Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.85 | 47.92 | 47.83 | 47.90 | 1,696,711 | +0.08(+0.17%) |
Oct 30, 2019 | 47.76 | 47.82 | 47.74 | 47.82 | 608,956 | +0.05(+0.11%) |
Oct 29, 2019 | 47.73 | 47.77 | 47.71 | 47.76 | 520,169 | +0.06(+0.13%) |
Oct 28, 2019 | 47.72 | 47.73 | 47.69 | 47.70 | 844,729 | -0.03(-0.06%) |
Oct 25, 2019 | 47.76 | 47.77 | 47.71 | 47.73 | 563,514 | +0.01(+0.02%) |
Oct 24, 2019 | 47.78 | 47.79 | 47.72 | 47.72 | 545,042 | -0.03(-0.06%) |
Oct 23, 2019 | 47.73 | 47.76 | 47.72 | 47.74 | 637,372 | +0.03(+0.06%) |
Oct 22, 2019 | 47.73 | 47.73 | 47.68 | 47.72 | 533,097 | +0.03(+0.06%) |
Oct 21, 2019 | 47.73 | 47.75 | 47.68 | 47.69 | 570,468 | -0.05(-0.11%) |
Oct 18, 2019 | 47.73 | 47.74 | 47.70 | 47.74 | 836,754 | +0.00(+0.00%) |
Oct 17, 2019 | 47.73 | 47.77 | 47.73 | 47.74 | 510,621 | -0.04(-0.08%) |
Oct 16, 2019 | 47.73 | 47.78 | 47.69 | 47.78 | 793,820 | +0.08(+0.17%) |
Oct 15, 2019 | 47.76 | 47.77 | 47.69 | 47.70 | 817,195 | -0.05(-0.11%) |
Oct 14, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 509,676 | +0.04(+0.08%) |
Oct 11, 2019 | 47.73 | 47.76 | 47.67 | 47.72 | 529,888 | -0.07(-0.15%) |
Oct 10, 2019 | 47.82 | 47.83 | 47.75 | 47.79 | 668,197 | -0.07(-0.15%) |
Oct 09, 2019 | 47.85 | 47.87 | 47.82 | 47.86 | 533,744 | -0.02(-0.04%) |
Oct 08, 2019 | 47.90 | 47.91 | 47.85 | 47.88 | 2,221,406 | +0.04(+0.08%) |
Oct 07, 2019 | 47.83 | 47.91 | 47.83 | 47.84 | 565,699 | -0.07(-0.15%) |
Oct 04, 2019 | 47.88 | 47.91 | 47.87 | 47.91 | 554,273 | +0.04(+0.09%) |
Oct 03, 2019 | 47.82 | 47.92 | 47.82 | 47.87 | 583,410 | +0.08(+0.17%) |
Oct 02, 2019 | 47.79 | 47.84 | 47.77 | 47.79 | 476,422 | +0.03(+0.06%) |
Oct 01, 2019 | 47.70 | 47.78 | 47.69 | 47.76 | 1,085,082 | +0.03(+0.06%) |
Sep 30, 2019 | 47.66 | 47.73 | 47.65 | 47.73 | 1,181,258 | +0.04(+0.09%) |
Sep 27, 2019 | 47.64 | 47.69 | 47.64 | 47.69 | 472,982 | +0.06(+0.13%) |
Sep 26, 2019 | 47.63 | 47.67 | 47.61 | 47.63 | 493,753 | +0.04(+0.08%) |
Sep 25, 2019 | 47.62 | 47.63 | 47.56 | 47.59 | 561,588 | -0.08(-0.17%) |
Sep 24, 2019 | 47.65 | 47.69 | 47.63 | 47.67 | 514,583 | +0.01(+0.02%) |
Sep 23, 2019 | 47.66 | 47.71 | 47.65 | 47.66 | 400,578 | +0.01(+0.02%) |
Sep 20, 2019 | 47.61 | 47.66 | 47.60 | 47.65 | 519,175 | +0.06(+0.13%) |
Sep 19, 2019 | 47.63 | 47.63 | 47.57 | 47.59 | 410,250 | -0.01(-0.02%) |
Sep 18, 2019 | 47.55 | 47.65 | 47.55 | 47.60 | 567,990 | +0.04(+0.09%) |
Sep 17, 2019 | 47.54 | 47.58 | 47.52 | 47.55 | 542,453 | -0.01(-0.02%) |
Sep 16, 2019 | 47.50 | 47.57 | 47.50 | 47.56 | 888,714 | +0.10(+0.21%) |
Sep 13, 2019 | 47.54 | 47.54 | 47.45 | 47.46 | 496,190 | -0.10(-0.21%) |
Sep 12, 2019 | 47.66 | 47.68 | 47.55 | 47.56 | 705,898 | +0.02(+0.04%) |
Sep 11, 2019 | 47.54 | 47.59 | 47.54 | 47.54 | 643,230 | -0.03(-0.06%) |
Sep 10, 2019 | 47.64 | 47.64 | 47.54 | 47.57 | 446,379 | -0.11(-0.23%) |
Sep 09, 2019 | 47.69 | 47.70 | 47.66 | 47.68 | 404,759 | -0.02(-0.04%) |
Sep 06, 2019 | 47.72 | 47.72 | 47.68 | 47.70 | 476,552 | +0.02(+0.04%) |
Sep 05, 2019 | 47.72 | 47.74 | 47.66 | 47.68 | 459,906 | -0.11(-0.23%) |
Sep 04, 2019 | 47.76 | 47.79 | 47.74 | 47.79 | 564,859 | +0.12(+0.24%) |
Sep 03, 2019 | 47.66 | 47.72 | 47.62 | 47.67 | 1,493,133 | -0.00(-0.00%) |
Aug 30, 2019 | 47.58 | 47.67 | 47.58 | 47.67 | 723,758 | +0.06(+0.13%) |
Aug 29, 2019 | 47.63 | 47.63 | 47.58 | 47.61 | 769,622 | +0.00(+0.00%) |
Aug 28, 2019 | 47.58 | 47.63 | 47.58 | 47.61 | 602,083 | +0.04(+0.08%) |
Aug 27, 2019 | 47.54 | 47.59 | 47.52 | 47.57 | 471,092 | +0.08(+0.17%) |
Aug 26, 2019 | 47.54 | 47.56 | 47.48 | 47.49 | 461,112 | -0.05(-0.11%) |
Aug 23, 2019 | 47.50 | 47.55 | 47.47 | 47.55 | 469,906 | +0.10(+0.21%) |
Aug 22, 2019 | 47.47 | 47.52 | 47.45 | 47.45 | 607,886 | -0.01(-0.02%) |
Aug 21, 2019 | 47.46 | 47.51 | 47.45 | 47.46 | 572,003 | -0.06(-0.13%) |
Aug 20, 2019 | 47.51 | 47.53 | 47.50 | 47.52 | 456,372 | +0.08(+0.17%) |
Aug 19, 2019 | 47.47 | 47.48 | 47.44 | 47.44 | 429,475 | -0.03(-0.06%) |
Aug 16, 2019 | 47.46 | 47.51 | 47.41 | 47.47 | 487,128 | -0.02(-0.04%) |
Aug 15, 2019 | 47.43 | 47.53 | 47.40 | 47.48 | 463,820 | +0.11(+0.23%) |
Aug 14, 2019 | 47.39 | 47.43 | 47.33 | 47.38 | 661,922 | +0.02(+0.04%) |
Aug 13, 2019 | 47.41 | 47.42 | 47.33 | 47.36 | 606,382 | -0.10(-0.21%) |
Aug 12, 2019 | 47.40 | 47.49 | 47.40 | 47.46 | 565,651 | +0.08(+0.17%) |
Aug 09, 2019 | 47.46 | 47.46 | 47.36 | 47.38 | 552,100 | -0.01(-0.02%) |
Aug 08, 2019 | 47.37 | 47.48 | 47.37 | 47.38 | 741,454 | -0.08(-0.17%) |
Aug 07, 2019 | 47.48 | 47.55 | 47.43 | 47.47 | 987,520 | +0.00(+0.00%) |
Aug 06, 2019 | 47.48 | 47.50 | 47.46 | 47.47 | 525,845 | -0.03(-0.06%) |
Aug 05, 2019 | 47.44 | 47.51 | 47.40 | 47.49 | 1,543,638 | +0.14(+0.30%) |
Aug 02, 2019 | 47.41 | 47.43 | 47.35 | 47.35 | 459,394 | -0.04(-0.09%) |
Aug 01, 2019 | 47.24 | 47.44 | 47.21 | 47.39 | 878,160 | +0.16(+0.35%) |
Jul 31, 2019 | 47.22 | 47.30 | 47.15 | 47.23 | 881,167 | +0.00(+0.00%) |
Jul 30, 2019 | 47.21 | 47.23 | 47.19 | 47.23 | 543,804 | +0.02(+0.04%) |
Jul 29, 2019 | 47.20 | 47.22 | 47.17 | 47.21 | 2,552,623 | +0.04(+0.08%) |
Jul 26, 2019 | 47.20 | 47.21 | 47.18 | 47.18 | 692,393 | -0.04(-0.09%) |
Jul 25, 2019 | 47.20 | 47.24 | 47.17 | 47.22 | 625,354 | -0.01(-0.02%) |
Jul 24, 2019 | 47.20 | 47.24 | 47.20 | 47.23 | 1,031,279 | +0.04(+0.08%) |
Jul 23, 2019 | 47.17 | 47.19 | 47.17 | 47.19 | 1,353,700 | +0.00(+0.00%) |
Jul 22, 2019 | 47.19 | 47.22 | 47.19 | 47.19 | 777,325 | +0.02(+0.04%) |
Jul 19, 2019 | 47.15 | 47.18 | 47.13 | 47.18 | 509,878 | -0.04(-0.08%) |
Jul 18, 2019 | 47.11 | 47.21 | 47.11 | 47.21 | 597,421 | +0.11(+0.23%) |
Jul 17, 2019 | 47.08 | 47.14 | 47.06 | 47.11 | 607,332 | +0.10(+0.21%) |
Jul 16, 2019 | 47.01 | 47.03 | 46.99 | 47.01 | 723,691 | -0.04(-0.09%) |
Jul 15, 2019 | 47.03 | 47.06 | 47.02 | 47.05 | 452,534 | +0.03(+0.06%) |
Jul 12, 2019 | 47.02 | 47.05 | 47.00 | 47.03 | 707,752 | +0.02(+0.04%) |
Jul 11, 2019 | 47.10 | 47.11 | 46.97 | 47.01 | 663,524 | -0.11(-0.23%) |
Jul 10, 2019 | 47.08 | 47.11 | 47.04 | 47.11 | 483,431 | +0.05(+0.11%) |
Jul 09, 2019 | 47.08 | 47.09 | 47.05 | 47.06 | 577,812 | -0.04(-0.08%) |
Jul 08, 2019 | 47.12 | 47.15 | 47.09 | 47.10 | 488,263 | +0.01(+0.02%) |
Jul 05, 2019 | 47.07 | 47.09 | 46.99 | 47.09 | 426,243 | -0.06(-0.13%) |
Jul 03, 2019 | 47.14 | 47.17 | 47.12 | 47.15 | 804,392 | +0.04(+0.08%) |
Jul 02, 2019 | 47.06 | 47.11 | 47.05 | 47.11 | 577,800 | +0.09(+0.19%) |
Jul 01, 2019 | 47.04 | 47.05 | 46.98 | 47.03 | 646,702 | +0.00(+0.01%) |
Jun 28, 2019 | 47.01 | 47.04 | 47.00 | 47.02 | 820,734 | -0.01(-0.02%) |
Jun 27, 2019 | 46.97 | 47.05 | 46.96 | 47.03 | 486,621 | +0.11(+0.23%) |
Jun 26, 2019 | 46.98 | 46.98 | 46.92 | 46.92 | 6,397,852 | -0.07(-0.15%) |
Jun 25, 2019 | 46.99 | 47.01 | 46.95 | 46.99 | 7,186,399 | +0.02(+0.04%) |
Jun 24, 2019 | 46.95 | 46.99 | 46.95 | 46.98 | 1,671,395 | +0.06(+0.13%) |
Jun 21, 2019 | 46.94 | 46.97 | 46.90 | 46.91 | 912,413 | -0.12(-0.26%) |
Jun 20, 2019 | 47.04 | 47.09 | 47.03 | 47.04 | 4,816,870 | +0.09(+0.19%) |
Jun 19, 2019 | 46.83 | 46.97 | 46.80 | 46.95 | 573,648 | +0.10(+0.21%) |
Jun 18, 2019 | 46.84 | 46.88 | 46.81 | 46.85 | 856,423 | +0.10(+0.21%) |
Jun 17, 2019 | 46.76 | 46.79 | 46.75 | 46.75 | 620,836 | -0.03(-0.06%) |
Jun 14, 2019 | 46.79 | 46.82 | 46.76 | 46.78 | 509,180 | -0.04(-0.10%) |
Jun 13, 2019 | 46.79 | 46.83 | 46.79 | 46.83 | 579,923 | +0.04(+0.10%) |
Jun 12, 2019 | 46.76 | 46.81 | 46.76 | 46.78 | 533,900 | +0.04(+0.10%) |
Jun 11, 2019 | 46.75 | 46.76 | 46.73 | 46.74 | 458,194 | -0.03(-0.06%) |
Jun 10, 2019 | 46.83 | 46.83 | 46.74 | 46.76 | 449,285 | -0.07(-0.15%) |
Jun 07, 2019 | 46.82 | 46.85 | 46.81 | 46.83 | 669,620 | +0.08(+0.17%) |
Jun 06, 2019 | 46.75 | 46.78 | 46.72 | 46.75 | 486,265 | +0.01(+0.02%) |
Jun 05, 2019 | 46.76 | 46.81 | 46.73 | 46.75 | 1,008,536 | -0.04(-0.08%) |
Jun 04, 2019 | 46.80 | 46.83 | 46.75 | 46.78 | 667,419 | -0.04(-0.08%) |
Jun 03, 2019 | 46.75 | 46.83 | 46.71 | 46.82 | 565,236 | +0.11(+0.24%) |
May 31, 2019 | 46.66 | 46.70 | 46.62 | 46.70 | 558,151 | +0.10(+0.21%) |
May 30, 2019 | 46.55 | 46.62 | 46.52 | 46.61 | 1,138,623 | +0.05(+0.11%) |
May 29, 2019 | 46.53 | 46.59 | 46.51 | 46.55 | 1,432,061 | +0.03(+0.06%) |
May 28, 2019 | 46.51 | 46.54 | 46.50 | 46.53 | 630,468 | +0.09(+0.19%) |
May 24, 2019 | 46.48 | 46.49 | 46.44 | 46.44 | 479,638 | -0.03(-0.06%) |
May 23, 2019 | 46.40 | 46.49 | 46.39 | 46.47 | 560,684 | +0.08(+0.17%) |
May 22, 2019 | 46.34 | 46.39 | 46.34 | 46.39 | 761,502 | +0.05(+0.12%) |
May 21, 2019 | 46.36 | 46.36 | 46.31 | 46.33 | 1,253,668 | +0.00(+0.00%) |
May 20, 2019 | 46.38 | 46.39 | 46.32 | 46.33 | 447,061 | -0.05(-0.11%) |
May 17, 2019 | 46.40 | 46.41 | 46.36 | 46.39 | 466,233 | -0.02(-0.04%) |
May 16, 2019 | 46.41 | 46.43 | 46.36 | 46.40 | 4,644,305 | -0.04(-0.08%) |
May 15, 2019 | 46.46 | 46.48 | 46.40 | 46.44 | 619,854 | +0.04(+0.08%) |
May 14, 2019 | 46.37 | 46.41 | 46.35 | 46.40 | 481,455 | +0.05(+0.11%) |
May 13, 2019 | 46.35 | 46.41 | 46.34 | 46.35 | 1,364,860 | +0.06(+0.13%) |
May 10, 2019 | 46.30 | 46.34 | 46.28 | 46.29 | 827,933 | -0.02(-0.04%) |
May 09, 2019 | 46.30 | 46.33 | 46.27 | 46.31 | 546,073 | +0.01(+0.02%) |
May 08, 2019 | 46.32 | 46.34 | 46.28 | 46.30 | 538,356 | -0.04(-0.08%) |
May 07, 2019 | 46.31 | 46.33 | 46.28 | 46.33 | 1,274,386 | +0.09(+0.19%) |
May 06, 2019 | 46.30 | 46.31 | 46.24 | 46.24 | 406,662 | +0.00(+0.00%) |
May 03, 2019 | 46.23 | 46.29 | 46.23 | 46.24 | 759,333 | +0.04(+0.10%) |
May 02, 2019 | 46.20 | 46.21 | 46.14 | 46.20 | 757,475 | -0.01(-0.02%) |
May 01, 2019 | 46.21 | 46.32 | 46.15 | 46.21 | 727,359 | +0.01(+0.03%) |
Apr 30, 2019 | 46.15 | 46.19 | 46.13 | 46.19 | 475,664 | +0.04(+0.08%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.12 | 46.16 | 531,586 | -0.04(-0.10%) |
Apr 26, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 882,003 | +0.06(+0.13%) |
Apr 25, 2019 | 46.12 | 46.14 | 46.10 | 46.14 | 604,334 | +0.02(+0.04%) |
Apr 24, 2019 | 46.10 | 46.13 | 46.10 | 46.12 | 591,787 | +0.07(+0.15%) |
Apr 23, 2019 | 46.03 | 46.07 | 46.03 | 46.05 | 821,791 | +0.05(+0.12%) |
Apr 22, 2019 | 46.04 | 46.05 | 46.00 | 46.00 | 791,664 | -0.02(-0.04%) |
Apr 18, 2019 | 46.03 | 46.07 | 46.02 | 46.02 | 1,005,196 | -0.02(-0.04%) |
Apr 17, 2019 | 46.02 | 46.06 | 46.01 | 46.03 | 839,606 | +0.02(+0.04%) |
Apr 16, 2019 | 46.04 | 46.05 | 45.97 | 46.02 | 687,878 | -0.04(-0.08%) |
Apr 15, 2019 | 46.06 | 46.10 | 46.04 | 46.05 | 635,381 | -0.04(-0.10%) |
Apr 12, 2019 | 46.12 | 46.13 | 46.09 | 46.10 | 512,986 | -0.05(-0.12%) |
Apr 11, 2019 | 46.18 | 46.19 | 46.14 | 46.15 | 1,558,177 | -0.04(-0.08%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.12 | 46.18 | 726,186 | +0.07(+0.15%) |
Apr 09, 2019 | 46.16 | 46.17 | 46.10 | 46.11 | 1,274,954 | -0.01(-0.02%) |
Apr 08, 2019 | 46.16 | 46.16 | 46.11 | 46.12 | 570,035 | -0.01(-0.02%) |
Apr 05, 2019 | 46.10 | 46.16 | 46.09 | 46.13 | 504,856 | +0.03(+0.06%) |
Apr 04, 2019 | 46.06 | 46.10 | 46.04 | 46.10 | 525,655 | +0.04(+0.10%) |
Apr 03, 2019 | 46.07 | 46.10 | 46.05 | 46.06 | 985,627 | -0.06(-0.13%) |
Apr 02, 2019 | 46.10 | 46.12 | 46.07 | 46.12 | 581,534 | +0.09(+0.19%) |
Apr 01, 2019 | 46.17 | 46.19 | 46.02 | 46.03 | 1,132,177 | -0.20(-0.44%) |
Mar 29, 2019 | 46.22 | 46.24 | 46.18 | 46.24 | 430,768 | -0.03(-0.06%) |
Mar 28, 2019 | 46.25 | 46.26 | 46.19 | 46.26 | 587,606 | +0.01(+0.02%) |
Mar 27, 2019 | 46.27 | 46.33 | 46.25 | 46.26 | 436,997 | +0.04(+0.08%) |
Mar 26, 2019 | 46.19 | 46.24 | 46.14 | 46.22 | 463,242 | +0.04(+0.08%) |
Mar 25, 2019 | 46.14 | 46.23 | 46.11 | 46.18 | 461,519 | +0.04(+0.08%) |
Mar 22, 2019 | 46.11 | 46.19 | 46.09 | 46.15 | 1,120,066 | +0.12(+0.27%) |
Mar 21, 2019 | 46.02 | 46.03 | 46.00 | 46.03 | 1,130,975 | +0.04(+0.08%) |
Mar 20, 2019 | 45.89 | 46.03 | 45.87 | 45.99 | 385,826 | +0.10(+0.21%) |
Mar 19, 2019 | 45.87 | 45.91 | 45.84 | 45.89 | 488,904 | +0.02(+0.05%) |
Mar 18, 2019 | 45.86 | 45.88 | 45.84 | 45.87 | 642,318 | +0.01(+0.03%) |
Mar 15, 2019 | 45.85 | 45.88 | 45.83 | 45.86 | 383,320 | +0.03(+0.06%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.80 | 45.83 | 471,797 | -0.02(-0.04%) |
Mar 13, 2019 | 45.84 | 45.87 | 45.80 | 45.85 | 646,940 | +0.00(+0.00%) |
Mar 12, 2019 | 45.79 | 45.86 | 45.78 | 45.85 | 486,791 | +0.11(+0.23%) |
Mar 11, 2019 | 45.76 | 45.78 | 45.73 | 45.74 | 1,963,766 | -0.01(-0.02%) |
Mar 08, 2019 | 45.73 | 45.78 | 45.71 | 45.75 | 433,826 | +0.04(+0.10%) |
Mar 07, 2019 | 45.65 | 45.73 | 45.65 | 45.71 | 523,916 | +0.06(+0.14%) |
Mar 06, 2019 | 45.59 | 45.65 | 45.59 | 45.65 | 434,906 | +0.08(+0.17%) |
Mar 05, 2019 | 45.55 | 45.60 | 45.53 | 45.57 | 2,236,755 | +0.02(+0.04%) |
Mar 04, 2019 | 45.54 | 45.60 | 45.53 | 45.55 | 539,764 | +0.04(+0.10%) |
Mar 01, 2019 | 45.54 | 45.58 | 45.50 | 45.50 | 532,459 | -0.09(-0.20%) |
Feb 28, 2019 | 45.63 | 45.63 | 45.56 | 45.60 | 1,423,592 | -0.05(-0.12%) |
Feb 27, 2019 | 45.67 | 45.67 | 45.61 | 45.65 | 721,040 | -0.04(-0.10%) |
Feb 26, 2019 | 45.66 | 45.69 | 45.63 | 45.69 | 459,156 | +0.06(+0.13%) |
Feb 25, 2019 | 45.66 | 45.69 | 45.62 | 45.63 | 1,929,319 | -0.05(-0.12%) |
Feb 22, 2019 | 45.63 | 45.71 | 45.62 | 45.69 | 920,213 | +0.08(+0.17%) |
Feb 21, 2019 | 45.62 | 45.62 | 45.58 | 45.61 | 2,950,736 | -0.07(-0.15%) |
Feb 20, 2019 | 45.67 | 45.69 | 45.63 | 45.68 | 2,894,937 | +0.04(+0.08%) |
Feb 19, 2019 | 45.60 | 45.67 | 45.58 | 45.64 | 610,728 | +0.04(+0.08%) |
Feb 15, 2019 | 45.56 | 45.61 | 45.54 | 45.61 | 821,019 | +0.04(+0.10%) |
Feb 14, 2019 | 45.59 | 45.62 | 45.56 | 45.56 | 782,062 | +0.03(+0.06%) |
Feb 13, 2019 | 45.54 | 45.54 | 45.47 | 45.54 | 437,516 | -0.06(-0.14%) |
Feb 12, 2019 | 45.58 | 45.61 | 45.56 | 45.60 | 970,264 | +0.03(+0.06%) |
Feb 11, 2019 | 45.57 | 45.59 | 45.54 | 45.57 | 731,710 | -0.04(-0.10%) |
Feb 08, 2019 | 45.58 | 45.62 | 45.57 | 45.61 | 1,760,526 | +0.04(+0.10%) |
Feb 07, 2019 | 45.59 | 45.61 | 45.54 | 45.57 | 593,894 | +0.02(+0.04%) |
Feb 06, 2019 | 45.58 | 45.58 | 45.51 | 45.55 | 614,904 | +0.02(+0.04%) |
Feb 05, 2019 | 45.50 | 45.54 | 45.50 | 45.54 | 1,101,450 | +0.08(+0.17%) |
Feb 04, 2019 | 45.43 | 45.48 | 45.42 | 45.46 | 582,795 | -0.04(-0.10%) |
Feb 01, 2019 | 45.60 | 45.60 | 45.48 | 45.50 | 406,991 | -0.13(-0.28%) |
Jan 31, 2019 | 45.56 | 45.64 | 45.53 | 45.63 | 385,016 | +0.11(+0.23%) |
Jan 30, 2019 | 45.41 | 45.52 | 45.37 | 45.52 | 394,754 | +0.14(+0.31%) |
Jan 29, 2019 | 45.34 | 45.47 | 45.34 | 45.38 | 4,602,654 | +0.04(+0.10%) |
Jan 28, 2019 | 45.30 | 45.35 | 45.29 | 45.34 | 528,936 | +0.04(+0.08%) |
Jan 25, 2019 | 45.30 | 45.31 | 45.25 | 45.30 | 463,105 | -0.02(-0.04%) |
Jan 24, 2019 | 45.31 | 45.38 | 45.29 | 45.32 | 453,372 | +0.07(+0.16%) |
Jan 23, 2019 | 45.24 | 45.30 | 45.20 | 45.25 | 642,073 | -0.02(-0.04%) |
Jan 22, 2019 | 45.28 | 45.34 | 45.25 | 45.27 | 902,969 | +0.06(+0.14%) |
Jan 18, 2019 | 45.25 | 45.30 | 45.20 | 45.21 | 400,637 | -0.10(-0.21%) |
Jan 17, 2019 | 45.30 | 45.34 | 45.28 | 45.30 | 1,978,022 | +0.02(+0.04%) |
Jan 16, 2019 | 45.30 | 45.35 | 45.29 | 45.29 | 793,811 | -0.06(-0.14%) |
Jan 15, 2019 | 45.38 | 45.38 | 45.30 | 45.35 | 2,156,434 | +0.04(+0.10%) |
Jan 14, 2019 | 45.36 | 45.41 | 45.30 | 45.30 | 1,013,602 | -0.04(-0.08%) |
Jan 11, 2019 | 45.36 | 45.38 | 45.30 | 45.34 | 1,991,694 | +0.10(+0.21%) |
Jan 10, 2019 | 45.30 | 45.30 | 45.24 | 45.24 | 664,740 | -0.05(-0.12%) |
Jan 09, 2019 | 45.26 | 45.35 | 45.25 | 45.30 | 1,183,896 | +0.02(+0.04%) |
Jan 08, 2019 | 45.25 | 45.31 | 45.25 | 45.28 | 491,569 | -0.01(-0.02%) |
Jan 07, 2019 | 45.37 | 45.40 | 45.29 | 45.29 | 1,399,686 | -0.05(-0.12%) |
Jan 04, 2019 | 45.42 | 45.43 | 45.32 | 45.34 | 900,495 | -0.16(-0.35%) |
Jan 03, 2019 | 45.32 | 45.50 | 45.31 | 45.50 | 741,552 | +0.18(+0.41%) |
Jan 02, 2019 | 45.30 | 45.33 | 45.23 | 45.31 | 1,137,477 | +0.06(+0.14%) |
Dec 31, 2018 | 45.15 | 45.26 | 45.12 | 45.25 | 441,031 | +0.09(+0.19%) |
Dec 28, 2018 | 45.05 | 45.16 | 45.03 | 45.16 | 627,866 | +0.12(+0.27%) |
Dec 27, 2018 | 45.05 | 45.08 | 45.00 | 45.04 | 567,166 | +0.12(+0.27%) |
Dec 26, 2018 | 45.02 | 45.09 | 44.92 | 44.92 | 581,656 | -0.10(-0.21%) |
Dec 24, 2018 | 45.02 | 45.09 | 45.01 | 45.01 | 540,934 | -0.04(-0.10%) |
Dec 21, 2018 | 45.03 | 45.07 | 44.97 | 45.06 | 908,425 | +0.06(+0.14%) |
Dec 20, 2018 | 45.07 | 45.10 | 44.99 | 45.00 | 713,724 | -0.06(-0.14%) |
Dec 19, 2018 | 45.02 | 45.11 | 45.01 | 45.06 | 805,849 | +0.04(+0.10%) |
Dec 18, 2018 | 44.91 | 45.02 | 44.87 | 45.02 | 725,135 | +0.17(+0.37%) |
Dec 17, 2018 | 44.79 | 44.86 | 44.79 | 44.85 | 4,856,006 | +0.05(+0.12%) |
Dec 14, 2018 | 44.81 | 44.86 | 44.80 | 44.80 | 568,992 | -0.02(-0.04%) |
Dec 13, 2018 | 44.80 | 44.86 | 44.80 | 44.81 | 540,409 | +0.03(+0.06%) |
Dec 12, 2018 | 44.80 | 44.84 | 44.76 | 44.79 | 754,293 | -0.02(-0.04%) |
Dec 11, 2018 | 44.85 | 44.88 | 44.80 | 44.80 | 1,833,889 | -0.10(-0.21%) |
Dec 10, 2018 | 44.87 | 44.91 | 44.84 | 44.90 | 628,674 | +0.09(+0.20%) |
Dec 07, 2018 | 44.72 | 44.85 | 44.70 | 44.81 | 900,552 | +0.08(+0.18%) |
Dec 06, 2018 | 44.73 | 44.85 | 44.70 | 44.73 | 1,250,949 | +0.06(+0.14%) |
Dec 04, 2018 | 44.65 | 44.71 | 44.62 | 44.67 | 716,403 | +0.10(+0.22%) |
Dec 03, 2018 | 44.50 | 44.58 | 44.49 | 44.58 | 689,268 | +0.06(+0.14%) |
Nov 30, 2018 | 44.51 | 44.52 | 44.48 | 44.51 | 822,904 | +0.03(+0.08%) |
Nov 29, 2018 | 44.51 | 44.54 | 44.46 | 44.48 | 780,581 | +0.05(+0.12%) |
Nov 28, 2018 | 44.34 | 44.47 | 44.32 | 44.43 | 2,638,072 | +0.10(+0.24%) |
Nov 27, 2018 | 44.28 | 44.36 | 44.28 | 44.32 | 543,883 | +0.03(+0.08%) |
Nov 26, 2018 | 44.28 | 44.29 | 44.24 | 44.29 | 598,425 | -0.02(-0.04%) |
Nov 23, 2018 | 44.30 | 44.31 | 44.27 | 44.30 | 283,870 | +0.02(+0.04%) |
Nov 21, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 44.32 | 44.34 | 44.27 | 44.28 | 519,010 | -0.05(-0.12%) |
Nov 19, 2018 | 44.30 | 44.37 | 44.28 | 44.33 | 550,870 | -0.04(-0.08%) |
Nov 16, 2018 | 44.24 | 44.36 | 44.21 | 44.36 | 396,641 | +0.17(+0.38%) |
Nov 15, 2018 | 44.22 | 44.27 | 44.15 | 44.20 | 598,307 | +0.04(+0.10%) |
Nov 14, 2018 | 44.06 | 44.19 | 44.00 | 44.15 | 696,870 | +0.12(+0.28%) |
Nov 13, 2018 | 44.04 | 44.07 | 44.00 | 44.03 | 496,494 | -0.04(-0.10%) |
Nov 12, 2018 | 44.05 | 44.09 | 44.01 | 44.08 | 379,010 | +0.09(+0.20%) |
Nov 09, 2018 | 43.92 | 44.01 | 43.91 | 43.99 | 377,312 | +0.10(+0.22%) |
Nov 08, 2018 | 43.96 | 43.99 | 43.88 | 43.89 | 408,387 | -0.10(-0.22%) |
Nov 07, 2018 | 43.98 | 44.04 | 43.97 | 43.99 | 403,212 | +0.06(+0.13%) |
Nov 06, 2018 | 43.94 | 43.96 | 43.91 | 43.93 | 578,208 | -0.02(-0.05%) |
Nov 05, 2018 | 43.93 | 43.99 | 43.93 | 43.95 | 1,651,300 | +0.04(+0.08%) |
Nov 02, 2018 | 44.06 | 44.08 | 43.91 | 43.92 | 653,405 | -0.22(-0.50%) |