Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.84 | 44.84 | 44.84 | 44.84 | 624 | -0.00(-0.01%) |
Dec 30, 2019 | 44.85 | 44.95 | 44.80 | 44.85 | 3,132 | -0.02(-0.04%) |
Dec 27, 2019 | 44.93 | 45.06 | 44.87 | 44.87 | 4,267 | -0.01(-0.01%) |
Dec 26, 2019 | 44.88 | 44.89 | 44.80 | 44.87 | 3,151 | +0.05(+0.12%) |
Dec 24, 2019 | 44.82 | 44.82 | 44.82 | 44.82 | 104 | -0.01(-0.01%) |
Dec 23, 2019 | 44.87 | 44.87 | 44.82 | 44.82 | 264 | +0.02(+0.05%) |
Dec 20, 2019 | 44.81 | 44.89 | 44.80 | 44.80 | 5,944 | +0.01(+0.03%) |
Dec 19, 2019 | 44.80 | 44.80 | 44.71 | 44.79 | 2,235 | +0.02(+0.04%) |
Dec 18, 2019 | 44.79 | 44.79 | 44.77 | 44.77 | 1,434 | +0.02(+0.04%) |
Dec 17, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 237 | -0.02(-0.05%) |
Dec 16, 2019 | 44.79 | 44.79 | 44.65 | 44.77 | 4,585 | +0.11(+0.25%) |
Dec 13, 2019 | 44.61 | 44.66 | 44.59 | 44.66 | 5,005 | +0.09(+0.21%) |
Dec 12, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 203 | +0.10(+0.23%) |
Dec 11, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 152 | +0.06(+0.13%) |
Dec 10, 2019 | 44.48 | 44.48 | 44.41 | 44.41 | 807 | +0.00(+0.00%) |
Dec 09, 2019 | 44.46 | 44.46 | 44.41 | 44.41 | 2,765 | -0.05(-0.11%) |
Dec 06, 2019 | 44.39 | 44.51 | 44.39 | 44.46 | 4,692 | +0.18(+0.40%) |
Dec 05, 2019 | 44.24 | 44.28 | 44.24 | 44.28 | 395 | +0.02(+0.04%) |
Dec 04, 2019 | 44.24 | 44.27 | 44.24 | 44.26 | 1,949 | +0.11(+0.25%) |
Dec 03, 2019 | 44.11 | 44.17 | 44.06 | 44.15 | 4,719 | -0.09(-0.21%) |
Dec 02, 2019 | 44.18 | 44.24 | 44.18 | 44.24 | 208 | -0.12(-0.26%) |
Nov 29, 2019 | 44.40 | 44.40 | 44.36 | 44.36 | 417 | -0.08(-0.18%) |
Nov 27, 2019 | 44.43 | 44.44 | 44.43 | 44.44 | 312 | +0.04(+0.10%) |
Nov 26, 2019 | 44.33 | 44.41 | 44.33 | 44.39 | 639 | +0.00(+0.01%) |
Nov 25, 2019 | 44.39 | 44.39 | 44.39 | 44.39 | 404 | +0.12(+0.27%) |
Nov 22, 2019 | 44.27 | 44.34 | 44.23 | 44.27 | 1,251 | +0.04(+0.09%) |
Nov 21, 2019 | 44.20 | 44.23 | 44.20 | 44.23 | 145 | +0.01(+0.03%) |
Nov 20, 2019 | 44.22 | 44.22 | 44.22 | 44.22 | 244 | -0.07(-0.15%) |
Nov 19, 2019 | 44.29 | 44.29 | 44.28 | 44.28 | 647 | +0.02(+0.04%) |
Nov 18, 2019 | 44.25 | 44.29 | 44.25 | 44.26 | 1,025 | +0.00(+0.00%) |
Nov 15, 2019 | 44.28 | 44.42 | 44.26 | 44.26 | 137,238 | -0.04(-0.09%) |
Nov 14, 2019 | 44.28 | 44.33 | 44.23 | 44.30 | 5,700 | +0.04(+0.08%) |
Nov 13, 2019 | 44.23 | 44.30 | 44.23 | 44.27 | 6,275 | -0.00(-0.01%) |
Nov 12, 2019 | 44.30 | 44.37 | 44.27 | 44.27 | 2,438 | +0.00(+0.00%) |
Nov 11, 2019 | 44.25 | 44.36 | 44.25 | 44.27 | 3,246 | -0.04(-0.09%) |
Nov 08, 2019 | 44.26 | 44.38 | 44.26 | 44.31 | 2,085 | +0.01(+0.02%) |
Nov 07, 2019 | 44.43 | 44.44 | 44.30 | 44.30 | 3,323 | +0.06(+0.13%) |
Nov 06, 2019 | 44.32 | 44.34 | 44.24 | 44.24 | 4,117 | -0.01(-0.03%) |
Nov 05, 2019 | 44.22 | 44.30 | 44.22 | 44.26 | 4,775 | +0.04(+0.10%) |
Nov 04, 2019 | 44.27 | 44.28 | 44.21 | 44.22 | 6,137 | +0.12(+0.28%) |
Nov 01, 2019 | 44.07 | 44.28 | 44.05 | 44.09 | 14,912 | +0.14(+0.31%) |
Oct 31, 2019 | 43.98 | 43.98 | 43.96 | 43.96 | 592 | -0.07(-0.15%) |
Oct 30, 2019 | 44.03 | 44.03 | 43.90 | 44.02 | 2,225 | +0.06(+0.14%) |
Oct 29, 2019 | 43.97 | 43.97 | 43.95 | 43.96 | 1,595 | -0.02(-0.05%) |
Oct 28, 2019 | 43.93 | 43.99 | 43.93 | 43.99 | 286 | +0.11(+0.25%) |
Oct 25, 2019 | 43.88 | 43.88 | 43.88 | 43.88 | 625 | +0.03(+0.08%) |
Oct 24, 2019 | 43.76 | 43.84 | 43.76 | 43.84 | 2,912 | +0.06(+0.15%) |
Oct 23, 2019 | 43.74 | 43.79 | 43.74 | 43.78 | 492 | +0.03(+0.07%) |
Oct 22, 2019 | 43.76 | 43.80 | 43.74 | 43.75 | 2,358 | -0.03(-0.07%) |
Oct 21, 2019 | 43.67 | 43.77 | 43.67 | 43.77 | 898 | +0.13(+0.30%) |
Oct 18, 2019 | 43.66 | 43.73 | 43.64 | 43.64 | 625 | -0.06(-0.14%) |
Oct 17, 2019 | 43.75 | 43.75 | 43.70 | 43.70 | 192 | +0.01(+0.03%) |
Oct 16, 2019 | 43.72 | 43.75 | 43.62 | 43.69 | 3,499 | +0.01(+0.02%) |
Oct 15, 2019 | 43.56 | 43.68 | 43.56 | 43.68 | 394 | +0.14(+0.32%) |
Oct 14, 2019 | 43.53 | 43.54 | 43.48 | 43.54 | 18,941 | +0.03(+0.07%) |
Oct 11, 2019 | 43.45 | 43.62 | 43.45 | 43.51 | 5,005 | +0.16(+0.37%) |
Oct 10, 2019 | 43.25 | 43.35 | 43.25 | 43.35 | 83,035 | +0.14(+0.32%) |
Oct 09, 2019 | 43.23 | 43.29 | 43.21 | 43.21 | 3,909 | +0.10(+0.22%) |
Oct 08, 2019 | 43.18 | 43.18 | 43.11 | 43.12 | 910 | -0.14(-0.31%) |
Oct 07, 2019 | 43.26 | 43.31 | 43.23 | 43.25 | 3,240 | -0.03(-0.08%) |
Oct 04, 2019 | 43.15 | 43.29 | 43.13 | 43.29 | 1,147 | +0.14(+0.32%) |
Oct 03, 2019 | 43.02 | 43.15 | 43.02 | 43.15 | 1,206 | +0.06(+0.15%) |
Oct 02, 2019 | 43.09 | 43.10 | 42.98 | 43.08 | 13,251 | -0.18(-0.43%) |
Oct 01, 2019 | 43.32 | 43.32 | 43.27 | 43.27 | 1,637 | -0.19(-0.43%) |
Sep 30, 2019 | 43.45 | 43.52 | 43.41 | 43.45 | 21,319 | +0.07(+0.17%) |
Sep 27, 2019 | 43.47 | 43.47 | 43.35 | 43.38 | 8,655 | -0.12(-0.28%) |
Sep 26, 2019 | 43.47 | 43.53 | 43.36 | 43.50 | 992 | +0.02(+0.05%) |
Sep 25, 2019 | 43.41 | 43.48 | 43.41 | 43.48 | 488 | +0.05(+0.13%) |
Sep 24, 2019 | 43.56 | 43.59 | 43.43 | 43.43 | 2,248 | -0.12(-0.27%) |
Sep 23, 2019 | 43.52 | 43.54 | 43.49 | 43.54 | 436 | -0.03(-0.07%) |
Sep 20, 2019 | 43.57 | 43.57 | 43.57 | 43.57 | 104 | -0.03(-0.08%) |
Sep 19, 2019 | 43.63 | 43.69 | 43.61 | 43.61 | 5,020 | -0.02(-0.05%) |
Sep 18, 2019 | 43.62 | 43.67 | 43.56 | 43.63 | 5,923 | -0.02(-0.04%) |
Sep 17, 2019 | 43.69 | 43.69 | 43.61 | 43.65 | 2,729 | -0.04(-0.09%) |
Sep 16, 2019 | 43.72 | 43.78 | 43.63 | 43.69 | 1,535 | -0.04(-0.08%) |
Sep 13, 2019 | 43.69 | 43.77 | 43.68 | 43.73 | 6,692 | +0.03(+0.08%) |
Sep 12, 2019 | 43.62 | 43.79 | 43.60 | 43.69 | 9,960 | +0.18(+0.42%) |
Sep 11, 2019 | 43.43 | 43.75 | 43.43 | 43.51 | 10,999 | +0.16(+0.38%) |
Sep 10, 2019 | 43.33 | 43.36 | 43.30 | 43.35 | 2,191 | -0.01(-0.02%) |
Sep 09, 2019 | 43.33 | 43.37 | 43.30 | 43.36 | 2,230 | +0.08(+0.19%) |
Sep 06, 2019 | 43.27 | 43.27 | 43.27 | 43.27 | 104 | +0.05(+0.11%) |
Sep 05, 2019 | 43.17 | 43.27 | 43.17 | 43.23 | 6,116 | +0.21(+0.48%) |
Sep 04, 2019 | 42.98 | 43.20 | 42.97 | 43.02 | 5,429 | +0.20(+0.46%) |
Sep 03, 2019 | 42.84 | 42.85 | 42.80 | 42.83 | 1,987 | -0.05(-0.12%) |
Aug 30, 2019 | 42.85 | 42.90 | 42.85 | 42.88 | 1,464 | +0.03(+0.06%) |
Aug 29, 2019 | 42.84 | 42.99 | 42.80 | 42.85 | 11,025 | +0.16(+0.37%) |
Aug 28, 2019 | 42.70 | 42.74 | 42.69 | 42.69 | 1,178 | +0.02(+0.05%) |
Aug 27, 2019 | 42.78 | 42.78 | 42.67 | 42.67 | 1,139 | -0.01(-0.03%) |
Aug 26, 2019 | 42.70 | 42.70 | 42.51 | 42.69 | 6,313 | +0.05(+0.13%) |
Aug 23, 2019 | 42.92 | 42.92 | 42.61 | 42.63 | 1,464 | -0.27(-0.64%) |
Aug 22, 2019 | 42.92 | 42.94 | 42.87 | 42.91 | 1,287 | -0.03(-0.06%) |
Aug 21, 2019 | 42.95 | 42.95 | 42.93 | 42.93 | 257 | +0.09(+0.22%) |
Aug 20, 2019 | 42.86 | 42.86 | 42.84 | 42.84 | 449 | -0.05(-0.11%) |
Aug 19, 2019 | 42.80 | 43.05 | 42.80 | 42.89 | 1,546 | +0.14(+0.34%) |
Aug 16, 2019 | 42.64 | 42.75 | 42.64 | 42.75 | 3,450 | +0.21(+0.49%) |
Aug 15, 2019 | 42.53 | 42.58 | 42.47 | 42.53 | 6,907 | +0.00(+0.00%) |
Aug 14, 2019 | 42.62 | 42.64 | 42.53 | 42.53 | 1,871 | -0.35(-0.82%) |
Aug 13, 2019 | 42.89 | 42.89 | 42.89 | 42.89 | 254 | +0.11(+0.27%) |
Aug 12, 2019 | 42.83 | 42.83 | 42.77 | 42.77 | 808 | -0.19(-0.44%) |
Aug 09, 2019 | 42.93 | 42.97 | 42.89 | 42.96 | 6,797 | -0.08(-0.18%) |
Aug 08, 2019 | 42.96 | 43.04 | 42.74 | 43.04 | 1,645 | +0.19(+0.45%) |
Aug 07, 2019 | 42.75 | 42.85 | 42.75 | 42.85 | 2,153 | +0.09(+0.22%) |
Aug 06, 2019 | 42.74 | 42.75 | 42.67 | 42.75 | 6,651 | +0.13(+0.32%) |
Aug 05, 2019 | 42.87 | 42.87 | 42.23 | 42.62 | 14,253 | -0.48(-1.11%) |
Aug 02, 2019 | 43.11 | 43.15 | 43.06 | 43.10 | 5,437 | -0.17(-0.40%) |
Aug 01, 2019 | 45.41 | 45.62 | 43.08 | 43.27 | 9,081 | -0.13(-0.30%) |
Jul 31, 2019 | 43.50 | 43.54 | 43.04 | 43.40 | 5,835 | -0.10(-0.22%) |
Jul 30, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 110 | -0.11(-0.24%) |
Jul 29, 2019 | 43.63 | 43.63 | 43.60 | 43.60 | 440 | -0.02(-0.04%) |
Jul 26, 2019 | 43.64 | 43.66 | 43.62 | 43.62 | 732 | +0.02(+0.05%) |
Jul 25, 2019 | 43.60 | 43.60 | 43.60 | 43.60 | 456 | -0.08(-0.19%) |
Jul 24, 2019 | 43.60 | 43.68 | 43.59 | 43.68 | 1,289 | +0.02(+0.06%) |
Jul 23, 2019 | 43.75 | 43.77 | 43.21 | 43.65 | 12,399 | +0.16(+0.37%) |
Jul 22, 2019 | 43.53 | 43.53 | 43.49 | 43.49 | 599 | +0.09(+0.22%) |
Jul 19, 2019 | 43.42 | 43.62 | 43.40 | 43.40 | 47,057 | -0.11(-0.25%) |
Jul 18, 2019 | 43.44 | 43.51 | 43.40 | 43.51 | 474 | -0.01(-0.03%) |
Jul 17, 2019 | 43.51 | 43.60 | 43.51 | 43.52 | 409 | -0.05(-0.11%) |
Jul 16, 2019 | 43.65 | 43.65 | 43.57 | 43.57 | 484 | -0.01(-0.03%) |
Jul 15, 2019 | 43.46 | 43.65 | 43.46 | 43.58 | 1,037 | +0.03(+0.06%) |
Jul 12, 2019 | 43.47 | 43.55 | 43.47 | 43.55 | 313 | +0.01(+0.03%) |
Jul 11, 2019 | 43.51 | 43.62 | 43.51 | 43.54 | 1,154 | +0.03(+0.07%) |
Jul 10, 2019 | 43.45 | 43.61 | 43.45 | 43.51 | 2,525 | +0.00(+0.00%) |
Jul 09, 2019 | 43.48 | 43.51 | 43.45 | 43.51 | 2,319 | -0.10(-0.23%) |
Jul 08, 2019 | 43.51 | 43.61 | 43.51 | 43.61 | 673 | -0.03(-0.08%) |
Jul 05, 2019 | 43.74 | 43.74 | 43.64 | 43.64 | 209 | +0.02(+0.04%) |
Jul 03, 2019 | 43.60 | 43.63 | 43.60 | 43.63 | 627 | +0.08(+0.18%) |
Jul 02, 2019 | 43.55 | 43.62 | 43.51 | 43.55 | 585 | -0.08(-0.19%) |
Jul 01, 2019 | 43.73 | 43.73 | 43.49 | 43.63 | 4,986 | +0.14(+0.33%) |
Jun 28, 2019 | 43.37 | 43.49 | 43.33 | 43.49 | 627 | +0.25(+0.57%) |
Jun 27, 2019 | 43.22 | 43.39 | 43.20 | 43.24 | 2,228 | -0.03(-0.06%) |
Jun 26, 2019 | 43.20 | 43.27 | 43.11 | 43.27 | 1,595 | +0.03(+0.07%) |
Jun 25, 2019 | 43.41 | 43.41 | 43.17 | 43.24 | 748 | -0.17(-0.38%) |
Jun 24, 2019 | 43.37 | 43.43 | 43.37 | 43.41 | 1,979 | +0.02(+0.04%) |
Jun 21, 2019 | 43.39 | 43.40 | 43.39 | 43.39 | 524 | -0.12(-0.27%) |
Jun 20, 2019 | 43.42 | 43.53 | 43.41 | 43.50 | 7,432 | +0.15(+0.34%) |
Jun 19, 2019 | 43.27 | 43.36 | 43.26 | 43.36 | 4,575 | +0.09(+0.20%) |
Jun 18, 2019 | 43.25 | 43.27 | 43.22 | 43.27 | 60,190 | +0.30(+0.70%) |
Jun 17, 2019 | 43.01 | 43.01 | 42.97 | 42.97 | 480 | -0.02(-0.05%) |
Jun 14, 2019 | 42.99 | 42.99 | 42.99 | 42.99 | 104 | -0.02(-0.04%) |
Jun 13, 2019 | 43.06 | 43.06 | 43.01 | 43.01 | 224 | +0.00(+0.01%) |
Jun 12, 2019 | 43.01 | 43.03 | 42.95 | 43.01 | 4,303 | -0.03(-0.07%) |
Jun 11, 2019 | 43.04 | 43.04 | 43.04 | 43.04 | 230 | +0.04(+0.09%) |
Jun 10, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 17 | +0.08(+0.19%) |
Jun 07, 2019 | 42.93 | 42.93 | 42.79 | 42.92 | 6,714 | +0.19(+0.46%) |
Jun 06, 2019 | 42.71 | 42.74 | 42.66 | 42.72 | 1,724 | +0.03(+0.08%) |
Jun 05, 2019 | 42.62 | 42.75 | 42.62 | 42.69 | 589 | +0.02(+0.05%) |
Jun 04, 2019 | 42.58 | 42.67 | 42.58 | 42.67 | 1,555 | +0.20(+0.47%) |
Jun 03, 2019 | 42.46 | 42.47 | 42.46 | 42.47 | 1,427 | +0.01(+0.03%) |
May 31, 2019 | 42.47 | 42.47 | 42.39 | 42.46 | 1,154 | -0.10(-0.24%) |
May 30, 2019 | 42.57 | 42.58 | 42.51 | 42.56 | 846 | +0.02(+0.04%) |
May 29, 2019 | 42.54 | 42.56 | 42.41 | 42.54 | 2,975 | -0.06(-0.14%) |
May 28, 2019 | 42.69 | 42.70 | 42.60 | 42.60 | 1,146 | -0.06(-0.13%) |
May 24, 2019 | 42.61 | 42.67 | 42.61 | 42.66 | 2,622 | +0.08(+0.19%) |
May 23, 2019 | 42.66 | 42.73 | 42.57 | 42.58 | 2,143 | -0.23(-0.54%) |
May 22, 2019 | 42.74 | 42.81 | 42.74 | 42.81 | 502 | +0.08(+0.19%) |
May 21, 2019 | 42.60 | 42.78 | 42.60 | 42.72 | 1,786 | +0.04(+0.09%) |
May 20, 2019 | 42.60 | 42.69 | 42.60 | 42.69 | 271 | -0.18(-0.42%) |
May 17, 2019 | 42.85 | 42.88 | 42.85 | 42.87 | 209 | -0.03(-0.07%) |
May 16, 2019 | 42.95 | 42.95 | 42.89 | 42.89 | 370 | +0.22(+0.52%) |
May 15, 2019 | 42.78 | 42.79 | 42.67 | 42.67 | 1,436 | +0.01(+0.02%) |
May 14, 2019 | 42.61 | 42.84 | 42.56 | 42.66 | 963 | +0.03(+0.07%) |
May 13, 2019 | 42.73 | 42.73 | 42.60 | 42.63 | 2,503 | -0.33(-0.78%) |
May 10, 2019 | 42.90 | 42.97 | 42.82 | 42.97 | 2,308 | -0.08(-0.19%) |
May 09, 2019 | 42.92 | 43.05 | 42.88 | 43.05 | 1,259 | -0.04(-0.09%) |
May 08, 2019 | 43.09 | 43.09 | 43.09 | 43.09 | 323 | -0.10(-0.23%) |
May 07, 2019 | 43.19 | 43.23 | 43.11 | 43.19 | 7,841 | -0.36(-0.82%) |
May 06, 2019 | 43.51 | 43.54 | 43.41 | 43.54 | 6,074 | +0.08(+0.19%) |
May 03, 2019 | 43.48 | 43.57 | 43.27 | 43.46 | 3,881 | +0.14(+0.33%) |
May 02, 2019 | 43.39 | 43.39 | 43.21 | 43.32 | 8,721 | -0.12(-0.28%) |
May 01, 2019 | 43.51 | 43.51 | 43.35 | 43.44 | 6,992 | -0.00(-0.01%) |
Apr 30, 2019 | 43.53 | 43.53 | 43.39 | 43.44 | 8,999 | -0.08(-0.18%) |
Apr 29, 2019 | 43.48 | 43.52 | 43.47 | 43.52 | 3,020 | +0.10(+0.24%) |
Apr 26, 2019 | 43.38 | 43.42 | 43.38 | 43.42 | 734 | +0.02(+0.04%) |
Apr 25, 2019 | 43.44 | 43.44 | 43.32 | 43.40 | 20,412 | +0.02(+0.05%) |
Apr 24, 2019 | 43.54 | 43.54 | 43.36 | 43.38 | 9,724 | -0.02(-0.04%) |
Apr 23, 2019 | 43.39 | 43.51 | 43.32 | 43.40 | 12,598 | -0.00(-0.01%) |
Apr 22, 2019 | 43.37 | 43.48 | 43.37 | 43.40 | 803 | -0.04(-0.09%) |
Apr 18, 2019 | 43.41 | 43.44 | 43.41 | 43.44 | 629 | -0.00(-0.01%) |
Apr 17, 2019 | 43.49 | 43.50 | 43.39 | 43.44 | 2,050 | +0.01(+0.03%) |
Apr 16, 2019 | 43.38 | 43.43 | 43.38 | 43.43 | 1,757 | +0.05(+0.12%) |
Apr 15, 2019 | 43.33 | 43.38 | 43.33 | 43.38 | 294 | +0.01(+0.03%) |
Apr 12, 2019 | 43.48 | 43.48 | 43.36 | 43.36 | 1,783 | -0.02(-0.04%) |
Apr 11, 2019 | 43.39 | 43.39 | 43.38 | 43.38 | 690 | +0.06(+0.13%) |
Apr 10, 2019 | 43.37 | 43.37 | 43.32 | 43.32 | 952 | -0.03(-0.07%) |
Apr 09, 2019 | 43.37 | 43.41 | 43.32 | 43.35 | 13,447 | -0.00(-0.01%) |
Apr 08, 2019 | 43.41 | 43.41 | 43.35 | 43.36 | 1,276 | -0.07(-0.16%) |
Apr 05, 2019 | 43.16 | 43.43 | 43.16 | 43.43 | 5,350 | +0.16(+0.38%) |
Apr 04, 2019 | 43.24 | 43.26 | 43.13 | 43.26 | 3,918 | +0.11(+0.25%) |
Apr 03, 2019 | 43.05 | 43.27 | 43.05 | 43.16 | 2,767 | +0.03(+0.07%) |
Apr 02, 2019 | 43.09 | 43.12 | 43.08 | 43.12 | 3,712 | +0.12(+0.29%) |
Apr 01, 2019 | 42.94 | 43.00 | 42.83 | 43.00 | 887 | +0.17(+0.40%) |
Mar 29, 2019 | 42.87 | 42.87 | 42.76 | 42.83 | 944 | +0.10(+0.22%) |
Mar 28, 2019 | 42.64 | 42.82 | 42.64 | 42.73 | 815 | -0.06(-0.13%) |
Mar 27, 2019 | 42.80 | 42.83 | 42.69 | 42.79 | 4,282 | +0.07(+0.17%) |
Mar 26, 2019 | 42.62 | 42.88 | 42.62 | 42.72 | 658 | +0.06(+0.13%) |
Mar 25, 2019 | 42.57 | 42.76 | 42.57 | 42.66 | 2,820 | -0.09(-0.20%) |
Mar 22, 2019 | 42.87 | 42.87 | 42.75 | 42.75 | 6,504 | -0.36(-0.84%) |
Mar 21, 2019 | 42.92 | 43.11 | 42.92 | 43.11 | 12,818 | +0.09(+0.21%) |
Mar 20, 2019 | 42.96 | 43.02 | 42.92 | 43.02 | 1,991 | -0.04(-0.09%) |
Mar 19, 2019 | 43.01 | 43.13 | 43.01 | 43.06 | 675 | +0.09(+0.21%) |
Mar 18, 2019 | 42.97 | 43.08 | 42.85 | 42.97 | 1,732 | +0.11(+0.25%) |
Mar 15, 2019 | 42.76 | 42.86 | 42.71 | 42.86 | 841 | +0.01(+0.02%) |
Mar 14, 2019 | 42.77 | 42.85 | 42.71 | 42.85 | 23,576 | +0.04(+0.10%) |
Mar 13, 2019 | 42.85 | 42.91 | 42.69 | 42.81 | 15,289 | +0.06(+0.15%) |
Mar 12, 2019 | 42.80 | 42.80 | 42.70 | 42.74 | 1,850 | +0.16(+0.37%) |
Mar 11, 2019 | 42.66 | 42.66 | 42.42 | 42.59 | 5,483 | +0.05(+0.12%) |
Mar 08, 2019 | 42.46 | 42.54 | 42.45 | 42.54 | 736 | -0.10(-0.23%) |
Mar 07, 2019 | 42.65 | 42.66 | 42.60 | 42.64 | 14,668 | -0.22(-0.52%) |
Mar 06, 2019 | 42.88 | 42.88 | 42.80 | 42.86 | 885 | +0.02(+0.06%) |
Mar 05, 2019 | 42.74 | 42.86 | 42.74 | 42.84 | 810 | -0.04(-0.09%) |
Mar 04, 2019 | 42.91 | 42.91 | 42.79 | 42.87 | 4,861 | +0.05(+0.11%) |
Mar 01, 2019 | 42.99 | 42.99 | 42.71 | 42.83 | 5,262 | -0.07(-0.15%) |
Feb 28, 2019 | 42.81 | 42.89 | 42.81 | 42.89 | 1,828 | -0.04(-0.09%) |
Feb 27, 2019 | 42.84 | 42.93 | 42.84 | 42.93 | 1,153 | -0.04(-0.10%) |
Feb 26, 2019 | 42.95 | 43.06 | 42.93 | 42.97 | 1,409 | +0.04(+0.09%) |
Feb 25, 2019 | 42.82 | 42.93 | 42.82 | 42.93 | 565 | +0.11(+0.26%) |
Feb 22, 2019 | 42.99 | 42.99 | 42.83 | 42.83 | 631 | +0.01(+0.02%) |
Feb 21, 2019 | 42.92 | 42.92 | 42.73 | 42.82 | 6,603 | +0.04(+0.10%) |
Feb 20, 2019 | 42.83 | 42.83 | 42.77 | 42.77 | 265 | +0.05(+0.12%) |
Feb 19, 2019 | 42.71 | 42.80 | 42.65 | 42.72 | 1,039 | +0.12(+0.28%) |
Feb 15, 2019 | 42.47 | 42.75 | 42.47 | 42.60 | 3,472 | +0.07(+0.17%) |
Feb 14, 2019 | 42.44 | 42.60 | 42.44 | 42.53 | 1,074 | -0.01(-0.03%) |
Feb 13, 2019 | 42.68 | 42.68 | 42.50 | 42.55 | 12,803 | +0.10(+0.24%) |
Feb 12, 2019 | 42.57 | 42.57 | 42.37 | 42.44 | 2,980 | +0.20(+0.47%) |
Feb 11, 2019 | 42.43 | 42.44 | 42.25 | 42.25 | 9,795 | -0.12(-0.29%) |
Feb 08, 2019 | 42.37 | 42.37 | 42.37 | 42.37 | 105 | -0.11(-0.27%) |
Feb 07, 2019 | 42.38 | 42.59 | 42.38 | 42.48 | 36,247 | -0.15(-0.35%) |
Feb 06, 2019 | 42.66 | 42.71 | 42.51 | 42.63 | 15,326 | +0.09(+0.22%) |
Feb 05, 2019 | 42.68 | 42.68 | 42.49 | 42.54 | 2,850 | +0.10(+0.24%) |
Feb 04, 2019 | 42.31 | 42.44 | 42.31 | 42.44 | 232 | +0.01(+0.03%) |
Feb 01, 2019 | 42.44 | 42.44 | 42.43 | 42.43 | 420 | +0.08(+0.19%) |
Jan 31, 2019 | 42.41 | 42.41 | 42.34 | 42.34 | 899 | +0.04(+0.10%) |
Jan 30, 2019 | 42.02 | 42.30 | 42.00 | 42.30 | 3,627 | +0.26(+0.61%) |
Jan 29, 2019 | 42.14 | 42.14 | 41.97 | 42.05 | 1,223 | -0.01(-0.02%) |
Jan 28, 2019 | 42.01 | 42.14 | 42.01 | 42.06 | 8,495 | -0.04(-0.09%) |
Jan 25, 2019 | 42.29 | 42.29 | 41.94 | 42.09 | 3,893 | +0.17(+0.41%) |
Jan 24, 2019 | 41.82 | 41.98 | 41.82 | 41.92 | 2,788 | +0.09(+0.20%) |
Jan 23, 2019 | 41.93 | 42.07 | 41.80 | 41.84 | 1,498 | -0.09(-0.20%) |
Jan 22, 2019 | 41.99 | 42.13 | 41.85 | 41.92 | 30,775 | -0.09(-0.23%) |
Jan 18, 2019 | 42.03 | 42.12 | 41.90 | 42.02 | 1,578 | +0.15(+0.36%) |
Jan 17, 2019 | 41.86 | 41.88 | 41.82 | 41.87 | 2,380 | +0.06(+0.15%) |
Jan 16, 2019 | 41.69 | 41.94 | 41.66 | 41.80 | 8,729 | +0.12(+0.28%) |
Jan 15, 2019 | 41.64 | 41.79 | 41.56 | 41.69 | 1,633 | +0.08(+0.19%) |
Jan 14, 2019 | 41.74 | 41.78 | 41.59 | 41.61 | 3,737 | -0.16(-0.38%) |
Jan 11, 2019 | 41.65 | 41.86 | 41.63 | 41.77 | 12,523 | +0.04(+0.10%) |
Jan 10, 2019 | 41.54 | 41.78 | 41.53 | 41.72 | 12,011 | +0.13(+0.32%) |
Jan 09, 2019 | 41.59 | 41.64 | 41.59 | 41.59 | 926 | +0.14(+0.34%) |
Jan 08, 2019 | 41.43 | 41.59 | 41.41 | 41.45 | 734 | +0.15(+0.36%) |
Jan 07, 2019 | 41.40 | 41.40 | 41.30 | 41.30 | 397 | +0.27(+0.65%) |
Jan 04, 2019 | 40.81 | 41.11 | 40.81 | 41.03 | 2,315 | +0.11(+0.27%) |
Jan 03, 2019 | 40.94 | 40.94 | 40.79 | 40.92 | 1,872 | +0.09(+0.23%) |