Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.21 | 48.23 | 48.19 | 48.21 | 700,433 | -0.02(-0.04%) |
Jan 30, 2020 | 48.15 | 48.22 | 48.15 | 48.22 | 847,781 | +0.02(+0.04%) |
Jan 29, 2020 | 48.17 | 48.21 | 48.16 | 48.21 | 685,480 | +0.04(+0.09%) |
Jan 28, 2020 | 48.18 | 48.21 | 48.12 | 48.16 | 743,003 | +0.00(+0.00%) |
Jan 27, 2020 | 48.20 | 48.20 | 48.15 | 48.16 | 908,963 | +0.03(+0.06%) |
Jan 24, 2020 | 48.12 | 48.14 | 48.12 | 48.13 | 1,279,410 | +0.04(+0.08%) |
Jan 23, 2020 | 48.13 | 48.14 | 48.05 | 48.10 | 2,839,200 | +0.01(+0.02%) |
Jan 22, 2020 | 48.08 | 48.10 | 48.05 | 48.09 | 828,149 | +0.00(+0.00%) |
Jan 21, 2020 | 48.09 | 48.11 | 48.08 | 48.09 | 2,925,693 | +0.02(+0.04%) |
Jan 17, 2020 | 48.04 | 48.07 | 48.03 | 48.07 | 3,483,073 | +0.02(+0.04%) |
Jan 16, 2020 | 48.06 | 48.07 | 48.04 | 48.05 | 1,685,348 | +0.00(+0.00%) |
Jan 15, 2020 | 48.06 | 48.06 | 48.04 | 48.05 | 3,393,356 | -0.01(-0.02%) |
Jan 14, 2020 | 48.04 | 48.06 | 47.99 | 48.06 | 667,673 | +0.04(+0.07%) |
Jan 13, 2020 | 48.02 | 48.04 | 47.99 | 48.03 | 689,970 | +0.00(+0.00%) |
Jan 10, 2020 | 48.00 | 48.05 | 47.98 | 48.03 | 1,836,848 | +0.02(+0.04%) |
Jan 09, 2020 | 47.95 | 48.01 | 47.94 | 48.01 | 1,713,530 | +0.02(+0.04%) |
Jan 08, 2020 | 48.02 | 48.04 | 47.97 | 47.99 | 1,427,133 | -0.03(-0.06%) |
Jan 07, 2020 | 48.03 | 48.04 | 48.01 | 48.02 | 591,053 | -0.03(-0.06%) |
Jan 06, 2020 | 48.04 | 48.05 | 48.02 | 48.04 | 1,104,326 | +0.04(+0.07%) |
Jan 03, 2020 | 47.97 | 48.01 | 47.95 | 48.01 | 894,721 | +0.07(+0.15%) |
Jan 02, 2020 | 47.94 | 47.96 | 47.92 | 47.94 | 909,523 | +0.05(+0.09%) |
Dec 31, 2019 | 47.90 | 47.92 | 47.88 | 47.89 | 490,714 | -0.00(-0.01%) |
Dec 30, 2019 | 47.86 | 47.91 | 47.84 | 47.90 | 1,259,715 | +0.00(+0.01%) |
Dec 27, 2019 | 47.84 | 47.89 | 47.83 | 47.89 | 576,867 | +0.07(+0.15%) |
Dec 26, 2019 | 47.80 | 47.82 | 47.77 | 47.82 | 616,388 | +0.05(+0.09%) |
Dec 24, 2019 | 47.75 | 47.80 | 47.74 | 47.77 | 953,007 | +0.00(+0.00%) |
Dec 23, 2019 | 47.86 | 47.86 | 47.76 | 47.77 | 3,485,731 | -0.05(-0.10%) |
Dec 20, 2019 | 47.79 | 47.84 | 47.78 | 47.82 | 2,199,885 | -0.03(-0.06%) |
Dec 19, 2019 | 47.82 | 47.85 | 47.81 | 47.85 | 1,684,470 | +0.03(+0.06%) |
Dec 18, 2019 | 47.84 | 47.86 | 47.80 | 47.82 | 1,607,890 | -0.01(-0.03%) |
Dec 17, 2019 | 47.83 | 47.86 | 47.78 | 47.84 | 3,118,551 | +0.07(+0.14%) |
Dec 16, 2019 | 47.83 | 47.85 | 47.77 | 47.77 | 593,880 | -0.09(-0.19%) |
Dec 13, 2019 | 47.79 | 47.86 | 47.77 | 47.86 | 474,980 | +0.10(+0.21%) |
Dec 12, 2019 | 47.86 | 47.87 | 47.73 | 47.76 | 1,052,335 | -0.10(-0.21%) |
Dec 11, 2019 | 47.80 | 47.86 | 47.78 | 47.86 | 479,581 | +0.11(+0.23%) |
Dec 10, 2019 | 47.74 | 47.78 | 47.70 | 47.75 | 551,697 | -0.10(-0.21%) |
Dec 09, 2019 | 47.88 | 47.88 | 47.82 | 47.85 | 458,932 | +0.02(+0.04%) |
Dec 06, 2019 | 47.80 | 47.83 | 47.79 | 47.83 | 980,001 | +0.03(+0.07%) |
Dec 05, 2019 | 47.81 | 47.82 | 47.80 | 47.80 | 644,968 | -0.01(-0.03%) |
Dec 04, 2019 | 47.87 | 47.87 | 47.81 | 47.81 | 629,537 | -0.04(-0.08%) |
Dec 03, 2019 | 47.84 | 47.88 | 47.83 | 47.85 | 656,464 | +0.13(+0.26%) |
Dec 02, 2019 | 47.76 | 47.77 | 47.72 | 47.72 | 2,345,898 | -0.05(-0.11%) |
Nov 29, 2019 | 47.79 | 47.79 | 47.77 | 47.78 | 1,700,116 | +0.01(+0.02%) |
Nov 27, 2019 | 47.78 | 47.80 | 47.77 | 47.77 | 525,608 | -0.06(-0.13%) |
Nov 26, 2019 | 47.82 | 47.83 | 47.81 | 47.83 | 638,341 | +0.02(+0.04%) |
Nov 25, 2019 | 47.80 | 47.81 | 47.77 | 47.81 | 750,280 | +0.02(+0.04%) |
Nov 22, 2019 | 47.79 | 47.80 | 47.74 | 47.80 | 791,254 | +0.04(+0.07%) |
Nov 21, 2019 | 47.78 | 47.79 | 47.75 | 47.76 | 726,698 | -0.04(-0.09%) |
Nov 20, 2019 | 47.79 | 47.80 | 47.76 | 47.80 | 682,552 | +0.02(+0.04%) |
Nov 19, 2019 | 47.77 | 47.80 | 47.77 | 47.79 | 555,971 | +0.00(+0.00%) |
Nov 18, 2019 | 47.76 | 47.80 | 47.76 | 47.79 | 861,897 | +0.04(+0.08%) |
Nov 15, 2019 | 47.72 | 47.75 | 47.70 | 47.75 | 733,621 | +0.03(+0.06%) |
Nov 14, 2019 | 47.71 | 47.73 | 47.70 | 47.72 | 522,677 | +0.05(+0.11%) |
Nov 13, 2019 | 47.66 | 47.70 | 47.63 | 47.67 | 623,810 | +0.04(+0.08%) |
Nov 12, 2019 | 47.66 | 47.66 | 47.62 | 47.63 | 2,229,014 | -0.02(-0.04%) |
Nov 11, 2019 | 47.66 | 47.66 | 47.62 | 47.65 | 433,318 | +0.02(+0.04%) |
Nov 08, 2019 | 47.64 | 47.66 | 47.60 | 47.63 | 939,963 | +0.00(+0.00%) |
Nov 07, 2019 | 47.69 | 47.69 | 47.57 | 47.63 | 677,421 | -0.08(-0.17%) |
Nov 06, 2019 | 47.74 | 47.75 | 47.69 | 47.71 | 2,285,912 | +0.06(+0.13%) |
Nov 05, 2019 | 47.76 | 47.80 | 47.65 | 47.65 | 1,412,326 | -0.06(-0.13%) |
Nov 04, 2019 | 47.71 | 47.76 | 47.71 | 47.71 | 1,424,414 | +0.00(+0.00%) |
Nov 01, 2019 | 47.73 | 47.76 | 47.68 | 47.71 | 914,435 | -0.02(-0.05%) |
Oct 31, 2019 | 47.69 | 47.76 | 47.67 | 47.74 | 1,702,382 | +0.08(+0.17%) |
Oct 30, 2019 | 47.60 | 47.67 | 47.58 | 47.66 | 610,991 | +0.05(+0.11%) |
Oct 29, 2019 | 47.58 | 47.61 | 47.55 | 47.60 | 521,907 | +0.06(+0.13%) |
Oct 28, 2019 | 47.56 | 47.57 | 47.53 | 47.54 | 847,553 | -0.03(-0.06%) |
Oct 25, 2019 | 47.60 | 47.61 | 47.55 | 47.57 | 565,398 | +0.01(+0.02%) |
Oct 24, 2019 | 47.62 | 47.63 | 47.56 | 47.56 | 546,864 | -0.03(-0.06%) |
Oct 23, 2019 | 47.57 | 47.60 | 47.56 | 47.58 | 639,503 | +0.03(+0.06%) |
Oct 22, 2019 | 47.57 | 47.57 | 47.52 | 47.56 | 534,879 | +0.03(+0.06%) |
Oct 21, 2019 | 47.58 | 47.59 | 47.52 | 47.53 | 572,374 | -0.05(-0.11%) |
Oct 18, 2019 | 47.58 | 47.58 | 47.54 | 47.58 | 839,550 | +0.00(+0.00%) |
Oct 17, 2019 | 47.58 | 47.61 | 47.57 | 47.58 | 512,328 | -0.04(-0.08%) |
Oct 16, 2019 | 47.58 | 47.62 | 47.53 | 47.62 | 796,473 | +0.08(+0.17%) |
Oct 15, 2019 | 47.60 | 47.61 | 47.53 | 47.54 | 819,926 | -0.05(-0.11%) |
Oct 14, 2019 | 47.58 | 47.60 | 47.56 | 47.59 | 511,379 | +0.04(+0.08%) |
Oct 11, 2019 | 47.57 | 47.60 | 47.51 | 47.56 | 531,659 | -0.07(-0.15%) |
Oct 10, 2019 | 47.67 | 47.67 | 47.59 | 47.63 | 670,430 | -0.07(-0.15%) |
Oct 09, 2019 | 47.69 | 47.71 | 47.67 | 47.70 | 535,528 | -0.02(-0.04%) |
Oct 08, 2019 | 47.74 | 47.75 | 47.69 | 47.72 | 2,228,831 | +0.04(+0.08%) |
Oct 07, 2019 | 47.67 | 47.75 | 47.67 | 47.68 | 567,589 | -0.07(-0.15%) |
Oct 04, 2019 | 47.72 | 47.75 | 47.71 | 47.75 | 556,125 | +0.04(+0.09%) |
Oct 03, 2019 | 47.66 | 47.76 | 47.66 | 47.71 | 585,360 | +0.08(+0.17%) |
Oct 02, 2019 | 47.63 | 47.68 | 47.61 | 47.63 | 478,014 | +0.03(+0.06%) |
Oct 01, 2019 | 47.54 | 47.62 | 47.53 | 47.60 | 1,088,709 | +0.03(+0.06%) |
Sep 30, 2019 | 47.50 | 47.57 | 47.49 | 47.57 | 1,185,206 | +0.04(+0.09%) |
Sep 27, 2019 | 47.48 | 47.54 | 47.48 | 47.53 | 474,563 | +0.06(+0.13%) |
Sep 26, 2019 | 47.48 | 47.51 | 47.45 | 47.47 | 495,404 | +0.04(+0.08%) |
Sep 25, 2019 | 47.46 | 47.48 | 47.40 | 47.43 | 563,465 | -0.08(-0.17%) |
Sep 24, 2019 | 47.49 | 47.54 | 47.47 | 47.51 | 516,303 | +0.01(+0.02%) |
Sep 23, 2019 | 47.50 | 47.55 | 47.49 | 47.50 | 401,917 | +0.01(+0.02%) |
Sep 20, 2019 | 47.45 | 47.50 | 47.44 | 47.49 | 520,911 | +0.06(+0.13%) |
Sep 19, 2019 | 47.47 | 47.48 | 47.41 | 47.43 | 411,621 | -0.01(-0.02%) |
Sep 18, 2019 | 47.40 | 47.49 | 47.40 | 47.44 | 569,888 | +0.04(+0.09%) |
Sep 17, 2019 | 47.38 | 47.42 | 47.36 | 47.40 | 544,266 | -0.01(-0.02%) |
Sep 16, 2019 | 47.34 | 47.41 | 47.34 | 47.40 | 891,684 | +0.10(+0.21%) |
Sep 13, 2019 | 47.38 | 47.39 | 47.29 | 47.31 | 497,849 | -0.10(-0.21%) |
Sep 12, 2019 | 47.50 | 47.52 | 47.40 | 47.40 | 708,257 | +0.02(+0.04%) |
Sep 11, 2019 | 47.38 | 47.43 | 47.38 | 47.39 | 645,380 | -0.03(-0.06%) |
Sep 10, 2019 | 47.48 | 47.48 | 47.39 | 47.41 | 447,871 | -0.11(-0.23%) |
Sep 09, 2019 | 47.53 | 47.54 | 47.50 | 47.52 | 406,112 | -0.02(-0.04%) |
Sep 06, 2019 | 47.57 | 47.57 | 47.52 | 47.54 | 478,145 | +0.02(+0.04%) |
Sep 05, 2019 | 47.57 | 47.58 | 47.50 | 47.52 | 461,443 | -0.11(-0.23%) |
Sep 04, 2019 | 47.60 | 47.63 | 47.58 | 47.63 | 566,747 | +0.12(+0.24%) |
Sep 03, 2019 | 47.50 | 47.57 | 47.46 | 47.51 | 1,498,123 | -0.00(-0.00%) |
Aug 30, 2019 | 47.42 | 47.51 | 47.42 | 47.51 | 726,177 | +0.06(+0.13%) |
Aug 29, 2019 | 47.47 | 47.47 | 47.42 | 47.45 | 772,194 | +0.00(+0.00%) |
Aug 28, 2019 | 47.42 | 47.47 | 47.42 | 47.45 | 604,096 | +0.04(+0.08%) |
Aug 27, 2019 | 47.38 | 47.43 | 47.36 | 47.41 | 472,667 | +0.08(+0.17%) |
Aug 26, 2019 | 47.38 | 47.41 | 47.33 | 47.33 | 462,653 | -0.05(-0.11%) |
Aug 23, 2019 | 47.34 | 47.40 | 47.32 | 47.39 | 471,476 | +0.10(+0.21%) |
Aug 22, 2019 | 47.31 | 47.36 | 47.29 | 47.29 | 609,918 | -0.01(-0.02%) |
Aug 21, 2019 | 47.30 | 47.35 | 47.29 | 47.30 | 573,914 | -0.06(-0.13%) |
Aug 20, 2019 | 47.35 | 47.37 | 47.34 | 47.36 | 457,898 | +0.08(+0.17%) |
Aug 19, 2019 | 47.31 | 47.33 | 47.28 | 47.28 | 430,910 | -0.03(-0.06%) |
Aug 16, 2019 | 47.30 | 47.35 | 47.25 | 47.31 | 488,756 | -0.02(-0.04%) |
Aug 15, 2019 | 47.27 | 47.38 | 47.24 | 47.33 | 465,370 | +0.11(+0.23%) |
Aug 14, 2019 | 47.24 | 47.27 | 47.17 | 47.22 | 664,134 | +0.02(+0.04%) |
Aug 13, 2019 | 47.25 | 47.26 | 47.17 | 47.20 | 608,409 | -0.10(-0.21%) |
Aug 12, 2019 | 47.24 | 47.33 | 47.24 | 47.30 | 567,541 | +0.08(+0.17%) |
Aug 09, 2019 | 47.30 | 47.30 | 47.20 | 47.22 | 553,946 | -0.01(-0.02%) |
Aug 08, 2019 | 47.21 | 47.33 | 47.21 | 47.23 | 743,932 | -0.08(-0.17%) |
Aug 07, 2019 | 47.33 | 47.39 | 47.27 | 47.31 | 990,820 | +0.00(+0.00%) |
Aug 06, 2019 | 47.33 | 47.34 | 47.30 | 47.31 | 527,603 | -0.03(-0.06%) |
Aug 05, 2019 | 47.28 | 47.35 | 47.24 | 47.33 | 1,548,798 | +0.14(+0.30%) |
Aug 02, 2019 | 47.25 | 47.27 | 47.19 | 47.19 | 460,929 | -0.04(-0.09%) |
Aug 01, 2019 | 47.08 | 47.29 | 47.06 | 47.24 | 881,095 | +0.16(+0.35%) |
Jul 31, 2019 | 47.06 | 47.14 | 46.99 | 47.07 | 884,112 | +0.00(+0.00%) |
Jul 30, 2019 | 47.06 | 47.07 | 47.04 | 47.07 | 545,622 | +0.02(+0.04%) |
Jul 29, 2019 | 47.05 | 47.07 | 47.01 | 47.06 | 2,561,155 | +0.04(+0.08%) |
Jul 26, 2019 | 47.05 | 47.05 | 47.02 | 47.02 | 694,707 | -0.04(-0.09%) |
Jul 25, 2019 | 47.05 | 47.08 | 47.01 | 47.06 | 627,444 | -0.01(-0.02%) |
Jul 24, 2019 | 47.05 | 47.08 | 47.04 | 47.07 | 1,034,726 | +0.04(+0.08%) |
Jul 23, 2019 | 47.01 | 47.04 | 47.01 | 47.04 | 1,358,224 | +0.00(+0.00%) |
Jul 22, 2019 | 47.03 | 47.06 | 47.03 | 47.04 | 779,923 | +0.02(+0.04%) |
Jul 19, 2019 | 46.99 | 47.02 | 46.97 | 47.02 | 511,582 | -0.04(-0.08%) |
Jul 18, 2019 | 46.96 | 47.06 | 46.96 | 47.06 | 599,418 | +0.11(+0.23%) |
Jul 17, 2019 | 46.92 | 46.98 | 46.90 | 46.95 | 609,362 | +0.10(+0.21%) |
Jul 16, 2019 | 46.85 | 46.87 | 46.83 | 46.85 | 726,110 | -0.04(-0.09%) |
Jul 15, 2019 | 46.88 | 46.90 | 46.86 | 46.90 | 454,047 | +0.03(+0.06%) |
Jul 12, 2019 | 46.86 | 46.90 | 46.84 | 46.87 | 710,118 | +0.02(+0.04%) |
Jul 11, 2019 | 46.94 | 46.95 | 46.82 | 46.85 | 665,741 | -0.11(-0.23%) |
Jul 10, 2019 | 46.92 | 46.96 | 46.88 | 46.96 | 485,046 | +0.05(+0.11%) |
Jul 09, 2019 | 46.92 | 46.93 | 46.90 | 46.90 | 579,743 | -0.04(-0.08%) |
Jul 08, 2019 | 46.97 | 46.99 | 46.93 | 46.94 | 489,895 | +0.01(+0.02%) |
Jul 05, 2019 | 46.91 | 46.93 | 46.83 | 46.93 | 427,668 | -0.06(-0.13%) |
Jul 03, 2019 | 46.98 | 47.01 | 46.97 | 46.99 | 807,080 | +0.04(+0.08%) |
Jul 02, 2019 | 46.90 | 46.96 | 46.90 | 46.96 | 579,731 | +0.09(+0.19%) |
Jul 01, 2019 | 46.89 | 46.90 | 46.82 | 46.87 | 648,863 | +0.00(+0.01%) |
Jun 28, 2019 | 46.86 | 46.88 | 46.85 | 46.87 | 823,477 | -0.01(-0.02%) |
Jun 27, 2019 | 46.81 | 46.89 | 46.80 | 46.87 | 488,248 | +0.11(+0.23%) |
Jun 26, 2019 | 46.82 | 46.82 | 46.77 | 46.77 | 6,419,235 | -0.07(-0.15%) |
Jun 25, 2019 | 46.83 | 46.86 | 46.80 | 46.84 | 7,210,417 | +0.02(+0.04%) |
Jun 24, 2019 | 46.79 | 46.83 | 46.79 | 46.82 | 1,676,981 | +0.06(+0.13%) |
Jun 21, 2019 | 46.79 | 46.81 | 46.74 | 46.76 | 915,463 | -0.12(-0.26%) |
Jun 20, 2019 | 46.88 | 46.94 | 46.87 | 46.88 | 4,832,969 | +0.09(+0.19%) |
Jun 19, 2019 | 46.68 | 46.81 | 46.65 | 46.79 | 575,566 | +0.10(+0.21%) |
Jun 18, 2019 | 46.69 | 46.72 | 46.65 | 46.70 | 859,286 | +0.10(+0.21%) |
Jun 17, 2019 | 46.61 | 46.63 | 46.60 | 46.60 | 622,911 | -0.03(-0.06%) |
Jun 14, 2019 | 46.63 | 46.66 | 46.61 | 46.63 | 510,882 | -0.04(-0.09%) |
Jun 13, 2019 | 46.63 | 46.68 | 46.63 | 46.67 | 581,861 | +0.04(+0.10%) |
Jun 12, 2019 | 46.61 | 46.65 | 46.61 | 46.63 | 535,685 | +0.04(+0.10%) |
Jun 11, 2019 | 46.60 | 46.61 | 46.57 | 46.58 | 459,725 | -0.03(-0.06%) |
Jun 10, 2019 | 46.67 | 46.67 | 46.59 | 46.61 | 450,787 | -0.07(-0.15%) |
Jun 07, 2019 | 46.66 | 46.70 | 46.65 | 46.68 | 671,858 | +0.08(+0.17%) |
Jun 06, 2019 | 46.60 | 46.63 | 46.56 | 46.60 | 487,890 | +0.01(+0.02%) |
Jun 05, 2019 | 46.61 | 46.66 | 46.57 | 46.59 | 1,011,907 | -0.04(-0.08%) |
Jun 04, 2019 | 46.64 | 46.67 | 46.59 | 46.63 | 669,649 | -0.04(-0.08%) |
Jun 03, 2019 | 46.60 | 46.67 | 46.56 | 46.66 | 567,126 | +0.11(+0.24%) |
May 31, 2019 | 46.50 | 46.55 | 46.46 | 46.55 | 560,016 | +0.10(+0.21%) |
May 30, 2019 | 46.40 | 46.46 | 46.36 | 46.45 | 1,142,429 | +0.05(+0.11%) |
May 29, 2019 | 46.37 | 46.43 | 46.35 | 46.40 | 1,436,847 | +0.03(+0.06%) |
May 28, 2019 | 46.35 | 46.38 | 46.35 | 46.37 | 632,575 | +0.09(+0.19%) |
May 24, 2019 | 46.33 | 46.34 | 46.28 | 46.28 | 481,241 | -0.03(-0.06%) |
May 23, 2019 | 46.25 | 46.34 | 46.23 | 46.31 | 562,558 | +0.08(+0.17%) |
May 22, 2019 | 46.19 | 46.23 | 46.19 | 46.23 | 764,048 | +0.05(+0.11%) |
May 21, 2019 | 46.20 | 46.20 | 46.15 | 46.18 | 1,257,858 | +0.00(+0.00%) |
May 20, 2019 | 46.22 | 46.23 | 46.17 | 46.18 | 448,555 | -0.05(-0.11%) |
May 17, 2019 | 46.25 | 46.26 | 46.21 | 46.23 | 467,791 | -0.02(-0.04%) |
May 16, 2019 | 46.26 | 46.27 | 46.20 | 46.25 | 4,659,828 | -0.04(-0.08%) |
May 15, 2019 | 46.30 | 46.33 | 46.24 | 46.28 | 621,925 | +0.04(+0.08%) |
May 14, 2019 | 46.21 | 46.26 | 46.20 | 46.25 | 483,064 | +0.05(+0.11%) |
May 13, 2019 | 46.20 | 46.26 | 46.19 | 46.20 | 1,369,422 | +0.06(+0.13%) |
May 10, 2019 | 46.14 | 46.19 | 46.12 | 46.13 | 830,700 | -0.02(-0.04%) |
May 09, 2019 | 46.14 | 46.18 | 46.12 | 46.15 | 547,898 | +0.01(+0.02%) |
May 08, 2019 | 46.17 | 46.18 | 46.12 | 46.14 | 540,155 | -0.04(-0.08%) |
May 07, 2019 | 46.15 | 46.18 | 46.12 | 46.18 | 1,278,646 | +0.09(+0.19%) |
May 06, 2019 | 46.14 | 46.16 | 46.09 | 46.09 | 408,022 | +0.00(+0.00%) |
May 03, 2019 | 46.07 | 46.13 | 46.07 | 46.09 | 761,871 | +0.04(+0.10%) |
May 02, 2019 | 46.04 | 46.05 | 45.98 | 46.04 | 760,007 | -0.01(-0.02%) |
May 01, 2019 | 46.05 | 46.17 | 45.99 | 46.05 | 729,790 | +0.01(+0.03%) |
Apr 30, 2019 | 45.99 | 46.04 | 45.98 | 46.04 | 477,253 | +0.04(+0.08%) |
Apr 29, 2019 | 46.03 | 46.03 | 45.97 | 46.00 | 533,363 | -0.04(-0.10%) |
Apr 26, 2019 | 46.06 | 46.07 | 46.04 | 46.05 | 884,951 | +0.06(+0.13%) |
Apr 25, 2019 | 45.97 | 45.99 | 45.94 | 45.99 | 606,354 | +0.02(+0.04%) |
Apr 24, 2019 | 45.95 | 45.98 | 45.95 | 45.97 | 593,765 | +0.07(+0.15%) |
Apr 23, 2019 | 45.88 | 45.92 | 45.88 | 45.90 | 824,538 | +0.05(+0.12%) |
Apr 22, 2019 | 45.89 | 45.90 | 45.84 | 45.84 | 794,310 | -0.02(-0.04%) |
Apr 18, 2019 | 45.88 | 45.92 | 45.86 | 45.86 | 1,008,556 | -0.02(-0.04%) |
Apr 17, 2019 | 45.86 | 45.91 | 45.85 | 45.88 | 842,413 | +0.02(+0.04%) |
Apr 16, 2019 | 45.89 | 45.90 | 45.82 | 45.86 | 690,178 | -0.04(-0.08%) |
Apr 15, 2019 | 45.91 | 45.94 | 45.89 | 45.90 | 637,504 | -0.04(-0.10%) |
Apr 12, 2019 | 45.97 | 45.98 | 45.93 | 45.94 | 514,701 | -0.05(-0.12%) |
Apr 11, 2019 | 46.02 | 46.04 | 45.99 | 45.99 | 1,563,384 | -0.04(-0.08%) |
Apr 10, 2019 | 45.99 | 46.04 | 45.97 | 46.03 | 728,613 | +0.07(+0.15%) |
Apr 09, 2019 | 46.00 | 46.01 | 45.95 | 45.96 | 1,279,216 | -0.01(-0.02%) |
Apr 08, 2019 | 46.00 | 46.00 | 45.96 | 45.97 | 571,940 | -0.01(-0.02%) |
Apr 05, 2019 | 45.94 | 46.00 | 45.93 | 45.98 | 506,544 | +0.03(+0.06%) |
Apr 04, 2019 | 45.91 | 45.95 | 45.89 | 45.95 | 527,412 | +0.04(+0.10%) |
Apr 03, 2019 | 45.92 | 45.95 | 45.90 | 45.91 | 988,921 | -0.06(-0.13%) |
Apr 02, 2019 | 45.94 | 45.97 | 45.92 | 45.97 | 583,478 | +0.09(+0.19%) |
Apr 01, 2019 | 46.01 | 46.04 | 45.87 | 45.88 | 1,135,961 | -0.20(-0.44%) |
Mar 29, 2019 | 46.07 | 46.08 | 46.03 | 46.08 | 432,208 | -0.03(-0.06%) |
Mar 28, 2019 | 46.09 | 46.11 | 46.04 | 46.11 | 589,570 | +0.01(+0.02%) |
Mar 27, 2019 | 46.12 | 46.17 | 46.09 | 46.10 | 438,457 | +0.04(+0.08%) |
Mar 26, 2019 | 46.04 | 46.08 | 45.99 | 46.07 | 464,791 | +0.04(+0.08%) |
Mar 25, 2019 | 45.99 | 46.07 | 45.96 | 46.03 | 463,061 | +0.04(+0.08%) |
Mar 22, 2019 | 45.95 | 46.04 | 45.93 | 46.00 | 1,123,810 | +0.12(+0.27%) |
Mar 21, 2019 | 45.86 | 45.88 | 45.85 | 45.87 | 1,134,755 | +0.04(+0.08%) |
Mar 20, 2019 | 45.74 | 45.88 | 45.72 | 45.84 | 387,116 | +0.10(+0.21%) |
Mar 19, 2019 | 45.71 | 45.76 | 45.69 | 45.74 | 490,538 | +0.02(+0.05%) |
Mar 18, 2019 | 45.71 | 45.72 | 45.69 | 45.72 | 644,465 | +0.01(+0.03%) |
Mar 15, 2019 | 45.70 | 45.73 | 45.68 | 45.71 | 384,602 | +0.03(+0.06%) |
Mar 14, 2019 | 45.70 | 45.70 | 45.65 | 45.68 | 473,374 | -0.02(-0.04%) |
Mar 13, 2019 | 45.69 | 45.71 | 45.65 | 45.70 | 649,102 | +0.00(+0.00%) |
Mar 12, 2019 | 45.63 | 45.71 | 45.63 | 45.70 | 488,418 | +0.11(+0.23%) |
Mar 11, 2019 | 45.61 | 45.63 | 45.58 | 45.59 | 1,970,330 | -0.01(-0.02%) |
Mar 08, 2019 | 45.57 | 45.63 | 45.56 | 45.60 | 435,276 | +0.04(+0.10%) |
Mar 07, 2019 | 45.50 | 45.58 | 45.50 | 45.56 | 525,667 | +0.06(+0.14%) |
Mar 06, 2019 | 45.44 | 45.49 | 45.44 | 45.49 | 436,360 | +0.08(+0.17%) |
Mar 05, 2019 | 45.40 | 45.45 | 45.38 | 45.41 | 2,244,231 | +0.02(+0.04%) |
Mar 04, 2019 | 45.39 | 45.45 | 45.38 | 45.40 | 541,568 | +0.04(+0.10%) |
Mar 01, 2019 | 45.39 | 45.43 | 45.35 | 45.35 | 534,238 | -0.09(-0.20%) |
Feb 28, 2019 | 45.48 | 45.48 | 45.41 | 45.45 | 1,428,350 | -0.05(-0.12%) |
Feb 27, 2019 | 45.52 | 45.52 | 45.45 | 45.50 | 723,450 | -0.04(-0.10%) |
Feb 26, 2019 | 45.51 | 45.54 | 45.48 | 45.54 | 460,691 | +0.06(+0.14%) |
Feb 25, 2019 | 45.51 | 45.53 | 45.47 | 45.48 | 1,935,767 | -0.05(-0.12%) |
Feb 22, 2019 | 45.48 | 45.56 | 45.47 | 45.53 | 923,289 | +0.08(+0.17%) |
Feb 21, 2019 | 45.47 | 45.47 | 45.43 | 45.45 | 2,960,599 | -0.07(-0.15%) |
Feb 20, 2019 | 45.52 | 45.53 | 45.48 | 45.52 | 2,904,612 | +0.04(+0.08%) |
Feb 19, 2019 | 45.45 | 45.52 | 45.43 | 45.49 | 612,769 | +0.04(+0.08%) |
Feb 15, 2019 | 45.41 | 45.46 | 45.39 | 45.45 | 823,763 | +0.04(+0.10%) |
Feb 14, 2019 | 45.44 | 45.47 | 45.41 | 45.41 | 784,676 | +0.03(+0.06%) |
Feb 13, 2019 | 45.38 | 45.39 | 45.32 | 45.38 | 438,979 | -0.06(-0.14%) |
Feb 12, 2019 | 45.43 | 45.46 | 45.41 | 45.45 | 973,507 | +0.03(+0.06%) |
Feb 11, 2019 | 45.42 | 45.44 | 45.39 | 45.42 | 734,156 | -0.04(-0.10%) |
Feb 08, 2019 | 45.43 | 45.47 | 45.42 | 45.46 | 1,766,410 | +0.04(+0.10%) |
Feb 07, 2019 | 45.44 | 45.45 | 45.39 | 45.42 | 595,879 | +0.02(+0.04%) |
Feb 06, 2019 | 45.43 | 45.43 | 45.36 | 45.40 | 616,959 | +0.02(+0.04%) |
Feb 05, 2019 | 45.35 | 45.39 | 45.35 | 45.38 | 1,105,131 | +0.08(+0.17%) |
Feb 04, 2019 | 45.28 | 45.33 | 45.27 | 45.30 | 584,743 | -0.04(-0.10%) |