Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.99 | 44.99 | 44.99 | 44.99 | 674 | -0.06(-0.14%) |
Apr 29, 2019 | 45.08 | 45.15 | 45.06 | 45.06 | 1,436 | +0.24(+0.54%) |
Apr 26, 2019 | 44.81 | 44.81 | 44.81 | 181 | +0.00(+0.00%) | |
Apr 25, 2019 | 44.60 | 44.81 | 44.59 | 44.81 | 1,004 | +0.03(+0.07%) |
Apr 24, 2019 | 44.79 | 44.87 | 44.01 | 44.78 | 1,475 | -0.44(-0.96%) |
Apr 23, 2019 | 45.24 | 45.24 | 45.09 | 45.21 | 1,004 | -0.03(-0.06%) |
Apr 22, 2019 | 45.23 | 45.24 | 45.23 | 45.24 | 870 | -0.37(-0.81%) |
Apr 18, 2019 | 45.61 | 45.61 | 45.61 | 45.61 | 689 | +0.08(+0.17%) |
Apr 17, 2019 | 45.51 | 45.57 | 45.51 | 45.54 | 883 | +0.08(+0.18%) |
Apr 16, 2019 | 45.36 | 45.54 | 45.36 | 45.45 | 1,194 | +0.38(+0.84%) |
Apr 15, 2019 | 45.05 | 45.07 | 45.05 | 45.07 | 534 | -0.05(-0.12%) |
Apr 12, 2019 | 45.23 | 45.23 | 45.13 | 45.13 | 574 | +0.18(+0.41%) |
Apr 11, 2019 | 45.06 | 45.06 | 44.94 | 44.94 | 553 | -0.62(-1.37%) |
Apr 10, 2019 | 45.48 | 45.61 | 45.48 | 45.57 | 5,416 | +0.29(+0.65%) |
Apr 09, 2019 | 45.27 | 45.27 | 45.27 | 45.27 | 260 | -0.26(-0.57%) |
Apr 08, 2019 | 45.53 | 45.53 | 45.53 | 697 | +0.00(+0.00%) | |
Apr 05, 2019 | 45.53 | 45.53 | 45.53 | 45.53 | 344 | +0.37(+0.83%) |
Apr 04, 2019 | 45.09 | 45.19 | 45.09 | 45.16 | 859 | -0.19(-0.41%) |
Apr 03, 2019 | 45.15 | 45.34 | 45.15 | 45.34 | 722 | +0.44(+0.99%) |
Apr 02, 2019 | 45.02 | 45.02 | 44.80 | 44.90 | 1,483 | +0.11(+0.24%) |
Apr 01, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 276 | +0.23(+0.51%) |
Mar 29, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 344 | +0.34(+0.77%) |
Mar 28, 2019 | 44.13 | 44.22 | 44.13 | 44.22 | 908 | +0.08(+0.19%) |
Mar 27, 2019 | 44.29 | 44.29 | 43.96 | 44.14 | 1,672 | -0.54(-1.20%) |
Mar 26, 2019 | 44.47 | 44.67 | 44.47 | 44.67 | 1,000 | +0.39(+0.88%) |
Mar 25, 2019 | 44.38 | 44.38 | 44.28 | 44.28 | 1,522 | -0.77(-1.71%) |
Mar 22, 2019 | 45.05 | 45.05 | 45.05 | 45.05 | 114 | -0.26(-0.58%) |
Mar 21, 2019 | 45.29 | 45.32 | 45.29 | 45.32 | 2,539 | -0.32(-0.70%) |
Mar 20, 2019 | 45.43 | 45.64 | 45.43 | 45.63 | 3,418 | +0.04(+0.09%) |
Mar 19, 2019 | 45.59 | 45.59 | 45.52 | 45.59 | 1,672 | +0.05(+0.12%) |
Mar 18, 2019 | 45.45 | 45.54 | 45.45 | 45.54 | 1,425 | +0.49(+1.09%) |
Mar 15, 2019 | 45.08 | 45.08 | 45.04 | 45.05 | 806 | +0.47(+1.06%) |
Mar 14, 2019 | 44.70 | 44.70 | 44.48 | 44.57 | 716 | -0.16(-0.37%) |
Mar 13, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 553 | -0.02(-0.05%) |
Mar 12, 2019 | 44.82 | 44.82 | 44.76 | 44.76 | 609 | +0.12(+0.26%) |
Mar 11, 2019 | 44.43 | 44.64 | 44.35 | 44.64 | 1,325 | +0.59(+1.34%) |
Mar 08, 2019 | 44.05 | 44.05 | 44.05 | 56 | +0.00(+0.00%) | |
Mar 07, 2019 | 44.10 | 44.10 | 44.05 | 44.05 | 751 | -0.57(-1.29%) |
Mar 06, 2019 | 44.94 | 44.94 | 44.63 | 44.63 | 1,591 | -0.09(-0.19%) |
Mar 05, 2019 | 44.70 | 44.71 | 44.70 | 44.71 | 800 | +0.33(+0.74%) |
Mar 04, 2019 | 44.43 | 44.43 | 44.38 | 44.38 | 794 | -0.16(-0.36%) |
Mar 01, 2019 | 44.66 | 44.66 | 44.54 | 44.54 | 84,475 | -0.13(-0.29%) |
Feb 28, 2019 | 44.67 | 44.70 | 44.67 | 44.68 | 1,517 | -0.19(-0.43%) |
Feb 27, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 479 | +0.07(+0.15%) |
Feb 26, 2019 | 44.81 | 44.81 | 44.81 | 123 | +0.00(+0.00%) | |
Feb 25, 2019 | 44.81 | 44.81 | 44.81 | 275 | +0.00(+0.00%) | |
Feb 22, 2019 | 44.96 | 44.96 | 44.81 | 44.81 | 460 | +0.34(+0.76%) |
Feb 21, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 531 | -0.16(-0.35%) |
Feb 20, 2019 | 44.63 | 44.63 | 44.63 | 175 | +0.00(+0.00%) | |
Feb 19, 2019 | 44.63 | 44.63 | 44.63 | 44.63 | 1,961 | +0.44(+1.00%) |
Feb 15, 2019 | 44.18 | 44.18 | 44.18 | 99 | +0.00(+0.00%) | |
Feb 14, 2019 | 44.18 | 44.18 | 44.18 | 180 | +0.00(+0.00%) | |
Feb 13, 2019 | 44.02 | 44.18 | 43.99 | 44.18 | 1,044 | -0.30(-0.67%) |
Feb 12, 2019 | 44.51 | 44.59 | 44.48 | 44.48 | 2,384 | +0.12(+0.26%) |
Feb 11, 2019 | 44.37 | 44.37 | 44.37 | 44.37 | 499 | -0.15(-0.33%) |
Feb 08, 2019 | 44.51 | 44.51 | 44.51 | 44.51 | 230 | -0.02(-0.05%) |
Feb 07, 2019 | 44.39 | 44.54 | 44.39 | 44.54 | 698 | -0.57(-1.26%) |
Feb 06, 2019 | 45.12 | 45.12 | 45.10 | 45.10 | 787 | -0.41(-0.91%) |
Feb 05, 2019 | 45.66 | 45.66 | 45.52 | 45.52 | 925 | +0.14(+0.32%) |
Feb 04, 2019 | 45.37 | 45.37 | 45.37 | 45.37 | 774 | +0.09(+0.19%) |
Feb 01, 2019 | 45.05 | 45.29 | 45.05 | 45.29 | 1,152 | +0.01(+0.01%) |
Jan 31, 2019 | 45.28 | 45.28 | 45.28 | 45.28 | 698 | +1.03(+2.32%) |
Jan 30, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 1,766 | -0.19(-0.43%) |
Jan 29, 2019 | 44.06 | 44.44 | 43.88 | 44.44 | 2,563 | +0.09(+0.19%) |
Jan 28, 2019 | 44.05 | 44.36 | 43.88 | 44.36 | 1,242 | -0.25(-0.56%) |
Jan 25, 2019 | 44.66 | 44.66 | 44.53 | 44.61 | 2,881 | +0.26(+0.59%) |
Jan 24, 2019 | 44.05 | 44.37 | 44.01 | 44.35 | 5,954 | +0.56(+1.29%) |
Jan 23, 2019 | 43.66 | 44.04 | 43.54 | 43.78 | 1,396 | +0.20(+0.46%) |
Jan 22, 2019 | 43.88 | 43.91 | 43.41 | 43.59 | 3,906 | -0.50(-1.14%) |
Jan 18, 2019 | 44.07 | 44.22 | 43.96 | 44.09 | 8,758 | +0.47(+1.08%) |
Jan 17, 2019 | 43.61 | 43.79 | 43.52 | 43.62 | 5,043 | -0.37(-0.85%) |
Jan 16, 2019 | 43.84 | 43.99 | 43.84 | 43.99 | 897 | +0.42(+0.95%) |
Jan 15, 2019 | 43.18 | 43.61 | 43.18 | 43.58 | 3,266 | +0.23(+0.54%) |
Jan 14, 2019 | 43.34 | 43.34 | 43.34 | 43.34 | 380 | +0.31(+0.73%) |
Jan 11, 2019 | 43.03 | 43.03 | 43.03 | 43.03 | 345 | -0.44(-1.02%) |
Jan 10, 2019 | 43.32 | 43.47 | 43.32 | 43.47 | 511 | +0.03(+0.07%) |
Jan 09, 2019 | 43.05 | 43.44 | 42.66 | 43.44 | 902 | +1.26(+2.99%) |
Jan 08, 2019 | 42.18 | 42.18 | 42.18 | 124 | +0.00(+0.01%) | |
Jan 07, 2019 | 41.98 | 42.18 | 41.98 | 42.18 | 712 | -0.03(-0.07%) |
Jan 04, 2019 | 41.74 | 42.66 | 41.74 | 42.21 | 31,231 | +0.70(+1.68%) |
Jan 03, 2019 | 41.51 | 41.51 | 41.51 | 41.51 | 303 | +0.12(+0.29%) |
Jan 02, 2019 | 41.26 | 41.92 | 41.26 | 41.39 | 6,110 | -0.31(-0.74%) |
Dec 31, 2018 | 41.75 | 41.75 | 41.29 | 41.70 | 806 | +0.26(+0.64%) |
Dec 28, 2018 | 41.44 | 41.73 | 41.43 | 41.43 | 1,613 | +0.73(+1.80%) |
Dec 27, 2018 | 40.85 | 40.85 | 40.50 | 40.70 | 994 | -0.23(-0.56%) |
Dec 26, 2018 | 40.93 | 40.93 | 40.93 | 40 | +0.00(+0.00%) | |
Dec 24, 2018 | 40.61 | 41.09 | 40.61 | 40.93 | 1,267 | +0.08(+0.19%) |
Dec 21, 2018 | 41.07 | 41.07 | 40.85 | 40.85 | 921 | -0.44(-1.06%) |
Dec 20, 2018 | 41.33 | 41.50 | 41.29 | 41.29 | 950 | +0.39(+0.97%) |
Dec 19, 2018 | 40.91 | 40.91 | 40.90 | 40.90 | 806 | -0.53(-1.28%) |
Dec 18, 2018 | 41.71 | 41.71 | 41.42 | 41.42 | 3,287 | +0.46(+1.13%) |
Dec 17, 2018 | 41.40 | 41.40 | 40.94 | 40.96 | 1,035 | -0.67(-1.60%) |
Dec 14, 2018 | 41.39 | 41.63 | 41.33 | 41.63 | 1,271 | +0.02(+0.04%) |
Dec 13, 2018 | 41.92 | 41.92 | 41.61 | 41.61 | 1,307 | -0.44(-1.05%) |
Dec 12, 2018 | 42.03 | 42.08 | 41.89 | 42.05 | 1,245 | +1.15(+2.82%) |
Dec 11, 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 246 | +0.42(+1.03%) |
Dec 10, 2018 | 40.98 | 40.98 | 40.48 | 40.48 | 673 | -1.44(-3.44%) |
Dec 07, 2018 | 42.15 | 42.15 | 41.92 | 41.92 | 693 | +0.02(+0.05%) |
Dec 06, 2018 | 41.90 | 41.90 | 41.90 | 41.90 | 474 | -1.07(-2.48%) |
Dec 04, 2018 | 42.97 | 42.97 | 42.97 | 42.97 | 346 | +0.23(+0.54%) |
Dec 03, 2018 | 42.74 | 42.74 | 42.74 | 42.74 | 317 | +0.24(+0.56%) |
Nov 30, 2018 | 42.20 | 42.50 | 42.17 | 42.50 | 808 | -0.45(-1.04%) |
Nov 29, 2018 | 42.95 | 42.95 | 42.95 | 42.95 | 339 | +0.99(+2.35%) |
Nov 28, 2018 | 41.96 | 41.96 | 41.96 | 41.96 | 486 | +0.02(+0.06%) |
Nov 27, 2018 | 42.10 | 42.21 | 41.94 | 41.94 | 1,002 | +0.31(+0.74%) |
Nov 26, 2018 | 41.63 | 41.63 | 41.63 | 41.63 | 336 | -0.03(-0.07%) |
Nov 23, 2018 | 41.66 | 41.66 | 41.66 | 159 | +0.00(+0.00%) | |
Nov 21, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.10(+0.23%) | |
Nov 20, 2018 | 41.20 | 41.57 | 41.20 | 41.57 | 2,901 | -0.23(-0.54%) |
Nov 19, 2018 | 41.96 | 42.22 | 41.79 | 41.79 | 1,491 | -0.78(-1.83%) |
Nov 16, 2018 | 42.57 | 42.57 | 42.57 | 42.57 | 231 | +1.42(+3.45%) |
Nov 15, 2018 | 41.15 | 41.15 | 41.15 | 9 | +0.00(+0.00%) | |
Nov 14, 2018 | 41.15 | 41.15 | 41.15 | 41.15 | 324 | -0.09(-0.21%) |
Nov 13, 2018 | 41.04 | 41.24 | 41.04 | 41.24 | 599 | +0.61(+1.51%) |
Nov 12, 2018 | 40.94 | 40.94 | 40.62 | 40.62 | 1,378 | -0.72(-1.74%) |
Nov 09, 2018 | 41.59 | 41.59 | 41.30 | 41.34 | 2,888 | -0.83(-1.97%) |
Nov 08, 2018 | 42.17 | 42.17 | 42.17 | 42.17 | 264 | -0.63(-1.48%) |
Nov 07, 2018 | 42.81 | 42.81 | 42.81 | 42.81 | 363 | +0.71(+1.69%) |
Nov 06, 2018 | 41.92 | 42.10 | 41.91 | 42.10 | 3,945 | +0.64(+1.53%) |
Nov 05, 2018 | 41.46 | 41.46 | 41.46 | 211 | +0.00(+0.00%) | |
Nov 02, 2018 | 41.46 | 41.46 | 41.46 | 34 | +0.00(+0.00%) | |
Nov 01, 2018 | 41.46 | 41.46 | 41.46 | 41.46 | 388 | +1.15(+2.84%) |
Oct 31, 2018 | 40.31 | 40.31 | 40.31 | 40.31 | 246 | +0.97(+2.47%) |
Oct 30, 2018 | 39.34 | 39.34 | 39.34 | 32 | +0.00(+0.00%) | |
Oct 29, 2018 | 39.96 | 39.96 | 39.34 | 39.34 | 361 | -0.42(-1.07%) |
Oct 26, 2018 | 39.98 | 39.98 | 39.77 | 39.77 | 693 | -0.41(-1.03%) |
Oct 25, 2018 | 40.17 | 40.30 | 39.90 | 40.18 | 1,921 | -4.97(-11.01%) |
Oct 24, 2018 | 45.15 | 45.15 | 45.15 | 224 | +0.00(+0.00%) | |
Oct 23, 2018 | 45.15 | 45.15 | 45.15 | 192 | +0.00(+0.00%) | |
Oct 22, 2018 | 40.91 | 45.15 | 40.91 | 45.15 | 980 | +4.72(+11.67%) |
Oct 19, 2018 | 40.43 | 40.43 | 40.43 | 40.43 | 577 | +0.31(+0.78%) |
Oct 18, 2018 | 40.12 | 40.12 | 40.12 | 40.12 | 343 | -0.82(-2.01%) |
Oct 17, 2018 | 41.25 | 41.25 | 40.94 | 40.94 | 599 | -0.38(-0.93%) |
Oct 16, 2018 | 41.33 | 41.33 | 41.33 | 41.33 | 425 | +0.80(+1.97%) |
Oct 15, 2018 | 40.53 | 40.53 | 40.53 | 13 | +0.00(+0.00%) | |
Oct 12, 2018 | 40.53 | 40.53 | 40.53 | 40.53 | 346 | +0.10(+0.26%) |
Oct 11, 2018 | 40.43 | 40.43 | 40.43 | 181 | +0.00(+0.00%) | |
Oct 10, 2018 | 40.86 | 40.86 | 40.43 | 40.43 | 866 | -1.35(-3.23%) |
Oct 09, 2018 | 41.78 | 41.78 | 41.78 | 16 | +0.00(+0.00%) | |
Oct 08, 2018 | 41.78 | 41.78 | 41.78 | 43 | +0.00(+0.00%) | |
Oct 05, 2018 | 41.78 | 41.78 | 41.78 | 207 | +0.00(+0.00%) | |
Oct 04, 2018 | 41.78 | 41.78 | 41.78 | 42 | +0.00(+0.00%) | |
Oct 03, 2018 | 42.28 | 42.28 | 41.78 | 41.78 | 766 | -0.50(-1.19%) |
Oct 02, 2018 | 42.28 | 42.28 | 42.28 | 42.28 | 555 | -0.31(-0.73%) |
Oct 01, 2018 | 42.59 | 42.59 | 42.59 | 42.59 | 714 | +0.00(+0.00%) |
Sep 28, 2018 | 42.59 | 42.59 | 42.59 | 42.59 | 462 | -0.06(-0.14%) |
Sep 27, 2018 | 42.70 | 42.70 | 42.65 | 42.65 | 599 | -0.24(-0.56%) |
Sep 26, 2018 | 42.65 | 42.89 | 42.65 | 42.89 | 347 | +0.57(+1.34%) |
Sep 25, 2018 | 42.22 | 42.32 | 42.22 | 42.32 | 405 | -0.19(-0.45%) |
Sep 24, 2018 | 42.19 | 42.51 | 42.19 | 42.51 | 628 | -0.23(-0.55%) |
Sep 21, 2018 | 42.91 | 43.18 | 42.74 | 42.74 | 1,386 | +0.35(+0.84%) |
Sep 20, 2018 | 42.39 | 42.39 | 42.39 | 142 | +0.00(+0.00%) | |
Sep 19, 2018 | 42.23 | 42.39 | 42.23 | 42.39 | 697 | +0.41(+0.97%) |
Sep 18, 2018 | 42.42 | 42.42 | 41.98 | 41.98 | 3,187 | +0.42(+1.02%) |
Sep 17, 2018 | 41.57 | 41.87 | 41.56 | 41.56 | 1,699 | -1.08(-2.54%) |
Sep 14, 2018 | 42.64 | 42.64 | 42.64 | 65 | +0.69(+1.65%) | |
Sep 13, 2018 | 41.85 | 41.99 | 41.85 | 41.95 | 1,799 | +0.42(+1.02%) |
Sep 12, 2018 | 41.59 | 41.59 | 41.52 | 41.53 | 1,638 | -0.19(-0.46%) |
Sep 11, 2018 | 41.72 | 41.72 | 41.72 | 110 | +0.00(+0.00%) | |
Sep 10, 2018 | 41.72 | 41.72 | 41.72 | 224 | +0.00(+0.00%) | |
Sep 07, 2018 | 41.78 | 41.78 | 41.72 | 41.72 | 939 | -0.03(-0.06%) |
Sep 06, 2018 | 41.74 | 41.74 | 41.74 | 41.74 | 321 | -0.10(-0.24%) |
Sep 05, 2018 | 41.85 | 41.85 | 41.85 | 286 | +0.00(+0.00%) | |
Sep 04, 2018 | 42.20 | 42.20 | 41.85 | 41.85 | 421 | -0.56(-1.32%) |
Aug 31, 2018 | 42.41 | 42.41 | 42.41 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.56 | 42.56 | 42.41 | 42.41 | 537 | -1.03(-2.37%) |
Aug 29, 2018 | 43.50 | 43.50 | 43.44 | 43.44 | 577 | +0.14(+0.33%) |
Aug 28, 2018 | 43.47 | 43.47 | 43.29 | 43.29 | 1,024 | +0.43(+0.99%) |
Aug 27, 2018 | 42.87 | 42.87 | 42.87 | 65 | +0.00(+0.00%) | |
Aug 24, 2018 | 42.87 | 42.87 | 42.87 | 42.87 | 117 | -0.04(-0.10%) |
Aug 23, 2018 | 42.91 | 42.91 | 42.91 | 32 | +0.00(+0.00%) | |
Aug 22, 2018 | 42.76 | 42.91 | 42.76 | 42.91 | 723 | +0.06(+0.14%) |
Aug 21, 2018 | 42.85 | 42.85 | 42.85 | 42.85 | 172 | +0.46(+1.08%) |
Aug 20, 2018 | 42.44 | 42.44 | 42.39 | 42.39 | 267 | +0.39(+0.93%) |
Aug 17, 2018 | 42.00 | 42.00 | 42.00 | 83 | +0.00(+0.00%) | |
Aug 16, 2018 | 42.25 | 42.40 | 42.00 | 42.00 | 14,103 | +0.00(+0.00%) |
Aug 15, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 442 | -0.95(-2.20%) |
Aug 14, 2018 | 43.00 | 43.00 | 42.94 | 42.94 | 483 | +0.30(+0.70%) |
Aug 13, 2018 | 42.65 | 42.65 | 42.65 | 42.65 | 616 | -0.29(-0.67%) |
Aug 10, 2018 | 43.25 | 43.25 | 42.94 | 42.94 | 704 | -0.85(-1.94%) |
Aug 09, 2018 | 43.79 | 43.79 | 43.79 | 43.79 | 332 | -0.20(-0.45%) |
Aug 08, 2018 | 43.86 | 44.23 | 43.86 | 43.98 | 3,605 | -0.09(-0.21%) |
Aug 07, 2018 | 44.09 | 44.12 | 44.08 | 44.08 | 563 | +0.47(+1.07%) |
Aug 06, 2018 | 43.77 | 43.77 | 43.61 | 43.61 | 789 | -0.34(-0.77%) |
Aug 03, 2018 | 44.12 | 44.12 | 43.95 | 43.95 | 587 | +0.27(+0.62%) |
Aug 02, 2018 | 43.59 | 43.68 | 43.59 | 43.68 | 1,174 | -0.49(-1.12%) |
Aug 01, 2018 | 44.17 | 44.17 | 44.17 | 44.17 | 448 | -0.28(-0.63%) |
Jul 31, 2018 | 44.37 | 44.61 | 44.37 | 44.45 | 1,731 | +0.31(+0.69%) |
Jul 30, 2018 | 44.49 | 44.49 | 44.14 | 44.14 | 586 | +0.09(+0.21%) |
Jul 27, 2018 | 44.40 | 44.45 | 44.05 | 44.05 | 1,057 | +0.22(+0.51%) |
Jul 26, 2018 | 43.83 | 43.83 | 43.83 | 43.83 | 268 | -0.09(-0.21%) |
Jul 25, 2018 | 44.03 | 44.03 | 43.92 | 43.92 | 494 | +0.27(+0.62%) |
Jul 24, 2018 | 43.73 | 43.73 | 40.24 | 43.65 | 1,637 | +0.55(+1.28%) |
Jul 23, 2018 | 43.24 | 43.24 | 43.10 | 43.10 | 990 | +0.00(+0.00%) |
Jul 20, 2018 | 42.92 | 43.28 | 42.92 | 43.10 | 1,444 | +0.60(+1.40%) |
Jul 19, 2018 | 42.57 | 42.57 | 42.50 | 42.50 | 512 | -0.81(-1.87%) |
Jul 18, 2018 | 43.36 | 43.36 | 43.31 | 43.31 | 803 | -0.03(-0.08%) |
Jul 17, 2018 | 42.94 | 43.34 | 42.94 | 43.34 | 1,479 | +0.53(+1.23%) |
Jul 16, 2018 | 42.98 | 42.99 | 42.82 | 42.82 | 1,439 | -0.25(-0.57%) |
Jul 13, 2018 | 43.06 | 43.06 | 43.06 | 43.06 | 361 | +0.16(+0.37%) |
Jul 12, 2018 | 42.91 | 42.91 | 42.91 | 42.91 | 869 | +0.35(+0.83%) |
Jul 11, 2018 | 42.55 | 42.55 | 42.55 | 42.55 | 394 | -0.60(-1.40%) |
Jul 10, 2018 | 43.57 | 43.57 | 43.15 | 43.16 | 1,375 | -0.12(-0.28%) |
Jul 09, 2018 | 42.73 | 43.28 | 42.73 | 43.28 | 8,077 | +0.85(+2.01%) |
Jul 06, 2018 | 42.19 | 42.42 | 42.19 | 42.42 | 953 | +0.26(+0.63%) |
Jul 05, 2018 | 42.06 | 42.18 | 42.03 | 42.16 | 1,622 | +0.17(+0.41%) |
Jul 03, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.25(+0.59%) | |
Jul 02, 2018 | 41.71 | 41.94 | 41.71 | 41.74 | 55,658 | -0.26(-0.61%) |
Jun 29, 2018 | 42.32 | 42.32 | 42.00 | 42.00 | 49,609 | -0.04(-0.10%) |
Jun 28, 2018 | 41.68 | 42.04 | 41.68 | 42.04 | 32,619 | +0.31(+0.73%) |
Jun 27, 2018 | 42.28 | 42.28 | 41.74 | 41.74 | 407 | -1.31(-3.05%) |
Jun 22, 2018 | 43.05 | 43.05 | 43.05 | 39 | +0.49(+1.16%) | |
Jun 21, 2018 | 42.91 | 42.91 | 42.55 | 42.55 | 651 | -0.42(-0.97%) |
Jun 20, 2018 | 42.92 | 42.97 | 42.87 | 42.97 | 1,437 | +0.17(+0.39%) |
Jun 19, 2018 | 42.79 | 42.79 | 42.79 | 42.80 | 357 | -0.64(-1.48%) |
Jun 15, 2018 | 43.44 | 43.44 | 43.44 | 48 | -0.08(-0.17%) | |
Jun 14, 2018 | 43.78 | 43.78 | 43.36 | 43.52 | 1,060 | -0.33(-0.75%) |
Jun 13, 2018 | 43.76 | 43.85 | 43.76 | 43.85 | 547 | -0.23(-0.52%) |
Jun 12, 2018 | 44.08 | 44.08 | 44.08 | 44.08 | 403 | -0.08(-0.17%) |
Jun 11, 2018 | 44.46 | 44.46 | 44.10 | 44.15 | 781 | -0.20(-0.46%) |
Jun 08, 2018 | 44.36 | 44.36 | 44.36 | 44.36 | 236 | +0.12(+0.27%) |
Jun 07, 2018 | 44.24 | 44.24 | 44.24 | 44.24 | 236 | -0.21(-0.47%) |
Jun 05, 2018 | 44.45 | 44.45 | 44.45 | 48 | -0.40(-0.88%) | |
Jun 04, 2018 | 44.80 | 44.84 | 44.80 | 44.84 | 445 | +0.55(+1.24%) |
May 31, 2018 | 44.30 | 44.30 | 44.30 | 120 | +0.08(+0.17%) | |
May 30, 2018 | 44.22 | 44.22 | 44.22 | 44.22 | 322 | -0.47(-1.06%) |
May 25, 2018 | 44.69 | 44.69 | 44.69 | 69 | +0.24(+0.55%) | |
May 24, 2018 | 44.26 | 44.45 | 44.26 | 44.45 | 672 | -0.30(-0.66%) |
May 22, 2018 | 44.74 | 44.74 | 44.74 | 1 | -0.33(-0.73%) | |
May 17, 2018 | 45.07 | 45.07 | 45.07 | 118 | -0.13(-0.30%) | |
May 16, 2018 | 45.29 | 45.29 | 45.21 | 45.21 | 236 | +0.47(+1.06%) |
May 15, 2018 | 44.78 | 44.78 | 44.73 | 44.73 | 1,002 | -0.71(-1.56%) |
May 14, 2018 | 45.44 | 45.44 | 45.44 | 45.44 | 308 | +0.76(+1.70%) |
May 09, 2018 | 44.68 | 44.68 | 44.68 | 175 | +0.09(+0.21%) | |
May 08, 2018 | 44.59 | 44.59 | 44.59 | 44.59 | 177 | -0.15(-0.34%) |
May 07, 2018 | 44.74 | 44.74 | 44.74 | 44.74 | 343 | -0.34(-0.76%) |
May 04, 2018 | 45.09 | 45.09 | 45.09 | 45.09 | 209 | -0.28(-0.62%) |