Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.70 | 46.72 | 46.65 | 46.68 | 670,627 | +0.03(+0.06%) |
Apr 29, 2019 | 46.63 | 46.68 | 46.63 | 46.65 | 484,360 | -0.02(-0.04%) |
Apr 26, 2019 | 46.64 | 46.70 | 46.62 | 46.67 | 663,246 | +0.11(+0.23%) |
Apr 25, 2019 | 46.57 | 46.60 | 46.56 | 46.56 | 623,824 | +0.01(+0.02%) |
Apr 24, 2019 | 46.56 | 46.58 | 46.54 | 46.56 | 604,719 | +0.10(+0.21%) |
Apr 23, 2019 | 46.46 | 46.49 | 46.43 | 46.46 | 688,321 | +0.02(+0.04%) |
Apr 22, 2019 | 46.41 | 46.45 | 46.38 | 46.44 | 970,090 | +0.02(+0.04%) |
Apr 18, 2019 | 46.41 | 46.45 | 46.39 | 46.42 | 595,476 | +0.04(+0.08%) |
Apr 17, 2019 | 46.41 | 46.43 | 46.39 | 46.39 | 496,921 | -0.03(-0.06%) |
Apr 16, 2019 | 46.40 | 46.43 | 46.38 | 46.41 | 761,867 | +0.00(+0.00%) |
Apr 15, 2019 | 46.40 | 46.42 | 46.40 | 46.41 | 537,230 | +0.04(+0.08%) |
Apr 12, 2019 | 46.40 | 46.40 | 46.37 | 46.38 | 477,412 | -0.04(-0.10%) |
Apr 11, 2019 | 46.43 | 46.45 | 46.41 | 46.42 | 511,694 | +0.01(+0.02%) |
Apr 10, 2019 | 46.40 | 46.44 | 46.40 | 46.41 | 427,350 | +0.01(+0.02%) |
Apr 09, 2019 | 46.40 | 46.41 | 46.37 | 46.40 | 768,107 | +0.03(+0.06%) |
Apr 08, 2019 | 46.38 | 46.39 | 46.35 | 46.38 | 550,407 | -0.01(-0.02%) |
Apr 05, 2019 | 46.37 | 46.40 | 46.35 | 46.39 | 620,568 | +0.02(+0.04%) |
Apr 04, 2019 | 46.36 | 46.39 | 46.35 | 46.37 | 335,435 | +0.01(+0.02%) |
Apr 03, 2019 | 46.36 | 46.40 | 46.34 | 46.36 | 616,617 | -0.06(-0.13%) |
Apr 02, 2019 | 46.38 | 46.44 | 46.38 | 46.42 | 449,425 | -0.01(-0.02%) |
Apr 01, 2019 | 46.42 | 46.43 | 46.33 | 46.43 | 1,762,045 | -0.03(-0.06%) |
Mar 29, 2019 | 46.43 | 46.53 | 46.43 | 46.46 | 669,652 | -0.05(-0.11%) |
Mar 28, 2019 | 46.50 | 46.52 | 46.46 | 46.51 | 645,668 | +0.03(+0.06%) |
Mar 27, 2019 | 46.44 | 46.51 | 46.43 | 46.49 | 583,554 | +0.07(+0.15%) |
Mar 26, 2019 | 46.39 | 46.43 | 46.38 | 46.42 | 530,749 | +0.03(+0.06%) |
Mar 25, 2019 | 46.33 | 46.42 | 46.31 | 46.39 | 399,700 | +0.04(+0.10%) |
Mar 22, 2019 | 46.27 | 46.35 | 46.27 | 46.35 | 620,488 | +0.18(+0.39%) |
Mar 21, 2019 | 46.18 | 46.20 | 46.14 | 46.17 | 428,049 | +0.06(+0.14%) |
Mar 20, 2019 | 46.05 | 46.14 | 46.05 | 46.10 | 765,823 | +0.06(+0.14%) |
Mar 19, 2019 | 46.00 | 46.07 | 45.99 | 46.04 | 553,832 | +0.03(+0.06%) |
Mar 18, 2019 | 46.03 | 46.06 | 46.01 | 46.02 | 762,403 | -0.02(-0.04%) |
Mar 15, 2019 | 46.00 | 46.04 | 45.98 | 46.03 | 695,356 | +0.08(+0.17%) |
Mar 14, 2019 | 45.97 | 45.97 | 45.93 | 45.95 | 588,597 | -0.04(-0.10%) |
Mar 13, 2019 | 45.98 | 46.01 | 45.96 | 46.00 | 710,201 | +0.02(+0.04%) |
Mar 12, 2019 | 45.96 | 46.02 | 45.95 | 45.98 | 528,646 | +0.03(+0.06%) |
Mar 11, 2019 | 45.97 | 45.97 | 45.93 | 45.95 | 375,007 | -0.02(-0.04%) |
Mar 08, 2019 | 45.99 | 45.99 | 45.93 | 45.97 | 403,183 | +0.06(+0.14%) |
Mar 07, 2019 | 45.90 | 45.95 | 45.90 | 45.91 | 777,952 | +0.05(+0.12%) |
Mar 06, 2019 | 45.81 | 45.86 | 45.80 | 45.86 | 512,576 | +0.07(+0.16%) |
Mar 05, 2019 | 45.77 | 45.82 | 45.76 | 45.78 | 594,498 | -0.02(-0.04%) |
Mar 04, 2019 | 45.76 | 45.80 | 45.76 | 45.80 | 593,320 | +0.07(+0.16%) |
Mar 01, 2019 | 45.77 | 45.80 | 45.73 | 45.73 | 487,815 | -0.05(-0.10%) |
Feb 28, 2019 | 45.83 | 45.83 | 45.75 | 45.78 | 351,533 | +0.01(+0.02%) |
Feb 27, 2019 | 45.81 | 45.82 | 45.77 | 45.77 | 638,880 | -0.07(-0.16%) |
Feb 26, 2019 | 45.80 | 45.90 | 45.80 | 45.84 | 632,355 | +0.08(+0.18%) |
Feb 25, 2019 | 45.73 | 45.78 | 45.73 | 45.76 | 887,777 | -0.03(-0.06%) |
Feb 22, 2019 | 45.75 | 45.80 | 45.74 | 45.79 | 532,592 | +0.06(+0.14%) |
Feb 21, 2019 | 45.73 | 45.74 | 45.72 | 45.72 | 481,347 | -0.05(-0.12%) |
Feb 20, 2019 | 45.75 | 45.79 | 45.74 | 45.78 | 669,921 | +0.04(+0.10%) |
Feb 19, 2019 | 45.72 | 45.75 | 45.72 | 45.73 | 532,042 | +0.04(+0.08%) |
Feb 15, 2019 | 45.68 | 45.72 | 45.65 | 45.70 | 534,054 | +0.03(+0.06%) |
Feb 14, 2019 | 45.72 | 45.74 | 45.67 | 45.67 | 628,678 | +0.02(+0.04%) |
Feb 13, 2019 | 45.67 | 45.67 | 45.63 | 45.65 | 424,093 | -0.03(-0.06%) |
Feb 12, 2019 | 45.65 | 45.72 | 45.65 | 45.68 | 944,476 | +0.00(+0.00%) |
Feb 11, 2019 | 45.69 | 45.71 | 45.67 | 45.68 | 679,290 | -0.01(-0.02%) |
Feb 08, 2019 | 45.68 | 45.72 | 45.64 | 45.69 | 1,189,786 | +0.03(+0.06%) |
Feb 07, 2019 | 45.61 | 45.67 | 45.59 | 45.66 | 499,214 | +0.11(+0.23%) |
Feb 06, 2019 | 45.53 | 45.58 | 45.52 | 45.56 | 642,930 | +0.02(+0.04%) |
Feb 05, 2019 | 45.53 | 45.56 | 45.49 | 45.54 | 937,181 | +0.02(+0.04%) |
Feb 04, 2019 | 45.45 | 45.56 | 45.45 | 45.52 | 809,013 | +0.05(+0.12%) |
Feb 01, 2019 | 45.55 | 45.55 | 45.45 | 45.47 | 1,377,251 | -0.05(-0.10%) |
Jan 31, 2019 | 45.48 | 45.56 | 45.47 | 45.51 | 664,953 | +0.10(+0.21%) |
Jan 30, 2019 | 45.42 | 45.44 | 45.36 | 45.42 | 662,744 | -0.01(-0.02%) |
Jan 29, 2019 | 45.42 | 45.43 | 45.37 | 45.42 | 470,536 | +0.05(+0.12%) |
Jan 28, 2019 | 45.37 | 45.39 | 45.35 | 45.37 | 489,740 | +0.04(+0.08%) |
Jan 25, 2019 | 45.37 | 45.37 | 45.32 | 45.34 | 426,424 | -0.05(-0.12%) |
Jan 24, 2019 | 45.37 | 45.39 | 45.33 | 45.39 | 563,189 | +0.04(+0.10%) |
Jan 23, 2019 | 45.34 | 45.37 | 45.33 | 45.34 | 640,095 | -0.04(-0.08%) |
Jan 22, 2019 | 45.42 | 45.42 | 45.34 | 45.38 | 667,603 | +0.03(+0.06%) |
Jan 18, 2019 | 45.42 | 45.42 | 45.35 | 45.35 | 774,979 | +0.00(+0.00%) |
Jan 17, 2019 | 45.39 | 45.41 | 45.34 | 45.35 | 493,593 | -0.03(-0.06%) |
Jan 16, 2019 | 45.36 | 45.40 | 45.34 | 45.38 | 586,079 | +0.01(+0.02%) |
Jan 15, 2019 | 45.40 | 45.40 | 45.33 | 45.37 | 410,676 | +0.01(+0.02%) |
Jan 14, 2019 | 45.35 | 45.40 | 45.34 | 45.36 | 549,152 | +0.02(+0.04%) |
Jan 11, 2019 | 45.35 | 45.36 | 45.33 | 45.34 | 339,877 | +0.06(+0.14%) |
Jan 10, 2019 | 45.23 | 45.30 | 45.23 | 45.28 | 466,539 | +0.04(+0.08%) |
Jan 09, 2019 | 45.34 | 45.34 | 45.13 | 45.25 | 531,460 | -0.06(-0.14%) |
Jan 08, 2019 | 45.37 | 45.39 | 45.28 | 45.31 | 651,473 | -0.04(-0.08%) |
Jan 07, 2019 | 45.42 | 45.42 | 45.34 | 45.34 | 1,008,556 | +0.06(+0.14%) |
Jan 04, 2019 | 45.36 | 45.36 | 45.24 | 45.28 | 1,343,508 | -0.14(-0.31%) |
Jan 03, 2019 | 45.34 | 45.43 | 45.30 | 45.42 | 496,460 | +0.12(+0.25%) |
Jan 02, 2019 | 45.32 | 45.32 | 45.25 | 45.31 | 976,273 | +0.01(+0.02%) |
Dec 31, 2018 | 45.29 | 45.32 | 45.24 | 45.30 | 953,257 | +0.00(+0.00%) |
Dec 28, 2018 | 45.26 | 45.32 | 45.22 | 45.30 | 1,158,919 | +0.11(+0.24%) |
Dec 27, 2018 | 45.22 | 45.28 | 45.18 | 45.19 | 1,194,553 | +0.10(+0.22%) |
Dec 26, 2018 | 45.21 | 45.25 | 45.09 | 45.10 | 1,198,980 | -0.12(-0.26%) |
Dec 24, 2018 | 45.21 | 45.26 | 45.18 | 45.21 | 606,956 | +0.03(+0.07%) |
Dec 21, 2018 | 45.13 | 45.21 | 45.13 | 45.18 | 901,104 | +0.04(+0.08%) |
Dec 20, 2018 | 45.16 | 45.18 | 45.13 | 45.15 | 1,888,278 | +0.00(+0.00%) |
Dec 19, 2018 | 45.08 | 45.17 | 45.05 | 45.15 | 1,922,703 | +0.09(+0.20%) |
Dec 18, 2018 | 45.00 | 45.07 | 44.98 | 45.06 | 1,440,637 | +0.10(+0.22%) |
Dec 17, 2018 | 44.91 | 44.99 | 44.91 | 44.96 | 949,184 | -0.01(-0.02%) |
Dec 14, 2018 | 44.95 | 44.98 | 44.93 | 44.97 | 564,376 | +0.04(+0.08%) |
Dec 13, 2018 | 44.98 | 44.98 | 44.93 | 44.93 | 1,013,284 | +0.00(+0.00%) |
Dec 12, 2018 | 44.96 | 44.96 | 44.91 | 44.93 | 1,023,460 | -0.02(-0.04%) |
Dec 11, 2018 | 44.97 | 45.01 | 44.91 | 44.95 | 1,464,949 | -0.05(-0.12%) |
Dec 10, 2018 | 44.97 | 45.06 | 44.96 | 45.01 | 803,966 | +0.04(+0.10%) |
Dec 07, 2018 | 44.92 | 45.03 | 44.92 | 44.96 | 922,785 | +0.01(+0.02%) |
Dec 06, 2018 | 44.93 | 45.02 | 44.93 | 44.95 | 1,140,963 | +0.07(+0.16%) |
Dec 04, 2018 | 44.80 | 44.93 | 44.80 | 44.88 | 1,898,191 | +0.14(+0.32%) |
Dec 03, 2018 | 44.66 | 44.75 | 44.63 | 44.74 | 760,491 | +0.07(+0.16%) |
Nov 30, 2018 | 44.70 | 44.72 | 44.66 | 44.67 | 1,409,796 | +0.01(+0.02%) |
Nov 29, 2018 | 44.63 | 44.67 | 44.62 | 44.66 | 755,883 | +0.10(+0.22%) |
Nov 28, 2018 | 44.53 | 44.58 | 44.51 | 44.56 | 611,941 | +0.04(+0.10%) |
Nov 27, 2018 | 44.48 | 44.54 | 44.48 | 44.52 | 857,031 | -0.01(-0.02%) |
Nov 26, 2018 | 44.52 | 44.54 | 44.48 | 44.53 | 613,984 | +0.00(+0.00%) |
Nov 23, 2018 | 44.54 | 44.56 | 44.52 | 44.53 | 246,771 | +0.04(+0.08%) |
Nov 21, 2018 | 44.49 | 44.49 | 44.49 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 44.50 | 44.53 | 44.46 | 44.50 | 836,431 | +0.04(+0.08%) |
Nov 19, 2018 | 44.43 | 44.46 | 44.39 | 44.46 | 1,392,770 | +0.02(+0.04%) |
Nov 16, 2018 | 44.37 | 44.45 | 44.37 | 44.45 | 787,494 | +0.07(+0.16%) |
Nov 15, 2018 | 44.39 | 44.39 | 44.32 | 44.38 | 644,472 | +0.05(+0.12%) |
Nov 14, 2018 | 44.23 | 44.37 | 44.23 | 44.32 | 1,284,341 | +0.03(+0.06%) |
Nov 13, 2018 | 44.28 | 44.35 | 44.28 | 44.30 | 1,234,100 | +0.01(+0.02%) |
Nov 12, 2018 | 44.24 | 44.32 | 44.24 | 44.29 | 865,801 | +0.04(+0.10%) |
Nov 09, 2018 | 44.19 | 44.27 | 44.19 | 44.24 | 1,470,442 | +0.07(+0.16%) |
Nov 08, 2018 | 44.20 | 44.21 | 44.16 | 44.17 | 963,622 | +0.01(+0.02%) |
Nov 07, 2018 | 44.19 | 44.23 | 44.10 | 44.16 | 1,548,134 | +0.05(+0.12%) |
Nov 06, 2018 | 44.13 | 44.15 | 44.08 | 44.11 | 1,187,657 | -0.03(-0.06%) |
Nov 05, 2018 | 44.08 | 44.15 | 44.08 | 44.14 | 1,906,092 | +0.08(+0.18%) |
Nov 02, 2018 | 44.17 | 44.18 | 44.06 | 44.06 | 1,781,254 | -0.12(-0.28%) |
Nov 01, 2018 | 44.21 | 44.23 | 44.17 | 44.18 | 1,804,987 | -0.06(-0.13%) |
Oct 31, 2018 | 44.27 | 44.27 | 44.18 | 44.24 | 2,074,065 | -0.05(-0.12%) |
Oct 30, 2018 | 44.31 | 44.32 | 44.26 | 44.29 | 1,336,000 | -0.05(-0.12%) |
Oct 29, 2018 | 44.33 | 44.35 | 44.29 | 44.34 | 819,132 | +0.01(+0.02%) |
Oct 26, 2018 | 44.32 | 44.36 | 44.32 | 44.33 | 736,454 | +0.04(+0.10%) |
Oct 25, 2018 | 44.31 | 44.32 | 44.26 | 44.29 | 777,001 | -0.03(-0.06%) |
Oct 24, 2018 | 44.28 | 44.33 | 44.25 | 44.32 | 450,523 | +0.06(+0.14%) |
Oct 23, 2018 | 44.30 | 44.31 | 44.24 | 44.26 | 681,496 | +0.04(+0.10%) |
Oct 22, 2018 | 44.18 | 44.21 | 44.15 | 44.21 | 1,080,474 | +0.04(+0.10%) |
Oct 19, 2018 | 44.15 | 44.20 | 44.14 | 44.17 | 760,833 | -0.04(-0.10%) |
Oct 18, 2018 | 44.11 | 44.21 | 44.10 | 44.21 | 720,039 | +0.09(+0.20%) |
Oct 17, 2018 | 44.15 | 44.17 | 44.11 | 44.12 | 533,518 | -0.02(-0.04%) |
Oct 16, 2018 | 44.13 | 44.18 | 44.13 | 44.14 | 1,843,987 | +0.04(+0.10%) |
Oct 15, 2018 | 44.13 | 44.15 | 44.09 | 44.10 | 1,659,203 | -0.02(-0.04%) |
Oct 12, 2018 | 44.13 | 44.18 | 44.11 | 44.11 | 787,819 | -0.06(-0.14%) |
Oct 11, 2018 | 44.20 | 44.22 | 44.16 | 44.18 | 835,181 | +0.05(+0.12%) |
Oct 10, 2018 | 44.12 | 44.15 | 44.09 | 44.12 | 2,073,009 | -0.08(-0.18%) |
Oct 09, 2018 | 44.30 | 44.30 | 44.18 | 44.20 | 1,384,482 | +0.01(+0.02%) |
Oct 08, 2018 | 44.22 | 44.26 | 44.18 | 44.19 | 1,780,425 | -0.04(-0.08%) |
Oct 05, 2018 | 44.28 | 44.28 | 44.16 | 44.23 | 2,248,710 | -0.04(-0.10%) |
Oct 04, 2018 | 44.31 | 44.31 | 44.25 | 44.27 | 2,497,258 | -0.09(-0.20%) |
Oct 03, 2018 | 44.48 | 44.48 | 44.32 | 44.36 | 1,037,401 | -0.11(-0.26%) |
Oct 02, 2018 | 44.48 | 44.50 | 44.46 | 44.48 | 1,000,806 | +0.04(+0.08%) |
Oct 01, 2018 | 44.45 | 44.48 | 44.43 | 44.44 | 682,126 | -0.02(-0.05%) |
Sep 28, 2018 | 44.51 | 44.52 | 44.46 | 44.46 | 637,542 | -0.01(-0.02%) |
Sep 27, 2018 | 44.44 | 44.51 | 44.42 | 44.47 | 629,955 | +0.02(+0.04%) |
Sep 26, 2018 | 44.44 | 44.46 | 44.37 | 44.45 | 939,998 | +0.08(+0.18%) |
Sep 25, 2018 | 44.39 | 44.40 | 44.34 | 44.37 | 2,181,843 | -0.05(-0.12%) |
Sep 24, 2018 | 44.47 | 44.47 | 44.41 | 44.43 | 1,662,641 | -0.05(-0.12%) |
Sep 21, 2018 | 44.44 | 44.51 | 44.42 | 44.48 | 712,293 | +0.05(+0.12%) |
Sep 20, 2018 | 44.45 | 44.49 | 44.41 | 44.43 | 1,244,972 | -0.07(-0.16%) |
Sep 19, 2018 | 44.50 | 44.52 | 44.47 | 44.50 | 1,777,501 | -0.03(-0.06%) |
Sep 18, 2018 | 44.56 | 44.58 | 44.50 | 44.52 | 951,978 | -0.07(-0.16%) |
Sep 17, 2018 | 44.57 | 44.60 | 44.57 | 44.59 | 843,292 | +0.01(+0.02%) |
Sep 14, 2018 | 44.58 | 44.63 | 44.57 | 44.58 | 673,440 | -0.05(-0.12%) |
Sep 13, 2018 | 44.65 | 44.65 | 44.61 | 44.64 | 502,559 | +0.02(+0.04%) |
Sep 12, 2018 | 44.64 | 44.65 | 44.59 | 44.62 | 516,278 | +0.00(+0.00%) |
Sep 11, 2018 | 44.63 | 44.65 | 44.58 | 44.62 | 726,891 | -0.01(-0.02%) |
Sep 10, 2018 | 44.62 | 44.66 | 44.61 | 44.63 | 631,825 | +0.01(+0.02%) |
Sep 07, 2018 | 44.67 | 44.67 | 44.58 | 44.62 | 1,381,303 | -0.11(-0.24%) |
Sep 06, 2018 | 44.78 | 44.78 | 44.73 | 44.73 | 463,588 | -0.03(-0.06%) |
Sep 05, 2018 | 44.77 | 44.77 | 44.72 | 44.75 | 913,065 | +0.00(+0.00%) |
Sep 04, 2018 | 44.77 | 44.77 | 44.73 | 44.75 | 705,588 | -0.05(-0.12%) |
Aug 31, 2018 | 44.80 | 44.80 | 44.80 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 44.82 | 44.82 | 44.80 | 44.81 | 784,775 | +0.03(+0.06%) |
Aug 29, 2018 | 44.80 | 44.81 | 44.79 | 44.79 | 588,657 | -0.02(-0.04%) |
Aug 28, 2018 | 44.81 | 44.81 | 44.78 | 44.80 | 560,700 | -0.02(-0.04%) |
Aug 27, 2018 | 44.84 | 44.84 | 44.80 | 44.82 | 664,429 | +0.00(+0.00%) |
Aug 24, 2018 | 44.80 | 44.84 | 44.79 | 44.82 | 615,921 | -0.01(-0.02%) |
Aug 23, 2018 | 44.82 | 44.84 | 44.79 | 44.83 | 335,917 | +0.01(+0.02%) |
Aug 22, 2018 | 44.85 | 44.85 | 44.82 | 44.82 | 352,412 | +0.01(+0.02%) |
Aug 21, 2018 | 44.81 | 44.82 | 44.78 | 44.81 | 281,781 | -0.02(-0.04%) |
Aug 20, 2018 | 44.85 | 44.86 | 44.81 | 44.83 | 589,749 | +0.02(+0.04%) |
Aug 17, 2018 | 44.80 | 44.81 | 44.78 | 44.81 | 253,038 | +0.02(+0.04%) |
Aug 16, 2018 | 44.81 | 44.81 | 44.77 | 44.80 | 418,628 | +0.01(+0.02%) |
Aug 15, 2018 | 44.81 | 44.84 | 44.79 | 44.79 | 655,180 | +0.04(+0.08%) |
Aug 14, 2018 | 44.74 | 44.77 | 44.74 | 44.75 | 512,077 | -0.02(-0.04%) |
Aug 13, 2018 | 44.73 | 44.77 | 44.73 | 44.77 | 342,196 | +0.02(+0.04%) |
Aug 10, 2018 | 44.73 | 44.76 | 44.71 | 44.75 | 320,197 | +0.02(+0.04%) |
Aug 09, 2018 | 44.72 | 44.73 | 44.68 | 44.73 | 498,307 | +0.06(+0.14%) |
Aug 08, 2018 | 44.67 | 44.70 | 44.67 | 44.67 | 570,317 | +0.03(+0.06%) |
Aug 07, 2018 | 44.69 | 44.70 | 44.64 | 44.65 | 575,032 | -0.07(-0.16%) |
Aug 06, 2018 | 44.70 | 44.73 | 44.68 | 44.72 | 571,655 | +0.03(+0.06%) |
Aug 03, 2018 | 44.72 | 44.72 | 44.67 | 44.69 | 657,127 | -0.03(-0.06%) |
Aug 02, 2018 | 44.66 | 44.73 | 44.66 | 44.72 | 592,979 | +0.07(+0.16%) |
Aug 01, 2018 | 44.66 | 44.69 | 44.64 | 44.65 | 628,562 | -0.10(-0.22%) |
Jul 31, 2018 | 44.74 | 44.75 | 44.69 | 44.74 | 318,973 | +0.06(+0.14%) |
Jul 30, 2018 | 44.70 | 44.70 | 44.66 | 44.68 | 529,216 | +0.00(+0.00%) |
Jul 27, 2018 | 44.71 | 44.74 | 44.68 | 44.68 | 331,088 | -0.02(-0.04%) |
Jul 26, 2018 | 44.79 | 44.79 | 44.67 | 44.70 | 684,354 | -0.06(-0.14%) |
Jul 25, 2018 | 44.80 | 44.80 | 44.73 | 44.76 | 448,668 | +0.00(+0.00%) |
Jul 24, 2018 | 44.75 | 44.76 | 44.71 | 44.76 | 337,349 | +0.01(+0.02%) |
Jul 23, 2018 | 44.83 | 44.83 | 44.72 | 44.75 | 538,799 | -0.05(-0.12%) |
Jul 20, 2018 | 44.81 | 44.85 | 44.78 | 44.80 | 471,958 | -0.06(-0.14%) |
Jul 19, 2018 | 44.83 | 44.87 | 44.82 | 44.87 | 411,013 | +0.05(+0.12%) |
Jul 18, 2018 | 44.80 | 44.82 | 44.77 | 44.81 | 300,429 | +0.04(+0.10%) |
Jul 17, 2018 | 44.80 | 44.80 | 44.75 | 44.77 | 414,290 | +0.04(+0.08%) |
Jul 16, 2018 | 44.76 | 44.78 | 44.70 | 44.73 | 412,621 | -0.09(-0.20%) |
Jul 13, 2018 | 44.80 | 44.82 | 44.78 | 44.82 | 501,470 | +0.03(+0.08%) |
Jul 12, 2018 | 44.78 | 44.79 | 44.74 | 44.79 | 278,351 | -0.01(-0.02%) |
Jul 11, 2018 | 44.73 | 44.80 | 44.73 | 44.80 | 297,651 | +0.08(+0.18%) |
Jul 10, 2018 | 44.67 | 44.73 | 44.67 | 44.72 | 339,700 | +0.02(+0.04%) |
Jul 09, 2018 | 44.67 | 44.73 | 44.67 | 44.70 | 509,368 | -0.06(-0.14%) |
Jul 06, 2018 | 44.75 | 44.76 | 44.70 | 44.76 | 424,872 | +0.11(+0.24%) |
Jul 05, 2018 | 44.69 | 44.72 | 44.66 | 44.66 | 530,712 | -0.07(-0.16%) |
Jul 03, 2018 | 44.73 | 44.73 | 44.73 | 0 | +0.11(+0.24%) | |
Jul 02, 2018 | 44.63 | 44.64 | 44.60 | 44.62 | 568,621 | +0.00(+0.00%) |
Jun 29, 2018 | 44.62 | 44.65 | 44.58 | 44.62 | 602,895 | +0.05(+0.12%) |
Jun 28, 2018 | 44.63 | 44.64 | 44.57 | 44.57 | 346,963 | -0.05(-0.12%) |
Jun 27, 2018 | 44.62 | 44.65 | 44.62 | 44.62 | 349,733 | +0.04(+0.10%) |
Jun 26, 2018 | 44.57 | 44.60 | 44.57 | 44.58 | 311,564 | +0.00(+0.00%) |
Jun 25, 2018 | 44.58 | 44.64 | 44.58 | 44.58 | 478,839 | +0.01(+0.02%) |
Jun 22, 2018 | 44.54 | 44.59 | 44.53 | 44.57 | 360,432 | -0.04(-0.10%) |
Jun 21, 2018 | 44.59 | 44.63 | 44.56 | 44.61 | 408,931 | +0.06(+0.14%) |
Jun 20, 2018 | 44.55 | 44.59 | 44.55 | 44.55 | 573,523 | -0.07(-0.16%) |
Jun 19, 2018 | 44.66 | 44.66 | 44.59 | 44.62 | 385,268 | +0.07(+0.16%) |
Jun 18, 2018 | 44.55 | 44.55 | 44.51 | 44.55 | 479,456 | +0.01(+0.02%) |
Jun 15, 2018 | 44.53 | 44.53 | 44.54 | 495,210 | +0.01(+0.02%) | |
Jun 14, 2018 | 44.53 | 44.54 | 44.49 | 44.53 | 437,678 | +0.09(+0.20%) |
Jun 13, 2018 | 44.48 | 44.53 | 44.44 | 44.44 | 481,159 | -0.06(-0.14%) |
Jun 12, 2018 | 44.49 | 44.55 | 44.45 | 44.51 | 524,970 | -0.03(-0.06%) |
Jun 11, 2018 | 44.50 | 44.53 | 44.46 | 44.53 | 478,018 | +0.00(+0.00%) |
Jun 08, 2018 | 44.51 | 44.56 | 44.51 | 44.53 | 504,680 | -0.03(-0.06%) |
Jun 07, 2018 | 44.47 | 44.57 | 44.47 | 44.56 | 403,474 | +0.06(+0.14%) |
Jun 06, 2018 | 44.49 | 44.50 | 1,153,974 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.58 | 44.58 | 44.50 | 44.50 | 515,329 | -0.01(-0.02%) |
Jun 04, 2018 | 44.54 | 44.57 | 44.47 | 44.51 | 3,653,737 | -0.01(-0.02%) |
Jun 01, 2018 | 44.46 | 44.54 | 44.46 | 44.51 | 610,612 | -0.07(-0.15%) |
May 31, 2018 | 44.63 | 44.63 | 44.57 | 44.58 | 3,293,427 | +0.05(+0.12%) |
May 30, 2018 | 44.51 | 44.55 | 44.50 | 44.53 | 611,955 | -0.10(-0.23%) |
May 29, 2018 | 44.57 | 44.66 | 44.57 | 44.64 | 2,177,379 | +0.13(+0.29%) |
May 25, 2018 | 44.50 | 44.50 | 44.50 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.39 | 44.43 | 44.34 | 44.41 | 297,557 | +0.06(+0.14%) |
May 23, 2018 | 44.33 | 44.35 | 44.29 | 44.35 | 695,495 | +0.10(+0.22%) |
May 22, 2018 | 44.24 | 44.26 | 44.22 | 44.25 | 527,966 | +0.05(+0.12%) |
May 21, 2018 | 44.17 | 44.22 | 44.17 | 44.20 | 413,080 | -0.04(-0.10%) |
May 18, 2018 | 44.22 | 44.26 | 44.22 | 44.24 | 630,822 | +0.02(+0.04%) |
May 17, 2018 | 44.25 | 44.25 | 44.21 | 44.22 | 496,204 | -0.03(-0.06%) |
May 16, 2018 | 44.29 | 44.29 | 44.23 | 44.25 | 491,503 | +0.02(+0.04%) |
May 15, 2018 | 44.25 | 44.29 | 44.21 | 44.23 | 704,532 | -0.12(-0.28%) |
May 14, 2018 | 44.37 | 44.38 | 44.34 | 44.36 | 411,671 | +0.01(+0.03%) |
May 11, 2018 | 44.33 | 44.36 | 44.33 | 44.34 | 304,126 | -0.02(-0.05%) |
May 10, 2018 | 44.34 | 44.36 | 44.30 | 44.36 | 349,353 | +0.10(+0.22%) |
May 09, 2018 | 44.27 | 44.31 | 44.24 | 44.27 | 486,884 | -0.03(-0.06%) |
May 08, 2018 | 44.23 | 44.30 | 44.22 | 44.29 | 698,615 | +0.04(+0.09%) |
May 07, 2018 | 44.27 | 44.28 | 44.24 | 44.26 | 462,899 | +0.01(+0.03%) |
May 04, 2018 | 44.24 | 44.28 | 44.24 | 44.24 | 386,860 | +0.02(+0.04%) |
May 03, 2018 | 44.24 | 44.26 | 44.21 | 44.22 | 392,483 | +0.09(+0.20%) |
May 02, 2018 | 44.11 | 44.15 | 44.08 | 44.14 | 339,164 | +0.06(+0.14%) |