Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.77 | 38.83 | 38.63 | 38.83 | 2,000 | +0.20(+0.53%) |
Mar 28, 2019 | 38.75 | 38.75 | 38.63 | 38.63 | 780 | -0.45(-1.16%) |
Mar 27, 2019 | 38.86 | 39.08 | 38.59 | 39.08 | 3,394 | +0.23(+0.59%) |
Mar 26, 2019 | 38.84 | 38.89 | 38.82 | 38.85 | 1,856 | +0.39(+1.01%) |
Mar 25, 2019 | 38.69 | 38.69 | 38.46 | 38.46 | 5,374 | -0.40(-1.03%) |
Mar 22, 2019 | 39.05 | 39.05 | 38.84 | 38.86 | 1,500 | -0.24(-0.63%) |
Mar 21, 2019 | 39.08 | 39.28 | 39.08 | 39.10 | 6,910 | -0.47(-1.18%) |
Mar 20, 2019 | 39.63 | 39.77 | 39.57 | 39.57 | 1,311 | -0.45(-1.14%) |
Mar 19, 2019 | 40.14 | 40.14 | 39.97 | 40.02 | 2,192 | +0.37(+0.92%) |
Mar 18, 2019 | 39.74 | 39.86 | 39.50 | 39.66 | 7,089 | -0.30(-0.74%) |
Mar 15, 2019 | 39.89 | 40.05 | 39.84 | 39.96 | 4,000 | +0.59(+1.50%) |
Mar 14, 2019 | 39.45 | 39.45 | 39.06 | 39.37 | 7,742 | +0.24(+0.61%) |
Mar 13, 2019 | 38.94 | 39.13 | 38.94 | 39.13 | 1,558 | +0.66(+1.70%) |
Mar 12, 2019 | 38.51 | 38.51 | 38.47 | 38.47 | 778 | -0.01(-0.01%) |
Mar 11, 2019 | 38.23 | 38.48 | 38.16 | 38.48 | 5,320 | +0.44(+1.14%) |
Mar 08, 2019 | 38.11 | 38.25 | 38.04 | 38.04 | 500 | -0.33(-0.86%) |
Mar 07, 2019 | 38.50 | 38.62 | 38.37 | 38.37 | 11,173 | -0.83(-2.12%) |
Mar 06, 2019 | 39.15 | 39.28 | 39.15 | 39.20 | 6,376 | +0.08(+0.20%) |
Mar 05, 2019 | 39.27 | 39.27 | 39.12 | 39.12 | 1,092 | -0.07(-0.18%) |
Mar 04, 2019 | 39.35 | 39.35 | 39.06 | 39.19 | 6,085 | -0.16(-0.39%) |
Mar 01, 2019 | 39.46 | 39.46 | 39.30 | 39.34 | 2,700 | +0.34(+0.86%) |
Feb 28, 2019 | 38.74 | 39.06 | 38.74 | 39.01 | 457 | +0.15(+0.38%) |
Feb 27, 2019 | 38.86 | 38.86 | 38.78 | 38.86 | 1,025 | -0.05(-0.13%) |
Feb 26, 2019 | 38.61 | 38.93 | 38.61 | 38.91 | 1,048 | +0.60(+1.58%) |
Feb 25, 2019 | 38.32 | 38.32 | 38.00 | 38.30 | 3,146 | +0.02(+0.07%) |
Feb 22, 2019 | 38.03 | 38.35 | 38.03 | 38.28 | 1,000 | +0.27(+0.72%) |
Feb 21, 2019 | 38.11 | 38.21 | 38.01 | 38.01 | 823 | -0.10(-0.27%) |
Feb 20, 2019 | 37.99 | 38.15 | 37.99 | 38.11 | 1,192 | +0.13(+0.34%) |
Feb 19, 2019 | 37.68 | 37.99 | 37.63 | 37.98 | 26,382 | +0.76(+2.04%) |
Feb 15, 2019 | 37.24 | 37.24 | 37.13 | 37.22 | 2,700 | +0.20(+0.55%) |
Feb 14, 2019 | 36.89 | 37.10 | 36.85 | 37.02 | 947 | -0.18(-0.49%) |
Feb 13, 2019 | 37.24 | 37.40 | 37.20 | 37.20 | 4,041 | +0.19(+0.52%) |
Feb 12, 2019 | 36.86 | 37.01 | 36.76 | 37.01 | 2,677 | +0.23(+0.64%) |
Feb 11, 2019 | 37.04 | 37.09 | 36.66 | 36.77 | 653 | -0.12(-0.32%) |
Feb 08, 2019 | 36.90 | 36.90 | 36.89 | 36.89 | 400 | -0.39(-1.05%) |
Feb 07, 2019 | 37.33 | 37.35 | 37.08 | 37.28 | 4,104 | -0.32(-0.85%) |
Feb 06, 2019 | 37.73 | 37.73 | 37.60 | 37.60 | 837 | -0.07(-0.18%) |
Feb 05, 2019 | 37.60 | 37.72 | 37.36 | 37.67 | 5,423 | -0.11(-0.30%) |
Feb 04, 2019 | 37.69 | 37.80 | 37.69 | 37.78 | 2,535 | +0.31(+0.83%) |
Feb 01, 2019 | 37.48 | 37.60 | 37.38 | 37.47 | 34,400 | +0.00(+0.01%) |
Jan 31, 2019 | 37.68 | 37.68 | 37.38 | 37.47 | 3,362 | -0.09(-0.25%) |
Jan 30, 2019 | 37.44 | 37.66 | 37.44 | 37.56 | 1,511 | +0.12(+0.33%) |
Jan 29, 2019 | 37.52 | 37.56 | 37.44 | 37.44 | 901 | +0.18(+0.49%) |
Jan 28, 2019 | 37.32 | 37.32 | 37.13 | 37.26 | 6,563 | -0.16(-0.44%) |
Jan 25, 2019 | 37.46 | 37.53 | 37.42 | 37.42 | 700 | +0.10(+0.26%) |
Jan 24, 2019 | 37.05 | 37.34 | 37.00 | 37.32 | 20,766 | +0.37(+1.01%) |
Jan 23, 2019 | 37.11 | 37.11 | 36.76 | 36.95 | 564 | +0.10(+0.27%) |
Jan 22, 2019 | 37.00 | 37.02 | 36.75 | 36.85 | 3,292 | -0.05(-0.14%) |
Jan 18, 2019 | 36.80 | 37.02 | 36.79 | 36.90 | 3,600 | -0.02(-0.04%) |
Jan 17, 2019 | 36.52 | 36.92 | 36.52 | 36.92 | 1,921 | +0.65(+1.79%) |
Jan 16, 2019 | 36.39 | 36.39 | 36.11 | 36.26 | 7,333 | -0.07(-0.18%) |
Jan 15, 2019 | 36.13 | 36.33 | 35.83 | 36.33 | 13,630 | +0.14(+0.39%) |
Jan 14, 2019 | 36.01 | 36.19 | 36.01 | 36.19 | 667 | -0.02(-0.06%) |
Jan 11, 2019 | 36.17 | 36.29 | 36.09 | 36.21 | 4,600 | +0.22(+0.61%) |
Jan 10, 2019 | 36.05 | 36.05 | 35.93 | 35.99 | 533 | +0.06(+0.17%) |
Jan 09, 2019 | 36.02 | 36.02 | 35.83 | 35.93 | 2,385 | +0.45(+1.27%) |
Jan 08, 2019 | 35.50 | 35.50 | 35.16 | 35.48 | 891 | +0.34(+0.98%) |
Jan 07, 2019 | 34.81 | 35.18 | 34.81 | 35.13 | 4,435 | +0.59(+1.71%) |
Jan 04, 2019 | 34.08 | 34.55 | 34.08 | 34.55 | 1,000 | +1.15(+3.43%) |
Jan 03, 2019 | 33.59 | 33.59 | 33.40 | 33.40 | 1,359 | -0.42(-1.24%) |
Jan 02, 2019 | 33.71 | 33.91 | 33.65 | 33.82 | 9,409 | +0.05(+0.16%) |
Dec 31, 2018 | 33.98 | 34.01 | 33.67 | 33.77 | 4,300 | +0.27(+0.82%) |
Dec 28, 2018 | 33.49 | 33.69 | 33.49 | 33.49 | 4,200 | +0.33(+1.00%) |
Dec 27, 2018 | 32.64 | 33.16 | 32.44 | 33.16 | 20,845 | -0.46(-1.37%) |
Dec 26, 2018 | 32.84 | 33.62 | 32.80 | 33.62 | 7,395 | +0.94(+2.88%) |
Dec 24, 2018 | 33.34 | 33.34 | 32.68 | 32.68 | 10,400 | -0.34(-1.04%) |
Dec 21, 2018 | 33.35 | 33.44 | 33.02 | 33.02 | 4,400 | -0.26(-0.77%) |
Dec 20, 2018 | 33.47 | 33.72 | 32.92 | 33.28 | 72,783 | +0.05(+0.15%) |
Dec 19, 2018 | 33.46 | 33.82 | 33.18 | 33.23 | 33,996 | -0.12(-0.36%) |
Dec 18, 2018 | 33.36 | 33.47 | 33.21 | 33.35 | 15,144 | +0.02(+0.04%) |
Dec 17, 2018 | 33.40 | 33.60 | 33.28 | 33.34 | 11,414 | -0.69(-2.01%) |
Dec 14, 2018 | 34.18 | 34.19 | 33.94 | 34.02 | 4,200 | -0.54(-1.56%) |
Dec 13, 2018 | 34.60 | 34.66 | 34.53 | 34.56 | 1,743 | -0.15(-0.43%) |
Dec 12, 2018 | 34.37 | 34.95 | 34.37 | 34.71 | 5,758 | +0.74(+2.18%) |
Dec 11, 2018 | 34.24 | 34.24 | 33.93 | 33.97 | 6,933 | -0.03(-0.09%) |
Dec 10, 2018 | 34.46 | 34.46 | 33.76 | 34.00 | 4,081 | -0.90(-2.56%) |
Dec 07, 2018 | 35.22 | 35.22 | 34.76 | 34.90 | 1,400 | -0.27(-0.76%) |
Dec 06, 2018 | 34.91 | 35.33 | 34.81 | 35.16 | 2,966 | -0.20(-0.56%) |
Dec 04, 2018 | 36.06 | 36.06 | 35.36 | 35.36 | 2,800 | -1.05(-2.89%) |
Dec 03, 2018 | 36.42 | 36.51 | 36.40 | 36.41 | 2,291 | +0.27(+0.75%) |
Nov 30, 2018 | 35.93 | 36.47 | 35.93 | 36.14 | 1,500 | -0.73(-1.98%) |
Nov 29, 2018 | 36.87 | 36.87 | 36.87 | 36.87 | 147 | -0.21(-0.57%) |
Nov 28, 2018 | 37.09 | 37.10 | 36.76 | 37.08 | 1,538 | +0.43(+1.17%) |
Nov 27, 2018 | 36.65 | 36.72 | 36.65 | 36.65 | 543 | -0.27(-0.73%) |
Nov 26, 2018 | 36.85 | 37.04 | 36.85 | 36.92 | 2,688 | +0.15(+0.41%) |
Nov 23, 2018 | 36.67 | 36.77 | 36.62 | 36.77 | 7,300 | +0.18(+0.48%) |
Nov 21, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.34(+0.95%) | |
Nov 20, 2018 | 36.56 | 36.56 | 36.20 | 36.25 | 10,602 | -0.52(-1.41%) |
Nov 19, 2018 | 36.98 | 36.98 | 36.77 | 36.77 | 1,286 | -0.29(-0.80%) |
Nov 16, 2018 | 37.37 | 37.37 | 36.92 | 37.06 | 9,200 | -0.16(-0.44%) |
Nov 15, 2018 | 37.27 | 37.30 | 36.77 | 37.23 | 12,845 | -1.11(-2.90%) |
Nov 14, 2018 | 38.69 | 38.69 | 38.13 | 38.34 | 8,504 | +0.04(+0.10%) |
Nov 13, 2018 | 38.00 | 38.54 | 38.00 | 38.30 | 8,896 | +0.60(+1.59%) |
Nov 12, 2018 | 38.05 | 38.32 | 37.70 | 37.70 | 8,671 | -1.06(-2.73%) |
Nov 09, 2018 | 39.15 | 39.22 | 38.61 | 38.76 | 5,700 | -0.70(-1.76%) |
Nov 08, 2018 | 39.62 | 39.73 | 39.42 | 39.45 | 77,760 | +0.05(+0.11%) |
Nov 07, 2018 | 39.39 | 39.41 | 39.39 | 39.41 | 643 | +0.18(+0.47%) |
Nov 06, 2018 | 39.23 | 39.23 | 39.23 | 39.23 | 176 | +0.33(+0.84%) |
Nov 05, 2018 | 39.09 | 39.09 | 38.90 | 38.90 | 5,298 | -0.52(-1.32%) |
Nov 02, 2018 | 39.39 | 39.61 | 39.39 | 39.42 | 1,800 | +0.61(+1.57%) |
Nov 01, 2018 | 38.66 | 38.81 | 38.66 | 38.81 | 700 | +1.21(+3.22%) |
Oct 31, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 626 | +0.60(+1.62%) |
Oct 30, 2018 | 37.01 | 37.01 | 37.00 | 37.00 | 418 | +0.03(+0.07%) |
Oct 29, 2018 | 37.47 | 37.47 | 36.64 | 36.97 | 4,082 | +0.20(+0.55%) |
Oct 26, 2018 | 36.80 | 37.08 | 36.77 | 36.77 | 6,200 | -0.51(-1.36%) |
Oct 25, 2018 | 37.28 | 37.28 | 37.15 | 37.28 | 993 | +0.28(+0.75%) |
Oct 24, 2018 | 37.06 | 37.06 | 37.00 | 37.00 | 3,352 | -0.40(-1.07%) |
Oct 23, 2018 | 37.68 | 37.68 | 37.09 | 37.40 | 76,339 | -0.81(-2.13%) |
Oct 22, 2018 | 38.25 | 38.26 | 38.21 | 38.21 | 2,764 | -0.48(-1.23%) |
Oct 19, 2018 | 38.69 | 38.69 | 38.69 | 38.69 | 500 | +0.02(+0.05%) |
Oct 18, 2018 | 38.67 | 38.67 | 38.67 | 38.67 | 255 | -0.54(-1.38%) |
Oct 17, 2018 | 39.38 | 39.38 | 39.21 | 39.21 | 401 | -0.30(-0.75%) |
Oct 16, 2018 | 39.42 | 39.64 | 39.42 | 39.51 | 2,216 | +0.84(+2.18%) |
Oct 15, 2018 | 38.70 | 38.70 | 38.66 | 38.66 | 493 | -0.47(-1.19%) |
Oct 12, 2018 | 38.83 | 39.13 | 38.83 | 39.13 | 1,600 | +0.28(+0.72%) |
Oct 11, 2018 | 38.98 | 39.02 | 38.76 | 38.85 | 3,050 | -0.46(-1.17%) |
Oct 10, 2018 | 39.43 | 39.51 | 39.31 | 39.31 | 4,487 | -0.80(-1.99%) |
Oct 09, 2018 | 40.00 | 40.13 | 39.72 | 40.11 | 2,886 | -0.15(-0.37%) |
Oct 08, 2018 | 40.33 | 40.33 | 40.13 | 40.26 | 445 | -0.84(-2.06%) |
Oct 05, 2018 | 41.10 | 41.10 | 41.10 | 41.10 | 100 | +0.00(+0.00%) |
Oct 04, 2018 | 41.25 | 41.25 | 41.10 | 41.10 | 1,691 | -0.30(-0.74%) |
Oct 03, 2018 | 41.50 | 41.50 | 41.41 | 41.41 | 1,009 | -0.04(-0.10%) |
Oct 02, 2018 | 41.35 | 41.49 | 41.35 | 41.45 | 3,654 | -0.52(-1.24%) |
Oct 01, 2018 | 41.83 | 41.97 | 41.83 | 41.97 | 1,228 | +0.26(+0.62%) |
Sep 28, 2018 | 41.76 | 41.77 | 41.70 | 41.71 | 3,200 | -0.28(-0.67%) |
Sep 27, 2018 | 42.04 | 42.04 | 41.99 | 41.99 | 139 | -0.33(-0.78%) |
Sep 26, 2018 | 42.32 | 42.32 | 42.32 | 42.32 | 183 | +0.00(+0.00%) |
Sep 25, 2018 | 42.32 | 42.32 | 42.32 | 42.32 | 597 | +0.24(+0.57%) |
Sep 24, 2018 | 42.37 | 42.37 | 42.04 | 42.08 | 1,063 | -0.09(-0.21%) |
Sep 21, 2018 | 42.43 | 42.63 | 42.17 | 42.17 | 3,800 | -0.70(-1.63%) |
Sep 20, 2018 | 42.71 | 42.91 | 42.62 | 42.87 | 8,146 | +0.64(+1.53%) |
Sep 19, 2018 | 42.25 | 42.46 | 42.22 | 42.23 | 4,403 | -0.23(-0.53%) |
Sep 18, 2018 | 42.31 | 42.45 | 42.23 | 42.45 | 2,492 | +0.40(+0.94%) |
Sep 17, 2018 | 42.13 | 42.20 | 42.05 | 42.05 | 762 | -0.01(-0.01%) |
Sep 14, 2018 | 42.17 | 42.21 | 42.06 | 42.06 | 7,100 | -0.02(-0.05%) |
Sep 13, 2018 | 42.08 | 42.08 | 42.08 | 42.08 | 244 | +0.35(+0.83%) |
Sep 12, 2018 | 41.73 | 41.73 | 41.73 | 41.73 | 101 | +0.22(+0.53%) |
Sep 11, 2018 | 41.34 | 41.57 | 41.27 | 41.51 | 2,578 | -0.31(-0.74%) |
Sep 10, 2018 | 41.59 | 41.82 | 41.59 | 41.82 | 973 | +0.56(+1.35%) |
Sep 07, 2018 | 41.21 | 41.27 | 41.20 | 41.26 | 1,600 | -0.30(-0.72%) |
Sep 06, 2018 | 41.54 | 41.56 | 41.54 | 41.56 | 606 | +0.03(+0.06%) |
Sep 05, 2018 | 41.91 | 41.91 | 41.53 | 41.53 | 626 | -0.11(-0.27%) |
Sep 04, 2018 | 42.03 | 42.03 | 41.56 | 41.65 | 699 | -0.61(-1.44%) |
Aug 31, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.24(-0.56%) | |
Aug 30, 2018 | 42.49 | 42.49 | 42.49 | 42.49 | 123 | -0.32(-0.74%) |
Aug 29, 2018 | 42.50 | 42.81 | 42.50 | 42.81 | 3,178 | +0.43(+1.00%) |
Aug 28, 2018 | 42.65 | 42.65 | 42.38 | 42.38 | 532 | +0.41(+0.99%) |
Aug 27, 2018 | 41.97 | 41.97 | 41.97 | 41.97 | 20 | +0.00(+0.00%) |
Aug 24, 2018 | 41.93 | 41.97 | 41.93 | 41.97 | 200 | +0.16(+0.38%) |
Aug 23, 2018 | 42.00 | 42.00 | 41.81 | 41.81 | 1,087 | -0.28(-0.68%) |
Aug 22, 2018 | 42.03 | 42.09 | 42.03 | 42.09 | 927 | +0.12(+0.30%) |
Aug 21, 2018 | 41.93 | 41.97 | 41.78 | 41.97 | 573 | +0.36(+0.86%) |
Aug 20, 2018 | 41.47 | 41.61 | 41.45 | 41.61 | 980 | +0.32(+0.78%) |
Aug 17, 2018 | 40.94 | 41.42 | 40.94 | 41.29 | 3,600 | +0.10(+0.24%) |
Aug 16, 2018 | 41.02 | 41.26 | 41.02 | 41.19 | 6,845 | +0.42(+1.03%) |
Aug 15, 2018 | 40.81 | 40.81 | 40.70 | 40.77 | 4,204 | -0.67(-1.62%) |
Aug 14, 2018 | 41.58 | 41.58 | 41.44 | 41.44 | 427 | +0.06(+0.14%) |
Aug 13, 2018 | 41.60 | 41.62 | 41.35 | 41.38 | 31,903 | -0.28(-0.67%) |
Aug 10, 2018 | 41.73 | 41.78 | 41.16 | 41.66 | 1,200 | -0.62(-1.47%) |
Aug 09, 2018 | 42.28 | 42.28 | 42.28 | 42.28 | 260 | +0.10(+0.24%) |
Aug 08, 2018 | 42.16 | 42.18 | 42.16 | 42.18 | 574 | -0.05(-0.11%) |
Aug 07, 2018 | 42.12 | 42.23 | 42.12 | 42.23 | 426 | -0.08(-0.20%) |
Aug 06, 2018 | 42.28 | 42.34 | 42.28 | 42.31 | 402 | -0.26(-0.61%) |
Aug 03, 2018 | 42.49 | 42.63 | 42.49 | 42.57 | 11,900 | +0.15(+0.34%) |
Aug 02, 2018 | 42.50 | 42.70 | 42.42 | 42.42 | 971 | -0.71(-1.63%) |
Aug 01, 2018 | 43.13 | 43.13 | 43.13 | 43.13 | 528 | -0.11(-0.25%) |
Jul 31, 2018 | 43.25 | 43.25 | 43.20 | 43.24 | 603 | -0.27(-0.62%) |
Jul 30, 2018 | 43.35 | 43.51 | 43.35 | 43.51 | 14,757 | +0.20(+0.46%) |
Jul 27, 2018 | 43.31 | 43.31 | 43.31 | 43.31 | 450,000 | -0.02(-0.05%) |
Jul 26, 2018 | 43.30 | 43.34 | 43.20 | 43.33 | 400,674 | +0.20(+0.46%) |
Jul 25, 2018 | 43.17 | 43.17 | 43.13 | 43.13 | 591 | +0.03(+0.07%) |
Jul 24, 2018 | 43.23 | 43.38 | 43.05 | 43.10 | 794 | -0.10(-0.24%) |
Jul 23, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 6 | +0.00(+0.00%) |
Jul 20, 2018 | 43.32 | 43.35 | 43.20 | 43.20 | 1,450 | +0.28(+0.66%) |
Jul 19, 2018 | 42.92 | 42.92 | 42.92 | 42.92 | 430 | -0.43(-0.99%) |
Jul 18, 2018 | 43.29 | 43.37 | 43.25 | 43.35 | 1,026 | +0.15(+0.34%) |
Jul 17, 2018 | 43.10 | 43.34 | 43.10 | 43.20 | 3,258 | -0.33(-0.75%) |
Jul 16, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 69 | +0.03(+0.07%) |
Jul 13, 2018 | 43.53 | 43.53 | 43.50 | 43.50 | 275 | -0.03(-0.07%) |
Jul 12, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 228 | +0.59(+1.37%) |
Jul 11, 2018 | 43.21 | 43.21 | 42.94 | 42.94 | 641 | -0.77(-1.75%) |
Jul 10, 2018 | 43.64 | 43.71 | 43.64 | 43.71 | 632 | +0.10(+0.22%) |
Jul 09, 2018 | 43.58 | 43.61 | 43.58 | 43.61 | 311 | +0.45(+1.04%) |
Jul 06, 2018 | 43.24 | 43.24 | 43.16 | 43.16 | 880 | +0.16(+0.37%) |
Jul 05, 2018 | 42.99 | 43.00 | 42.99 | 43.00 | 830 | -0.04(-0.09%) |
Jul 03, 2018 | 43.04 | 43.04 | 43.04 | 0 | +0.41(+0.96%) | |
Jul 02, 2018 | 42.63 | 42.79 | 42.57 | 42.63 | 5,521 | -0.16(-0.37%) |
Jun 29, 2018 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Jun 28, 2018 | 42.80 | 42.89 | 42.60 | 42.79 | 3,019 | -0.56(-1.30%) |
Jun 27, 2018 | 43.35 | 43.35 | 43.35 | 43.35 | 146 | +0.00(+0.00%) |
Jun 26, 2018 | 43.66 | 43.66 | 43.35 | 43.35 | 5,076 | -0.69(-1.56%) |
Jun 25, 2018 | 44.04 | 44.04 | 44.04 | 44.04 | 44 | +0.00(+0.00%) |
Jun 22, 2018 | 44.04 | 44.04 | 43.88 | 44.04 | 1,736 | +0.67(+1.54%) |
Jun 21, 2018 | 43.67 | 43.67 | 43.37 | 43.37 | 1,082 | -0.23(-0.52%) |
Jun 20, 2018 | 43.63 | 43.63 | 43.59 | 43.59 | 455 | +0.14(+0.32%) |
Jun 19, 2018 | 43.86 | 43.86 | 43.32 | 43.45 | 997 | -1.34(-3.00%) |
Jun 18, 2018 | 44.84 | 44.85 | 44.80 | 44.80 | 550 | -0.13(-0.28%) |
Jun 15, 2018 | 45.72 | 45.72 | 44.93 | 1,100 | -0.79(-1.72%) | |
Jun 14, 2018 | 45.69 | 45.74 | 45.50 | 45.72 | 9,202 | -0.06(-0.14%) |
Jun 13, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 36 | +0.00(+0.00%) |
Jun 12, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 9,548 | -0.07(-0.15%) |
Jun 11, 2018 | 45.83 | 45.86 | 45.83 | 45.85 | 479 | +0.34(+0.75%) |
Jun 08, 2018 | 45.42 | 45.52 | 45.42 | 45.51 | 3,928 | +0.02(+0.04%) |
Jun 07, 2018 | 45.36 | 45.49 | 45.36 | 45.49 | 898 | -0.33(-0.72%) |
Jun 06, 2018 | 45.87 | 45.88 | 45.82 | 45.82 | 1,104 | +0.73(+1.63%) |
Jun 05, 2018 | 45.09 | 45.09 | 45.09 | 45.09 | 206 | -0.11(-0.25%) |
Jun 04, 2018 | 45.08 | 45.34 | 44.96 | 45.20 | 10,646 | +0.69(+1.56%) |
Jun 01, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 80 | +0.00(+0.00%) |
May 31, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 30, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 301 | -0.04(-0.09%) |
May 29, 2018 | 44.58 | 44.58 | 44.51 | 44.55 | 351 | -0.59(-1.31%) |
May 25, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.09(-0.20%) | |
May 24, 2018 | 45.21 | 45.23 | 45.21 | 45.23 | 568 | +0.02(+0.04%) |
May 23, 2018 | 45.21 | 45.38 | 45.11 | 45.21 | 1,300 | -0.50(-1.09%) |
May 22, 2018 | 45.84 | 45.95 | 45.71 | 45.71 | 3,387 | -0.03(-0.07%) |
May 21, 2018 | 45.75 | 45.75 | 45.74 | 45.74 | 416 | +0.06(+0.13%) |
May 18, 2018 | 45.65 | 45.68 | 45.65 | 45.68 | 1,111 | +0.08(+0.18%) |
May 17, 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 1,035 | +0.32(+0.71%) |
May 16, 2018 | 45.27 | 45.28 | 45.27 | 45.28 | 779 | +0.12(+0.27%) |
May 15, 2018 | 45.00 | 45.16 | 45.00 | 45.16 | 421 | -0.08(-0.18%) |
May 14, 2018 | 45.16 | 45.24 | 45.16 | 45.24 | 1,580 | +0.09(+0.19%) |
May 11, 2018 | 45.06 | 45.15 | 45.06 | 45.15 | 706 | +0.41(+0.92%) |
May 10, 2018 | 45.14 | 45.14 | 44.74 | 44.74 | 3,163 | +0.17(+0.38%) |
May 09, 2018 | 44.57 | 44.57 | 44.57 | 44.57 | 84 | +0.00(+0.00%) |
May 08, 2018 | 44.50 | 44.57 | 44.50 | 44.57 | 381 | +0.14(+0.32%) |
May 07, 2018 | 44.40 | 44.56 | 44.40 | 44.43 | 2,665 | +0.13(+0.29%) |
May 04, 2018 | 44.30 | 44.30 | 44.30 | 44.30 | 24 | -0.18(-0.40%) |
May 03, 2018 | 44.48 | 44.48 | 44.48 | 44.48 | 711 | +0.13(+0.29%) |
May 02, 2018 | 44.35 | 44.35 | 44.35 | 44.35 | 111 | -0.14(-0.31%) |
May 01, 2018 | 44.25 | 44.55 | 44.25 | 44.49 | 532 | -0.16(-0.36%) |
Apr 30, 2018 | 44.59 | 44.65 | 44.56 | 44.65 | 353 | -0.16(-0.36%) |
Apr 27, 2018 | 44.81 | 44.81 | 44.81 | 44.81 | 42 | -0.04(-0.09%) |
Apr 26, 2018 | 44.86 | 44.90 | 44.84 | 44.85 | 4,306 | +0.27(+0.61%) |
Apr 25, 2018 | 44.42 | 44.59 | 44.42 | 44.58 | 1,346 | -0.04(-0.09%) |
Apr 24, 2018 | 45.12 | 45.12 | 44.62 | 44.62 | 1,921 | -0.49(-1.08%) |
Apr 23, 2018 | 45.11 | 45.11 | 45.11 | 45.11 | 598 | -0.14(-0.32%) |
Apr 20, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 6 | +0.00(+0.00%) |
Apr 19, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 51 | +0.00(+0.00%) |
Apr 18, 2018 | 45.16 | 45.28 | 45.07 | 45.25 | 2,293 | -0.06(-0.13%) |
Apr 17, 2018 | 45.22 | 45.31 | 45.22 | 45.31 | 995 | +0.01(+0.03%) |
Apr 16, 2018 | 45.35 | 45.35 | 45.30 | 45.30 | 1,247 | +0.33(+0.73%) |
Apr 13, 2018 | 45.10 | 45.23 | 44.97 | 44.97 | 3,766 | +0.14(+0.31%) |
Apr 12, 2018 | 44.75 | 44.83 | 44.75 | 44.83 | 202 | +0.69(+1.56%) |
Apr 11, 2018 | 44.32 | 44.51 | 44.14 | 44.14 | 1,934 | -0.20(-0.45%) |
Apr 10, 2018 | 44.35 | 44.35 | 44.34 | 44.34 | 699 | +0.54(+1.23%) |
Apr 09, 2018 | 43.85 | 43.85 | 43.80 | 43.80 | 959 | +0.12(+0.27%) |
Apr 06, 2018 | 43.72 | 43.75 | 43.57 | 43.68 | 1,485 | +0.30(+0.69%) |
Apr 05, 2018 | 43.33 | 43.38 | 43.33 | 43.38 | 430 | +0.37(+0.86%) |
Apr 04, 2018 | 43.02 | 43.04 | 43.00 | 43.01 | 1,112 | -0.15(-0.35%) |
Apr 03, 2018 | 43.06 | 43.16 | 42.91 | 43.16 | 16,886 | +0.40(+0.94%) |