Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.59 | 43.71 | 43.53 | 43.68 | 3,364 | +0.20(+0.46%) |
Apr 29, 2019 | 43.44 | 43.54 | 43.32 | 43.48 | 2,063 | -0.14(-0.32%) |
Apr 26, 2019 | 43.26 | 43.62 | 43.26 | 43.62 | 528 | +0.15(+0.33%) |
Apr 25, 2019 | 43.54 | 43.54 | 43.44 | 43.47 | 2,120 | -0.37(-0.85%) |
Apr 24, 2019 | 43.84 | 43.85 | 43.84 | 43.85 | 560 | -0.01(-0.03%) |
Apr 23, 2019 | 43.70 | 43.86 | 43.70 | 43.86 | 866 | +0.01(+0.03%) |
Apr 22, 2019 | 43.77 | 43.85 | 43.77 | 43.85 | 1,304 | -0.06(-0.13%) |
Apr 18, 2019 | 43.99 | 43.99 | 43.86 | 43.91 | 1,057 | +0.16(+0.37%) |
Apr 17, 2019 | 43.76 | 43.76 | 43.69 | 43.74 | 1,103 | +0.38(+0.88%) |
Apr 16, 2019 | 43.32 | 43.36 | 43.29 | 43.36 | 1,131 | +0.29(+0.67%) |
Apr 15, 2019 | 43.15 | 43.15 | 43.03 | 43.08 | 2,049 | -0.07(-0.17%) |
Apr 12, 2019 | 43.11 | 43.15 | 43.06 | 43.15 | 1,479 | +0.50(+1.18%) |
Apr 11, 2019 | 42.84 | 42.84 | 42.65 | 42.65 | 921 | -0.21(-0.49%) |
Apr 10, 2019 | 42.69 | 42.90 | 42.69 | 42.86 | 1,481 | +0.05(+0.12%) |
Apr 09, 2019 | 43.04 | 43.04 | 42.80 | 42.81 | 1,125 | -0.24(-0.57%) |
Apr 08, 2019 | 43.04 | 43.10 | 43.02 | 43.05 | 1,474 | +0.00(+0.00%) |
Apr 05, 2019 | 43.01 | 43.05 | 43.00 | 43.05 | 2,748 | +0.32(+0.75%) |
Apr 04, 2019 | 42.73 | 42.73 | 42.63 | 42.73 | 4,067 | +0.06(+0.14%) |
Apr 03, 2019 | 42.69 | 42.69 | 42.67 | 42.67 | 1,246 | +0.72(+1.73%) |
Apr 02, 2019 | 42.06 | 42.06 | 41.85 | 41.95 | 2,785 | +0.11(+0.27%) |
Apr 01, 2019 | 41.80 | 41.84 | 41.75 | 41.83 | 3,692 | +0.60(+1.45%) |
Mar 29, 2019 | 41.18 | 41.29 | 41.18 | 41.24 | 2,325 | +0.20(+0.48%) |
Mar 28, 2019 | 40.88 | 41.04 | 40.78 | 41.04 | 1,896 | -0.19(-0.45%) |
Mar 27, 2019 | 41.24 | 41.24 | 41.00 | 41.22 | 4,549 | +0.09(+0.22%) |
Mar 26, 2019 | 41.26 | 41.31 | 41.06 | 41.13 | 2,856 | +0.06(+0.14%) |
Mar 25, 2019 | 41.08 | 41.09 | 40.89 | 41.08 | 3,449 | -0.19(-0.46%) |
Mar 22, 2019 | 41.96 | 41.96 | 41.05 | 41.27 | 2,219 | -1.31(-3.08%) |
Mar 21, 2019 | 42.16 | 42.58 | 42.15 | 42.58 | 1,132 | +0.02(+0.05%) |
Mar 20, 2019 | 42.26 | 42.56 | 42.05 | 42.56 | 564 | +0.21(+0.49%) |
Mar 19, 2019 | 42.39 | 42.47 | 42.33 | 42.35 | 751 | +0.37(+0.88%) |
Mar 18, 2019 | 42.00 | 42.00 | 41.96 | 41.98 | 8,536 | -0.05(-0.11%) |
Mar 15, 2019 | 41.93 | 42.08 | 41.93 | 42.03 | 1,165 | +0.40(+0.96%) |
Mar 14, 2019 | 41.61 | 41.63 | 41.61 | 41.63 | 564 | -0.23(-0.55%) |
Mar 13, 2019 | 41.86 | 41.89 | 41.74 | 41.86 | 2,653 | +0.01(+0.02%) |
Mar 12, 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 776 | +0.15(+0.37%) |
Mar 11, 2019 | 41.02 | 41.69 | 41.02 | 41.69 | 875 | +0.68(+1.66%) |
Mar 08, 2019 | 40.91 | 41.06 | 40.81 | 41.01 | 2,860 | -0.27(-0.66%) |
Mar 07, 2019 | 41.60 | 41.60 | 41.25 | 41.29 | 1,243 | -0.43(-1.04%) |
Mar 06, 2019 | 41.72 | 41.73 | 41.72 | 41.72 | 712 | -0.68(-1.61%) |
Mar 05, 2019 | 42.37 | 42.46 | 42.32 | 42.41 | 3,965 | -0.15(-0.35%) |
Mar 04, 2019 | 42.54 | 42.56 | 42.54 | 42.56 | 1,710 | -0.27(-0.64%) |
Mar 01, 2019 | 43.06 | 43.08 | 42.74 | 42.83 | 1,907 | -0.01(-0.02%) |
Feb 28, 2019 | 42.88 | 42.88 | 42.80 | 42.84 | 1,025 | -0.42(-0.98%) |
Feb 27, 2019 | 43.11 | 43.26 | 43.11 | 43.26 | 1,262 | +0.22(+0.50%) |
Feb 26, 2019 | 43.21 | 43.21 | 43.04 | 43.05 | 525 | -0.19(-0.45%) |
Feb 25, 2019 | 43.22 | 43.31 | 43.22 | 43.24 | 1,670 | +0.38(+0.87%) |
Feb 22, 2019 | 42.76 | 42.87 | 42.74 | 42.87 | 4,026 | +0.24(+0.55%) |
Feb 21, 2019 | 42.73 | 42.73 | 42.63 | 42.63 | 1,696 | -0.33(-0.77%) |
Feb 20, 2019 | 42.82 | 42.99 | 42.82 | 42.96 | 3,730 | +0.13(+0.31%) |
Feb 19, 2019 | 42.41 | 42.83 | 42.41 | 42.83 | 1,220 | +0.17(+0.40%) |
Feb 15, 2019 | 42.60 | 42.66 | 42.60 | 42.66 | 741 | +0.31(+0.74%) |
Feb 14, 2019 | 42.22 | 42.37 | 42.19 | 42.35 | 6,964 | +0.35(+0.84%) |
Feb 13, 2019 | 41.90 | 42.00 | 41.90 | 41.99 | 1,159 | +0.28(+0.68%) |
Feb 12, 2019 | 41.64 | 41.71 | 41.63 | 41.71 | 2,324 | +0.45(+1.09%) |
Feb 11, 2019 | 41.19 | 41.30 | 41.19 | 41.26 | 899 | +0.05(+0.11%) |
Feb 08, 2019 | 40.91 | 41.22 | 40.84 | 41.22 | 1,377 | -0.24(-0.57%) |
Feb 07, 2019 | 41.66 | 41.66 | 41.40 | 41.45 | 2,484 | -0.87(-2.05%) |
Feb 06, 2019 | 42.31 | 42.33 | 42.30 | 42.32 | 1,700 | +0.36(+0.85%) |
Feb 05, 2019 | 41.87 | 41.98 | 41.87 | 41.97 | 1,106 | +0.21(+0.51%) |
Feb 04, 2019 | 41.75 | 41.75 | 41.75 | 41.75 | 661 | +0.07(+0.18%) |
Feb 01, 2019 | 41.79 | 41.81 | 41.68 | 41.68 | 2,542 | -0.14(-0.33%) |
Jan 31, 2019 | 41.03 | 41.91 | 41.03 | 41.82 | 2,956 | +0.57(+1.39%) |
Jan 30, 2019 | 40.84 | 41.25 | 40.84 | 41.24 | 1,304 | +0.41(+0.99%) |
Jan 29, 2019 | 40.93 | 40.93 | 40.83 | 40.84 | 1,558 | +0.08(+0.18%) |
Jan 28, 2019 | 40.66 | 40.76 | 40.52 | 40.76 | 1,055 | -0.15(-0.37%) |
Jan 25, 2019 | 40.87 | 40.92 | 40.84 | 40.91 | 1,695 | +0.87(+2.18%) |
Jan 24, 2019 | 39.63 | 40.06 | 39.63 | 40.04 | 2,284 | +0.77(+1.96%) |
Jan 23, 2019 | 39.86 | 39.86 | 39.26 | 39.27 | 2,201 | -0.22(-0.56%) |
Jan 22, 2019 | 39.93 | 39.93 | 39.47 | 39.49 | 1,788 | -0.69(-1.73%) |
Jan 18, 2019 | 40.11 | 40.25 | 40.11 | 40.19 | 741 | +0.88(+2.24%) |
Jan 17, 2019 | 39.27 | 39.33 | 39.27 | 39.31 | 2,068 | -0.03(-0.08%) |
Jan 16, 2019 | 39.17 | 39.37 | 39.17 | 39.34 | 6,653 | +0.32(+0.82%) |
Jan 15, 2019 | 38.94 | 39.10 | 38.94 | 39.02 | 1,874 | -0.18(-0.47%) |
Jan 14, 2019 | 39.08 | 39.26 | 39.08 | 39.20 | 795 | -0.02(-0.05%) |
Jan 11, 2019 | 39.01 | 39.23 | 39.00 | 39.22 | 2,330 | -0.02(-0.06%) |
Jan 10, 2019 | 39.22 | 39.43 | 39.22 | 39.24 | 967 | +0.01(+0.01%) |
Jan 09, 2019 | 39.23 | 39.24 | 39.09 | 39.24 | 1,353 | +0.86(+2.25%) |
Jan 08, 2019 | 38.48 | 38.53 | 38.36 | 38.38 | 1,729 | +0.50(+1.32%) |
Jan 07, 2019 | 37.76 | 37.88 | 37.76 | 37.88 | 574 | +0.33(+0.88%) |
Jan 04, 2019 | 37.01 | 37.54 | 37.01 | 37.54 | 2,119 | +1.18(+3.24%) |
Jan 03, 2019 | 36.38 | 36.39 | 36.35 | 36.37 | 1,096 | -0.61(-1.65%) |
Jan 02, 2019 | 36.56 | 37.05 | 36.56 | 36.98 | 1,949 | +0.14(+0.38%) |
Dec 31, 2018 | 36.65 | 36.84 | 36.65 | 36.84 | 3,920 | -0.02(-0.05%) |
Dec 28, 2018 | 36.62 | 37.15 | 36.62 | 36.86 | 14,197 | +0.38(+1.03%) |
Dec 27, 2018 | 35.85 | 36.48 | 35.77 | 36.48 | 24,268 | +0.10(+0.27%) |
Dec 26, 2018 | 35.24 | 36.38 | 35.19 | 36.38 | 6,124 | +1.20(+3.40%) |
Dec 24, 2018 | 35.79 | 35.86 | 35.19 | 35.19 | 1,589 | -0.74(-2.05%) |
Dec 21, 2018 | 36.52 | 36.64 | 35.92 | 35.92 | 5,933 | -0.60(-1.65%) |
Dec 20, 2018 | 37.16 | 37.16 | 36.34 | 36.53 | 7,558 | -0.49(-1.33%) |
Dec 19, 2018 | 37.60 | 37.99 | 37.02 | 37.02 | 3,893 | -0.53(-1.40%) |
Dec 18, 2018 | 37.76 | 38.04 | 37.39 | 37.54 | 11,297 | +0.25(+0.66%) |
Dec 17, 2018 | 37.88 | 38.13 | 37.30 | 37.30 | 4,522 | -0.88(-2.31%) |
Dec 14, 2018 | 38.24 | 38.42 | 38.18 | 38.18 | 2,225 | -0.61(-1.58%) |
Dec 13, 2018 | 38.96 | 39.02 | 38.57 | 38.79 | 7,647 | -0.42(-1.08%) |
Dec 12, 2018 | 38.96 | 39.22 | 38.96 | 39.22 | 1,131 | +1.01(+2.64%) |
Dec 11, 2018 | 38.50 | 38.69 | 38.21 | 38.21 | 1,470 | +0.02(+0.04%) |
Dec 10, 2018 | 38.15 | 38.19 | 37.99 | 38.19 | 2,085 | -0.06(-0.15%) |
Dec 07, 2018 | 38.93 | 38.93 | 38.25 | 38.25 | 9,113 | -0.53(-1.37%) |
Dec 06, 2018 | 38.73 | 38.90 | 38.67 | 38.78 | 3,695 | -1.05(-2.64%) |
Dec 04, 2018 | 40.64 | 40.64 | 39.83 | 39.83 | 2,543 | -0.95(-2.34%) |
Dec 03, 2018 | 40.68 | 40.99 | 40.64 | 40.78 | 1,435 | +0.64(+1.60%) |
Nov 30, 2018 | 40.11 | 40.14 | 39.94 | 40.14 | 1,589 | -0.25(-0.63%) |
Nov 29, 2018 | 40.45 | 40.45 | 40.10 | 40.40 | 1,283 | +0.04(+0.09%) |
Nov 28, 2018 | 39.52 | 40.36 | 39.41 | 40.36 | 4,722 | +1.00(+2.54%) |
Nov 27, 2018 | 39.40 | 39.46 | 39.36 | 39.36 | 1,298 | -0.32(-0.81%) |
Nov 26, 2018 | 39.66 | 39.71 | 39.51 | 39.68 | 4,662 | +0.35(+0.89%) |
Nov 23, 2018 | 39.20 | 39.34 | 39.20 | 39.33 | 1,165 | -0.02(-0.05%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.52(+1.34%) | |
Nov 20, 2018 | 38.89 | 39.09 | 38.70 | 38.83 | 11,190 | -0.55(-1.40%) |
Nov 19, 2018 | 40.13 | 40.13 | 39.38 | 39.38 | 2,163 | -0.52(-1.29%) |
Nov 16, 2018 | 39.64 | 39.99 | 39.64 | 39.90 | 2,331 | -0.25(-0.63%) |
Nov 15, 2018 | 39.66 | 40.15 | 39.63 | 40.15 | 2,017 | +0.41(+1.04%) |
Nov 14, 2018 | 40.09 | 40.23 | 39.51 | 39.74 | 18,083 | -0.10(-0.25%) |
Nov 13, 2018 | 39.82 | 39.84 | 39.74 | 39.84 | 1,044 | +0.05(+0.13%) |
Nov 12, 2018 | 40.10 | 40.10 | 39.78 | 39.78 | 6,181 | -0.83(-2.04%) |
Nov 09, 2018 | 40.80 | 40.80 | 40.41 | 40.61 | 29,990 | -0.96(-2.30%) |
Nov 08, 2018 | 41.66 | 41.66 | 41.55 | 41.57 | 1,906 | +0.13(+0.31%) |
Nov 07, 2018 | 41.07 | 41.46 | 41.07 | 41.44 | 1,931 | +0.60(+1.47%) |
Nov 06, 2018 | 40.75 | 40.84 | 40.61 | 40.84 | 2,003 | +0.21(+0.51%) |
Nov 05, 2018 | 40.90 | 40.90 | 40.53 | 40.63 | 22,718 | -0.45(-1.10%) |
Nov 02, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 211 | +0.31(+0.76%) |
Nov 01, 2018 | 40.71 | 40.79 | 40.68 | 40.77 | 1,404 | +0.97(+2.43%) |
Oct 31, 2018 | 39.82 | 39.98 | 39.81 | 39.81 | 1,812 | +0.48(+1.21%) |
Oct 30, 2018 | 39.15 | 39.33 | 38.96 | 39.33 | 1,586 | +0.47(+1.21%) |
Oct 29, 2018 | 40.04 | 40.04 | 38.75 | 38.86 | 3,547 | -0.07(-0.17%) |
Oct 26, 2018 | 38.82 | 39.38 | 38.82 | 38.92 | 10,385 | -0.45(-1.15%) |
Oct 25, 2018 | 39.06 | 39.52 | 39.06 | 39.38 | 5,154 | +0.04(+0.10%) |
Oct 24, 2018 | 39.77 | 39.77 | 39.34 | 39.34 | 3,877 | -0.91(-2.27%) |
Oct 23, 2018 | 39.74 | 40.34 | 39.39 | 40.25 | 7,373 | -0.17(-0.43%) |
Oct 22, 2018 | 40.36 | 40.47 | 40.28 | 40.43 | 2,598 | -0.18(-0.44%) |
Oct 19, 2018 | 40.80 | 40.87 | 40.58 | 40.60 | 2,225 | -0.22(-0.55%) |
Oct 18, 2018 | 41.44 | 41.44 | 40.72 | 40.83 | 17,918 | -1.05(-2.50%) |
Oct 17, 2018 | 41.67 | 41.87 | 41.67 | 41.87 | 1,540 | -0.19(-0.46%) |
Oct 16, 2018 | 41.65 | 42.07 | 41.65 | 42.07 | 4,576 | +1.14(+2.79%) |
Oct 15, 2018 | 40.89 | 40.97 | 40.82 | 40.93 | 10,918 | +0.25(+0.60%) |
Oct 12, 2018 | 41.25 | 41.25 | 40.42 | 40.68 | 10,809 | -0.27(-0.66%) |
Oct 11, 2018 | 41.37 | 41.43 | 40.95 | 40.95 | 3,967 | -0.52(-1.26%) |
Oct 10, 2018 | 42.34 | 42.34 | 41.47 | 41.47 | 2,726 | -1.39(-3.24%) |
Oct 09, 2018 | 42.92 | 43.03 | 42.86 | 42.86 | 1,217 | -0.35(-0.81%) |
Oct 08, 2018 | 42.84 | 43.21 | 42.83 | 43.21 | 6,573 | -0.08(-0.17%) |
Oct 05, 2018 | 43.72 | 43.72 | 43.02 | 43.28 | 16,107 | -0.60(-1.38%) |
Oct 04, 2018 | 44.10 | 44.10 | 43.78 | 43.89 | 2,817 | -0.76(-1.69%) |
Oct 03, 2018 | 44.78 | 44.83 | 44.63 | 44.64 | 4,830 | -0.05(-0.11%) |
Oct 02, 2018 | 44.78 | 44.78 | 44.64 | 44.69 | 4,791 | -0.35(-0.77%) |
Oct 01, 2018 | 45.10 | 45.22 | 45.04 | 45.04 | 3,135 | +0.17(+0.39%) |
Sep 28, 2018 | 44.95 | 44.96 | 44.72 | 44.87 | 3,073 | -0.61(-1.35%) |
Sep 27, 2018 | 45.48 | 45.48 | 45.48 | 45.48 | 308 | -0.48(-1.04%) |
Sep 26, 2018 | 45.85 | 45.96 | 45.85 | 45.96 | 804 | +0.00(+0.01%) |
Sep 25, 2018 | 46.49 | 46.49 | 45.95 | 45.95 | 1,820 | -0.47(-1.01%) |
Sep 24, 2018 | 46.50 | 46.50 | 46.27 | 46.43 | 2,897 | -0.56(-1.19%) |
Sep 21, 2018 | 47.09 | 47.09 | 46.98 | 46.98 | 423 | -0.06(-0.12%) |
Sep 20, 2018 | 46.77 | 47.04 | 46.77 | 47.04 | 3,958 | +0.81(+1.76%) |
Sep 19, 2018 | 46.31 | 46.31 | 46.23 | 46.23 | 10,844 | -0.41(-0.88%) |
Sep 18, 2018 | 46.69 | 46.71 | 46.64 | 46.64 | 1,010 | +0.41(+0.89%) |
Sep 17, 2018 | 46.60 | 46.60 | 46.23 | 46.23 | 911 | -0.12(-0.25%) |
Sep 14, 2018 | 46.53 | 46.53 | 46.30 | 46.35 | 3,497 | +0.04(+0.08%) |
Sep 13, 2018 | 46.31 | 46.31 | 46.31 | 46.31 | 806 | +0.25(+0.55%) |
Sep 12, 2018 | 46.03 | 46.06 | 45.98 | 46.06 | 1,768 | -0.15(-0.33%) |
Sep 11, 2018 | 46.05 | 46.23 | 46.05 | 46.21 | 2,751 | +0.03(+0.05%) |
Sep 10, 2018 | 46.15 | 46.19 | 46.15 | 46.18 | 1,301 | +0.71(+1.56%) |
Sep 07, 2018 | 45.77 | 45.77 | 45.47 | 45.47 | 743 | -0.69(-1.49%) |
Sep 06, 2018 | 46.28 | 46.28 | 46.09 | 46.16 | 2,020 | -0.33(-0.71%) |
Sep 05, 2018 | 46.59 | 46.59 | 46.49 | 46.49 | 3,500 | -0.25(-0.54%) |
Sep 04, 2018 | 46.78 | 46.78 | 46.50 | 46.75 | 2,994 | -0.32(-0.67%) |
Aug 31, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 47.52 | 47.52 | 47.09 | 47.09 | 4,433 | -0.61(-1.28%) |
Aug 29, 2018 | 47.62 | 47.71 | 47.62 | 47.71 | 786 | +0.15(+0.32%) |
Aug 28, 2018 | 47.78 | 47.78 | 47.52 | 47.55 | 2,729 | +0.01(+0.02%) |
Aug 27, 2018 | 47.51 | 47.55 | 47.51 | 47.55 | 658 | +0.56(+1.18%) |
Aug 24, 2018 | 46.94 | 47.02 | 46.94 | 46.99 | 1,912 | +0.11(+0.23%) |
Aug 23, 2018 | 46.94 | 47.04 | 46.87 | 46.88 | 7,814 | -0.18(-0.38%) |
Aug 22, 2018 | 47.00 | 47.07 | 46.89 | 47.07 | 3,367 | +0.14(+0.30%) |
Aug 21, 2018 | 47.01 | 47.07 | 46.91 | 46.92 | 3,602 | +0.68(+1.46%) |
Aug 20, 2018 | 45.99 | 46.25 | 45.99 | 46.25 | 845 | +0.69(+1.51%) |
Aug 17, 2018 | 45.54 | 45.67 | 45.51 | 45.56 | 1,274 | -0.06(-0.13%) |
Aug 16, 2018 | 45.58 | 45.67 | 45.58 | 45.62 | 1,539 | +0.40(+0.88%) |
Aug 15, 2018 | 45.60 | 45.60 | 45.07 | 45.22 | 3,248 | -1.03(-2.22%) |
Aug 14, 2018 | 46.24 | 46.45 | 46.10 | 46.24 | 14,099 | +0.16(+0.34%) |
Aug 13, 2018 | 46.42 | 46.42 | 46.04 | 46.09 | 2,338 | -0.48(-1.03%) |
Aug 10, 2018 | 46.54 | 46.57 | 46.53 | 46.57 | 1,912 | -0.72(-1.53%) |
Aug 09, 2018 | 47.52 | 47.52 | 47.27 | 47.29 | 3,272 | -0.51(-1.07%) |
Aug 08, 2018 | 47.73 | 47.80 | 47.72 | 47.80 | 632 | +0.06(+0.12%) |
Aug 07, 2018 | 47.51 | 47.74 | 47.51 | 47.74 | 2,179 | +0.32(+0.68%) |
Aug 06, 2018 | 46.88 | 47.45 | 46.88 | 47.42 | 1,630 | +0.38(+0.81%) |
Aug 03, 2018 | 47.07 | 47.26 | 46.83 | 47.04 | 6,374 | +0.08(+0.16%) |
Aug 02, 2018 | 46.75 | 47.03 | 46.75 | 46.96 | 1,851 | +0.17(+0.36%) |
Aug 01, 2018 | 47.01 | 47.01 | 46.52 | 46.79 | 900 | -0.24(-0.52%) |
Jul 31, 2018 | 46.74 | 47.25 | 46.74 | 47.04 | 2,711 | +0.27(+0.57%) |
Jul 30, 2018 | 46.92 | 46.93 | 46.77 | 46.77 | 1,111 | -0.06(-0.13%) |
Jul 27, 2018 | 47.24 | 47.24 | 46.83 | 46.83 | 1,381 | -0.22(-0.47%) |
Jul 26, 2018 | 47.13 | 47.30 | 46.95 | 47.05 | 1,732 | +0.24(+0.52%) |
Jul 25, 2018 | 46.42 | 46.80 | 46.42 | 46.80 | 819 | -0.02(-0.04%) |
Jul 24, 2018 | 47.28 | 47.32 | 46.82 | 46.82 | 1,459 | -0.13(-0.27%) |
Jul 23, 2018 | 47.10 | 47.11 | 46.95 | 46.95 | 4,188 | -0.33(-0.71%) |
Jul 20, 2018 | 47.22 | 47.29 | 47.19 | 47.29 | 1,647 | -0.03(-0.07%) |
Jul 19, 2018 | 47.32 | 47.32 | 47.32 | 47.32 | 397 | +0.33(+0.71%) |
Jul 18, 2018 | 46.99 | 46.99 | 46.99 | 46.99 | 164 | +0.01(+0.03%) |
Jul 17, 2018 | 46.97 | 46.97 | 46.97 | 46.97 | 386 | +0.25(+0.53%) |
Jul 16, 2018 | 46.92 | 46.92 | 46.73 | 46.73 | 763 | -0.15(-0.32%) |
Jul 13, 2018 | 46.88 | 47.05 | 46.86 | 46.88 | 1,643 | +0.09(+0.19%) |
Jul 12, 2018 | 46.77 | 46.79 | 46.77 | 46.79 | 742 | +0.12(+0.26%) |
Jul 11, 2018 | 46.66 | 46.72 | 46.60 | 46.67 | 2,022 | -0.87(-1.82%) |
Jul 10, 2018 | 47.39 | 47.54 | 47.39 | 47.54 | 7,330 | +0.12(+0.26%) |
Jul 09, 2018 | 47.41 | 46.28 | 47.41 | 1,929 | +1.13(+2.44%) | |
Jul 06, 2018 | 46.28 | 46.28 | 46.28 | 46.28 | 586 | +0.07(+0.16%) |
Jul 05, 2018 | 46.14 | 46.21 | 45.97 | 46.21 | 2,355 | +0.05(+0.10%) |
Jul 03, 2018 | 46.16 | 46.16 | 46.16 | 0 | +0.24(+0.53%) | |
Jul 02, 2018 | 45.52 | 45.92 | 45.52 | 45.92 | 1,573 | +0.02(+0.04%) |
Jun 29, 2018 | 46.03 | 45.90 | 45.90 | 823 | +0.45(+1.00%) | |
Jun 28, 2018 | 45.26 | 45.45 | 45.15 | 45.45 | 3,365 | -0.21(-0.45%) |
Jun 27, 2018 | 46.56 | 46.56 | 45.59 | 45.65 | 2,513 | -0.51(-1.10%) |
Jun 26, 2018 | 46.16 | 46.25 | 46.15 | 46.16 | 2,824 | +0.38(+0.83%) |
Jun 25, 2018 | 46.11 | 46.11 | 45.75 | 45.78 | 4,391 | -0.93(-1.99%) |
Jun 22, 2018 | 46.66 | 46.88 | 46.66 | 46.71 | 3,644 | +0.08(+0.18%) |
Jun 21, 2018 | 47.07 | 47.07 | 46.63 | 46.63 | 2,059 | -0.60(-1.27%) |
Jun 20, 2018 | 47.27 | 47.27 | 47.23 | 47.23 | 1,078 | -0.32(-0.67%) |
Jun 19, 2018 | 47.29 | 47.55 | 46.97 | 47.55 | 8,978 | -0.12(-0.26%) |
Jun 18, 2018 | 47.26 | 47.67 | 47.13 | 47.67 | 2,632 | -0.15(-0.31%) |
Jun 15, 2018 | 48.53 | 47.82 | 47.82 | 2,432 | -0.72(-1.47%) | |
Jun 14, 2018 | 48.58 | 48.63 | 48.53 | 48.53 | 1,618 | +0.28(+0.59%) |
Jun 13, 2018 | 48.26 | 48.42 | 48.25 | 48.25 | 2,838 | +0.88(+1.86%) |
Jun 12, 2018 | 47.53 | 47.53 | 47.37 | 47.37 | 991 | -0.44(-0.92%) |
Jun 11, 2018 | 47.98 | 47.98 | 47.81 | 47.81 | 2,540 | +0.14(+0.30%) |
Jun 08, 2018 | 47.67 | 47.67 | 47.67 | 47.67 | 286 | -0.34(-0.70%) |
Jun 07, 2018 | 48.15 | 48.15 | 48.00 | 48.00 | 2,046 | -0.44(-0.91%) |
Jun 06, 2018 | 48.30 | 48.44 | 48.11 | 48.44 | 1,202 | +0.42(+0.88%) |
Jun 05, 2018 | 48.38 | 48.38 | 47.96 | 48.02 | 15,385 | -0.36(-0.74%) |
Jun 04, 2018 | 48.04 | 48.38 | 47.98 | 48.38 | 75,786 | +0.20(+0.41%) |
Jun 01, 2018 | 48.27 | 48.30 | 48.18 | 48.18 | 1,809 | +0.40(+0.85%) |
May 31, 2018 | 48.09 | 48.33 | 47.78 | 47.78 | 586 | -0.52(-1.08%) |
May 30, 2018 | 47.84 | 48.30 | 47.81 | 48.30 | 1,622 | +0.99(+2.09%) |
May 29, 2018 | 47.58 | 47.63 | 47.31 | 47.31 | 2,738 | -0.97(-2.02%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.20(-0.41%) | |
May 24, 2018 | 48.90 | 48.90 | 48.44 | 48.48 | 1,589 | -0.32(-0.65%) |
May 23, 2018 | 48.76 | 48.80 | 48.76 | 48.80 | 1,445 | -0.54(-1.10%) |
May 22, 2018 | 49.56 | 49.56 | 49.29 | 49.34 | 1,721 | -0.09(-0.17%) |
May 21, 2018 | 49.54 | 49.54 | 49.42 | 49.43 | 1,842 | +0.40(+0.81%) |
May 18, 2018 | 49.11 | 49.15 | 49.03 | 49.03 | 4,583 | -0.25(-0.50%) |
May 17, 2018 | 49.28 | 49.28 | 49.28 | 49.28 | 322 | -0.11(-0.23%) |
May 16, 2018 | 49.58 | 49.58 | 49.39 | 49.39 | 2,261 | +0.35(+0.71%) |
May 15, 2018 | 49.05 | 49.18 | 48.99 | 49.04 | 3,647 | -0.39(-0.79%) |
May 14, 2018 | 49.39 | 49.63 | 49.33 | 49.44 | 5,895 | +0.22(+0.44%) |
May 11, 2018 | 49.38 | 49.40 | 49.22 | 49.22 | 5,128 | -0.05(-0.10%) |
May 10, 2018 | 48.33 | 49.30 | 48.33 | 49.27 | 1,149 | +1.28(+2.67%) |
May 09, 2018 | 47.92 | 48.05 | 47.77 | 47.98 | 21,180 | +0.16(+0.33%) |
May 08, 2018 | 47.63 | 47.83 | 47.55 | 47.83 | 2,200 | +0.07(+0.15%) |
May 07, 2018 | 47.61 | 47.75 | 47.60 | 47.75 | 74,170 | +0.61(+1.30%) |
May 04, 2018 | 46.64 | 47.35 | 46.64 | 47.14 | 3,329 | +0.59(+1.27%) |
May 03, 2018 | 46.24 | 46.55 | 46.24 | 46.55 | 1,135 | +0.26(+0.57%) |
May 02, 2018 | 46.22 | 46.29 | 46.22 | 46.29 | 779 | +0.94(+2.06%) |