Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.37 | 48.40 | 48.35 | 48.37 | 698,093 | -0.02(-0.04%) |
Jan 30, 2020 | 48.31 | 48.39 | 48.31 | 48.39 | 844,948 | +0.02(+0.04%) |
Jan 29, 2020 | 48.33 | 48.37 | 48.32 | 48.37 | 683,189 | +0.05(+0.09%) |
Jan 28, 2020 | 48.34 | 48.37 | 48.28 | 48.32 | 740,521 | +0.00(+0.00%) |
Jan 27, 2020 | 48.36 | 48.36 | 48.31 | 48.32 | 905,925 | +0.03(+0.06%) |
Jan 24, 2020 | 48.28 | 48.31 | 48.28 | 48.30 | 1,275,135 | +0.04(+0.07%) |
Jan 23, 2020 | 48.29 | 48.31 | 48.21 | 48.26 | 2,829,714 | +0.01(+0.02%) |
Jan 22, 2020 | 48.24 | 48.26 | 48.21 | 48.25 | 825,382 | +0.00(+0.00%) |
Jan 21, 2020 | 48.25 | 48.27 | 48.24 | 48.25 | 2,915,917 | +0.02(+0.04%) |
Jan 17, 2020 | 48.20 | 48.23 | 48.19 | 48.23 | 3,471,435 | +0.02(+0.04%) |
Jan 16, 2020 | 48.22 | 48.23 | 48.20 | 48.21 | 1,679,717 | +0.00(+0.00%) |
Jan 15, 2020 | 48.22 | 48.22 | 48.21 | 48.21 | 3,382,017 | -0.01(-0.02%) |
Jan 14, 2020 | 48.20 | 48.22 | 48.15 | 48.22 | 665,442 | +0.04(+0.07%) |
Jan 13, 2020 | 48.18 | 48.21 | 48.15 | 48.19 | 687,664 | +0.00(+0.00%) |
Jan 10, 2020 | 48.16 | 48.21 | 48.14 | 48.19 | 1,830,711 | +0.02(+0.04%) |
Jan 09, 2020 | 48.12 | 48.17 | 48.10 | 48.17 | 1,707,805 | +0.02(+0.04%) |
Jan 08, 2020 | 48.18 | 48.20 | 48.13 | 48.15 | 1,422,364 | -0.03(-0.06%) |
Jan 07, 2020 | 48.19 | 48.20 | 48.17 | 48.18 | 589,078 | -0.03(-0.06%) |
Jan 06, 2020 | 48.21 | 48.21 | 48.18 | 48.21 | 1,100,636 | +0.04(+0.08%) |
Jan 03, 2020 | 48.13 | 48.17 | 48.12 | 48.17 | 891,731 | +0.07(+0.15%) |
Jan 02, 2020 | 48.10 | 48.12 | 48.08 | 48.10 | 906,484 | +0.05(+0.09%) |
Dec 31, 2019 | 48.06 | 48.08 | 48.04 | 48.05 | 489,074 | -0.00(-0.01%) |
Dec 30, 2019 | 48.02 | 48.07 | 48.00 | 48.06 | 1,255,506 | +0.00(+0.01%) |
Dec 27, 2019 | 48.00 | 48.05 | 47.99 | 48.05 | 574,939 | +0.07(+0.15%) |
Dec 26, 2019 | 47.96 | 47.98 | 47.93 | 47.98 | 614,328 | +0.05(+0.09%) |
Dec 24, 2019 | 47.91 | 47.96 | 47.90 | 47.93 | 949,823 | +0.00(+0.00%) |
Dec 23, 2019 | 48.02 | 48.03 | 47.92 | 47.93 | 3,474,084 | -0.05(-0.10%) |
Dec 20, 2019 | 47.95 | 48.00 | 47.94 | 47.98 | 2,192,534 | -0.03(-0.06%) |
Dec 19, 2019 | 47.98 | 48.01 | 47.97 | 48.01 | 1,678,841 | +0.03(+0.06%) |
Dec 18, 2019 | 48.00 | 48.02 | 47.96 | 47.98 | 1,602,517 | -0.01(-0.03%) |
Dec 17, 2019 | 47.99 | 48.02 | 47.94 | 48.00 | 3,108,130 | +0.07(+0.14%) |
Dec 16, 2019 | 47.99 | 48.01 | 47.93 | 47.93 | 591,895 | -0.09(-0.19%) |
Dec 13, 2019 | 47.95 | 48.02 | 47.93 | 48.02 | 473,393 | +0.10(+0.21%) |
Dec 12, 2019 | 48.02 | 48.03 | 47.89 | 47.92 | 1,048,819 | -0.10(-0.21%) |
Dec 11, 2019 | 47.96 | 48.02 | 47.94 | 48.02 | 477,978 | +0.11(+0.23%) |
Dec 10, 2019 | 47.90 | 47.94 | 47.86 | 47.91 | 549,853 | -0.10(-0.21%) |
Dec 09, 2019 | 48.04 | 48.04 | 47.98 | 48.01 | 457,399 | +0.02(+0.04%) |
Dec 06, 2019 | 47.96 | 47.99 | 47.95 | 47.99 | 976,726 | +0.03(+0.07%) |
Dec 05, 2019 | 47.97 | 47.98 | 47.96 | 47.96 | 642,813 | -0.01(-0.03%) |
Dec 04, 2019 | 48.03 | 48.03 | 47.98 | 47.98 | 627,433 | -0.04(-0.08%) |
Dec 03, 2019 | 48.00 | 48.04 | 47.99 | 48.01 | 654,270 | +0.13(+0.26%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.88 | 47.88 | 2,338,058 | -0.05(-0.11%) |
Nov 29, 2019 | 47.95 | 47.95 | 47.93 | 47.94 | 1,694,435 | +0.01(+0.02%) |
Nov 27, 2019 | 47.94 | 47.96 | 47.93 | 47.93 | 523,851 | -0.06(-0.13%) |
Nov 26, 2019 | 47.98 | 47.99 | 47.97 | 47.99 | 636,208 | +0.02(+0.04%) |
Nov 25, 2019 | 47.96 | 47.97 | 47.93 | 47.97 | 747,773 | +0.02(+0.04%) |
Nov 22, 2019 | 47.95 | 47.96 | 47.90 | 47.96 | 788,610 | +0.04(+0.08%) |
Nov 21, 2019 | 47.94 | 47.95 | 47.91 | 47.92 | 724,269 | -0.04(-0.09%) |
Nov 20, 2019 | 47.95 | 47.96 | 47.92 | 47.96 | 680,271 | +0.02(+0.04%) |
Nov 19, 2019 | 47.93 | 47.96 | 47.93 | 47.95 | 554,114 | +0.00(+0.00%) |
Nov 18, 2019 | 47.92 | 47.96 | 47.92 | 47.95 | 859,017 | +0.04(+0.08%) |
Nov 15, 2019 | 47.88 | 47.91 | 47.86 | 47.91 | 731,170 | +0.03(+0.06%) |
Nov 14, 2019 | 47.87 | 47.89 | 47.86 | 47.88 | 520,930 | +0.05(+0.11%) |
Nov 13, 2019 | 47.82 | 47.86 | 47.79 | 47.83 | 621,726 | +0.04(+0.08%) |
Nov 12, 2019 | 47.82 | 47.82 | 47.78 | 47.79 | 2,221,566 | -0.02(-0.04%) |
Nov 11, 2019 | 47.82 | 47.82 | 47.78 | 47.81 | 431,870 | +0.02(+0.04%) |
Nov 08, 2019 | 47.80 | 47.82 | 47.76 | 47.79 | 936,822 | +0.00(+0.00%) |
Nov 07, 2019 | 47.85 | 47.85 | 47.73 | 47.79 | 675,157 | -0.08(-0.17%) |
Nov 06, 2019 | 47.90 | 47.91 | 47.85 | 47.87 | 2,278,274 | +0.06(+0.13%) |
Nov 05, 2019 | 47.92 | 47.96 | 47.81 | 47.81 | 1,407,607 | -0.06(-0.13%) |
Nov 04, 2019 | 47.87 | 47.92 | 47.87 | 47.87 | 1,419,655 | +0.00(+0.00%) |
Nov 01, 2019 | 47.89 | 47.92 | 47.84 | 47.87 | 911,379 | -0.02(-0.05%) |
Oct 31, 2019 | 47.85 | 47.92 | 47.83 | 47.90 | 1,696,693 | +0.08(+0.17%) |
Oct 30, 2019 | 47.76 | 47.83 | 47.74 | 47.82 | 608,950 | +0.05(+0.11%) |
Oct 29, 2019 | 47.74 | 47.77 | 47.71 | 47.76 | 520,163 | +0.06(+0.13%) |
Oct 28, 2019 | 47.72 | 47.73 | 47.69 | 47.70 | 844,720 | -0.03(-0.06%) |
Oct 25, 2019 | 47.76 | 47.77 | 47.71 | 47.73 | 563,508 | +0.01(+0.02%) |
Oct 24, 2019 | 47.78 | 47.79 | 47.72 | 47.72 | 545,036 | -0.03(-0.06%) |
Oct 23, 2019 | 47.73 | 47.76 | 47.72 | 47.74 | 637,365 | +0.03(+0.06%) |
Oct 22, 2019 | 47.73 | 47.73 | 47.68 | 47.72 | 533,091 | +0.03(+0.06%) |
Oct 21, 2019 | 47.74 | 47.75 | 47.68 | 47.69 | 570,461 | -0.05(-0.11%) |
Oct 18, 2019 | 47.74 | 47.74 | 47.70 | 47.74 | 836,745 | +0.00(+0.00%) |
Oct 17, 2019 | 47.74 | 47.77 | 47.73 | 47.74 | 510,616 | -0.04(-0.08%) |
Oct 16, 2019 | 47.74 | 47.78 | 47.69 | 47.78 | 793,812 | +0.08(+0.17%) |
Oct 15, 2019 | 47.76 | 47.77 | 47.69 | 47.70 | 817,186 | -0.05(-0.11%) |
Oct 14, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 509,670 | +0.04(+0.08%) |
Oct 11, 2019 | 47.73 | 47.76 | 47.67 | 47.72 | 529,882 | -0.07(-0.15%) |
Oct 10, 2019 | 47.83 | 47.83 | 47.75 | 47.79 | 668,190 | -0.07(-0.15%) |
Oct 09, 2019 | 47.85 | 47.87 | 47.83 | 47.86 | 533,738 | -0.02(-0.04%) |
Oct 08, 2019 | 47.90 | 47.91 | 47.85 | 47.88 | 2,221,382 | +0.04(+0.08%) |
Oct 07, 2019 | 47.83 | 47.91 | 47.83 | 47.84 | 565,693 | -0.07(-0.15%) |
Oct 04, 2019 | 47.88 | 47.91 | 47.87 | 47.91 | 554,267 | +0.04(+0.09%) |
Oct 03, 2019 | 47.82 | 47.92 | 47.82 | 47.87 | 583,404 | +0.08(+0.17%) |
Oct 02, 2019 | 47.79 | 47.84 | 47.77 | 47.79 | 476,416 | +0.03(+0.06%) |
Oct 01, 2019 | 47.70 | 47.78 | 47.69 | 47.76 | 1,085,070 | +0.03(+0.06%) |
Sep 30, 2019 | 47.66 | 47.73 | 47.65 | 47.73 | 1,181,246 | +0.04(+0.09%) |
Sep 27, 2019 | 47.64 | 47.70 | 47.64 | 47.69 | 472,977 | +0.06(+0.13%) |
Sep 26, 2019 | 47.63 | 47.67 | 47.61 | 47.63 | 493,748 | +0.04(+0.08%) |
Sep 25, 2019 | 47.62 | 47.63 | 47.56 | 47.59 | 561,582 | -0.08(-0.17%) |
Sep 24, 2019 | 47.65 | 47.69 | 47.63 | 47.67 | 514,577 | +0.01(+0.02%) |
Sep 23, 2019 | 47.66 | 47.71 | 47.65 | 47.66 | 400,574 | +0.01(+0.02%) |
Sep 20, 2019 | 47.61 | 47.66 | 47.60 | 47.65 | 519,170 | +0.06(+0.13%) |
Sep 19, 2019 | 47.63 | 47.63 | 47.57 | 47.59 | 410,246 | -0.01(-0.02%) |
Sep 18, 2019 | 47.55 | 47.65 | 47.55 | 47.60 | 567,984 | +0.04(+0.09%) |
Sep 17, 2019 | 47.54 | 47.58 | 47.52 | 47.55 | 542,447 | -0.01(-0.02%) |
Sep 16, 2019 | 47.50 | 47.57 | 47.50 | 47.56 | 888,705 | +0.10(+0.21%) |
Sep 13, 2019 | 47.54 | 47.55 | 47.45 | 47.46 | 496,185 | -0.10(-0.21%) |
Sep 12, 2019 | 47.66 | 47.68 | 47.55 | 47.56 | 705,891 | +0.02(+0.04%) |
Sep 11, 2019 | 47.54 | 47.59 | 47.54 | 47.55 | 643,223 | -0.03(-0.06%) |
Sep 10, 2019 | 47.64 | 47.64 | 47.55 | 47.57 | 446,374 | -0.11(-0.23%) |
Sep 09, 2019 | 47.69 | 47.70 | 47.66 | 47.68 | 404,755 | -0.02(-0.04%) |
Sep 06, 2019 | 47.72 | 47.72 | 47.68 | 47.70 | 476,547 | +0.02(+0.04%) |
Sep 05, 2019 | 47.72 | 47.74 | 47.66 | 47.68 | 459,901 | -0.11(-0.23%) |
Sep 04, 2019 | 47.76 | 47.79 | 47.74 | 47.79 | 564,853 | +0.12(+0.24%) |
Sep 03, 2019 | 47.66 | 47.72 | 47.62 | 47.67 | 1,493,117 | -0.00(-0.00%) |
Aug 30, 2019 | 47.58 | 47.67 | 47.58 | 47.67 | 723,751 | +0.06(+0.13%) |
Aug 29, 2019 | 47.63 | 47.63 | 47.58 | 47.61 | 769,614 | +0.00(+0.00%) |
Aug 28, 2019 | 47.58 | 47.63 | 47.58 | 47.61 | 602,077 | +0.04(+0.08%) |
Aug 27, 2019 | 47.54 | 47.59 | 47.52 | 47.57 | 471,087 | +0.08(+0.17%) |
Aug 26, 2019 | 47.54 | 47.56 | 47.48 | 47.49 | 461,107 | -0.05(-0.11%) |
Aug 23, 2019 | 47.50 | 47.56 | 47.47 | 47.55 | 469,901 | +0.10(+0.21%) |
Aug 22, 2019 | 47.47 | 47.52 | 47.45 | 47.45 | 607,880 | -0.01(-0.02%) |
Aug 21, 2019 | 47.46 | 47.51 | 47.45 | 47.46 | 571,997 | -0.06(-0.13%) |
Aug 20, 2019 | 47.51 | 47.53 | 47.50 | 47.52 | 456,367 | +0.08(+0.17%) |
Aug 19, 2019 | 47.47 | 47.48 | 47.44 | 47.44 | 429,471 | -0.03(-0.06%) |
Aug 16, 2019 | 47.46 | 47.51 | 47.41 | 47.47 | 487,122 | -0.02(-0.04%) |
Aug 15, 2019 | 47.43 | 47.54 | 47.40 | 47.48 | 463,815 | +0.11(+0.23%) |
Aug 14, 2019 | 47.39 | 47.43 | 47.33 | 47.38 | 661,915 | +0.02(+0.04%) |
Aug 13, 2019 | 47.41 | 47.42 | 47.33 | 47.36 | 606,376 | -0.10(-0.21%) |
Aug 12, 2019 | 47.40 | 47.49 | 47.40 | 47.46 | 565,645 | +0.08(+0.17%) |
Aug 09, 2019 | 47.46 | 47.46 | 47.36 | 47.38 | 552,095 | -0.01(-0.02%) |
Aug 08, 2019 | 47.37 | 47.48 | 47.37 | 47.39 | 741,446 | -0.08(-0.17%) |
Aug 07, 2019 | 47.48 | 47.55 | 47.43 | 47.47 | 987,509 | +0.00(+0.00%) |
Aug 06, 2019 | 47.48 | 47.50 | 47.46 | 47.47 | 525,840 | -0.03(-0.06%) |
Aug 05, 2019 | 47.44 | 47.51 | 47.40 | 47.49 | 1,543,622 | +0.14(+0.30%) |
Aug 02, 2019 | 47.41 | 47.43 | 47.35 | 47.35 | 459,389 | -0.04(-0.09%) |
Aug 01, 2019 | 47.24 | 47.45 | 47.22 | 47.39 | 878,150 | +0.16(+0.35%) |
Jul 31, 2019 | 47.22 | 47.30 | 47.15 | 47.23 | 881,158 | +0.00(+0.00%) |
Jul 30, 2019 | 47.21 | 47.23 | 47.20 | 47.23 | 543,799 | +0.02(+0.04%) |
Jul 29, 2019 | 47.20 | 47.22 | 47.17 | 47.21 | 2,552,596 | +0.04(+0.08%) |
Jul 26, 2019 | 47.20 | 47.21 | 47.18 | 47.18 | 692,386 | -0.04(-0.09%) |
Jul 25, 2019 | 47.20 | 47.24 | 47.17 | 47.22 | 625,347 | -0.01(-0.02%) |
Jul 24, 2019 | 47.20 | 47.24 | 47.20 | 47.23 | 1,031,269 | +0.04(+0.08%) |
Jul 23, 2019 | 47.17 | 47.20 | 47.17 | 47.20 | 1,353,686 | +0.00(+0.00%) |
Jul 22, 2019 | 47.19 | 47.22 | 47.19 | 47.20 | 777,317 | +0.02(+0.04%) |
Jul 19, 2019 | 47.15 | 47.18 | 47.13 | 47.18 | 509,872 | -0.04(-0.08%) |
Jul 18, 2019 | 47.11 | 47.21 | 47.11 | 47.21 | 597,415 | +0.11(+0.23%) |
Jul 17, 2019 | 47.08 | 47.14 | 47.06 | 47.11 | 607,325 | +0.10(+0.21%) |
Jul 16, 2019 | 47.01 | 47.03 | 46.99 | 47.01 | 723,683 | -0.04(-0.09%) |
Jul 15, 2019 | 47.03 | 47.06 | 47.02 | 47.05 | 452,529 | +0.03(+0.06%) |
Jul 12, 2019 | 47.02 | 47.05 | 47.00 | 47.03 | 707,745 | +0.02(+0.04%) |
Jul 11, 2019 | 47.10 | 47.11 | 46.97 | 47.01 | 663,517 | -0.11(-0.23%) |
Jul 10, 2019 | 47.08 | 47.11 | 47.04 | 47.11 | 483,426 | +0.05(+0.11%) |
Jul 09, 2019 | 47.08 | 47.09 | 47.05 | 47.06 | 577,806 | -0.04(-0.08%) |
Jul 08, 2019 | 47.12 | 47.15 | 47.09 | 47.10 | 488,258 | +0.01(+0.02%) |
Jul 05, 2019 | 47.07 | 47.09 | 46.99 | 47.09 | 426,239 | -0.06(-0.13%) |
Jul 03, 2019 | 47.14 | 47.17 | 47.12 | 47.15 | 804,383 | +0.04(+0.08%) |
Jul 02, 2019 | 47.06 | 47.11 | 47.05 | 47.11 | 577,794 | +0.09(+0.19%) |
Jul 01, 2019 | 47.04 | 47.05 | 46.98 | 47.03 | 646,695 | +0.00(+0.01%) |
Jun 28, 2019 | 47.01 | 47.04 | 47.00 | 47.02 | 820,725 | -0.01(-0.02%) |
Jun 27, 2019 | 46.97 | 47.05 | 46.96 | 47.03 | 486,616 | +0.11(+0.23%) |
Jun 26, 2019 | 46.98 | 46.98 | 46.92 | 46.92 | 6,397,785 | -0.07(-0.15%) |
Jun 25, 2019 | 46.99 | 47.01 | 46.95 | 47.00 | 7,186,323 | +0.02(+0.04%) |
Jun 24, 2019 | 46.95 | 46.99 | 46.95 | 46.98 | 1,671,377 | +0.06(+0.13%) |
Jun 21, 2019 | 46.94 | 46.97 | 46.90 | 46.92 | 912,404 | -0.12(-0.26%) |
Jun 20, 2019 | 47.04 | 47.09 | 47.03 | 47.04 | 4,816,820 | +0.09(+0.19%) |
Jun 19, 2019 | 46.84 | 46.97 | 46.80 | 46.95 | 573,642 | +0.10(+0.21%) |
Jun 18, 2019 | 46.84 | 46.88 | 46.81 | 46.85 | 856,414 | +0.10(+0.21%) |
Jun 17, 2019 | 46.76 | 46.79 | 46.76 | 46.76 | 620,830 | -0.03(-0.06%) |
Jun 14, 2019 | 46.79 | 46.82 | 46.76 | 46.78 | 509,175 | -0.04(-0.10%) |
Jun 13, 2019 | 46.79 | 46.84 | 46.79 | 46.83 | 579,917 | +0.04(+0.10%) |
Jun 12, 2019 | 46.76 | 46.81 | 46.76 | 46.78 | 533,895 | +0.04(+0.10%) |
Jun 11, 2019 | 46.76 | 46.76 | 46.73 | 46.74 | 458,189 | -0.03(-0.06%) |
Jun 10, 2019 | 46.83 | 46.83 | 46.74 | 46.76 | 449,281 | -0.07(-0.15%) |
Jun 07, 2019 | 46.82 | 46.85 | 46.81 | 46.84 | 669,613 | +0.08(+0.17%) |
Jun 06, 2019 | 46.76 | 46.78 | 46.72 | 46.76 | 486,260 | +0.01(+0.02%) |
Jun 05, 2019 | 46.76 | 46.81 | 46.73 | 46.75 | 1,008,526 | -0.04(-0.08%) |
Jun 04, 2019 | 46.80 | 46.83 | 46.75 | 46.78 | 667,412 | -0.04(-0.08%) |
Jun 03, 2019 | 46.76 | 46.83 | 46.71 | 46.82 | 565,230 | +0.11(+0.24%) |
May 31, 2019 | 46.66 | 46.71 | 46.62 | 46.71 | 558,145 | +0.10(+0.21%) |
May 30, 2019 | 46.55 | 46.62 | 46.52 | 46.61 | 1,138,611 | +0.05(+0.11%) |
May 29, 2019 | 46.53 | 46.59 | 46.51 | 46.55 | 1,432,046 | +0.03(+0.06%) |
May 28, 2019 | 46.51 | 46.54 | 46.50 | 46.53 | 630,461 | +0.09(+0.19%) |
May 24, 2019 | 46.48 | 46.49 | 46.44 | 46.44 | 479,633 | -0.03(-0.06%) |
May 23, 2019 | 46.40 | 46.49 | 46.39 | 46.47 | 560,678 | +0.08(+0.17%) |
May 22, 2019 | 46.34 | 46.39 | 46.34 | 46.39 | 761,494 | +0.05(+0.12%) |
May 21, 2019 | 46.36 | 46.36 | 46.31 | 46.33 | 1,253,655 | +0.00(+0.00%) |
May 20, 2019 | 46.38 | 46.39 | 46.32 | 46.33 | 447,056 | -0.05(-0.11%) |
May 17, 2019 | 46.40 | 46.41 | 46.36 | 46.39 | 466,228 | -0.02(-0.04%) |
May 16, 2019 | 46.41 | 46.43 | 46.36 | 46.40 | 4,644,256 | -0.04(-0.08%) |
May 15, 2019 | 46.46 | 46.48 | 46.40 | 46.44 | 619,847 | +0.04(+0.08%) |
May 14, 2019 | 46.37 | 46.41 | 46.35 | 46.40 | 481,450 | +0.05(+0.11%) |
May 13, 2019 | 46.35 | 46.41 | 46.34 | 46.35 | 1,364,845 | +0.06(+0.13%) |
May 10, 2019 | 46.30 | 46.34 | 46.28 | 46.29 | 827,924 | -0.02(-0.04%) |
May 09, 2019 | 46.30 | 46.33 | 46.27 | 46.31 | 546,067 | +0.01(+0.02%) |
May 08, 2019 | 46.32 | 46.34 | 46.28 | 46.30 | 538,350 | -0.04(-0.08%) |
May 07, 2019 | 46.31 | 46.33 | 46.28 | 46.33 | 1,274,373 | +0.09(+0.19%) |
May 06, 2019 | 46.30 | 46.31 | 46.24 | 46.24 | 406,658 | +0.00(+0.00%) |
May 03, 2019 | 46.23 | 46.29 | 46.23 | 46.24 | 759,325 | +0.04(+0.10%) |
May 02, 2019 | 46.20 | 46.21 | 46.14 | 46.20 | 757,467 | -0.01(-0.02%) |
May 01, 2019 | 46.21 | 46.32 | 46.15 | 46.21 | 727,351 | +0.01(+0.03%) |
Apr 30, 2019 | 46.15 | 46.19 | 46.13 | 46.19 | 475,659 | +0.04(+0.08%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.12 | 46.16 | 531,581 | -0.04(-0.10%) |
Apr 26, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 881,994 | +0.06(+0.13%) |
Apr 25, 2019 | 46.12 | 46.14 | 46.10 | 46.14 | 604,327 | +0.02(+0.04%) |
Apr 24, 2019 | 46.10 | 46.13 | 46.10 | 46.12 | 591,781 | +0.07(+0.15%) |
Apr 23, 2019 | 46.03 | 46.07 | 46.03 | 46.05 | 821,783 | +0.05(+0.12%) |
Apr 22, 2019 | 46.04 | 46.05 | 46.00 | 46.00 | 791,656 | -0.02(-0.04%) |
Apr 18, 2019 | 46.03 | 46.07 | 46.02 | 46.02 | 1,005,186 | -0.02(-0.04%) |
Apr 17, 2019 | 46.02 | 46.06 | 46.01 | 46.03 | 839,598 | +0.02(+0.04%) |
Apr 16, 2019 | 46.04 | 46.05 | 45.97 | 46.02 | 687,871 | -0.04(-0.08%) |
Apr 15, 2019 | 46.06 | 46.10 | 46.04 | 46.05 | 635,374 | -0.04(-0.10%) |
Apr 12, 2019 | 46.12 | 46.13 | 46.09 | 46.10 | 512,981 | -0.05(-0.12%) |
Apr 11, 2019 | 46.18 | 46.19 | 46.14 | 46.15 | 1,558,160 | -0.04(-0.08%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.12 | 46.18 | 726,178 | +0.07(+0.15%) |
Apr 09, 2019 | 46.16 | 46.17 | 46.10 | 46.11 | 1,274,941 | -0.01(-0.02%) |
Apr 08, 2019 | 46.16 | 46.16 | 46.11 | 46.12 | 570,029 | -0.01(-0.02%) |
Apr 05, 2019 | 46.10 | 46.16 | 46.09 | 46.13 | 504,851 | +0.03(+0.06%) |
Apr 04, 2019 | 46.06 | 46.10 | 46.04 | 46.10 | 525,649 | +0.04(+0.10%) |
Apr 03, 2019 | 46.07 | 46.10 | 46.05 | 46.06 | 985,616 | -0.06(-0.13%) |
Apr 02, 2019 | 46.10 | 46.12 | 46.07 | 46.12 | 581,528 | +0.09(+0.19%) |
Apr 01, 2019 | 46.17 | 46.19 | 46.02 | 46.03 | 1,132,166 | -0.20(-0.44%) |
Mar 29, 2019 | 46.22 | 46.24 | 46.19 | 46.24 | 430,764 | -0.03(-0.06%) |
Mar 28, 2019 | 46.25 | 46.26 | 46.19 | 46.26 | 587,600 | +0.01(+0.02%) |
Mar 27, 2019 | 46.27 | 46.33 | 46.25 | 46.26 | 436,992 | +0.04(+0.08%) |
Mar 26, 2019 | 46.19 | 46.24 | 46.14 | 46.22 | 463,238 | +0.04(+0.08%) |
Mar 25, 2019 | 46.14 | 46.23 | 46.11 | 46.19 | 461,514 | +0.04(+0.08%) |
Mar 22, 2019 | 46.11 | 46.19 | 46.09 | 46.15 | 1,120,055 | +0.12(+0.27%) |
Mar 21, 2019 | 46.02 | 46.03 | 46.00 | 46.03 | 1,130,963 | +0.04(+0.08%) |
Mar 20, 2019 | 45.89 | 46.03 | 45.88 | 45.99 | 385,822 | +0.10(+0.21%) |
Mar 19, 2019 | 45.87 | 45.91 | 45.84 | 45.89 | 488,899 | +0.02(+0.05%) |
Mar 18, 2019 | 45.86 | 45.88 | 45.84 | 45.87 | 642,312 | +0.01(+0.03%) |
Mar 15, 2019 | 45.85 | 45.88 | 45.83 | 45.86 | 383,316 | +0.03(+0.06%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 471,792 | -0.02(-0.04%) |
Mar 13, 2019 | 45.84 | 45.87 | 45.81 | 45.85 | 646,933 | +0.00(+0.00%) |
Mar 12, 2019 | 45.79 | 45.86 | 45.78 | 45.85 | 486,786 | +0.11(+0.23%) |
Mar 11, 2019 | 45.76 | 45.78 | 45.73 | 45.74 | 1,963,746 | -0.01(-0.02%) |
Mar 08, 2019 | 45.73 | 45.78 | 45.71 | 45.75 | 433,821 | +0.04(+0.10%) |
Mar 07, 2019 | 45.66 | 45.73 | 45.66 | 45.71 | 523,910 | +0.06(+0.14%) |
Mar 06, 2019 | 45.59 | 45.65 | 45.59 | 45.65 | 434,902 | +0.08(+0.17%) |
Mar 05, 2019 | 45.55 | 45.60 | 45.53 | 45.57 | 2,236,732 | +0.02(+0.04%) |
Mar 04, 2019 | 45.54 | 45.60 | 45.53 | 45.55 | 539,758 | +0.04(+0.10%) |
Mar 01, 2019 | 45.54 | 45.58 | 45.51 | 45.51 | 532,453 | -0.09(-0.20%) |
Feb 28, 2019 | 45.63 | 45.63 | 45.56 | 45.60 | 1,423,577 | -0.05(-0.12%) |
Feb 27, 2019 | 45.67 | 45.67 | 45.61 | 45.65 | 721,033 | -0.04(-0.10%) |
Feb 26, 2019 | 45.66 | 45.69 | 45.63 | 45.69 | 459,151 | +0.06(+0.13%) |
Feb 25, 2019 | 45.66 | 45.69 | 45.62 | 45.63 | 1,929,298 | -0.05(-0.12%) |
Feb 22, 2019 | 45.63 | 45.71 | 45.62 | 45.69 | 920,203 | +0.08(+0.17%) |
Feb 21, 2019 | 45.62 | 45.62 | 45.58 | 45.61 | 2,950,705 | -0.07(-0.15%) |
Feb 20, 2019 | 45.67 | 45.69 | 45.63 | 45.68 | 2,894,906 | +0.04(+0.08%) |
Feb 19, 2019 | 45.60 | 45.67 | 45.58 | 45.64 | 610,722 | +0.04(+0.08%) |
Feb 15, 2019 | 45.56 | 45.62 | 45.54 | 45.61 | 821,010 | +0.04(+0.10%) |
Feb 14, 2019 | 45.59 | 45.62 | 45.56 | 45.56 | 782,053 | +0.03(+0.06%) |
Feb 13, 2019 | 45.54 | 45.54 | 45.47 | 45.54 | 437,512 | -0.06(-0.14%) |
Feb 12, 2019 | 45.58 | 45.62 | 45.56 | 45.60 | 970,254 | +0.03(+0.06%) |
Feb 11, 2019 | 45.57 | 45.59 | 45.54 | 45.57 | 731,702 | -0.04(-0.10%) |
Feb 08, 2019 | 45.58 | 45.62 | 45.57 | 45.62 | 1,760,508 | +0.04(+0.10%) |
Feb 07, 2019 | 45.59 | 45.61 | 45.54 | 45.57 | 593,887 | +0.02(+0.04%) |
Feb 06, 2019 | 45.58 | 45.58 | 45.51 | 45.55 | 614,897 | +0.02(+0.04%) |
Feb 05, 2019 | 45.50 | 45.54 | 45.50 | 45.54 | 1,101,438 | +0.08(+0.17%) |
Feb 04, 2019 | 45.43 | 45.48 | 45.42 | 45.46 | 582,789 | -0.04(-0.10%) |