | 42.79 | 42.85 | 42.74 | 42.85 | 366,398 | +0.01(+0.02%) |
Mar 20, 2018 | 42.86 | 42.86 | 42.82 | 42.84 | 1,207,004 | -0.05(-0.12%) |
Mar 19, 2018 | 42.87 | 42.92 | 42.85 | 42.89 | 365,245 | -0.03(-0.06%) |
Mar 16, 2018 | 42.92 | 42.92 | 42.87 | 42.92 | 227,329 | -0.02(-0.04%) |
Mar 15, 2018 | 42.96 | 42.98 | 42.91 | 42.93 | 305,601 | -0.02(-0.04%) |
Mar 14, 2018 | 42.90 | 42.98 | 42.87 | 42.95 | 970,670 | +0.03(+0.08%) |
Mar 13, 2018 | 42.88 | 42.92 | 42.87 | 42.92 | 398,048 | +0.06(+0.14%) |
Mar 12, 2018 | 42.85 | 42.87 | 42.82 | 42.86 | 423,024 | +0.03(+0.06%) |
Mar 09, 2018 | 42.83 | 42.84 | 42.77 | 42.83 | 505,206 | -0.04(-0.10%) |
Mar 08, 2018 | 42.83 | 42.89 | 42.80 | 42.87 | 401,185 | +0.07(+0.16%) |
Mar 07, 2018 | 42.79 | 42.81 | 434,370 | -0.02(-0.04%) | ||
Mar 06, 2018 | 42.83 | 42.87 | 42.79 | 42.82 | 407,188 | +0.00(+0.00%) |
Mar 05, 2018 | 42.87 | 42.91 | 42.77 | 42.82 | 373,793 | -0.04(-0.10%) |
Mar 02, 2018 | 42.87 | 42.92 | 42.82 | 42.87 | 377,250 | -0.05(-0.12%) |
Mar 01, 2018 | 42.89 | 42.98 | 42.85 | 42.92 | 411,814 | +0.08(+0.18%) |
Feb 28, 2018 | 42.82 | 42.86 | 42.82 | 42.84 | 318,435 | +0.02(+0.04%) |
Feb 27, 2018 | 42.92 | 42.92 | 42.75 | 42.82 | 314,008 | -0.06(-0.14%) |
Feb 26, 2018 | 42.89 | 42.94 | 42.87 | 42.88 | 326,517 | +0.06(+0.14%) |
Feb 23, 2018 | 42.82 | 42.86 | 42.78 | 42.82 | 277,305 | +0.09(+0.22%) |
Feb 22, 2018 | 42.73 | 42.77 | 42.71 | 42.73 | 356,035 | +0.01(+0.02%) |
Feb 21, 2018 | 42.87 | 42.87 | 42.67 | 42.72 | 639,541 | -0.13(-0.30%) |
Feb 20, 2018 | 42.87 | 42.87 | 42.80 | 42.85 | 1,153,454 | -0.05(-0.12%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 42.77 | 42.84 | 42.77 | 42.83 | 892,618 | +0.06(+0.14%) |
Feb 14, 2018 | 42.83 | 42.84 | 42.76 | 42.77 | 360,395 | -0.12(-0.28%) |
Feb 13, 2018 | 42.85 | 42.91 | 42.82 | 42.89 | 438,249 | +0.03(+0.06%) |
Feb 12, 2018 | 42.89 | 42.92 | 42.83 | 42.87 | 528,017 | +0.03(+0.08%) |
Feb 09, 2018 | 42.87 | 42.99 | 42.83 | 42.83 | 731,924 | -0.14(-0.33%) |
Feb 08, 2018 | 42.93 | 43.02 | 42.90 | 42.98 | 651,399 | -0.05(-0.12%) |
Feb 07, 2018 | 43.07 | 43.14 | 42.97 | 43.03 | 494,320 | -0.02(-0.04%) |
Feb 06, 2018 | 43.14 | 43.19 | 43.04 | 43.04 | 3,792,687 | -0.09(-0.21%) |
Feb 05, 2018 | 42.99 | 43.23 | 42.97 | 43.13 | 501,275 | +0.08(+0.19%) |
Feb 02, 2018 | 43.10 | 43.11 | 43.02 | 43.05 | 668,791 | -0.10(-0.23%) |
Feb 01, 2018 | 43.30 | 43.30 | 43.14 | 43.15 | 543,806 | -0.11(-0.26%) |
Jan 31, 2018 | 43.28 | 43.30 | 43.19 | 43.26 | 786,972 | +0.02(+0.04%) |
Jan 30, 2018 | 43.28 | 43.31 | 43.21 | 43.25 | 790,923 | -0.07(-0.16%) |
Jan 29, 2018 | 43.32 | 43.34 | 43.27 | 43.31 | 780,555 | -0.08(-0.19%) |
Jan 26, 2018 | 43.45 | 43.45 | 43.37 | 43.40 | 476,096 | -0.05(-0.12%) |
Jan 25, 2018 | 43.36 | 43.45 | 43.31 | 43.45 | 466,880 | +0.07(+0.16%) |
Jan 24, 2018 | 43.39 | 43.40 | 43.32 | 43.38 | 635,073 | -0.04(-0.10%) |
Jan 23, 2018 | 43.41 | 43.44 | 43.37 | 43.42 | 593,755 | +0.05(+0.12%) |
Jan 22, 2018 | 43.40 | 43.41 | 43.35 | 43.37 | 1,408,103 | -0.01(-0.02%) |
Jan 19, 2018 | 43.43 | 43.43 | 43.37 | 43.38 | 512,526 | -0.08(-0.19%) |
Jan 18, 2018 | 43.49 | 43.51 | 43.44 | 43.47 | 469,447 | -0.10(-0.23%) |
Jan 17, 2018 | 43.62 | 43.62 | 43.53 | 43.57 | 741,684 | -0.05(-0.12%) |
Jan 16, 2018 | 43.64 | 43.64 | 43.58 | 43.62 | 885,944 | +0.03(+0.06%) |
Jan 12, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.02(+0.04%) | |
Jan 11, 2018 | 43.52 | 43.59 | 43.51 | 43.58 | 542,644 | +0.04(+0.10%) |
Jan 10, 2018 | 43.53 | 43.44 | 43.53 | 609,261 | -0.04(-0.10%) | |
Jan 09, 2018 | 43.64 | 43.64 | 43.54 | 43.58 | 957,202 | -0.10(-0.23%) |
Jan 08, 2018 | 43.70 | 43.70 | 43.64 | 43.68 | 679,755 | -0.02(-0.04%) |
Jan 05, 2018 | 43.74 | 43.74 | 43.67 | 43.69 | 599,449 | -0.03(-0.08%) |
Jan 04, 2018 | 43.68 | 43.73 | 43.65 | 43.73 | 830,832 | +0.01(+0.02%) |
Jan 03, 2018 | 43.71 | 43.73 | 43.67 | 43.72 | 541,530 | -0.01(-0.02%) |
Jan 02, 2018 | 43.78 | 43.78 | 43.65 | 43.73 | 870,674 | -0.04(-0.10%) |
Dec 29, 2017 | 43.77 | 43.77 | 43.77 | 0 | +0.04(+0.10%) | |
Dec 28, 2017 | 43.74 | 43.75 | 43.70 | 43.73 | 581,001 | +0.00(+0.00%) |
Dec 27, 2017 | 43.68 | 43.74 | 43.63 | 43.73 | 598,914 | +0.12(+0.27%) |
Dec 26, 2017 | 43.54 | 43.61 | 43.54 | 43.61 | 631,557 | +0.04(+0.10%) |
Dec 22, 2017 | 43.54 | 43.59 | 43.54 | 43.57 | 520,011 | +0.01(+0.02%) |
Dec 21, 2017 | 43.50 | 43.57 | 43.50 | 43.56 | 564,206 | +0.01(+0.02%) |
Dec 20, 2017 | 43.53 | 43.58 | 43.51 | 43.55 | 621,605 | -0.09(-0.21%) |
Dec 19, 2017 | 43.71 | 43.74 | 43.60 | 43.64 | 652,295 | -0.13(-0.31%) |
Dec 18, 2017 | 43.83 | 43.83 | 43.75 | 43.78 | 475,827 | -0.04(-0.10%) |
Dec 15, 2017 | 43.80 | 43.83 | 43.77 | 43.82 | 448,967 | -0.01(-0.02%) |
Dec 14, 2017 | 43.78 | 43.83 | 43.74 | 43.83 | 447,365 | +0.05(+0.12%) |
Dec 13, 2017 | 43.75 | 43.82 | 43.71 | 43.78 | 1,125,803 | +0.08(+0.17%) |
Dec 12, 2017 | 43.69 | 43.70 | 43.65 | 43.70 | 534,506 | -0.02(-0.04%) |
Dec 11, 2017 | 43.75 | 43.78 | 43.72 | 43.72 | 632,054 | -0.03(-0.08%) |
Dec 08, 2017 | 43.80 | 43.80 | 43.72 | 43.75 | 4,262,923 | -0.05(-0.11%) |
Dec 07, 2017 | 43.85 | 43.93 | 43.77 | 43.80 | 894,188 | -0.03(-0.08%) |
Dec 06, 2017 | 43.86 | 43.90 | 43.83 | 43.83 | 597,761 | +0.05(+0.12%) |
Dec 05, 2017 | 43.71 | 43.78 | 43.70 | 43.78 | 393,453 | +0.04(+0.10%) |
Dec 04, 2017 | 43.71 | 43.74 | 43.70 | 43.74 | 493,432 | +0.00(+0.00%) |
Dec 01, 2017 | 43.68 | 43.78 | 43.61 | 43.74 | 1,092,707 | +0.10(+0.22%) |
Nov 30, 2017 | 43.70 | 43.71 | 43.59 | 43.65 | 503,566 | -0.07(-0.15%) |
Nov 29, 2017 | 43.73 | 43.74 | 43.66 | 43.71 | 339,293 | -0.09(-0.21%) |
Nov 28, 2017 | 43.83 | 43.85 | 43.78 | 43.80 | 392,553 | +0.00(+0.00%) |
Nov 27, 2017 | 43.79 | 43.81 | 43.75 | 43.80 | 405,420 | +0.01(+0.02%) |
Nov 24, 2017 | 43.80 | 43.81 | 43.77 | 43.80 | 134,817 | -0.01(-0.02%) |
Nov 22, 2017 | 43.71 | 43.81 | 43.71 | 43.80 | 271,997 | +0.09(+0.21%) |
Nov 21, 2017 | 43.66 | 43.73 | 43.66 | 43.71 | 373,640 | +0.01(+0.02%) |
Nov 20, 2017 | 43.70 | 43.70 | 43.63 | 43.70 | 378,112 | -0.02(-0.04%) |
Nov 17, 2017 | 43.71 | 43.73 | 43.70 | 43.72 | 288,907 | +0.03(+0.06%) |
Nov 16, 2017 | 43.71 | 43.72 | 43.68 | 43.70 | 353,952 | -0.03(-0.08%) |
Nov 15, 2017 | 43.71 | 43.73 | 43.65 | 43.73 | 261,318 | +0.08(+0.19%) |
Nov 14, 2017 | 43.56 | 43.67 | 43.56 | 43.65 | 312,584 | +0.05(+0.12%) |
Nov 13, 2017 | 43.61 | 43.61 | 43.56 | 43.60 | 308,600 | +0.00(+0.00%) |
Nov 10, 2017 | 43.67 | 43.67 | 43.58 | 43.60 | 375,897 | -0.17(-0.38%) |
Nov 09, 2017 | 43.75 | 43.77 | 43.71 | 43.76 | 352,885 | -0.03(-0.08%) |
Nov 08, 2017 | 43.85 | 43.85 | 43.78 | 43.80 | 432,215 | -0.03(-0.08%) |
Nov 07, 2017 | 43.81 | 43.85 | 43.80 | 43.83 | 322,055 | +0.03(+0.08%) |
Nov 06, 2017 | 43.82 | 43.82 | 43.75 | 43.80 | 415,669 | +0.01(+0.02%) |
Nov 03, 2017 | 43.77 | 43.79 | 43.72 | 43.79 | 191,617 | +0.03(+0.08%) |
Nov 02, 2017 | 43.69 | 43.76 | 43.69 | 43.75 | 257,117 | +0.04(+0.10%) |
Nov 01, 2017 | 43.68 | 43.75 | 43.64 | 43.71 | 434,885 | +0.02(+0.04%) |
Oct 31, 2017 | 43.70 | 43.71 | 43.68 | 43.69 | 226,098 | +0.00(+0.00%) |
Oct 30, 2017 | 43.70 | 43.61 | 43.69 | 340,825 | +0.13(+0.29%) | |
Oct 27, 2017 | 43.50 | 43.57 | 43.49 | 43.57 | 335,617 | +0.08(+0.19%) |
Oct 26, 2017 | 43.55 | 43.55 | 43.47 | 43.48 | 307,086 | -0.04(-0.10%) |
Oct 25, 2017 | 43.53 | 43.55 | 43.49 | 43.53 | 298,242 | -0.07(-0.15%) |
Oct 24, 2017 | 43.61 | 43.63 | 43.58 | 43.59 | 318,458 | -0.08(-0.17%) |
Oct 23, 2017 | 43.66 | 43.67 | 43.62 | 43.67 | 352,462 | +0.03(+0.06%) |
Oct 20, 2017 | 43.66 | 43.68 | 43.62 | 43.64 | 513,633 | -0.11(-0.25%) |
Oct 19, 2017 | 43.77 | 43.78 | 43.71 | 43.75 | 306,567 | +0.03(+0.06%) |
Oct 18, 2017 | 43.73 | 43.74 | 43.68 | 43.73 | 248,127 | -0.06(-0.13%) |
Oct 17, 2017 | 43.76 | 43.79 | 43.73 | 43.78 | 224,935 | -0.02(-0.04%) |
Oct 16, 2017 | 43.81 | 43.82 | 43.76 | 43.80 | 271,178 | -0.01(-0.02%) |
Oct 13, 2017 | 43.78 | 43.81 | 43.76 | 43.81 | 312,778 | +0.08(+0.19%) |
Oct 12, 2017 | 43.73 | 43.73 | 43.67 | 43.73 | 352,549 | +0.03(+0.08%) |
Oct 11, 2017 | 43.71 | 43.71 | 43.68 | 43.69 | 230,123 | +0.02(+0.04%) |
Oct 10, 2017 | 43.68 | 43.72 | 43.65 | 43.68 | 306,603 | +0.01(+0.02%) |
Oct 09, 2017 | 43.68 | 43.68 | 43.61 | 43.67 | 445,509 | +0.03(+0.06%) |
Oct 06, 2017 | 43.61 | 43.66 | 43.58 | 43.64 | 365,139 | -0.03(-0.08%) |
Oct 05, 2017 | 43.72 | 43.72 | 43.67 | 43.68 | 308,620 | -0.03(-0.08%) |
Oct 04, 2017 | 43.70 | 43.73 | 43.66 | 43.71 | 445,677 | +0.02(+0.06%) |
Oct 03, 2017 | 43.67 | 43.69 | 43.66 | 43.68 | 259,290 | +0.01(+0.02%) |
Oct 02, 2017 | 43.74 | 43.74 | 43.63 | 43.68 | 398,745 | -0.01(-0.02%) |
Sep 29, 2017 | 43.67 | 43.74 | 43.64 | 43.69 | 297,094 | -0.02(-0.04%) |
Sep 28, 2017 | 43.64 | 43.70 | 43.63 | 43.70 | 269,002 | +0.00(+0.00%) |
Sep 27, 2017 | 43.73 | 43.67 | 43.70 | 329,188 | -0.12(-0.27%) | |
Sep 26, 2017 | 43.81 | 43.82 | 43.77 | 43.82 | 347,591 | -0.01(-0.02%) |
Sep 25, 2017 | 43.76 | 43.83 | 43.71 | 43.83 | 345,345 | +0.08(+0.19%) |
Sep 22, 2017 | 43.73 | 43.77 | 43.69 | 43.74 | 265,228 | +0.08(+0.17%) |
Sep 21, 2017 | 43.69 | 43.73 | 43.67 | 43.67 | 392,559 | -0.03(-0.08%) |
Sep 20, 2017 | 43.77 | 43.77 | 43.68 | 43.70 | 308,361 | -0.04(-0.10%) |
Sep 19, 2017 | 43.76 | 43.77 | 43.72 | 43.74 | 391,634 | -0.02(-0.04%) |
Sep 18, 2017 | 43.77 | 43.78 | 43.72 | 43.76 | 497,185 | -0.03(-0.08%) |
Sep 15, 2017 | 43.82 | 43.82 | 43.76 | 43.79 | 279,289 | +0.00(+0.00%) |
Sep 14, 2017 | 43.76 | 43.79 | 43.74 | 43.79 | 697,590 | +0.01(+0.02%) |
Sep 13, 2017 | 43.83 | 43.84 | 43.77 | 43.79 | 364,956 | -0.04(-0.10%) |
Sep 12, 2017 | 43.85 | 43.85 | 43.79 | 43.83 | 258,519 | -0.07(-0.15%) |
Sep 11, 2017 | 43.93 | 43.94 | 43.87 | 43.89 | 438,219 | -0.14(-0.32%) |
Sep 08, 2017 | 44.03 | 44.04 | 43.98 | 44.04 | 282,026 | -0.01(-0.02%) |
Sep 07, 2017 | 43.97 | 44.07 | 43.96 | 44.04 | 234,886 | +0.11(+0.25%) |
Sep 06, 2017 | 44.00 | 44.01 | 43.89 | 43.94 | 302,847 | -0.03(-0.06%) |
Sep 05, 2017 | 43.88 | 43.98 | 43.86 | 43.96 | 464,601 | +0.18(+0.40%) |
Sep 01, 2017 | 43.86 | 43.89 | 43.79 | 43.79 | 380,830 | -0.12(-0.27%) |
Aug 31, 2017 | 43.86 | 43.91 | 43.85 | 43.91 | 513,216 | +0.04(+0.09%) |
Aug 30, 2017 | 43.84 | 43.86 | 43.81 | 43.86 | 343,895 | -0.01(-0.02%) |
Aug 29, 2017 | 43.91 | 43.91 | 43.83 | 43.87 | 313,715 | +0.06(+0.13%) |
Aug 28, 2017 | 43.81 | 43.81 | 43.76 | 43.81 | 295,427 | +0.02(+0.06%) |
Aug 25, 2017 | 43.76 | 43.80 | 43.73 | 43.79 | 282,735 | +0.03(+0.08%) |
Aug 24, 2017 | 43.76 | 43.79 | 43.72 | 43.76 | 334,240 | -0.02(-0.06%) |
Aug 23, 2017 | 43.77 | 43.78 | 43.72 | 43.78 | 311,341 | +0.07(+0.17%) |
Aug 22, 2017 | 43.73 | 43.74 | 43.68 | 43.71 | 322,289 | -0.04(-0.10%) |
Aug 21, 2017 | 43.74 | 43.76 | 43.70 | 43.75 | 322,542 | +0.06(+0.13%) |
Aug 18, 2017 | 43.76 | 43.76 | 43.69 | 43.69 | 354,767 | -0.04(-0.10%) |
Aug 17, 2017 | 43.66 | 43.73 | 43.64 | 43.73 | 239,162 | +0.12(+0.27%) |
Aug 16, 2017 | 43.55 | 43.66 | 43.55 | 43.61 | 256,916 | +0.02(+0.04%) |
Aug 15, 2017 | 43.57 | 43.63 | 43.56 | 43.60 | 318,186 | -0.07(-0.15%) |
Aug 14, 2017 | 43.67 | 43.71 | 43.62 | 43.66 | 606,325 | -0.06(-0.13%) |
Aug 11, 2017 | 43.66 | 43.72 | 43.61 | 43.72 | 518,816 | +0.04(+0.10%) |
Aug 10, 2017 | 43.66 | 43.69 | 43.61 | 43.68 | 330,765 | +0.07(+0.15%) |
Aug 09, 2017 | 43.66 | 43.67 | 43.59 | 43.61 | 337,336 | +0.03(+0.06%) |
Aug 08, 2017 | 43.61 | 43.61 | 43.54 | 43.59 | 427,607 | -0.03(-0.06%) |
Aug 07, 2017 | 43.60 | 43.61 | 43.57 | 43.61 | 356,400 | +0.01(+0.02%) |
Aug 04, 2017 | 43.62 | 43.62 | 43.55 | 43.61 | 410,006 | -0.07(-0.15%) |
Aug 03, 2017 | 43.61 | 43.67 | 43.59 | 43.67 | 462,305 | +0.07(+0.17%) |
Aug 02, 2017 | 43.61 | 43.65 | 43.59 | 43.60 | 428,865 | +0.00(+0.00%) |