Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.77 | 46.77 | 46.73 | 46.73 | 362 | +0.24(+0.53%) |
Sep 27, 2019 | 46.54 | 46.54 | 46.48 | 46.48 | 700 | -0.14(-0.30%) |
Sep 26, 2019 | 46.57 | 46.70 | 46.57 | 46.62 | 521 | +0.11(+0.23%) |
Sep 25, 2019 | 46.82 | 46.82 | 46.47 | 46.52 | 859 | +0.34(+0.74%) |
Sep 24, 2019 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | -0.12(-0.25%) |
Sep 23, 2019 | 46.36 | 46.36 | 46.29 | 46.29 | 1,124 | +0.12(+0.25%) |
Sep 20, 2019 | 46.21 | 46.21 | 46.17 | 46.17 | 400 | +0.07(+0.15%) |
Sep 19, 2019 | 45.88 | 46.10 | 45.88 | 46.10 | 1,257 | +0.08(+0.17%) |
Sep 18, 2019 | 45.82 | 46.03 | 45.82 | 46.03 | 825 | +0.19(+0.42%) |
Sep 17, 2019 | 45.86 | 45.87 | 45.84 | 45.84 | 696 | -0.26(-0.56%) |
Sep 16, 2019 | 46.06 | 46.12 | 46.06 | 46.09 | 271 | +0.31(+0.67%) |
Sep 13, 2019 | 45.79 | 45.79 | 45.79 | 45.79 | 100 | -0.03(-0.06%) |
Sep 12, 2019 | 45.81 | 45.81 | 45.81 | 45.81 | 98 | -0.27(-0.59%) |
Sep 11, 2019 | 46.07 | 46.09 | 46.06 | 46.09 | 590 | +0.22(+0.48%) |
Sep 10, 2019 | 45.87 | 45.87 | 45.87 | 45.87 | 124 | +0.06(+0.13%) |
Sep 09, 2019 | 45.78 | 45.84 | 45.72 | 45.80 | 854 | -0.09(-0.19%) |
Sep 06, 2019 | 45.85 | 45.89 | 45.85 | 45.89 | 300 | -0.00(-0.00%) |
Sep 05, 2019 | 45.88 | 45.91 | 45.88 | 45.89 | 713 | -0.04(-0.08%) |
Sep 04, 2019 | 45.93 | 45.98 | 45.93 | 45.93 | 507 | -0.21(-0.45%) |
Sep 03, 2019 | 46.09 | 46.23 | 46.09 | 46.14 | 1,958 | +0.08(+0.17%) |
Aug 30, 2019 | 46.06 | 46.10 | 46.06 | 46.06 | 800 | +0.24(+0.53%) |
Aug 29, 2019 | 45.69 | 45.87 | 45.68 | 45.82 | 14,739 | +0.15(+0.32%) |
Aug 28, 2019 | 45.71 | 45.71 | 45.62 | 45.67 | 778 | +0.06(+0.14%) |
Aug 27, 2019 | 45.61 | 45.61 | 45.60 | 45.61 | 589 | +0.04(+0.09%) |
Aug 26, 2019 | 45.57 | 45.57 | 45.57 | 45.57 | 6 | +0.12(+0.26%) |
Aug 23, 2019 | 45.67 | 45.71 | 45.45 | 45.45 | 900 | -0.17(-0.38%) |
Aug 22, 2019 | 45.62 | 45.62 | 45.62 | 45.62 | 10 | +0.01(+0.02%) |
Aug 21, 2019 | 45.60 | 45.62 | 45.60 | 45.62 | 126 | +0.02(+0.05%) |
Aug 20, 2019 | 45.65 | 45.65 | 45.59 | 45.59 | 379 | -0.02(-0.03%) |
Aug 19, 2019 | 45.69 | 45.70 | 45.55 | 45.61 | 1,082 | +0.01(+0.02%) |
Aug 16, 2019 | 45.62 | 45.62 | 45.49 | 45.60 | 2,700 | +0.06(+0.13%) |
Aug 15, 2019 | 45.54 | 45.54 | 45.54 | 45.54 | 305 | +0.16(+0.35%) |
Aug 14, 2019 | 45.39 | 45.39 | 45.38 | 45.38 | 404 | +0.11(+0.24%) |
Aug 13, 2019 | 45.08 | 45.30 | 45.08 | 45.28 | 703 | +0.17(+0.37%) |
Aug 12, 2019 | 45.07 | 45.17 | 45.07 | 45.11 | 662 | -0.12(-0.25%) |
Aug 09, 2019 | 45.24 | 45.25 | 45.20 | 45.23 | 700 | -0.05(-0.11%) |
Aug 08, 2019 | 45.16 | 45.37 | 45.16 | 45.27 | 4,005 | +0.17(+0.38%) |
Aug 07, 2019 | 45.10 | 45.10 | 45.10 | 45.10 | 90 | +0.05(+0.11%) |
Aug 06, 2019 | 45.05 | 45.05 | 45.05 | 45.05 | 150 | +0.01(+0.03%) |
Aug 05, 2019 | 45.34 | 45.34 | 45.01 | 45.04 | 1,531 | -0.36(-0.78%) |
Aug 02, 2019 | 45.31 | 45.40 | 45.31 | 45.40 | 200 | -0.08(-0.17%) |
Aug 01, 2019 | 45.47 | 45.47 | 45.47 | 45.47 | 45 | -0.05(-0.12%) |
Jul 31, 2019 | 45.24 | 45.53 | 45.24 | 45.53 | 808 | +0.28(+0.62%) |
Jul 30, 2019 | 45.27 | 45.27 | 45.24 | 45.24 | 508 | +0.03(+0.06%) |
Jul 29, 2019 | 45.23 | 45.23 | 45.22 | 45.22 | 133 | -0.13(-0.29%) |
Jul 26, 2019 | 45.43 | 45.43 | 45.35 | 45.35 | 300 | +0.08(+0.17%) |
Jul 25, 2019 | 45.13 | 45.27 | 45.01 | 45.27 | 971 | +0.01(+0.01%) |
Jul 24, 2019 | 45.16 | 45.27 | 45.16 | 45.27 | 303 | +0.04(+0.10%) |
Jul 23, 2019 | 45.03 | 45.23 | 45.03 | 45.22 | 20,584 | +0.32(+0.71%) |
Jul 22, 2019 | 44.89 | 44.94 | 44.85 | 44.90 | 10,183 | -0.07(-0.15%) |
Jul 19, 2019 | 44.96 | 44.99 | 44.93 | 44.97 | 1,100 | +0.23(+0.51%) |
Jul 18, 2019 | 44.92 | 44.92 | 44.74 | 44.74 | 221 | -0.19(-0.42%) |
Jul 17, 2019 | 44.92 | 44.94 | 44.92 | 44.93 | 448 | -0.04(-0.09%) |
Jul 16, 2019 | 44.96 | 44.97 | 44.96 | 44.97 | 787 | +0.19(+0.42%) |
Jul 15, 2019 | 44.77 | 44.82 | 44.77 | 44.79 | 6,762 | +0.06(+0.14%) |
Jul 12, 2019 | 44.83 | 44.83 | 44.72 | 44.72 | 800 | -0.05(-0.11%) |
Jul 11, 2019 | 44.77 | 44.79 | 44.77 | 44.77 | 367 | -0.01(-0.03%) |
Jul 10, 2019 | 44.75 | 44.81 | 44.75 | 44.79 | 3,551 | -0.16(-0.37%) |
Jul 09, 2019 | 44.96 | 44.96 | 44.93 | 44.95 | 449 | +0.02(+0.03%) |
Jul 08, 2019 | 44.93 | 44.94 | 44.92 | 44.93 | 1,551 | +0.07(+0.16%) |
Jul 05, 2019 | 44.91 | 44.92 | 44.86 | 44.86 | 400 | +0.23(+0.51%) |
Jul 03, 2019 | 44.64 | 44.64 | 44.64 | 44.64 | 100 | +0.02(+0.05%) |
Jul 02, 2019 | 44.52 | 44.61 | 44.52 | 44.61 | 799 | +0.02(+0.04%) |
Jul 01, 2019 | 44.26 | 44.59 | 44.26 | 44.59 | 536 | +0.33(+0.76%) |
Jun 28, 2019 | 44.23 | 44.28 | 44.23 | 44.26 | 500 | -0.00(-0.01%) |
Jun 27, 2019 | 44.27 | 44.29 | 44.27 | 44.27 | 768 | +0.01(+0.02%) |
Jun 26, 2019 | 44.25 | 44.26 | 44.25 | 44.26 | 185 | +0.01(+0.01%) |
Jun 25, 2019 | 44.29 | 44.29 | 44.25 | 44.25 | 100 | +0.11(+0.25%) |
Jun 24, 2019 | 44.13 | 44.14 | 44.13 | 44.14 | 639 | -0.08(-0.18%) |
Jun 21, 2019 | 44.41 | 44.42 | 44.22 | 44.22 | 400 | -0.31(-0.71%) |
Jun 20, 2019 | 44.58 | 44.58 | 44.53 | 44.53 | 681 | -0.21(-0.46%) |
Jun 19, 2019 | 44.85 | 44.85 | 44.74 | 44.74 | 906 | -0.17(-0.38%) |
Jun 18, 2019 | 44.93 | 44.94 | 44.91 | 44.92 | 3,803 | +0.11(+0.23%) |
Jun 17, 2019 | 44.76 | 44.81 | 44.76 | 44.81 | 1,502 | -0.02(-0.06%) |
Jun 14, 2019 | 44.77 | 44.84 | 44.77 | 44.83 | 1,200 | +0.26(+0.59%) |
Jun 13, 2019 | 44.56 | 44.57 | 44.53 | 44.57 | 415 | +0.06(+0.13%) |
Jun 12, 2019 | 44.38 | 44.52 | 44.38 | 44.52 | 2,214 | +0.13(+0.29%) |
Jun 11, 2019 | 44.39 | 44.41 | 44.38 | 44.38 | 1,983 | +0.00(+0.01%) |
Jun 10, 2019 | 44.46 | 44.46 | 44.38 | 44.38 | 414 | +0.06(+0.14%) |
Jun 07, 2019 | 44.29 | 44.32 | 44.29 | 44.32 | 200 | -0.22(-0.49%) |
Jun 06, 2019 | 44.57 | 44.57 | 44.48 | 44.54 | 755 | -0.19(-0.42%) |
Jun 05, 2019 | 44.56 | 44.73 | 44.56 | 44.73 | 1,211 | +0.13(+0.30%) |
Jun 04, 2019 | 44.69 | 44.69 | 44.56 | 44.60 | 1,579 | -0.02(-0.05%) |
Jun 03, 2019 | 44.81 | 44.82 | 44.62 | 44.62 | 1,607 | -0.31(-0.69%) |
May 31, 2019 | 45.04 | 45.04 | 44.93 | 44.93 | 2,600 | -0.14(-0.32%) |
May 30, 2019 | 45.11 | 45.11 | 45.06 | 45.07 | 391 | -0.03(-0.07%) |
May 29, 2019 | 45.08 | 45.10 | 45.08 | 45.10 | 733 | +0.18(+0.40%) |
May 28, 2019 | 44.93 | 44.93 | 44.92 | 44.92 | 591 | +0.18(+0.40%) |
May 24, 2019 | 44.76 | 44.79 | 44.74 | 44.74 | 2,900 | -0.12(-0.26%) |
May 23, 2019 | 44.96 | 44.96 | 44.86 | 44.86 | 922 | -0.09(-0.19%) |
May 22, 2019 | 44.94 | 44.94 | 44.94 | 44.94 | 0 | +0.03(+0.07%) |
May 21, 2019 | 44.96 | 44.96 | 44.89 | 44.91 | 608 | +0.03(+0.06%) |
May 20, 2019 | 44.88 | 44.88 | 44.88 | 44.88 | 110 | -0.01(-0.03%) |
May 17, 2019 | 44.91 | 44.91 | 44.90 | 44.90 | 900 | +0.06(+0.14%) |
May 16, 2019 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | +0.12(+0.28%) |
May 15, 2019 | 44.62 | 44.75 | 44.62 | 44.71 | 1,039 | +0.02(+0.05%) |
May 14, 2019 | 44.68 | 44.69 | 44.68 | 44.69 | 639 | +0.10(+0.22%) |
May 13, 2019 | 44.55 | 44.59 | 44.55 | 44.59 | 2,979 | +0.02(+0.04%) |
May 10, 2019 | 44.55 | 44.57 | 44.55 | 44.57 | 200 | -0.05(-0.11%) |
May 09, 2019 | 44.51 | 44.62 | 44.51 | 44.62 | 1,535 | -0.09(-0.21%) |
May 08, 2019 | 44.70 | 44.74 | 44.68 | 44.71 | 1,461 | -0.02(-0.04%) |
May 07, 2019 | 44.72 | 44.73 | 44.72 | 44.73 | 527 | +0.07(+0.15%) |
May 06, 2019 | 44.66 | 44.66 | 44.66 | 44.66 | 114 | -0.01(-0.01%) |
May 03, 2019 | 44.70 | 44.71 | 44.67 | 44.67 | 400 | -0.10(-0.22%) |
May 02, 2019 | 44.73 | 44.77 | 44.73 | 44.77 | 100 | +0.10(+0.23%) |
May 01, 2019 | 44.49 | 44.66 | 44.46 | 44.66 | 496 | +0.09(+0.19%) |
Apr 30, 2019 | 44.59 | 44.59 | 44.58 | 44.58 | 192 | -0.12(-0.27%) |
Apr 29, 2019 | 44.78 | 44.78 | 44.70 | 44.70 | 966 | -0.14(-0.31%) |
Apr 26, 2019 | 44.78 | 44.84 | 44.78 | 44.84 | 200 | -0.06(-0.13%) |
Apr 25, 2019 | 44.83 | 44.91 | 44.83 | 44.90 | 1,910 | +0.09(+0.20%) |
Apr 24, 2019 | 44.62 | 44.86 | 44.62 | 44.81 | 301 | +0.28(+0.63%) |
Apr 23, 2019 | 44.62 | 44.63 | 44.53 | 44.53 | 1,244 | +0.16(+0.36%) |
Apr 22, 2019 | 44.51 | 44.52 | 44.37 | 44.37 | 2,369 | -0.11(-0.25%) |
Apr 18, 2019 | 44.38 | 44.48 | 44.38 | 44.48 | 200 | +0.28(+0.64%) |
Apr 17, 2019 | 44.20 | 44.23 | 44.20 | 44.20 | 1,043 | -0.04(-0.10%) |
Apr 16, 2019 | 44.23 | 44.24 | 44.23 | 44.24 | 696 | +0.10(+0.23%) |
Apr 15, 2019 | 44.06 | 44.16 | 44.06 | 44.14 | 1,354 | -0.04(-0.10%) |
Apr 12, 2019 | 44.18 | 44.18 | 44.18 | 44.18 | 200 | -0.14(-0.31%) |
Apr 11, 2019 | 44.28 | 44.36 | 44.28 | 44.32 | 1,912 | +0.06(+0.13%) |
Apr 10, 2019 | 44.38 | 44.38 | 44.26 | 44.26 | 409 | -0.02(-0.05%) |
Apr 09, 2019 | 44.29 | 44.29 | 44.23 | 44.29 | 4,099 | +0.04(+0.08%) |
Apr 08, 2019 | 44.11 | 44.30 | 44.11 | 44.25 | 3,306 | -0.20(-0.44%) |
Apr 05, 2019 | 44.42 | 44.46 | 44.42 | 44.45 | 1,000 | +0.02(+0.06%) |
Apr 04, 2019 | 44.47 | 44.49 | 44.42 | 44.42 | 1,007 | +0.07(+0.16%) |
Apr 03, 2019 | 44.37 | 44.37 | 44.30 | 44.35 | 2,604 | -0.14(-0.32%) |
Apr 02, 2019 | 44.49 | 44.49 | 44.49 | 44.49 | 257 | +0.04(+0.10%) |
Apr 01, 2019 | 44.40 | 44.47 | 44.40 | 44.45 | 1,059 | +0.04(+0.09%) |
Mar 29, 2019 | 44.35 | 44.43 | 44.35 | 44.41 | 900 | +0.02(+0.04%) |
Mar 28, 2019 | 44.36 | 44.40 | 44.35 | 44.39 | 1,514 | +0.14(+0.32%) |
Mar 27, 2019 | 44.27 | 44.27 | 44.25 | 44.25 | 308 | +0.06(+0.14%) |
Mar 26, 2019 | 44.09 | 44.19 | 44.07 | 44.19 | 2,561 | +0.18(+0.41%) |
Mar 25, 2019 | 43.97 | 44.01 | 43.93 | 44.01 | 1,516 | -0.05(-0.10%) |
Mar 22, 2019 | 44.02 | 44.14 | 44.02 | 44.05 | 6,000 | +0.24(+0.55%) |
Mar 21, 2019 | 43.76 | 43.82 | 43.76 | 43.81 | 200 | +0.30(+0.68%) |
Mar 20, 2019 | 43.82 | 43.83 | 43.52 | 43.52 | 727 | -0.32(-0.73%) |
Mar 19, 2019 | 43.87 | 43.87 | 43.83 | 43.84 | 5,329 | -0.05(-0.11%) |
Mar 18, 2019 | 43.86 | 43.94 | 43.86 | 43.88 | 1,013 | -0.06(-0.14%) |
Mar 15, 2019 | 43.97 | 43.97 | 43.88 | 43.95 | 1,000 | -0.06(-0.14%) |
Mar 14, 2019 | 44.00 | 44.01 | 44.00 | 44.01 | 159 | +0.13(+0.29%) |
Mar 13, 2019 | 44.00 | 44.00 | 43.88 | 43.88 | 100 | -0.14(-0.31%) |
Mar 12, 2019 | 44.14 | 44.15 | 44.02 | 44.02 | 295,442 | -0.20(-0.46%) |
Mar 11, 2019 | 44.28 | 44.28 | 44.22 | 44.22 | 709 | -0.02(-0.04%) |
Mar 08, 2019 | 44.44 | 44.44 | 44.24 | 44.24 | 2,300 | -0.21(-0.47%) |
Mar 07, 2019 | 44.24 | 44.47 | 44.24 | 44.45 | 1,236 | +0.51(+1.16%) |
Mar 06, 2019 | 43.95 | 43.96 | 43.91 | 43.94 | 1,436 | -0.01(-0.02%) |
Mar 05, 2019 | 43.85 | 43.99 | 43.85 | 43.95 | 6,519 | +0.12(+0.28%) |
Mar 04, 2019 | 43.85 | 43.90 | 43.81 | 43.83 | 5,623 | +0.11(+0.24%) |
Mar 01, 2019 | 43.62 | 43.72 | 43.62 | 43.72 | 100 | +0.05(+0.12%) |
Feb 28, 2019 | 43.67 | 43.67 | 43.67 | 43.67 | 47 | -0.00(-0.01%) |
Feb 27, 2019 | 43.59 | 43.67 | 43.59 | 43.67 | 187 | +0.09(+0.20%) |
Feb 26, 2019 | 43.67 | 43.67 | 43.59 | 43.59 | 108 | -0.10(-0.24%) |
Feb 25, 2019 | 43.75 | 43.76 | 43.69 | 43.69 | 1,897 | -0.11(-0.25%) |
Feb 22, 2019 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.02(+0.05%) |
Feb 21, 2019 | 43.75 | 43.81 | 43.74 | 43.78 | 1,347 | +0.04(+0.10%) |
Feb 20, 2019 | 43.67 | 43.74 | 43.67 | 43.73 | 625 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 43.79 | 43.74 | 43.74 | 552 | -0.15(-0.35%) |
Feb 15, 2019 | 44.02 | 44.02 | 43.88 | 43.90 | 4,100 | -0.01(-0.03%) |
Feb 14, 2019 | 43.88 | 43.96 | 43.87 | 43.91 | 1,100 | -0.09(-0.21%) |
Feb 13, 2019 | 43.90 | 44.00 | 43.90 | 44.00 | 323 | +0.25(+0.58%) |
Feb 12, 2019 | 43.87 | 43.87 | 43.75 | 43.75 | 2,854 | -0.20(-0.46%) |
Feb 11, 2019 | 43.96 | 43.97 | 43.95 | 43.95 | 3,925 | +0.18(+0.41%) |
Feb 08, 2019 | 43.74 | 43.77 | 43.74 | 43.77 | 200 | +0.09(+0.21%) |
Feb 07, 2019 | 43.66 | 43.68 | 43.64 | 43.68 | 812 | +0.10(+0.23%) |
Feb 06, 2019 | 43.58 | 43.58 | 43.58 | 43.58 | 94 | +0.17(+0.39%) |
Feb 05, 2019 | 43.40 | 43.41 | 43.40 | 43.41 | 100 | +0.09(+0.20%) |
Feb 04, 2019 | 43.32 | 43.32 | 43.32 | 43.32 | 17 | +0.11(+0.25%) |
Feb 01, 2019 | 43.19 | 43.22 | 43.19 | 43.22 | 400 | -0.02(-0.06%) |
Jan 31, 2019 | 42.90 | 43.24 | 42.90 | 43.24 | 4,547 | +0.14(+0.32%) |
Jan 30, 2019 | 43.34 | 43.34 | 43.10 | 43.10 | 102 | -0.19(-0.43%) |
Jan 29, 2019 | 43.35 | 43.35 | 43.29 | 43.29 | 306 | -0.01(-0.03%) |
Jan 28, 2019 | 43.28 | 43.30 | 43.28 | 43.30 | 196 | -0.04(-0.09%) |
Jan 25, 2019 | 43.39 | 43.40 | 43.34 | 43.34 | 200 | -0.42(-0.95%) |
Jan 24, 2019 | 43.61 | 43.78 | 43.61 | 43.76 | 478 | +0.30(+0.69%) |
Jan 23, 2019 | 43.45 | 43.45 | 43.45 | 43.45 | 21 | -0.09(-0.20%) |
Jan 22, 2019 | 43.55 | 43.55 | 43.54 | 43.54 | 397 | +0.04(+0.09%) |
Jan 18, 2019 | 43.32 | 43.50 | 43.32 | 43.50 | 1,100 | +0.10(+0.23%) |
Jan 17, 2019 | 43.40 | 43.40 | 43.40 | 43.40 | 2 | +0.02(+0.06%) |
Jan 16, 2019 | 43.38 | 43.38 | 43.38 | 43.38 | 4 | +0.06(+0.14%) |
Jan 15, 2019 | 43.21 | 43.31 | 43.21 | 43.31 | 102 | +0.22(+0.51%) |
Jan 14, 2019 | 43.08 | 43.09 | 43.07 | 43.09 | 1,337 | +0.00(+0.00%) |
Jan 11, 2019 | 42.97 | 43.09 | 42.97 | 43.09 | 200 | +0.12(+0.28%) |
Jan 10, 2019 | 42.88 | 42.97 | 42.88 | 42.97 | 279 | +0.20(+0.48%) |
Jan 09, 2019 | 42.82 | 42.86 | 42.77 | 42.77 | 1,264 | -0.41(-0.94%) |
Jan 08, 2019 | 43.16 | 43.17 | 43.14 | 43.17 | 909 | +0.15(+0.34%) |
Jan 07, 2019 | 43.11 | 43.11 | 43.01 | 43.02 | 877 | -0.28(-0.66%) |
Jan 04, 2019 | 43.52 | 43.52 | 43.30 | 43.31 | 900 | +0.00(+0.00%) |
Jan 03, 2019 | 43.51 | 43.51 | 43.26 | 43.31 | 3,973 | -0.20(-0.45%) |
Jan 02, 2019 | 44.40 | 44.40 | 43.43 | 43.50 | 2,071 | +0.42(+0.99%) |
Dec 31, 2018 | 43.17 | 43.17 | 43.08 | 43.08 | 200 | -0.02(-0.05%) |
Dec 28, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 100 | -0.00(-0.01%) |
Dec 27, 2018 | 43.17 | 43.22 | 43.10 | 43.10 | 484 | -0.31(-0.72%) |
Dec 26, 2018 | 43.23 | 43.42 | 43.23 | 43.42 | 813 | +0.23(+0.52%) |
Dec 24, 2018 | 43.19 | 43.19 | 43.19 | 43.19 | 300 | -0.19(-0.43%) |
Dec 21, 2018 | 43.27 | 43.38 | 43.27 | 43.38 | 400 | +0.39(+0.92%) |
Dec 20, 2018 | 43.10 | 43.19 | 42.96 | 42.98 | 1,370 | -0.33(-0.75%) |
Dec 19, 2018 | 43.31 | 43.31 | 43.31 | 43.31 | 258 | -0.05(-0.12%) |
Dec 18, 2018 | 43.36 | 43.36 | 43.36 | 43.36 | 1 | -0.05(-0.12%) |
Dec 17, 2018 | 43.45 | 43.45 | 43.41 | 43.41 | 1,123 | -0.16(-0.37%) |
Dec 14, 2018 | 43.66 | 43.66 | 43.56 | 43.57 | 2,900 | +0.23(+0.54%) |
Dec 13, 2018 | 43.38 | 43.38 | 43.34 | 43.34 | 554 | +0.03(+0.08%) |
Dec 12, 2018 | 43.33 | 43.35 | 43.27 | 43.30 | 3,276 | -0.17(-0.40%) |
Dec 11, 2018 | 43.48 | 43.48 | 43.47 | 43.47 | 731 | +0.12(+0.28%) |
Dec 10, 2018 | 43.35 | 43.35 | 43.35 | 43.35 | 7 | +0.26(+0.60%) |
Dec 07, 2018 | 43.17 | 43.17 | 43.09 | 43.09 | 1,300 | -0.15(-0.34%) |
Dec 06, 2018 | 43.17 | 43.29 | 43.16 | 43.24 | 2,133 | -0.13(-0.30%) |
Dec 04, 2018 | 43.37 | 43.37 | 43.37 | 43.37 | 600 | +0.04(+0.09%) |
Dec 03, 2018 | 43.37 | 43.37 | 43.33 | 43.33 | 14,746 | -0.14(-0.32%) |
Nov 30, 2018 | 43.40 | 43.48 | 43.40 | 43.47 | 2,600 | +0.27(+0.61%) |
Nov 29, 2018 | 43.20 | 43.22 | 43.20 | 43.20 | 491 | -0.02(-0.04%) |
Nov 28, 2018 | 43.59 | 43.59 | 43.17 | 43.22 | 1,957 | -0.28(-0.65%) |
Nov 27, 2018 | 43.51 | 43.56 | 43.47 | 43.51 | 2,425 | +0.13(+0.31%) |
Nov 26, 2018 | 43.28 | 43.37 | 43.28 | 43.37 | 7,269 | +0.22(+0.52%) |
Nov 23, 2018 | 43.15 | 43.15 | 43.15 | 43.15 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.07(-0.16%) | |
Nov 20, 2018 | 43.04 | 43.24 | 43.04 | 43.22 | 1,983 | +0.35(+0.81%) |
Nov 19, 2018 | 42.87 | 42.87 | 42.87 | 42.87 | 194 | -0.55(-1.26%) |
Nov 16, 2018 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 43.42 | 43.42 | 43.42 | 43.42 | 473 | -0.11(-0.25%) |
Nov 14, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 4 | +0.00(+0.00%) |
Nov 13, 2018 | 43.57 | 43.57 | 43.53 | 43.53 | 568 | -0.02(-0.05%) |
Nov 12, 2018 | 43.40 | 43.55 | 43.40 | 43.55 | 603 | +0.31(+0.72%) |
Nov 09, 2018 | 43.23 | 43.25 | 43.23 | 43.24 | 500 | +0.27(+0.63%) |
Nov 08, 2018 | 42.97 | 42.97 | 42.97 | 42.97 | 1,165 | -0.05(-0.12%) |
Nov 07, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 3 | +0.00(+0.00%) |
Nov 06, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 76 | +0.00(+0.00%) |
Nov 05, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 3 | +0.00(+0.00%) |
Nov 02, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 100 | -0.00(-0.00%) |
Nov 01, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 26 | +0.00(+0.00%) |
Oct 31, 2018 | 43.02 | 43.02 | 2 | +0.00(+0.00%) | ||
Oct 30, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 43.02 | 43.02 | 43.02 | 43.02 | 1,650 | +0.10(+0.23%) |
Oct 26, 2018 | 42.92 | 42.92 | 42.92 | 42.92 | 200 | -0.21(-0.49%) |
Oct 25, 2018 | 43.13 | 43.13 | 43.13 | 43.13 | 326 | +0.42(+0.99%) |
Oct 24, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 1 | +0.00(+0.00%) |
Oct 23, 2018 | 42.71 | 42.71 | 42.71 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 103 | +0.17(+0.39%) |
Oct 19, 2018 | 42.54 | 42.54 | 42.54 | 42.54 | 100 | +0.24(+0.57%) |
Oct 18, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 2 | +0.00(+0.00%) |
Oct 17, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 112 | +0.00(+0.00%) |
Oct 16, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 50 | +0.00(+0.00%) |
Oct 15, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 1 | +0.00(+0.00%) |
Oct 12, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 100 | +0.00(+0.00%) |
Oct 11, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 650 | -0.30(-0.70%) |
Oct 10, 2018 | 42.60 | 42.60 | 24 | +0.00(+0.00%) | ||
Oct 09, 2018 | 42.61 | 42.61 | 42.60 | 42.60 | 969 | -0.00(-0.00%) |
Oct 08, 2018 | 42.60 | 42.60 | 42.60 | 42.60 | 520 | +0.14(+0.33%) |
Oct 05, 2018 | 42.46 | 42.46 | 42.46 | 42.46 | 500 | -0.06(-0.14%) |
Oct 04, 2018 | 42.51 | 42.52 | 42.51 | 42.52 | 840 | +0.03(+0.08%) |
Oct 03, 2018 | 42.45 | 42.49 | 42.45 | 42.49 | 600 | +0.13(+0.30%) |
Oct 02, 2018 | 42.39 | 42.39 | 42.26 | 42.36 | 7,362 | +0.24(+0.57%) |