Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.35 | 46.36 | 46.35 | 46.35 | 387,958 | -0.01(-0.02%) |
Nov 27, 2020 | 46.36 | 46.36 | 46.35 | 46.36 | 191,512 | +0.00(+0.00%) |
Nov 25, 2020 | 46.35 | 46.36 | 46.34 | 46.36 | 713,700 | +0.02(+0.04%) |
Nov 24, 2020 | 46.34 | 46.35 | 46.33 | 46.34 | 630,228 | -0.01(-0.02%) |
Nov 23, 2020 | 46.36 | 46.36 | 46.34 | 46.35 | 576,048 | +0.00(+0.01%) |
Nov 20, 2020 | 46.35 | 46.35 | 46.34 | 46.35 | 639,429 | +0.01(+0.02%) |
Nov 19, 2020 | 46.33 | 46.35 | 46.32 | 46.34 | 657,763 | +0.01(+0.02%) |
Nov 18, 2020 | 46.34 | 46.34 | 46.33 | 46.33 | 610,604 | +0.00(+0.00%) |
Nov 17, 2020 | 46.33 | 46.34 | 46.32 | 46.33 | 1,009,562 | -0.01(-0.02%) |
Nov 16, 2020 | 46.33 | 46.34 | 46.33 | 46.34 | 509,478 | +0.00(+0.00%) |
Nov 13, 2020 | 46.35 | 46.35 | 46.32 | 46.34 | 502,900 | +0.00(+0.00%) |
Nov 12, 2020 | 46.32 | 46.35 | 46.30 | 46.34 | 1,637,094 | +0.01(+0.03%) |
Nov 11, 2020 | 46.32 | 46.33 | 46.31 | 46.32 | 685,850 | +0.00(+0.01%) |
Nov 10, 2020 | 46.31 | 46.33 | 46.31 | 46.32 | 784,541 | +0.01(+0.02%) |
Nov 09, 2020 | 46.30 | 46.31 | 46.30 | 46.31 | 696,024 | -0.02(-0.04%) |
Nov 06, 2020 | 46.33 | 46.33 | 46.31 | 46.33 | 431,852 | +0.01(+0.02%) |
Nov 05, 2020 | 46.32 | 46.33 | 46.31 | 46.32 | 734,247 | +0.01(+0.02%) |
Nov 04, 2020 | 46.30 | 46.31 | 46.30 | 46.31 | 913,320 | +0.00(+0.00%) |
Nov 03, 2020 | 46.31 | 46.31 | 46.30 | 46.31 | 411,078 | +0.01(+0.02%) |
Nov 02, 2020 | 46.29 | 46.32 | 46.29 | 46.30 | 428,913 | +0.00(+0.00%) |
Oct 30, 2020 | 46.30 | 46.31 | 46.30 | 46.30 | 512,613 | +0.00(+0.00%) |
Oct 29, 2020 | 46.30 | 46.31 | 46.30 | 46.30 | 295,012 | -0.01(-0.02%) |
Oct 28, 2020 | 46.31 | 46.32 | 46.31 | 46.31 | 565,636 | -0.01(-0.02%) |
Oct 27, 2020 | 46.32 | 46.32 | 46.31 | 46.32 | 366,824 | +0.01(+0.02%) |
Oct 26, 2020 | 46.30 | 46.33 | 46.30 | 46.31 | 971,222 | +0.01(+0.02%) |
Oct 23, 2020 | 46.30 | 46.30 | 46.29 | 46.30 | 465,575 | +0.01(+0.02%) |
Oct 22, 2020 | 46.29 | 46.30 | 46.28 | 46.29 | 364,239 | -0.01(-0.02%) |
Oct 21, 2020 | 46.30 | 46.30 | 46.28 | 46.30 | 524,781 | +0.00(+0.00%) |
Oct 20, 2020 | 46.31 | 46.31 | 46.29 | 46.30 | 323,878 | +0.00(+0.00%) |
Oct 19, 2020 | 46.31 | 46.32 | 46.30 | 46.30 | 471,121 | +0.01(+0.02%) |
Oct 16, 2020 | 46.30 | 46.30 | 46.29 | 46.29 | 536,059 | -0.01(-0.02%) |
Oct 15, 2020 | 46.30 | 46.30 | 46.29 | 46.30 | 404,518 | +0.01(+0.02%) |
Oct 14, 2020 | 46.30 | 46.30 | 46.29 | 46.29 | 273,037 | -0.01(-0.02%) |
Oct 13, 2020 | 46.27 | 46.30 | 46.27 | 46.30 | 385,686 | +0.02(+0.04%) |
Oct 12, 2020 | 46.28 | 46.29 | 46.27 | 46.28 | 307,306 | -0.02(-0.04%) |
Oct 09, 2020 | 46.27 | 46.30 | 46.25 | 46.30 | 1,442,850 | +0.03(+0.06%) |
Oct 08, 2020 | 46.29 | 46.30 | 46.26 | 46.27 | 502,036 | -0.01(-0.02%) |
Oct 07, 2020 | 46.26 | 46.30 | 46.26 | 46.28 | 404,036 | +0.00(+0.00%) |
Oct 06, 2020 | 46.26 | 46.28 | 46.26 | 46.28 | 866,187 | +0.00(+0.00%) |
Oct 05, 2020 | 46.28 | 46.28 | 46.26 | 46.28 | 459,365 | +0.01(+0.02%) |
Oct 02, 2020 | 46.28 | 46.28 | 46.26 | 46.27 | 373,243 | +0.00(+0.00%) |
Oct 01, 2020 | 46.26 | 46.28 | 46.25 | 46.27 | 755,353 | +0.01(+0.02%) |
Sep 30, 2020 | 46.28 | 46.28 | 46.26 | 46.26 | 356,062 | +0.00(+0.00%) |
Sep 29, 2020 | 46.28 | 46.28 | 46.26 | 46.26 | 415,734 | -0.01(-0.02%) |
Sep 28, 2020 | 46.28 | 46.28 | 46.25 | 46.27 | 1,098,207 | +0.01(+0.02%) |
Sep 25, 2020 | 46.28 | 46.28 | 46.26 | 46.26 | 572,422 | -0.02(-0.04%) |
Sep 24, 2020 | 46.27 | 46.28 | 46.26 | 46.28 | 515,352 | +0.01(+0.02%) |
Sep 23, 2020 | 46.28 | 46.29 | 46.27 | 46.27 | 691,298 | -0.01(-0.02%) |
Sep 22, 2020 | 46.29 | 46.29 | 46.28 | 46.28 | 540,165 | +0.01(+0.02%) |
Sep 21, 2020 | 46.28 | 46.29 | 46.26 | 46.27 | 722,878 | -0.00(-0.00%) |
Sep 18, 2020 | 46.27 | 46.29 | 46.27 | 46.27 | 772,712 | -0.00(-0.01%) |
Sep 17, 2020 | 46.28 | 46.29 | 46.27 | 46.28 | 619,607 | -0.00(-0.01%) |
Sep 16, 2020 | 46.28 | 46.29 | 46.27 | 46.28 | 476,465 | +0.00(+0.00%) |
Sep 15, 2020 | 46.29 | 46.29 | 46.27 | 46.28 | 673,151 | +0.00(+0.01%) |
Sep 14, 2020 | 46.27 | 46.28 | 46.27 | 46.28 | 607,602 | +0.00(+0.01%) |
Sep 11, 2020 | 46.26 | 46.28 | 46.26 | 46.27 | 488,080 | +0.01(+0.02%) |
Sep 10, 2020 | 46.26 | 46.27 | 46.26 | 46.26 | 477,859 | +0.01(+0.02%) |
Sep 09, 2020 | 46.26 | 46.26 | 46.26 | 46.26 | 533,522 | +0.00(+0.00%) |
Sep 08, 2020 | 46.27 | 46.27 | 46.26 | 46.26 | 567,819 | -0.03(-0.06%) |
Sep 04, 2020 | 46.26 | 46.28 | 46.26 | 46.28 | 722,887 | +0.02(+0.04%) |
Sep 03, 2020 | 46.25 | 46.27 | 46.25 | 46.26 | 530,985 | +0.00(+0.00%) |
Sep 02, 2020 | 46.26 | 46.26 | 46.25 | 46.26 | 525,102 | +0.02(+0.04%) |
Sep 01, 2020 | 46.26 | 46.26 | 46.25 | 46.25 | 655,914 | +0.00(+0.00%) |
Aug 31, 2020 | 46.24 | 46.26 | 46.24 | 46.25 | 405,051 | +0.01(+0.02%) |
Aug 28, 2020 | 46.24 | 46.25 | 46.23 | 46.24 | 319,486 | +0.00(+0.00%) |
Aug 27, 2020 | 46.24 | 46.24 | 46.22 | 46.24 | 454,521 | +0.02(+0.04%) |
Aug 26, 2020 | 46.22 | 46.23 | 46.21 | 46.22 | 363,432 | +0.01(+0.02%) |
Aug 25, 2020 | 46.21 | 46.23 | 46.20 | 46.21 | 440,505 | +0.00(+0.00%) |
Aug 24, 2020 | 46.25 | 46.25 | 46.21 | 46.21 | 572,852 | -0.02(-0.04%) |
Aug 21, 2020 | 46.22 | 46.23 | 46.22 | 46.23 | 358,104 | +0.01(+0.03%) |
Aug 20, 2020 | 46.22 | 46.22 | 46.21 | 46.22 | 330,900 | +0.00(+0.01%) |
Aug 19, 2020 | 46.23 | 46.23 | 46.20 | 46.21 | 471,203 | +0.00(+0.00%) |
Aug 18, 2020 | 46.21 | 46.22 | 46.20 | 46.21 | 434,602 | +0.00(+0.00%) |
Aug 17, 2020 | 46.18 | 46.22 | 46.18 | 46.21 | 629,159 | +0.00(+0.00%) |
Aug 14, 2020 | 46.20 | 46.21 | 46.17 | 46.21 | 788,486 | +0.02(+0.04%) |
Aug 13, 2020 | 46.20 | 46.20 | 46.18 | 46.19 | 382,433 | +0.00(+0.00%) |
Aug 12, 2020 | 46.20 | 46.20 | 46.18 | 46.19 | 805,856 | +0.00(+0.00%) |
Aug 11, 2020 | 46.20 | 46.20 | 46.18 | 46.19 | 960,422 | +0.00(+0.00%) |
Aug 10, 2020 | 46.20 | 46.21 | 46.17 | 46.19 | 582,262 | -0.01(-0.02%) |
Aug 07, 2020 | 46.17 | 46.20 | 46.17 | 46.20 | 405,341 | +0.02(+0.04%) |
Aug 06, 2020 | 46.20 | 46.20 | 46.17 | 46.18 | 557,764 | +0.00(+0.00%) |
Aug 05, 2020 | 46.18 | 46.19 | 46.18 | 46.18 | 451,693 | +0.00(+0.00%) |
Aug 04, 2020 | 46.18 | 46.19 | 46.17 | 46.18 | 456,798 | +0.01(+0.02%) |
Aug 03, 2020 | 46.17 | 46.18 | 46.17 | 46.17 | 552,640 | +0.01(+0.02%) |
Jul 31, 2020 | 46.17 | 46.17 | 46.16 | 46.17 | 441,207 | -0.01(-0.02%) |
Jul 30, 2020 | 46.18 | 46.18 | 46.16 | 46.17 | 341,424 | +0.00(+0.00%) |
Jul 29, 2020 | 46.17 | 46.18 | 46.17 | 46.17 | 668,111 | +0.00(+0.00%) |
Jul 28, 2020 | 46.17 | 46.17 | 46.17 | 46.17 | 543,947 | +0.02(+0.04%) |
Jul 27, 2020 | 46.15 | 46.16 | 46.15 | 46.16 | 478,470 | +0.01(+0.02%) |
Jul 24, 2020 | 46.14 | 46.15 | 46.13 | 46.15 | 500,253 | +0.02(+0.04%) |
Jul 23, 2020 | 46.15 | 46.16 | 46.12 | 46.13 | 579,371 | -0.02(-0.04%) |
Jul 22, 2020 | 46.15 | 46.15 | 46.13 | 46.15 | 461,878 | +0.01(+0.02%) |
Jul 21, 2020 | 46.15 | 46.15 | 46.13 | 46.14 | 396,633 | +0.00(+0.00%) |
Jul 20, 2020 | 46.15 | 46.16 | 46.14 | 46.14 | 423,648 | +0.00(+0.01%) |
Jul 17, 2020 | 46.12 | 46.15 | 46.09 | 46.14 | 1,315,389 | +0.04(+0.08%) |
Jul 16, 2020 | 46.12 | 46.14 | 46.09 | 46.10 | 830,017 | -0.02(-0.04%) |
Jul 15, 2020 | 46.12 | 46.13 | 46.12 | 46.12 | 447,941 | +0.02(+0.04%) |
Jul 14, 2020 | 46.11 | 46.13 | 46.10 | 46.10 | 419,825 | -0.01(-0.02%) |
Jul 13, 2020 | 46.11 | 46.11 | 46.09 | 46.11 | 465,397 | +0.02(+0.04%) |
Jul 10, 2020 | 46.10 | 46.11 | 46.08 | 46.09 | 408,069 | -0.02(-0.04%) |
Jul 09, 2020 | 46.13 | 46.13 | 46.11 | 46.11 | 417,926 | -0.01(-0.02%) |
Jul 08, 2020 | 46.13 | 46.13 | 46.11 | 46.12 | 501,246 | +0.02(+0.04%) |
Jul 07, 2020 | 46.10 | 46.11 | 46.10 | 46.10 | 326,329 | -0.01(-0.02%) |
Jul 06, 2020 | 46.10 | 46.14 | 46.10 | 46.11 | 1,208,979 | +0.01(+0.02%) |
Jul 02, 2020 | 46.09 | 46.10 | 46.09 | 46.10 | 1,217,860 | +0.00(+0.00%) |
Jul 01, 2020 | 46.09 | 46.11 | 46.08 | 46.10 | 890,949 | +0.02(+0.04%) |
Jun 30, 2020 | 46.10 | 46.11 | 46.08 | 46.08 | 986,683 | -0.01(-0.02%) |
Jun 29, 2020 | 46.09 | 46.11 | 46.07 | 46.09 | 731,243 | +0.01(+0.02%) |
Jun 26, 2020 | 46.06 | 46.09 | 46.06 | 46.08 | 541,283 | +0.02(+0.04%) |
Jun 25, 2020 | 46.05 | 46.08 | 46.05 | 46.06 | 505,809 | -0.01(-0.02%) |
Jun 24, 2020 | 46.06 | 46.07 | 46.04 | 46.07 | 1,269,897 | +0.00(+0.00%) |
Jun 23, 2020 | 46.05 | 46.07 | 46.05 | 46.07 | 568,268 | +0.01(+0.02%) |
Jun 22, 2020 | 46.05 | 46.07 | 46.04 | 46.06 | 438,061 | +0.02(+0.05%) |
Jun 19, 2020 | 46.04 | 46.05 | 46.04 | 46.04 | 443,323 | +0.00(+0.01%) |
Jun 18, 2020 | 46.04 | 46.06 | 46.01 | 46.04 | 329,898 | +0.00(+0.01%) |
Jun 17, 2020 | 46.01 | 46.04 | 46.00 | 46.03 | 494,819 | +0.04(+0.08%) |
Jun 16, 2020 | 46.00 | 46.00 | 45.98 | 46.00 | 398,999 | +0.01(+0.02%) |
Jun 15, 2020 | 45.97 | 46.00 | 45.96 | 45.99 | 341,390 | +0.03(+0.06%) |
Jun 12, 2020 | 45.97 | 45.98 | 45.94 | 45.96 | 385,346 | +0.00(+0.00%) |
Jun 11, 2020 | 46.02 | 46.02 | 45.94 | 45.96 | 613,342 | -0.05(-0.10%) |
Jun 10, 2020 | 46.00 | 46.02 | 45.99 | 46.00 | 1,132,737 | +0.01(+0.02%) |
Jun 09, 2020 | 45.99 | 46.00 | 45.97 | 46.00 | 573,705 | +0.03(+0.06%) |
Jun 08, 2020 | 45.98 | 45.99 | 45.96 | 45.97 | 739,617 | +0.01(+0.02%) |
Jun 05, 2020 | 45.95 | 45.97 | 45.92 | 45.96 | 771,240 | +0.02(+0.04%) |
Jun 04, 2020 | 45.95 | 45.95 | 45.90 | 45.94 | 578,577 | +0.01(+0.02%) |
Jun 03, 2020 | 45.92 | 45.93 | 45.90 | 45.93 | 503,606 | +0.02(+0.04%) |
Jun 02, 2020 | 45.87 | 45.92 | 45.87 | 45.91 | 374,750 | +0.03(+0.06%) |
Jun 01, 2020 | 45.88 | 45.91 | 45.88 | 45.89 | 583,467 | +0.02(+0.04%) |
May 29, 2020 | 45.87 | 45.88 | 45.86 | 45.87 | 456,694 | +0.01(+0.02%) |
May 28, 2020 | 45.85 | 45.87 | 45.84 | 45.86 | 762,154 | +0.01(+0.02%) |
May 27, 2020 | 45.82 | 45.85 | 45.80 | 45.85 | 590,363 | +0.04(+0.08%) |
May 26, 2020 | 45.79 | 45.82 | 45.79 | 45.81 | 329,693 | +0.04(+0.08%) |
May 22, 2020 | 45.74 | 45.81 | 45.74 | 45.78 | 1,190,342 | -0.02(-0.04%) |
May 21, 2020 | 45.76 | 45.79 | 45.74 | 45.79 | 444,775 | +0.04(+0.08%) |
May 20, 2020 | 45.71 | 45.78 | 45.70 | 45.76 | 452,438 | +0.04(+0.08%) |
May 19, 2020 | 45.74 | 45.76 | 45.69 | 45.72 | 411,731 | -0.03(-0.06%) |
May 18, 2020 | 45.75 | 45.76 | 45.68 | 45.75 | 554,190 | +0.03(+0.06%) |
May 15, 2020 | 45.72 | 45.74 | 45.69 | 45.72 | 312,956 | +0.03(+0.06%) |
May 14, 2020 | 45.69 | 45.71 | 45.68 | 45.70 | 371,127 | +0.01(+0.02%) |
May 13, 2020 | 45.68 | 45.71 | 45.68 | 45.69 | 827,124 | +0.02(+0.04%) |
May 12, 2020 | 45.63 | 45.70 | 45.63 | 45.67 | 493,136 | +0.02(+0.04%) |
May 11, 2020 | 45.67 | 45.67 | 45.63 | 45.65 | 470,245 | +0.00(+0.00%) |
May 08, 2020 | 45.65 | 45.66 | 45.61 | 45.65 | 357,633 | +0.02(+0.04%) |
May 07, 2020 | 45.64 | 45.66 | 45.61 | 45.63 | 492,213 | +0.00(+0.00%) |
May 06, 2020 | 45.62 | 45.65 | 45.61 | 45.63 | 351,128 | +0.00(+0.00%) |
May 05, 2020 | 45.58 | 45.64 | 45.58 | 45.63 | 296,869 | +0.04(+0.08%) |
May 04, 2020 | 45.57 | 45.61 | 45.57 | 45.59 | 354,657 | +0.01(+0.02%) |
May 01, 2020 | 45.59 | 45.59 | 45.57 | 45.59 | 338,094 | +0.00(+0.00%) |
Apr 30, 2020 | 45.59 | 45.59 | 45.55 | 45.59 | 463,980 | +0.03(+0.06%) |
Apr 29, 2020 | 45.53 | 45.58 | 45.52 | 45.56 | 682,600 | +0.02(+0.04%) |
Apr 28, 2020 | 45.49 | 45.55 | 45.48 | 45.54 | 581,535 | +0.05(+0.12%) |
Apr 27, 2020 | 45.49 | 45.51 | 45.45 | 45.49 | 886,576 | -0.01(-0.02%) |
Apr 24, 2020 | 45.44 | 45.49 | 45.43 | 45.49 | 347,315 | +0.06(+0.14%) |
Apr 23, 2020 | 45.46 | 45.46 | 45.42 | 45.43 | 324,413 | -0.02(-0.04%) |
Apr 22, 2020 | 45.46 | 45.47 | 45.41 | 45.45 | 283,967 | -0.01(-0.02%) |
Apr 21, 2020 | 45.42 | 45.46 | 45.41 | 45.46 | 416,988 | +0.01(+0.02%) |
Apr 20, 2020 | 45.49 | 45.51 | 45.42 | 45.45 | 399,728 | -0.00(-0.01%) |
Apr 17, 2020 | 45.43 | 45.45 | 45.41 | 45.45 | 472,926 | +0.05(+0.10%) |
Apr 16, 2020 | 45.45 | 45.46 | 45.40 | 45.41 | 519,857 | -0.03(-0.06%) |
Apr 15, 2020 | 45.44 | 45.46 | 45.39 | 45.44 | 502,327 | +0.02(+0.04%) |
Apr 14, 2020 | 45.36 | 45.50 | 45.34 | 45.42 | 809,408 | +0.09(+0.20%) |
Apr 13, 2020 | 45.29 | 45.34 | 45.24 | 45.33 | 558,982 | +0.08(+0.18%) |
Apr 09, 2020 | 45.10 | 45.24 | 45.10 | 45.24 | 812,584 | +0.14(+0.30%) |
Apr 08, 2020 | 45.02 | 45.11 | 44.97 | 45.11 | 447,671 | +0.09(+0.20%) |
Apr 07, 2020 | 44.96 | 45.06 | 44.94 | 45.02 | 510,127 | +0.03(+0.06%) |
Apr 06, 2020 | 44.94 | 45.03 | 44.94 | 44.99 | 518,779 | +0.02(+0.04%) |
Apr 03, 2020 | 44.94 | 44.97 | 44.92 | 44.97 | 406,512 | +0.05(+0.10%) |
Apr 02, 2020 | 44.84 | 44.99 | 44.84 | 44.93 | 537,264 | +0.05(+0.10%) |
Apr 01, 2020 | 44.74 | 45.01 | 44.74 | 44.88 | 1,056,428 | +0.04(+0.08%) |
Mar 31, 2020 | 44.79 | 44.88 | 44.78 | 44.84 | 466,393 | +0.07(+0.16%) |
Mar 30, 2020 | 44.71 | 44.78 | 44.62 | 44.77 | 923,995 | +0.16(+0.37%) |
Mar 27, 2020 | 44.34 | 44.67 | 44.32 | 44.61 | 1,081,540 | +0.19(+0.43%) |
Mar 26, 2020 | 44.04 | 44.46 | 43.99 | 44.42 | 1,264,912 | +0.34(+0.76%) |
Mar 25, 2020 | 43.94 | 44.19 | 43.86 | 44.08 | 1,810,683 | +0.14(+0.31%) |
Mar 24, 2020 | 43.72 | 44.18 | 43.59 | 43.94 | 1,171,942 | +0.21(+0.48%) |
Mar 23, 2020 | 43.66 | 44.10 | 43.58 | 43.74 | 1,364,590 | -0.06(-0.13%) |
Mar 20, 2020 | 42.87 | 44.03 | 42.87 | 43.79 | 2,369,833 | +0.35(+0.82%) |
Mar 19, 2020 | 44.55 | 44.56 | 42.95 | 43.44 | 3,842,159 | -1.14(-2.57%) |
Mar 18, 2020 | 44.85 | 44.99 | 44.55 | 44.58 | 2,753,987 | -0.59(-1.31%) |
Mar 17, 2020 | 45.20 | 45.29 | 45.07 | 45.17 | 1,265,955 | +0.02(+0.04%) |
Mar 16, 2020 | 44.94 | 45.21 | 44.77 | 45.15 | 3,597,524 | -0.22(-0.48%) |
Mar 13, 2020 | 45.04 | 45.49 | 45.04 | 45.37 | 2,438,462 | +0.25(+0.56%) |
Mar 12, 2020 | 45.31 | 45.48 | 45.07 | 45.12 | 3,705,331 | -0.51(-1.11%) |
Mar 11, 2020 | 45.71 | 45.73 | 45.57 | 45.63 | 2,049,716 | -0.12(-0.26%) |
Mar 10, 2020 | 45.75 | 45.76 | 45.74 | 45.74 | 3,516,007 | -0.01(-0.02%) |
Mar 09, 2020 | 45.72 | 45.81 | 42.55 | 45.75 | 3,002,102 | -0.08(-0.18%) |
Mar 06, 2020 | 45.83 | 45.84 | 45.83 | 45.83 | 1,005,964 | -0.01(-0.02%) |
Mar 05, 2020 | 45.83 | 45.85 | 45.82 | 45.84 | 1,281,126 | +0.04(+0.08%) |
Mar 04, 2020 | 45.81 | 45.82 | 45.80 | 45.81 | 746,162 | +0.01(+0.02%) |
Mar 03, 2020 | 45.80 | 45.82 | 45.79 | 45.80 | 4,035,595 | +0.00(+0.00%) |
Mar 02, 2020 | 45.77 | 45.80 | 45.77 | 45.80 | 1,641,830 | +0.03(+0.06%) |
Feb 28, 2020 | 45.75 | 45.79 | 45.75 | 45.77 | 2,646,000 | -0.01(-0.02%) |
Feb 27, 2020 | 45.76 | 45.78 | 45.76 | 45.78 | 1,252,270 | +0.03(+0.06%) |
Feb 26, 2020 | 45.76 | 45.76 | 45.75 | 45.75 | 893,284 | -0.01(-0.02%) |
Feb 25, 2020 | 45.76 | 45.77 | 45.75 | 45.76 | 1,048,532 | +0.00(+0.00%) |
Feb 24, 2020 | 45.75 | 45.76 | 45.75 | 45.76 | 678,712 | +0.02(+0.04%) |
Feb 21, 2020 | 45.74 | 45.75 | 45.74 | 45.74 | 579,161 | +0.00(+0.00%) |
Feb 20, 2020 | 45.73 | 45.74 | 45.72 | 45.74 | 621,340 | +0.02(+0.04%) |
Feb 19, 2020 | 45.71 | 45.73 | 45.71 | 45.72 | 514,452 | +0.00(+0.00%) |
Feb 18, 2020 | 45.72 | 45.72 | 45.71 | 45.72 | 474,303 | +0.01(+0.02%) |
Feb 14, 2020 | 45.71 | 45.72 | 45.71 | 45.71 | 629,705 | +0.01(+0.02%) |
Feb 13, 2020 | 45.71 | 45.71 | 45.71 | 45.71 | 539,101 | -0.01(-0.02%) |
Feb 12, 2020 | 45.71 | 45.71 | 45.70 | 45.71 | 763,754 | +0.00(+0.01%) |
Feb 11, 2020 | 45.71 | 45.71 | 45.71 | 45.71 | 363,398 | +0.00(+0.01%) |
Feb 10, 2020 | 45.70 | 45.71 | 45.70 | 45.71 | 400,419 | +0.01(+0.02%) |
Feb 07, 2020 | 45.69 | 45.70 | 45.69 | 45.70 | 534,355 | +0.01(+0.02%) |
Feb 06, 2020 | 45.69 | 45.69 | 45.68 | 45.69 | 939,843 | +0.01(+0.02%) |
Feb 05, 2020 | 45.70 | 45.70 | 45.68 | 45.68 | 440,740 | -0.01(-0.02%) |
Feb 04, 2020 | 45.69 | 45.69 | 45.68 | 45.69 | 669,403 | +0.01(+0.02%) |
Feb 03, 2020 | 45.68 | 45.69 | 45.68 | 45.68 | 747,162 | +0.00(+0.00%) |
Jan 31, 2020 | 45.68 | 45.69 | 45.68 | 45.68 | 864,548 | +0.01(+0.02%) |
Jan 30, 2020 | 45.66 | 45.68 | 45.66 | 45.67 | 871,964 | +0.00(+0.00%) |
Jan 29, 2020 | 45.65 | 45.67 | 45.65 | 45.67 | 756,714 | +0.02(+0.04%) |
Jan 28, 2020 | 45.67 | 45.67 | 45.65 | 45.65 | 832,552 | -0.02(-0.04%) |
Jan 27, 2020 | 45.67 | 45.67 | 45.66 | 45.67 | 471,250 | +0.02(+0.04%) |
Jan 24, 2020 | 45.64 | 45.65 | 45.63 | 45.65 | 621,428 | +0.02(+0.04%) |
Jan 23, 2020 | 45.63 | 45.64 | 45.63 | 45.63 | 481,544 | +0.00(+0.00%) |
Jan 22, 2020 | 45.62 | 45.63 | 45.62 | 45.63 | 505,095 | +0.01(+0.02%) |
Jan 21, 2020 | 45.62 | 45.62 | 45.62 | 45.62 | 789,226 | +0.00(+0.01%) |
Jan 17, 2020 | 45.61 | 45.62 | 45.60 | 45.62 | 455,053 | +0.01(+0.02%) |
Jan 16, 2020 | 45.61 | 45.61 | 45.60 | 45.61 | 509,525 | +0.01(+0.02%) |
Jan 15, 2020 | 45.60 | 45.61 | 45.59 | 45.60 | 762,761 | -0.01(-0.02%) |
Jan 14, 2020 | 45.59 | 45.61 | 45.59 | 45.61 | 606,090 | +0.02(+0.04%) |
Jan 13, 2020 | 45.60 | 45.60 | 45.59 | 45.59 | 675,463 | +0.00(+0.00%) |
Jan 10, 2020 | 45.59 | 45.59 | 45.59 | 45.59 | 744,562 | +0.01(+0.02%) |
Jan 09, 2020 | 45.59 | 45.59 | 45.58 | 45.59 | 502,537 | +0.01(+0.02%) |
Jan 08, 2020 | 45.58 | 45.59 | 45.58 | 45.58 | 614,907 | +0.00(+0.00%) |
Jan 07, 2020 | 45.58 | 45.59 | 45.56 | 45.58 | 404,626 | +0.00(+0.00%) |
Jan 06, 2020 | 45.57 | 45.58 | 45.57 | 45.58 | 544,763 | +0.01(+0.02%) |
Jan 03, 2020 | 45.55 | 45.57 | 45.55 | 45.57 | 568,623 | +0.02(+0.04%) |
Jan 02, 2020 | 45.55 | 45.56 | 45.55 | 45.55 | 999,632 | -0.01(-0.02%) |
Dec 31, 2019 | 45.54 | 45.56 | 45.54 | 45.56 | 407,502 | +0.02(+0.04%) |
Dec 30, 2019 | 45.54 | 45.55 | 45.54 | 45.54 | 594,471 | +0.00(+0.00%) |
Dec 27, 2019 | 45.52 | 45.55 | 45.52 | 45.54 | 893,961 | +0.01(+0.02%) |
Dec 26, 2019 | 45.54 | 45.54 | 45.52 | 45.53 | 368,791 | +0.00(+0.00%) |
Dec 24, 2019 | 45.51 | 45.53 | 45.51 | 45.53 | 400,867 | +0.01(+0.02%) |
Dec 23, 2019 | 45.53 | 45.53 | 45.51 | 45.52 | 1,081,854 | +0.01(+0.03%) |
Dec 20, 2019 | 45.51 | 45.51 | 45.50 | 45.51 | 404,183 | +0.00(+0.00%) |
Dec 19, 2019 | 45.49 | 45.51 | 45.49 | 45.51 | 567,401 | +0.02(+0.04%) |
Dec 18, 2019 | 45.49 | 45.51 | 45.49 | 45.49 | 457,781 | -0.01(-0.02%) |
Dec 17, 2019 | 45.48 | 45.50 | 45.48 | 45.50 | 700,975 | +0.02(+0.04%) |
Dec 16, 2019 | 45.49 | 45.50 | 45.48 | 45.48 | 880,348 | -0.02(-0.04%) |
Dec 13, 2019 | 45.49 | 45.50 | 45.48 | 45.50 | 501,293 | +0.02(+0.04%) |
Dec 12, 2019 | 45.48 | 45.49 | 45.48 | 45.48 | 379,075 | -0.01(-0.02%) |
Dec 11, 2019 | 45.49 | 45.49 | 45.47 | 45.49 | 407,893 | +0.01(+0.02%) |
Dec 10, 2019 | 45.49 | 45.49 | 45.47 | 45.48 | 359,332 | -0.01(-0.02%) |
Dec 09, 2019 | 45.48 | 45.49 | 45.47 | 45.49 | 421,708 | +0.01(+0.02%) |
Dec 06, 2019 | 45.48 | 45.48 | 45.47 | 45.48 | 343,877 | +0.00(+0.00%) |
Dec 05, 2019 | 45.48 | 45.49 | 45.47 | 45.48 | 412,487 | +0.01(+0.02%) |
Dec 04, 2019 | 45.48 | 45.48 | 45.46 | 45.47 | 427,901 | +0.01(+0.02%) |
Dec 03, 2019 | 45.46 | 45.47 | 45.46 | 45.46 | 322,547 | +0.01(+0.02%) |