Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.81 | 42.89 | 42.81 | 42.89 | 1,828 | -0.04(-0.09%) |
Feb 27, 2019 | 42.84 | 42.93 | 42.84 | 42.93 | 1,153 | -0.04(-0.10%) |
Feb 26, 2019 | 42.95 | 43.06 | 42.93 | 42.97 | 1,409 | +0.04(+0.09%) |
Feb 25, 2019 | 42.82 | 42.93 | 42.82 | 42.93 | 565 | +0.11(+0.26%) |
Feb 22, 2019 | 42.99 | 42.99 | 42.83 | 42.83 | 631 | +0.01(+0.02%) |
Feb 21, 2019 | 42.92 | 42.92 | 42.73 | 42.82 | 6,603 | +0.04(+0.10%) |
Feb 20, 2019 | 42.83 | 42.83 | 42.77 | 42.77 | 265 | +0.05(+0.12%) |
Feb 19, 2019 | 42.71 | 42.80 | 42.65 | 42.72 | 1,039 | +0.12(+0.28%) |
Feb 15, 2019 | 42.47 | 42.75 | 42.47 | 42.60 | 3,472 | +0.07(+0.17%) |
Feb 14, 2019 | 42.44 | 42.60 | 42.44 | 42.53 | 1,074 | -0.01(-0.03%) |
Feb 13, 2019 | 42.68 | 42.68 | 42.50 | 42.55 | 12,803 | +0.10(+0.24%) |
Feb 12, 2019 | 42.57 | 42.57 | 42.37 | 42.44 | 2,980 | +0.20(+0.47%) |
Feb 11, 2019 | 42.43 | 42.44 | 42.25 | 42.25 | 9,795 | -0.12(-0.29%) |
Feb 08, 2019 | 42.37 | 42.37 | 42.37 | 42.37 | 105 | -0.11(-0.27%) |
Feb 07, 2019 | 42.38 | 42.59 | 42.38 | 42.48 | 36,247 | -0.15(-0.35%) |
Feb 06, 2019 | 42.66 | 42.71 | 42.51 | 42.63 | 15,326 | +0.09(+0.22%) |
Feb 05, 2019 | 42.68 | 42.68 | 42.49 | 42.54 | 2,850 | +0.10(+0.24%) |
Feb 04, 2019 | 42.31 | 42.44 | 42.31 | 42.44 | 232 | +0.01(+0.03%) |
Feb 01, 2019 | 42.44 | 42.44 | 42.43 | 42.43 | 420 | +0.08(+0.19%) |
Jan 31, 2019 | 42.41 | 42.41 | 42.34 | 42.34 | 899 | +0.04(+0.10%) |
Jan 30, 2019 | 42.02 | 42.30 | 42.00 | 42.30 | 3,627 | +0.26(+0.61%) |
Jan 29, 2019 | 42.14 | 42.14 | 41.97 | 42.05 | 1,223 | -0.01(-0.02%) |
Jan 28, 2019 | 42.01 | 42.14 | 42.01 | 42.06 | 8,495 | -0.04(-0.09%) |
Jan 25, 2019 | 42.29 | 42.29 | 41.94 | 42.09 | 3,893 | +0.17(+0.41%) |
Jan 24, 2019 | 41.82 | 41.98 | 41.82 | 41.92 | 2,788 | +0.09(+0.20%) |
Jan 23, 2019 | 41.93 | 42.07 | 41.80 | 41.84 | 1,498 | -0.09(-0.20%) |
Jan 22, 2019 | 41.99 | 42.13 | 41.85 | 41.92 | 30,775 | -0.09(-0.23%) |
Jan 18, 2019 | 42.03 | 42.12 | 41.90 | 42.02 | 1,578 | +0.15(+0.36%) |
Jan 17, 2019 | 41.86 | 41.88 | 41.82 | 41.87 | 2,380 | +0.06(+0.15%) |
Jan 16, 2019 | 41.69 | 41.94 | 41.66 | 41.80 | 8,729 | +0.12(+0.28%) |
Jan 15, 2019 | 41.64 | 41.79 | 41.56 | 41.69 | 1,633 | +0.08(+0.19%) |
Jan 14, 2019 | 41.74 | 41.78 | 41.59 | 41.61 | 3,737 | -0.16(-0.38%) |
Jan 11, 2019 | 41.65 | 41.86 | 41.63 | 41.77 | 12,523 | +0.04(+0.10%) |
Jan 10, 2019 | 41.54 | 41.78 | 41.53 | 41.72 | 12,011 | +0.13(+0.32%) |
Jan 09, 2019 | 41.59 | 41.64 | 41.59 | 41.59 | 926 | +0.14(+0.34%) |
Jan 08, 2019 | 41.43 | 41.59 | 41.41 | 41.45 | 734 | +0.15(+0.36%) |
Jan 07, 2019 | 41.40 | 41.40 | 41.30 | 41.30 | 397 | +0.27(+0.65%) |
Jan 04, 2019 | 40.81 | 41.11 | 40.81 | 41.03 | 2,315 | +0.11(+0.27%) |
Jan 03, 2019 | 40.94 | 40.94 | 40.79 | 40.92 | 1,872 | +0.09(+0.23%) |
Jan 02, 2019 | 41.04 | 41.04 | 40.83 | 40.83 | 2,035 | -0.09(-0.23%) |
Dec 31, 2018 | 40.96 | 40.99 | 40.91 | 40.93 | 8,419 | -0.03(-0.07%) |
Dec 28, 2018 | 40.74 | 40.96 | 40.73 | 40.95 | 7,893 | +0.07(+0.16%) |
Dec 27, 2018 | 40.68 | 40.93 | 40.53 | 40.89 | 22,524 | +0.22(+0.54%) |
Dec 26, 2018 | 40.31 | 40.67 | 40.28 | 40.67 | 2,396 | +0.18(+0.44%) |
Dec 24, 2018 | 40.52 | 40.59 | 40.44 | 40.49 | 2,425 | -0.21(-0.52%) |
Dec 21, 2018 | 40.80 | 40.80 | 40.61 | 40.70 | 3,268 | -0.12(-0.29%) |
Dec 20, 2018 | 40.76 | 40.93 | 40.74 | 40.82 | 4,549 | -0.10(-0.25%) |
Dec 19, 2018 | 41.15 | 41.21 | 40.89 | 40.92 | 26,805 | -0.18(-0.44%) |
Dec 18, 2018 | 41.16 | 41.19 | 41.06 | 41.11 | 1,707 | -0.05(-0.11%) |
Dec 17, 2018 | 41.25 | 41.28 | 41.15 | 41.15 | 4,156 | -0.34(-0.81%) |
Dec 14, 2018 | 41.43 | 41.53 | 41.41 | 41.49 | 1,897 | -0.13(-0.31%) |
Dec 13, 2018 | 41.60 | 41.62 | 41.54 | 41.62 | 2,262 | -0.06(-0.15%) |
Dec 12, 2018 | 41.54 | 41.71 | 41.45 | 41.68 | 4,394 | +0.27(+0.64%) |
Dec 11, 2018 | 41.56 | 41.56 | 41.35 | 41.41 | 780 | +0.02(+0.06%) |
Dec 10, 2018 | 41.35 | 41.39 | 41.28 | 41.39 | 93,581 | -0.10(-0.25%) |
Dec 07, 2018 | 41.91 | 41.91 | 41.49 | 41.49 | 8,962 | -0.30(-0.71%) |
Dec 06, 2018 | 41.58 | 41.79 | 41.49 | 41.79 | 11,135 | -0.15(-0.35%) |
Dec 04, 2018 | 42.40 | 42.42 | 41.94 | 41.94 | 5,799 | -0.12(-0.29%) |
Dec 03, 2018 | 42.44 | 42.44 | 42.06 | 42.06 | 4,565 | -0.07(-0.16%) |
Nov 30, 2018 | 42.01 | 42.18 | 41.99 | 42.13 | 37,957 | +0.04(+0.09%) |
Nov 29, 2018 | 42.15 | 42.15 | 42.09 | 42.09 | 388 | +0.18(+0.43%) |
Nov 28, 2018 | 41.74 | 42.21 | 41.74 | 41.91 | 528 | +0.11(+0.26%) |
Nov 27, 2018 | 41.67 | 41.87 | 41.67 | 41.80 | 5,194 | -0.06(-0.14%) |
Nov 26, 2018 | 41.64 | 41.86 | 41.64 | 41.86 | 2,419 | +0.28(+0.68%) |
Nov 23, 2018 | 41.58 | 41.58 | 41.58 | 41.58 | 105 | -0.21(-0.50%) |
Nov 21, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.26(+0.62%) | |
Nov 20, 2018 | 41.59 | 41.76 | 41.52 | 41.53 | 4,009 | -0.29(-0.70%) |
Nov 19, 2018 | 41.96 | 41.96 | 41.81 | 41.83 | 3,808 | -0.14(-0.34%) |
Nov 16, 2018 | 41.91 | 41.97 | 41.91 | 41.97 | 5,061 | +0.17(+0.41%) |
Nov 15, 2018 | 41.71 | 41.82 | 41.66 | 41.80 | 883 | +0.05(+0.13%) |
Nov 14, 2018 | 41.85 | 41.85 | 41.67 | 41.74 | 1,963 | -0.10(-0.24%) |
Nov 13, 2018 | 41.78 | 41.84 | 41.73 | 41.84 | 5,793 | +0.07(+0.16%) |
Nov 12, 2018 | 41.98 | 42.02 | 41.78 | 41.78 | 3,543 | -0.27(-0.63%) |
Nov 09, 2018 | 42.10 | 42.25 | 42.04 | 42.04 | 1,159 | -0.25(-0.58%) |
Nov 08, 2018 | 42.37 | 42.53 | 42.29 | 42.29 | 2,795 | -0.16(-0.38%) |
Nov 07, 2018 | 42.24 | 42.45 | 42.12 | 42.45 | 9,837 | +0.39(+0.93%) |
Nov 06, 2018 | 42.00 | 42.06 | 42.00 | 42.06 | 593 | -0.09(-0.20%) |
Nov 05, 2018 | 42.08 | 42.15 | 42.08 | 42.15 | 599 | +0.05(+0.11%) |
Nov 02, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 105 | +0.10(+0.25%) |
Nov 01, 2018 | 41.80 | 42.00 | 41.80 | 42.00 | 912 | +0.29(+0.70%) |
Oct 31, 2018 | 41.59 | 41.77 | 41.59 | 41.70 | 4,370 | +0.33(+0.80%) |
Oct 30, 2018 | 41.32 | 41.37 | 41.12 | 41.37 | 9,903 | -0.08(-0.18%) |
Oct 29, 2018 | 41.50 | 41.50 | 41.26 | 41.45 | 5,289 | +0.04(+0.09%) |
Oct 26, 2018 | 41.36 | 41.44 | 41.27 | 41.41 | 3,901 | -0.19(-0.46%) |
Oct 25, 2018 | 41.54 | 41.60 | 41.20 | 41.60 | 1,440 | +0.28(+0.67%) |
Oct 24, 2018 | 41.64 | 41.73 | 41.32 | 41.32 | 2,059 | -0.47(-1.13%) |
Oct 23, 2018 | 42.12 | 42.12 | 41.63 | 41.80 | 5,589 | +0.03(+0.07%) |
Oct 22, 2018 | 42.02 | 42.02 | 41.77 | 41.77 | 7,072 | +0.00(+0.00%) |
Oct 19, 2018 | 41.77 | 41.77 | 41.77 | 41.77 | 1,159 | -0.14(-0.34%) |
Oct 18, 2018 | 42.06 | 42.06 | 41.91 | 41.91 | 1,829 | -0.36(-0.85%) |
Oct 17, 2018 | 42.26 | 42.35 | 42.15 | 42.27 | 3,400 | +0.05(+0.13%) |
Oct 16, 2018 | 41.91 | 42.21 | 41.91 | 42.21 | 4,475 | +0.32(+0.77%) |
Oct 15, 2018 | 41.92 | 41.92 | 41.89 | 41.89 | 1,004 | -0.14(-0.34%) |
Oct 12, 2018 | 42.01 | 42.03 | 41.70 | 42.03 | 2,319 | +0.26(+0.61%) |
Oct 11, 2018 | 41.89 | 42.06 | 41.75 | 41.78 | 7,335 | -0.25(-0.59%) |
Oct 10, 2018 | 42.32 | 42.39 | 42.02 | 42.02 | 4,567 | -0.40(-0.94%) |
Oct 09, 2018 | 42.44 | 42.56 | 42.42 | 42.42 | 1,937 | -0.01(-0.02%) |
Oct 08, 2018 | 42.47 | 42.47 | 42.39 | 42.43 | 1,414 | -0.05(-0.11%) |
Oct 05, 2018 | 42.62 | 42.70 | 42.47 | 42.48 | 14,128 | -0.19(-0.44%) |
Oct 04, 2018 | 42.86 | 42.86 | 42.67 | 42.67 | 2,633 | -0.33(-0.77%) |
Oct 03, 2018 | 43.04 | 43.04 | 42.89 | 43.00 | 15,392 | -0.14(-0.33%) |
Oct 02, 2018 | 43.02 | 43.14 | 43.02 | 43.14 | 2,563 | +0.08(+0.18%) |
Oct 01, 2018 | 43.23 | 43.23 | 43.07 | 43.07 | 1,952 | -0.03(-0.07%) |
Sep 28, 2018 | 43.07 | 43.25 | 43.07 | 43.10 | 10,332 | -0.13(-0.31%) |
Sep 27, 2018 | 43.17 | 43.24 | 43.07 | 43.23 | 3,754 | +0.19(+0.44%) |
Sep 26, 2018 | 43.21 | 43.21 | 43.03 | 43.04 | 1,499 | -0.09(-0.20%) |
Sep 25, 2018 | 43.12 | 43.17 | 42.96 | 43.13 | 2,885 | -0.02(-0.06%) |
Sep 24, 2018 | 43.26 | 43.28 | 43.15 | 43.15 | 1,224 | -0.13(-0.31%) |
Sep 21, 2018 | 43.28 | 43.28 | 43.28 | 43.28 | 422 | +0.30(+0.70%) |
Sep 20, 2018 | 42.98 | 43.03 | 42.93 | 42.98 | 3,246 | +0.16(+0.38%) |
Sep 19, 2018 | 43.01 | 43.02 | 42.82 | 42.82 | 1,544 | +0.09(+0.22%) |
Sep 18, 2018 | 42.82 | 42.85 | 42.70 | 42.73 | 7,406 | -0.22(-0.51%) |
Sep 17, 2018 | 42.92 | 42.95 | 42.92 | 42.94 | 560 | +0.09(+0.20%) |
Sep 14, 2018 | 43.00 | 43.01 | 42.79 | 42.86 | 11,407 | -0.05(-0.11%) |
Sep 13, 2018 | 42.96 | 43.06 | 42.76 | 42.90 | 8,416 | +0.02(+0.04%) |
Sep 12, 2018 | 42.65 | 42.89 | 42.65 | 42.89 | 13,268 | +0.04(+0.09%) |
Sep 11, 2018 | 42.65 | 42.85 | 42.63 | 42.85 | 15,011 | +0.09(+0.22%) |
Sep 10, 2018 | 42.70 | 42.84 | 42.68 | 42.75 | 10,057 | -0.04(-0.09%) |
Sep 07, 2018 | 42.80 | 42.94 | 42.79 | 42.79 | 8,344 | -0.01(-0.02%) |
Sep 06, 2018 | 42.80 | 42.89 | 42.80 | 42.80 | 9,395 | -0.13(-0.31%) |
Sep 05, 2018 | 42.98 | 42.98 | 42.89 | 42.93 | 4,014 | -0.24(-0.55%) |
Sep 04, 2018 | 43.15 | 43.22 | 43.08 | 43.17 | 3,793 | +0.02(+0.04%) |
Aug 31, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.24(-0.55%) | |
Aug 30, 2018 | 43.35 | 43.39 | 43.35 | 43.39 | 967 | +0.17(+0.39%) |
Aug 29, 2018 | 43.16 | 43.45 | 43.16 | 43.22 | 1,744 | -0.11(-0.25%) |
Aug 28, 2018 | 43.33 | 43.33 | 43.18 | 43.33 | 2,869 | -0.05(-0.12%) |
Aug 27, 2018 | 43.31 | 43.41 | 43.22 | 43.38 | 8,935 | +0.26(+0.59%) |
Aug 24, 2018 | 43.07 | 43.12 | 43.03 | 43.12 | 1,161 | -0.08(-0.18%) |
Aug 23, 2018 | 42.98 | 43.20 | 42.98 | 43.20 | 1,460 | +0.18(+0.42%) |
Aug 22, 2018 | 43.11 | 43.11 | 43.02 | 43.02 | 420 | +0.05(+0.11%) |
Aug 21, 2018 | 43.09 | 43.09 | 42.97 | 42.97 | 891 | +0.09(+0.22%) |
Aug 20, 2018 | 42.79 | 43.00 | 42.79 | 42.88 | 8,668 | +0.07(+0.15%) |
Aug 17, 2018 | 42.79 | 42.95 | 42.79 | 42.81 | 12,252 | -0.02(-0.04%) |
Aug 16, 2018 | 42.81 | 42.88 | 42.64 | 42.83 | 16,114 | +0.04(+0.10%) |
Aug 15, 2018 | 42.92 | 42.92 | 42.71 | 42.79 | 2,583 | -0.17(-0.39%) |
Aug 14, 2018 | 43.03 | 43.03 | 42.95 | 42.95 | 1,974 | +0.09(+0.22%) |
Aug 13, 2018 | 42.88 | 43.09 | 42.86 | 42.86 | 9,240 | -0.18(-0.42%) |
Aug 10, 2018 | 43.04 | 43.19 | 43.02 | 43.04 | 4,753 | -0.17(-0.38%) |
Aug 09, 2018 | 43.28 | 43.28 | 43.07 | 43.20 | 3,536 | +0.10(+0.23%) |
Aug 08, 2018 | 43.09 | 43.29 | 43.09 | 43.10 | 3,684 | -0.10(-0.24%) |
Aug 07, 2018 | 43.21 | 43.21 | 43.21 | 43.21 | 6,922 | +0.26(+0.60%) |
Aug 06, 2018 | 42.95 | 42.95 | 72 | +0.00(+0.00%) | ||
Aug 03, 2018 | 42.97 | 43.08 | 42.95 | 42.95 | 11,513 | -0.09(-0.20%) |
Aug 02, 2018 | 42.96 | 43.04 | 42.96 | 43.04 | 2,115 | +0.00(+0.00%) |
Aug 01, 2018 | 43.05 | 43.24 | 43.04 | 43.04 | 43,447 | -0.08(-0.18%) |
Jul 31, 2018 | 43.16 | 43.22 | 43.05 | 43.11 | 4,461 | -0.09(-0.20%) |
Jul 30, 2018 | 43.18 | 43.20 | 43.18 | 43.20 | 615 | +0.10(+0.24%) |
Jul 27, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 1,373 | -0.14(-0.33%) |
Jul 26, 2018 | 43.24 | 43.24 | 43.24 | 43.24 | 362 | +0.10(+0.24%) |
Jul 25, 2018 | 43.10 | 43.29 | 43.10 | 43.13 | 3,371 | +0.09(+0.22%) |
Jul 24, 2018 | 43.15 | 43.15 | 43.04 | 43.04 | 3,305 | -0.05(-0.11%) |
Jul 23, 2018 | 43.09 | 43.10 | 43.04 | 43.09 | 1,305 | -0.02(-0.04%) |
Jul 20, 2018 | 42.96 | 43.10 | 42.96 | 43.10 | 4,428 | +0.19(+0.44%) |
Jul 19, 2018 | 42.93 | 42.93 | 42.92 | 42.92 | 5,658 | -0.20(-0.46%) |
Jul 18, 2018 | 43.05 | 43.11 | 42.99 | 43.11 | 2,650 | +0.13(+0.30%) |
Jul 17, 2018 | 42.94 | 43.09 | 42.94 | 42.99 | 5,109 | +0.14(+0.32%) |
Jul 16, 2018 | 42.99 | 42.99 | 42.85 | 42.85 | 1,991 | -0.21(-0.48%) |
Jul 13, 2018 | 43.06 | 43.06 | 42.89 | 43.06 | 3,411 | +0.12(+0.29%) |
Jul 12, 2018 | 42.99 | 42.99 | 42.92 | 42.93 | 17,539 | +0.05(+0.11%) |
Jul 11, 2018 | 42.98 | 43.02 | 42.88 | 42.89 | 5,222 | -0.24(-0.55%) |
Jul 10, 2018 | 43.14 | 43.14 | 43.07 | 43.12 | 1,322 | +0.11(+0.26%) |
Jul 09, 2018 | 42.71 | 43.11 | 42.71 | 43.01 | 5,700 | +0.20(+0.47%) |
Jul 06, 2018 | 42.90 | 42.90 | 42.81 | 42.81 | 868 | +0.12(+0.29%) |
Jul 05, 2018 | 42.55 | 42.69 | 42.53 | 42.69 | 36,735 | +0.03(+0.07%) |
Jul 03, 2018 | 42.66 | 42.66 | 42.66 | 0 | +0.14(+0.33%) | |
Jul 02, 2018 | 42.58 | 42.63 | 42.51 | 42.52 | 38,758 | -0.11(-0.27%) |
Jun 29, 2018 | 42.72 | 42.63 | 42.63 | 2,686 | +0.09(+0.22%) | |
Jun 28, 2018 | 42.39 | 42.54 | 42.39 | 42.54 | 10,856 | +0.00(+0.00%) |
Jun 27, 2018 | 42.74 | 42.74 | 42.54 | 42.54 | 1,832 | -0.21(-0.49%) |
Jun 26, 2018 | 42.65 | 42.75 | 42.63 | 42.75 | 1,651 | +0.05(+0.11%) |
Jun 25, 2018 | 42.79 | 42.81 | 42.67 | 42.70 | 54,624 | -0.27(-0.64%) |
Jun 22, 2018 | 42.94 | 43.00 | 42.92 | 42.97 | 4,732 | -0.08(-0.18%) |
Jun 21, 2018 | 43.07 | 43.07 | 42.84 | 43.05 | 13,840 | -0.17(-0.39%) |
Jun 20, 2018 | 43.09 | 43.28 | 43.01 | 43.22 | 57,981 | +0.18(+0.42%) |
Jun 19, 2018 | 43.08 | 43.08 | 42.98 | 43.04 | 2,252 | -0.04(-0.10%) |
Jun 18, 2018 | 42.98 | 43.17 | 42.98 | 43.08 | 6,340 | -0.08(-0.18%) |
Jun 15, 2018 | 43.13 | 43.29 | 43.13 | 43.16 | 8,813 | -0.11(-0.26%) |
Jun 14, 2018 | 43.30 | 43.32 | 43.23 | 43.27 | 29,121 | -0.04(-0.09%) |
Jun 13, 2018 | 43.33 | 43.39 | 43.21 | 43.31 | 15,671 | -0.02(-0.04%) |
Jun 12, 2018 | 43.33 | 43.34 | 43.18 | 43.33 | 57,539 | +0.02(+0.04%) |
Jun 11, 2018 | 43.31 | 43.34 | 43.24 | 43.31 | 1,570 | +0.01(+0.02%) |
Jun 08, 2018 | 43.20 | 43.34 | 43.20 | 43.30 | 5,550 | -0.03(-0.07%) |
Jun 07, 2018 | 43.42 | 43.42 | 43.29 | 43.33 | 8,799 | -0.08(-0.17%) |
Jun 06, 2018 | 43.30 | 43.50 | 43.30 | 43.40 | 29,487 | +0.16(+0.37%) |
Jun 05, 2018 | 43.24 | 43.24 | 43.24 | 43.24 | 493 | -0.19(-0.43%) |
Jun 04, 2018 | 43.22 | 43.46 | 43.22 | 43.43 | 20,929 | +0.26(+0.59%) |
Jun 01, 2018 | 43.14 | 43.17 | 43.08 | 43.17 | 15,622 | +0.11(+0.26%) |
May 31, 2018 | 43.07 | 43.07 | 42.98 | 43.06 | 3,540 | -0.01(-0.02%) |
May 30, 2018 | 42.94 | 43.07 | 42.94 | 43.07 | 11,776 | +0.13(+0.30%) |
May 29, 2018 | 43.10 | 43.10 | 42.87 | 42.94 | 9,789 | -0.19(-0.43%) |
May 25, 2018 | 43.13 | 43.13 | 43.13 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 43.11 | 43.18 | 43.01 | 43.18 | 1,158 | -0.00(-0.00%) |
May 23, 2018 | 42.98 | 43.22 | 42.98 | 43.19 | 4,810 | -0.03(-0.06%) |
May 22, 2018 | 43.32 | 43.32 | 43.16 | 43.21 | 1,946 | +0.01(+0.02%) |
May 21, 2018 | 43.20 | 43.22 | 43.14 | 43.20 | 6,671 | +0.04(+0.09%) |
May 18, 2018 | 43.12 | 43.17 | 43.12 | 43.16 | 1,297 | -0.08(-0.18%) |
May 17, 2018 | 43.12 | 43.25 | 43.12 | 43.24 | 13,452 | +0.01(+0.02%) |
May 16, 2018 | 43.08 | 43.25 | 43.08 | 43.23 | 28,612 | +0.23(+0.54%) |
May 15, 2018 | 43.16 | 43.19 | 42.99 | 43.00 | 3,804 | -0.15(-0.35%) |
May 14, 2018 | 43.25 | 43.25 | 43.15 | 43.15 | 617 | +0.02(+0.04%) |
May 11, 2018 | 43.10 | 43.13 | 43.10 | 43.13 | 603 | -0.07(-0.16%) |
May 10, 2018 | 42.99 | 43.20 | 42.99 | 43.20 | 3,236 | +0.41(+0.95%) |
May 09, 2018 | 42.95 | 42.95 | 42.80 | 42.80 | 3,336 | -0.14(-0.33%) |
May 08, 2018 | 42.95 | 42.95 | 42.74 | 42.94 | 3,077 | +0.07(+0.15%) |
May 07, 2018 | 42.88 | 42.91 | 42.84 | 42.87 | 2,827 | +0.02(+0.04%) |
May 04, 2018 | 42.42 | 42.85 | 42.42 | 42.85 | 5,156 | +0.10(+0.24%) |
May 03, 2018 | 42.59 | 42.75 | 42.59 | 42.75 | 647 | +0.04(+0.09%) |
May 02, 2018 | 42.80 | 42.80 | 42.71 | 42.71 | 822 | -0.09(-0.20%) |
May 01, 2018 | 42.67 | 42.80 | 42.63 | 42.80 | 1,458 | -0.05(-0.11%) |
Apr 30, 2018 | 42.90 | 42.90 | 42.78 | 42.84 | 1,713 | +0.04(+0.09%) |
Apr 27, 2018 | 42.77 | 42.87 | 42.76 | 42.81 | 3,489 | -0.04(-0.09%) |
Apr 26, 2018 | 42.77 | 42.85 | 42.77 | 42.84 | 1,780 | +0.12(+0.29%) |
Apr 25, 2018 | 42.67 | 42.72 | 42.58 | 42.72 | 4,204 | -0.03(-0.07%) |
Apr 24, 2018 | 42.79 | 42.81 | 42.74 | 42.75 | 3,409 | -0.10(-0.24%) |
Apr 23, 2018 | 42.86 | 42.86 | 42.80 | 42.85 | 1,492 | +0.03(+0.07%) |
Apr 20, 2018 | 42.94 | 42.94 | 42.82 | 42.82 | 8,978 | -0.19(-0.44%) |
Apr 19, 2018 | 42.98 | 43.01 | 42.98 | 43.01 | 754 | +0.07(+0.15%) |
Apr 18, 2018 | 42.94 | 43.04 | 42.92 | 42.95 | 23,428 | -0.01(-0.02%) |
Apr 17, 2018 | 42.91 | 42.97 | 42.74 | 42.96 | 60,789 | +0.10(+0.24%) |
Apr 16, 2018 | 42.79 | 42.85 | 42.79 | 42.85 | 1,316 | +0.01(+0.02%) |
Apr 13, 2018 | 42.80 | 42.84 | 42.74 | 42.84 | 3,615 | -0.01(-0.02%) |
Apr 12, 2018 | 42.70 | 42.85 | 42.70 | 42.85 | 18,585 | +0.07(+0.15%) |
Apr 11, 2018 | 42.77 | 42.81 | 42.71 | 42.79 | 7,989 | -0.02(-0.04%) |
Apr 10, 2018 | 42.71 | 42.91 | 42.69 | 42.81 | 45,080 | +0.23(+0.53%) |
Apr 09, 2018 | 42.62 | 42.74 | 42.58 | 42.58 | 1,236 | +0.06(+0.13%) |
Apr 06, 2018 | 42.77 | 42.77 | 42.47 | 42.52 | 10,407 | -0.24(-0.55%) |
Apr 05, 2018 | 42.75 | 42.78 | 42.67 | 42.76 | 3,613 | +0.19(+0.45%) |
Apr 04, 2018 | 42.40 | 42.57 | 42.40 | 42.57 | 424 | -0.01(-0.02%) |
Apr 03, 2018 | 42.42 | 42.60 | 42.42 | 42.58 | 3,383 | +0.17(+0.40%) |
Apr 02, 2018 | 42.64 | 42.67 | 42.41 | 42.41 | 4,368 | -0.29(-0.69%) |
Mar 29, 2018 | 42.70 | 42.70 | 42.70 | 0 | +0.19(+0.45%) | |
Mar 28, 2018 | 42.54 | 42.54 | 42.43 | 42.51 | 2,198 | -0.07(-0.16%) |
Mar 27, 2018 | 42.64 | 42.71 | 42.58 | 42.58 | 798 | -0.09(-0.22%) |
Mar 26, 2018 | 42.50 | 42.67 | 42.50 | 42.67 | 2,337 | +0.35(+0.83%) |
Mar 23, 2018 | 42.60 | 42.63 | 42.32 | 42.32 | 19,213 | -0.27(-0.64%) |
Mar 22, 2018 | 42.79 | 42.83 | 42.60 | 42.60 | 2,710 | -0.36(-0.84%) |
Mar 21, 2018 | 42.88 | 43.00 | 42.87 | 42.96 | 4,975 | +0.02(+0.04%) |
Mar 20, 2018 | 42.90 | 42.96 | 42.88 | 42.94 | 1,416 | +0.09(+0.20%) |
Mar 19, 2018 | 42.93 | 42.93 | 42.83 | 42.86 | 2,158 | -0.11(-0.26%) |
Mar 16, 2018 | 43.02 | 43.02 | 42.97 | 42.97 | 1,746 | -0.01(-0.02%) |
Mar 15, 2018 | 42.99 | 43.03 | 42.95 | 42.98 | 67,503 | +0.01(+0.02%) |
Mar 14, 2018 | 43.03 | 43.04 | 42.97 | 42.97 | 4,005 | -0.08(-0.18%) |
Mar 13, 2018 | 43.05 | 43.05 | 43.05 | 43.05 | 490 | -0.07(-0.15%) |
Mar 12, 2018 | 43.18 | 43.21 | 43.02 | 43.11 | 40,863 | +0.05(+0.11%) |
Mar 09, 2018 | 43.05 | 43.16 | 42.91 | 43.07 | 13,543 | +0.26(+0.60%) |
Mar 08, 2018 | 42.89 | 42.89 | 42.81 | 42.81 | 1,165 | -0.09(-0.22%) |
Mar 07, 2018 | 42.72 | 42.91 | 5,847 | +0.08(+0.18%) | ||
Mar 06, 2018 | 42.66 | 42.91 | 42.66 | 42.83 | 39,349 | +0.07(+0.16%) |
Mar 05, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 923 | +0.08(+0.20%) |
Mar 02, 2018 | 42.60 | 42.68 | 42.55 | 42.68 | 3,050 | +0.03(+0.07%) |