Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.56 | 45.56 | 45.38 | 45.53 | 26,044 | +0.03(+0.07%) |
Apr 29, 2019 | 45.47 | 45.52 | 45.47 | 45.50 | 3,116 | +0.04(+0.09%) |
Apr 26, 2019 | 45.50 | 45.51 | 45.46 | 45.46 | 7,917 | +0.09(+0.20%) |
Apr 25, 2019 | 45.41 | 45.44 | 45.36 | 45.37 | 18,008 | -0.00(-0.01%) |
Apr 24, 2019 | 45.44 | 45.44 | 45.37 | 45.37 | 4,067 | +0.11(+0.23%) |
Apr 23, 2019 | 45.24 | 45.27 | 45.23 | 45.27 | 10,755 | +0.01(+0.03%) |
Apr 22, 2019 | 45.31 | 45.31 | 45.19 | 45.25 | 5,383 | -0.02(-0.04%) |
Apr 18, 2019 | 45.21 | 45.33 | 45.10 | 45.27 | 7,936 | +0.08(+0.18%) |
Apr 17, 2019 | 45.14 | 45.19 | 45.14 | 45.19 | 846 | +0.01(+0.02%) |
Apr 16, 2019 | 45.31 | 45.31 | 45.16 | 45.19 | 2,295 | -0.32(-0.71%) |
Apr 15, 2019 | 45.97 | 45.97 | 45.51 | 45.51 | 1,105 | +0.33(+0.73%) |
Apr 12, 2019 | 45.20 | 45.24 | 45.16 | 45.18 | 3,741 | -0.02(-0.04%) |
Apr 11, 2019 | 45.16 | 45.20 | 45.16 | 45.20 | 688 | +0.00(+0.00%) |
Apr 10, 2019 | 45.12 | 45.25 | 45.12 | 45.20 | 1,841 | +0.08(+0.19%) |
Apr 09, 2019 | 45.11 | 45.19 | 45.11 | 45.11 | 1,920 | -0.08(-0.18%) |
Apr 08, 2019 | 45.22 | 45.22 | 45.12 | 45.19 | 5,095 | +0.02(+0.05%) |
Apr 05, 2019 | 45.17 | 45.18 | 45.12 | 45.17 | 12,698 | -0.07(-0.16%) |
Apr 04, 2019 | 45.16 | 45.24 | 45.05 | 45.24 | 3,876 | +0.09(+0.19%) |
Apr 03, 2019 | 45.38 | 45.38 | 45.12 | 45.16 | 5,542 | -0.02(-0.04%) |
Apr 02, 2019 | 45.24 | 45.24 | 45.13 | 45.18 | 18,566 | +0.11(+0.24%) |
Apr 01, 2019 | 45.40 | 45.40 | 45.07 | 45.07 | 2,341 | -0.26(-0.57%) |
Mar 29, 2019 | 45.40 | 45.40 | 45.32 | 45.32 | 4,535 | +0.08(+0.18%) |
Mar 28, 2019 | 45.33 | 45.40 | 45.22 | 45.25 | 7,993 | +0.03(+0.06%) |
Mar 27, 2019 | 45.25 | 45.28 | 45.12 | 45.22 | 21,306 | +0.11(+0.23%) |
Mar 26, 2019 | 45.15 | 45.15 | 45.11 | 45.11 | 2,814 | +0.17(+0.37%) |
Mar 25, 2019 | 45.15 | 45.15 | 44.95 | 44.95 | 2,652 | -0.14(-0.31%) |
Mar 22, 2019 | 45.09 | 45.09 | 45.03 | 45.09 | 1,133 | +0.35(+0.79%) |
Mar 21, 2019 | 44.72 | 44.77 | 44.72 | 44.73 | 1,681 | -0.12(-0.27%) |
Mar 20, 2019 | 44.78 | 44.85 | 44.78 | 44.85 | 3,499 | +0.10(+0.23%) |
Mar 19, 2019 | 44.76 | 44.76 | 44.75 | 44.75 | 1,135 | +0.06(+0.13%) |
Mar 18, 2019 | 44.69 | 44.77 | 44.69 | 44.69 | 1,757 | -0.06(-0.14%) |
Mar 15, 2019 | 44.70 | 44.76 | 44.70 | 44.76 | 7,842 | +0.09(+0.19%) |
Mar 14, 2019 | 44.73 | 44.73 | 44.67 | 44.67 | 2,689 | -0.01(-0.03%) |
Mar 13, 2019 | 44.63 | 44.69 | 44.58 | 44.69 | 2,034 | +0.01(+0.02%) |
Mar 11, 2019 | 44.68 | 44.68 | 44.68 | 0 | +0.02(+0.04%) | |
Mar 08, 2019 | 44.57 | 44.66 | 44.57 | 44.66 | 1,250 | +0.11(+0.26%) |
Mar 07, 2019 | 44.54 | 44.54 | 44.54 | 45 | +0.00(+0.00%) | |
Mar 06, 2019 | 44.54 | 44.54 | 44.52 | 44.54 | 3,987 | +0.01(+0.02%) |
Mar 05, 2019 | 44.54 | 44.54 | 44.54 | 45 | +0.00(+0.00%) | |
Mar 04, 2019 | 44.54 | 44.54 | 44.54 | 44.54 | 1,819 | +0.15(+0.34%) |
Mar 01, 2019 | 44.39 | 44.39 | 44.39 | 69 | +0.00(+0.00%) | |
Feb 28, 2019 | 44.43 | 44.51 | 44.39 | 44.39 | 10,825 | -0.05(-0.11%) |
Feb 27, 2019 | 44.43 | 44.44 | 44.43 | 44.44 | 1,885 | -0.03(-0.08%) |
Feb 26, 2019 | 44.42 | 44.47 | 44.38 | 44.47 | 1,884 | +0.13(+0.29%) |
Feb 25, 2019 | 44.37 | 44.37 | 44.34 | 44.34 | 2,721 | +0.05(+0.12%) |
Feb 22, 2019 | 44.34 | 44.36 | 44.29 | 44.29 | 3,409 | -0.06(-0.14%) |
Feb 21, 2019 | 44.30 | 44.35 | 44.27 | 44.35 | 2,057 | +0.02(+0.06%) |
Feb 20, 2019 | 44.30 | 44.33 | 44.30 | 44.33 | 1,509 | +0.01(+0.01%) |
Feb 19, 2019 | 44.33 | 44.38 | 44.31 | 44.32 | 5,975 | +0.07(+0.16%) |
Feb 15, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 1,709 | -0.01(-0.03%) |
Feb 14, 2019 | 44.28 | 44.28 | 44.25 | 44.26 | 1,996 | +0.15(+0.33%) |
Feb 13, 2019 | 44.21 | 44.21 | 44.12 | 44.12 | 16,225 | -0.06(-0.14%) |
Feb 12, 2019 | 44.19 | 44.22 | 44.18 | 44.18 | 1,640 | +0.02(+0.04%) |
Feb 11, 2019 | 44.19 | 44.21 | 44.15 | 44.16 | 4,173 | -0.00(-0.00%) |
Feb 08, 2019 | 44.14 | 44.16 | 44.14 | 44.16 | 683 | +0.09(+0.21%) |
Feb 07, 2019 | 44.07 | 44.10 | 44.06 | 44.07 | 13,507 | +0.07(+0.16%) |
Feb 06, 2019 | 44.00 | 44.00 | 44.00 | 1,139 | +0.00(+0.00%) | |
Feb 05, 2019 | 43.99 | 44.00 | 43.99 | 44.00 | 1,163 | +0.03(+0.08%) |
Feb 04, 2019 | 43.97 | 43.97 | 43.97 | 43.97 | 428 | -0.02(-0.05%) |
Feb 01, 2019 | 43.99 | 43.99 | 43.99 | 48 | -0.00(-0.00%) | |
Jan 31, 2019 | 43.93 | 43.99 | 43.93 | 43.99 | 2,475 | +0.11(+0.25%) |
Jan 30, 2019 | 43.86 | 43.88 | 43.80 | 43.88 | 10,326 | +0.05(+0.11%) |
Jan 29, 2019 | 43.86 | 43.86 | 43.75 | 43.83 | 18,443 | -0.03(-0.06%) |
Jan 28, 2019 | 43.86 | 43.86 | 43.86 | 43.86 | 2,278 | -0.01(-0.02%) |
Jan 25, 2019 | 43.86 | 43.86 | 43.86 | 43.86 | 797 | -0.00(-0.01%) |
Jan 24, 2019 | 43.87 | 43.87 | 43.87 | 45 | +0.00(+0.00%) | |
Jan 23, 2019 | 43.82 | 43.93 | 43.82 | 43.87 | 3,695 | -0.08(-0.19%) |
Jan 22, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 997 | +0.15(+0.35%) |
Jan 18, 2019 | 43.85 | 43.85 | 43.80 | 43.80 | 913 | +0.03(+0.06%) |
Jan 17, 2019 | 43.77 | 43.77 | 43.77 | 43.77 | 285 | -0.15(-0.35%) |
Jan 16, 2019 | 43.75 | 43.92 | 43.75 | 43.92 | 3,282 | +0.23(+0.52%) |
Jan 15, 2019 | 43.84 | 43.84 | 43.70 | 43.70 | 2,984 | -0.14(-0.31%) |
Jan 14, 2019 | 43.83 | 43.83 | 43.83 | 43.83 | 172 | +0.02(+0.04%) |
Jan 11, 2019 | 43.82 | 43.82 | 43.82 | 43.82 | 5,026 | -0.15(-0.34%) |
Jan 10, 2019 | 43.96 | 43.96 | 43.96 | 43.96 | 687 | +0.24(+0.54%) |
Jan 09, 2019 | 43.95 | 43.95 | 43.73 | 43.73 | 1,001 | -0.15(-0.35%) |
Jan 08, 2019 | 43.90 | 43.90 | 43.88 | 43.88 | 2,610 | +0.11(+0.25%) |
Jan 07, 2019 | 43.82 | 43.86 | 43.75 | 43.77 | 863 | +0.04(+0.10%) |
Jan 04, 2019 | 43.73 | 43.73 | 43.71 | 43.73 | 5,939 | -0.11(-0.24%) |
Jan 03, 2019 | 43.83 | 43.83 | 43.83 | 34 | -0.00(-0.00%) | |
Jan 02, 2019 | 43.82 | 43.91 | 43.82 | 43.83 | 1,414 | -0.12(-0.28%) |
Dec 31, 2018 | 43.70 | 43.98 | 43.68 | 43.96 | 2,969 | -0.03(-0.06%) |
Dec 28, 2018 | 43.96 | 43.98 | 43.96 | 43.98 | 2,855 | +0.38(+0.87%) |
Dec 27, 2018 | 43.60 | 43.60 | 43.60 | 3 | +0.00(+0.00%) | |
Dec 26, 2018 | 43.55 | 43.94 | 43.55 | 43.60 | 1,751 | -0.26(-0.58%) |
Dec 24, 2018 | 43.86 | 43.86 | 43.86 | 22 | +0.00(+0.00%) | |
Dec 21, 2018 | 43.49 | 43.86 | 43.49 | 43.86 | 1,028 | +0.33(+0.77%) |
Dec 20, 2018 | 43.70 | 43.70 | 43.52 | 43.52 | 1,635 | -0.17(-0.39%) |
Dec 19, 2018 | 43.61 | 43.69 | 43.42 | 43.69 | 18,344 | +0.10(+0.23%) |
Dec 18, 2018 | 43.59 | 43.59 | 43.59 | 43.59 | 206 | +0.03(+0.07%) |
Dec 17, 2018 | 43.46 | 43.61 | 43.46 | 43.56 | 4,140 | +0.00(+0.01%) |
Dec 14, 2018 | 43.56 | 43.56 | 43.56 | 43.56 | 114 | +0.09(+0.22%) |
Dec 13, 2018 | 43.46 | 43.47 | 43.46 | 43.46 | 2,754 | +0.07(+0.17%) |
Dec 12, 2018 | 43.39 | 43.39 | 43.39 | 62 | -0.00(-0.00%) | |
Dec 11, 2018 | 43.39 | 43.39 | 43.39 | 43.39 | 229 | -0.24(-0.56%) |
Dec 10, 2018 | 43.59 | 43.64 | 43.59 | 43.64 | 1,398 | +0.04(+0.10%) |
Dec 07, 2018 | 43.54 | 43.59 | 43.47 | 43.59 | 10,191 | +0.22(+0.50%) |
Dec 06, 2018 | 43.47 | 43.60 | 43.37 | 43.37 | 6,254 | +0.02(+0.04%) |
Dec 04, 2018 | 43.36 | 43.36 | 43.36 | 43.36 | 22,673 | +0.02(+0.04%) |
Dec 03, 2018 | 43.23 | 43.34 | 43.06 | 43.34 | 8,235 | +0.06(+0.14%) |
Nov 30, 2018 | 43.14 | 43.28 | 43.08 | 43.28 | 6,183 | +0.03(+0.08%) |
Nov 29, 2018 | 43.20 | 43.26 | 43.20 | 43.24 | 2,995 | +0.12(+0.29%) |
Nov 28, 2018 | 43.12 | 43.12 | 43.12 | 81 | +0.00(+0.01%) | |
Nov 27, 2018 | 43.12 | 43.12 | 43.12 | 43.12 | 1,630 | -0.01(-0.03%) |
Nov 26, 2018 | 43.23 | 43.23 | 43.06 | 43.13 | 1,206 | -0.11(-0.26%) |
Nov 23, 2018 | 43.13 | 43.25 | 43.03 | 43.24 | 2,061 | +0.20(+0.47%) |
Nov 21, 2018 | 43.04 | 43.04 | 43.04 | 0 | -0.15(-0.34%) | |
Nov 20, 2018 | 43.17 | 43.19 | 43.17 | 43.19 | 1,269 | +0.05(+0.11%) |
Nov 19, 2018 | 43.04 | 43.14 | 42.87 | 43.14 | 68,961 | +0.24(+0.57%) |
Nov 16, 2018 | 42.90 | 42.90 | 42.90 | 17 | -0.00(-0.00%) | |
Nov 15, 2018 | 42.90 | 42.90 | 42.90 | 42.90 | 299 | -0.10(-0.24%) |
Nov 14, 2018 | 43.00 | 43.00 | 43.00 | 6 | +0.00(+0.00%) | |
Nov 13, 2018 | 42.97 | 43.00 | 42.88 | 43.00 | 4,838 | +0.19(+0.45%) |
Nov 12, 2018 | 43.02 | 43.02 | 42.75 | 42.81 | 653 | -0.17(-0.41%) |
Nov 09, 2018 | 42.91 | 42.99 | 42.91 | 42.99 | 1,148 | +0.17(+0.39%) |
Nov 08, 2018 | 42.81 | 42.82 | 42.81 | 42.82 | 1,836 | -0.06(-0.14%) |
Nov 07, 2018 | 42.77 | 42.88 | 42.68 | 42.88 | 1,375 | +0.17(+0.39%) |
Nov 06, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 1,802 | -0.14(-0.34%) |
Nov 05, 2018 | 42.68 | 42.86 | 42.64 | 42.86 | 8,148 | -0.01(-0.02%) |
Nov 02, 2018 | 42.86 | 42.86 | 42.86 | 42.86 | 1,262 | -0.03(-0.07%) |
Nov 01, 2018 | 42.90 | 42.90 | 42.89 | 37 | -0.00(-0.00%) | |
Oct 31, 2018 | 42.82 | 42.99 | 42.81 | 42.90 | 4,624 | -0.06(-0.15%) |
Oct 29, 2018 | 42.96 | 42.96 | 42.96 | 0 | -0.09(-0.20%) | |
Oct 26, 2018 | 43.05 | 43.05 | 43.05 | 43.05 | 114 | -0.09(-0.20%) |
Oct 25, 2018 | 42.98 | 43.13 | 42.98 | 43.13 | 3,966 | +0.05(+0.12%) |
Oct 23, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.23(+0.54%) | |
Oct 22, 2018 | 43.09 | 43.09 | 42.85 | 42.85 | 2,179 | -0.03(-0.06%) |
Oct 19, 2018 | 42.83 | 42.88 | 42.83 | 42.88 | 1,841 | +0.04(+0.10%) |
Oct 18, 2018 | 42.86 | 42.86 | 42.83 | 42.83 | 2,351 | -0.12(-0.28%) |
Oct 17, 2018 | 42.97 | 42.97 | 42.96 | 42.96 | 949 | +0.06(+0.15%) |
Oct 16, 2018 | 42.83 | 42.97 | 42.83 | 42.89 | 4,241 | -0.08(-0.19%) |
Oct 15, 2018 | 43.01 | 43.01 | 42.79 | 42.97 | 2,719 | -0.04(-0.09%) |
Oct 12, 2018 | 43.07 | 43.07 | 43.01 | 43.01 | 460 | +0.00(+0.00%) |
Oct 11, 2018 | 43.01 | 43.04 | 43.01 | 43.01 | 4,455 | -0.00(-0.00%) |
Oct 10, 2018 | 43.01 | 43.01 | 42.92 | 43.01 | 3,024 | -0.01(-0.03%) |
Oct 09, 2018 | 43.03 | 43.03 | 42.99 | 43.02 | 23,732 | -0.18(-0.41%) |
Oct 08, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 222 | +0.04(+0.10%) |
Oct 05, 2018 | 43.22 | 43.22 | 43.16 | 43.16 | 1,035 | +0.06(+0.14%) |
Oct 04, 2018 | 43.19 | 43.21 | 43.09 | 43.09 | 1,427 | -0.15(-0.36%) |
Oct 03, 2018 | 43.44 | 43.44 | 43.23 | 43.25 | 1,243 | -0.05(-0.10%) |
Oct 02, 2018 | 43.29 | 43.29 | 43.29 | 43 | +0.00(+0.01%) | |
Oct 01, 2018 | 43.46 | 43.46 | 43.29 | 43.29 | 436 | -0.01(-0.03%) |
Sep 28, 2018 | 43.30 | 43.30 | 43.30 | 62 | +0.00(+0.00%) | |
Sep 27, 2018 | 43.30 | 43.30 | 43.30 | 43.30 | 520 | -0.10(-0.22%) |
Sep 26, 2018 | 43.40 | 43.40 | 43.40 | 93 | +0.00(+0.00%) | |
Sep 25, 2018 | 43.40 | 43.40 | 43.40 | 181 | +0.00(+0.00%) | |
Sep 24, 2018 | 43.44 | 43.44 | 43.35 | 43.40 | 2,797 | +0.03(+0.06%) |
Sep 21, 2018 | 43.37 | 43.37 | 43.37 | 43.37 | 230 | +0.06(+0.14%) |
Sep 20, 2018 | 43.31 | 43.31 | 43.31 | 69 | +0.00(+0.01%) | |
Sep 19, 2018 | 43.48 | 43.48 | 43.31 | 43.31 | 568 | -0.20(-0.47%) |
Sep 18, 2018 | 43.51 | 43.51 | 43.51 | 43.51 | 300 | -0.03(-0.06%) |
Sep 17, 2018 | 43.54 | 43.54 | 43.54 | 43.54 | 265 | +0.08(+0.18%) |
Sep 14, 2018 | 43.46 | 43.46 | 43.46 | 43.46 | 230 | -0.03(-0.07%) |
Sep 13, 2018 | 43.49 | 43.49 | 43.49 | 43.49 | 460 | +0.04(+0.08%) |
Sep 12, 2018 | 43.45 | 43.45 | 43.45 | 43.45 | 222 | -0.03(-0.06%) |
Sep 10, 2018 | 43.48 | 43.48 | 43.48 | 0 | +0.07(+0.16%) | |
Sep 07, 2018 | 43.47 | 43.47 | 43.41 | 43.41 | 1,269 | -0.16(-0.37%) |
Sep 06, 2018 | 43.57 | 43.57 | 43.57 | 43.57 | 230 | +0.02(+0.05%) |
Sep 05, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 1,846 | -0.13(-0.30%) |
Sep 04, 2018 | 43.68 | 43.68 | 43.68 | 36 | +0.00(+0.00%) | |
Aug 31, 2018 | 43.68 | 43.68 | 43.68 | 0 | +0.02(+0.04%) | |
Aug 29, 2018 | 43.66 | 43.66 | 43.66 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 43.55 | 43.66 | 43.55 | 43.66 | 809 | +0.07(+0.15%) |
Aug 27, 2018 | 43.59 | 43.59 | 43.59 | 43.59 | 776 | -0.06(-0.14%) |
Aug 24, 2018 | 43.68 | 43.68 | 43.62 | 43.65 | 1,038 | +0.00(+0.00%) |
Aug 23, 2018 | 43.66 | 43.66 | 43.65 | 94 | -0.00(-0.00%) | |
Aug 22, 2018 | 43.72 | 43.72 | 43.66 | 43.66 | 1,730 | +0.15(+0.34%) |
Aug 21, 2018 | 43.53 | 43.62 | 43.51 | 43.51 | 3,325 | -0.00(-0.01%) |
Aug 20, 2018 | 43.51 | 43.51 | 43.51 | 43.51 | 1,072 | -0.14(-0.32%) |
Aug 17, 2018 | 43.60 | 43.66 | 43.59 | 43.65 | 3,123 | +0.14(+0.33%) |
Aug 16, 2018 | 43.46 | 43.57 | 43.46 | 43.51 | 1,902 | +0.04(+0.08%) |
Aug 15, 2018 | 43.57 | 43.57 | 43.47 | 43.47 | 1,846 | -0.04(-0.10%) |
Aug 14, 2018 | 43.70 | 43.70 | 43.50 | 43.51 | 2,780 | -0.13(-0.29%) |
Aug 13, 2018 | 43.68 | 43.68 | 43.64 | 43.64 | 1,431 | -0.05(-0.11%) |
Aug 10, 2018 | 43.54 | 43.68 | 43.53 | 43.68 | 2,429 | +0.17(+0.39%) |
Aug 09, 2018 | 43.51 | 43.51 | 43.51 | 43.51 | 128 | -0.06(-0.13%) |
Aug 08, 2018 | 43.27 | 43.57 | 43.27 | 43.57 | 5,175 | +0.30(+0.69%) |
Aug 07, 2018 | 43.27 | 43.27 | 43.27 | 43.27 | 186 | -0.01(-0.03%) |
Aug 06, 2018 | 43.29 | 43.29 | 43.29 | 43.29 | 786 | -0.04(-0.08%) |
Aug 03, 2018 | 43.21 | 43.32 | 43.21 | 43.32 | 694 | -0.01(-0.02%) |
Aug 02, 2018 | 43.33 | 43.33 | 43.33 | 43.33 | 248 | +0.00(+0.00%) |
Aug 01, 2018 | 101 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 11 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 43.58 | 43.58 | 43.42 | 43.43 | 601 | +0.00(+0.00%) |
Jul 27, 2018 | 38 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 43.44 | 43.44 | 43.44 | 38 | -0.17(-0.40%) | |
Jul 24, 2018 | 43.62 | 43.62 | 43.62 | 0 | +0.23(+0.53%) | |
Jul 23, 2018 | 43.37 | 43.39 | 43.37 | 43.39 | 1,809 | -0.24(-0.55%) |
Jul 20, 2018 | 43.49 | 43.63 | 43.44 | 43.63 | 2,614 | +0.09(+0.21%) |
Jul 19, 2018 | 43.53 | 43.69 | 43.53 | 43.53 | 6,589 | +0.11(+0.26%) |
Jul 18, 2018 | 43.38 | 43.42 | 43.38 | 43.42 | 2,240 | -0.04(-0.10%) |
Jul 16, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.03(+0.06%) | |
Jul 13, 2018 | 43.46 | 43.55 | 43.43 | 43.44 | 24,152 | -0.11(-0.26%) |
Jul 12, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 2,782 | -0.02(-0.04%) |
Jul 11, 2018 | 43.56 | 43.64 | 43.23 | 43.57 | 1,786 | -0.01(-0.02%) |
Jul 10, 2018 | 43.58 | 43.58 | 43.57 | 43.58 | 1,275 | +0.03(+0.06%) |
Jul 09, 2018 | 43.55 | 43.57 | 43.42 | 43.55 | 3,119 | +0.08(+0.18%) |
Jul 05, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.35(+0.80%) | |
Jul 03, 2018 | 43.13 | 43.13 | 43.13 | 0 | -0.21(-0.49%) | |
Jun 28, 2018 | 43.34 | 43.34 | 43.34 | 147 | +0.03(+0.08%) | |
Jun 26, 2018 | 43.30 | 43.30 | 43.30 | 8 | +0.19(+0.43%) | |
Jun 25, 2018 | 43.12 | 43.12 | 43.11 | 43.12 | 950 | -0.15(-0.34%) |
Jun 22, 2018 | 43.35 | 43.35 | 43.27 | 43.27 | 1,410 | +0.15(+0.34%) |
Jun 21, 2018 | 43.12 | 43.12 | 43.12 | 43.12 | 1,160 | -0.19(-0.43%) |
Jun 20, 2018 | 43.31 | 43.31 | 43.31 | 43.31 | 273 | -0.03(-0.08%) |
Jun 19, 2018 | 43.34 | 43.34 | 43.34 | 43.34 | 227 | -0.01(-0.02%) |
Jun 18, 2018 | 43.35 | 43.35 | 43.31 | 43.35 | 2,615 | +0.09(+0.20%) |
Jun 15, 2018 | 43.17 | 43.26 | 43.02 | 43.26 | 2,023 | -0.04(-0.10%) |
Jun 14, 2018 | 43.26 | 43.30 | 43.26 | 43.30 | 439 | +0.15(+0.36%) |
Jun 13, 2018 | 43.14 | 43.30 | 43.14 | 43.15 | 5,451 | +0.05(+0.12%) |
Jun 12, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 116 | -0.12(-0.27%) |
Jun 11, 2018 | 43.25 | 43.33 | 43.21 | 43.21 | 1,562 | -0.02(-0.04%) |
Jun 08, 2018 | 43.30 | 43.32 | 43.21 | 43.23 | 1,843 | -0.05(-0.13%) |
Jun 06, 2018 | 43.29 | 43.29 | 43.29 | 0 | -0.05(-0.12%) | |
Jun 05, 2018 | 43.34 | 43.34 | 43.34 | 43.34 | 249 | +0.28(+0.66%) |
Jun 04, 2018 | 43.24 | 43.26 | 43.06 | 43.06 | 2,671 | -0.20(-0.46%) |
Jun 01, 2018 | 43.18 | 43.25 | 43.18 | 43.25 | 1,183 | -0.09(-0.20%) |
May 31, 2018 | 43.74 | 43.74 | 43.31 | 43.34 | 1,336 | +0.15(+0.35%) |
May 30, 2018 | 43.24 | 43.24 | 43.19 | 43.19 | 366 | -0.04(-0.09%) |
May 29, 2018 | 43.33 | 43.34 | 43.22 | 43.23 | 10,086 | +0.13(+0.30%) |
May 25, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 886 | +0.12(+0.28%) |
May 22, 2018 | 42.98 | 42.98 | 42.98 | 18 | -0.05(-0.11%) | |
May 18, 2018 | 43.03 | 43.03 | 43.03 | 0 | -0.08(-0.18%) | |
May 17, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 161 | +0.27(+0.64%) |
May 16, 2018 | 42.83 | 42.83 | 42.83 | 42.83 | 304 | -0.33(-0.77%) |
May 11, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.15(+0.35%) | |
May 10, 2018 | 43.16 | 43.18 | 43.01 | 43.01 | 7,845 | -0.10(-0.24%) |
May 09, 2018 | 42.84 | 43.15 | 42.84 | 43.11 | 2,179 | +0.19(+0.44%) |
May 07, 2018 | 42.92 | 42.92 | 42.92 | 0 | -0.24(-0.56%) | |
May 04, 2018 | 43.11 | 43.16 | 43.11 | 43.16 | 376 | +0.30(+0.70%) |
May 03, 2018 | 42.91 | 43.07 | 42.86 | 42.86 | 995 | -0.09(-0.22%) |
May 02, 2018 | 42.96 | 42.96 | 42.96 | 42.96 | 203 | +0.06(+0.14%) |