Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.83 | 44.85 | 44.75 | 44.82 | 1,495 | +0.17(+0.37%) |
May 28, 2020 | 44.62 | 44.76 | 44.57 | 44.65 | 4,233 | +0.08(+0.18%) |
May 27, 2020 | 44.62 | 44.62 | 44.58 | 44.58 | 2,629 | +0.07(+0.17%) |
May 26, 2020 | 44.51 | 44.58 | 44.49 | 44.50 | 7,911 | +0.03(+0.06%) |
May 22, 2020 | 44.48 | 44.48 | 44.47 | 44.47 | 460 | +0.05(+0.11%) |
May 21, 2020 | 44.44 | 44.52 | 44.32 | 44.42 | 6,957 | +0.05(+0.11%) |
May 20, 2020 | 44.28 | 44.38 | 44.28 | 44.38 | 2,142 | +0.18(+0.41%) |
May 19, 2020 | 44.08 | 44.19 | 44.08 | 44.19 | 2,799 | +0.16(+0.36%) |
May 18, 2020 | 44.11 | 44.11 | 43.96 | 44.04 | 7,396 | +0.03(+0.08%) |
May 15, 2020 | 43.97 | 44.00 | 43.97 | 44.00 | 115 | -0.02(-0.05%) |
May 14, 2020 | 43.97 | 44.08 | 43.97 | 44.02 | 12,003 | +0.10(+0.24%) |
May 13, 2020 | 44.00 | 44.01 | 43.89 | 43.92 | 49,281 | +0.10(+0.24%) |
May 12, 2020 | 43.92 | 43.92 | 43.78 | 43.82 | 1,549 | +0.03(+0.08%) |
May 11, 2020 | 43.82 | 43.87 | 43.78 | 43.78 | 2,845 | -0.07(-0.16%) |
May 08, 2020 | 43.93 | 44.00 | 43.85 | 43.85 | 2,301 | -0.07(-0.15%) |
May 07, 2020 | 43.91 | 44.02 | 43.91 | 43.92 | 2,320 | -0.02(-0.04%) |
May 06, 2020 | 43.90 | 43.93 | 43.81 | 43.93 | 2,083 | +0.05(+0.12%) |
May 05, 2020 | 43.97 | 43.99 | 43.88 | 43.88 | 1,534 | -0.04(-0.10%) |
May 04, 2020 | 43.94 | 43.99 | 43.90 | 43.92 | 3,980 | -0.01(-0.02%) |
May 01, 2020 | 43.93 | 43.96 | 43.81 | 43.93 | 4,027 | -0.03(-0.06%) |
Apr 30, 2020 | 43.91 | 44.02 | 43.91 | 43.96 | 7,996 | -0.01(-0.02%) |
Apr 29, 2020 | 44.01 | 44.04 | 43.93 | 43.96 | 7,168 | +0.16(+0.35%) |
Apr 28, 2020 | 43.91 | 43.93 | 43.81 | 43.81 | 6,491 | +0.01(+0.02%) |
Apr 27, 2020 | 43.80 | 43.87 | 43.67 | 43.80 | 19,122 | -0.03(-0.08%) |
Apr 24, 2020 | 43.87 | 43.91 | 43.75 | 43.84 | 3,573 | +0.02(+0.05%) |
Apr 23, 2020 | 43.89 | 43.91 | 43.79 | 43.81 | 4,098 | +0.04(+0.08%) |
Apr 22, 2020 | 43.72 | 43.84 | 43.69 | 43.78 | 2,237 | +0.07(+0.16%) |
Apr 21, 2020 | 43.78 | 43.85 | 43.67 | 43.71 | 10,570 | -0.16(-0.36%) |
Apr 20, 2020 | 43.81 | 43.89 | 43.73 | 43.87 | 9,014 | -0.04(-0.10%) |
Apr 17, 2020 | 43.96 | 43.96 | 43.75 | 43.91 | 2,997 | +0.08(+0.17%) |
Apr 16, 2020 | 43.87 | 43.90 | 43.68 | 43.83 | 13,246 | +0.05(+0.11%) |
Apr 15, 2020 | 43.80 | 43.87 | 43.73 | 43.79 | 2,395 | +0.08(+0.18%) |
Apr 14, 2020 | 43.80 | 43.83 | 43.71 | 43.71 | 1,360 | +0.16(+0.37%) |
Apr 13, 2020 | 43.27 | 43.64 | 43.27 | 43.54 | 8,445 | +0.08(+0.19%) |
Apr 09, 2020 | 43.24 | 43.46 | 43.13 | 43.46 | 6,110 | +0.78(+1.83%) |
Apr 08, 2020 | 42.46 | 42.70 | 42.46 | 42.68 | 4,667 | +0.27(+0.63%) |
Apr 07, 2020 | 42.37 | 42.50 | 42.31 | 42.41 | 12,562 | +0.07(+0.17%) |
Apr 06, 2020 | 42.24 | 42.34 | 42.24 | 42.34 | 5,118 | +0.16(+0.38%) |
Apr 03, 2020 | 42.13 | 42.18 | 42.05 | 42.18 | 4,380 | +0.05(+0.12%) |
Apr 02, 2020 | 42.10 | 42.19 | 42.09 | 42.13 | 1,768 | +0.13(+0.31%) |
Apr 01, 2020 | 42.14 | 42.15 | 41.90 | 42.00 | 3,936 | -0.07(-0.17%) |
Mar 31, 2020 | 42.12 | 42.12 | 42.02 | 42.07 | 3,764 | +0.18(+0.44%) |
Mar 30, 2020 | 41.72 | 41.92 | 41.72 | 41.89 | 4,115 | +0.34(+0.82%) |
Mar 27, 2020 | 41.06 | 41.55 | 41.06 | 41.55 | 4,390 | +0.16(+0.40%) |
Mar 26, 2020 | 41.19 | 41.38 | 41.05 | 41.38 | 7,638 | +0.28(+0.68%) |
Mar 25, 2020 | 40.52 | 41.13 | 40.52 | 41.10 | 16,850 | +0.68(+1.69%) |
Mar 24, 2020 | 40.41 | 40.52 | 40.17 | 40.42 | 1,864 | +0.02(+0.04%) |
Mar 23, 2020 | 39.59 | 40.40 | 39.59 | 40.40 | 15,822 | +0.78(+1.97%) |
Mar 20, 2020 | 40.16 | 40.25 | 39.62 | 39.62 | 2,773 | -0.73(-1.80%) |
Mar 19, 2020 | 40.76 | 40.77 | 39.72 | 40.35 | 12,086 | -0.43(-1.05%) |
Mar 18, 2020 | 39.85 | 41.52 | 39.85 | 40.78 | 14,156 | -1.14(-2.73%) |
Mar 17, 2020 | 42.26 | 42.41 | 41.91 | 41.92 | 7,808 | -0.68(-1.61%) |
Mar 16, 2020 | 42.41 | 42.80 | 42.40 | 42.61 | 11,630 | -0.66(-1.54%) |
Mar 13, 2020 | 42.90 | 43.42 | 41.84 | 43.27 | 12,247 | +0.48(+1.13%) |
Mar 12, 2020 | 42.72 | 43.61 | 42.64 | 42.79 | 22,346 | -1.12(-2.56%) |
Mar 11, 2020 | 44.56 | 44.60 | 43.88 | 43.91 | 29,135 | -0.67(-1.49%) |
Mar 10, 2020 | 44.87 | 44.97 | 44.53 | 44.58 | 22,565 | -0.36(-0.80%) |
Mar 09, 2020 | 45.08 | 45.10 | 44.88 | 44.94 | 6,583 | -0.39(-0.86%) |
Mar 06, 2020 | 45.36 | 45.41 | 45.25 | 45.33 | 5,777 | -0.06(-0.13%) |
Mar 05, 2020 | 45.51 | 45.51 | 45.38 | 45.38 | 5,311 | +0.00(+0.00%) |
Mar 04, 2020 | 45.44 | 45.46 | 45.38 | 45.38 | 4,520 | +0.11(+0.25%) |
Mar 03, 2020 | 45.26 | 45.34 | 45.26 | 45.27 | 5,451 | +0.26(+0.58%) |
Mar 02, 2020 | 45.14 | 45.14 | 44.99 | 45.01 | 53,687 | -0.04(-0.10%) |
Feb 28, 2020 | 44.84 | 45.05 | 44.83 | 45.05 | 4,747 | +0.26(+0.58%) |
Feb 27, 2020 | 44.92 | 44.98 | 44.76 | 44.79 | 17,040 | -0.16(-0.36%) |
Feb 26, 2020 | 44.99 | 45.00 | 44.91 | 44.95 | 5,308 | +0.01(+0.02%) |
Feb 25, 2020 | 45.01 | 45.01 | 44.95 | 44.95 | 5,343 | -0.04(-0.09%) |
Feb 24, 2020 | 45.07 | 45.07 | 44.96 | 44.99 | 58,076 | +0.01(+0.01%) |
Feb 21, 2020 | 45.00 | 45.02 | 44.98 | 44.98 | 2,663 | +0.07(+0.15%) |
Feb 20, 2020 | 44.93 | 44.93 | 44.90 | 44.91 | 3,279 | +0.05(+0.11%) |
Feb 19, 2020 | 44.85 | 44.89 | 44.83 | 44.86 | 3,059 | -0.02(-0.04%) |
Feb 18, 2020 | 44.91 | 44.92 | 44.84 | 44.88 | 31,718 | +0.04(+0.09%) |
Feb 14, 2020 | 44.89 | 44.89 | 44.82 | 44.84 | 8,453 | +0.04(+0.10%) |
Feb 13, 2020 | 44.80 | 44.83 | 44.75 | 44.79 | 2,005 | +0.02(+0.05%) |
Feb 12, 2020 | 44.74 | 44.78 | 44.74 | 44.77 | 2,253 | -0.03(-0.06%) |
Feb 11, 2020 | 44.78 | 44.83 | 44.76 | 44.80 | 2,963 | -0.04(-0.09%) |
Feb 10, 2020 | 44.83 | 44.86 | 44.80 | 44.84 | 2,949 | +0.07(+0.16%) |
Feb 07, 2020 | 44.77 | 44.84 | 44.76 | 44.77 | 6,368 | +0.06(+0.12%) |
Feb 06, 2020 | 44.66 | 44.75 | 44.66 | 44.71 | 3,484 | +0.02(+0.05%) |
Feb 05, 2020 | 44.70 | 44.73 | 44.69 | 44.69 | 2,608 | -0.01(-0.03%) |
Feb 04, 2020 | 44.70 | 44.73 | 44.67 | 44.70 | 10,775 | -0.06(-0.14%) |
Feb 03, 2020 | 44.69 | 44.78 | 44.69 | 44.77 | 2,876 | -0.02(-0.05%) |
Jan 31, 2020 | 44.72 | 44.79 | 44.72 | 44.79 | 2,088 | +0.10(+0.22%) |
Jan 30, 2020 | 44.67 | 44.71 | 44.67 | 44.69 | 2,085 | +0.02(+0.04%) |
Jan 29, 2020 | 44.63 | 44.67 | 44.63 | 44.67 | 1,152 | +0.09(+0.21%) |
Jan 28, 2020 | 44.55 | 44.63 | 44.54 | 44.58 | 12,058 | -0.00(-0.01%) |
Jan 27, 2020 | 44.60 | 44.62 | 44.56 | 44.58 | 18,065 | +0.03(+0.07%) |
Jan 24, 2020 | 44.52 | 44.59 | 44.52 | 44.55 | 2,553 | +0.03(+0.07%) |
Jan 23, 2020 | 44.54 | 44.57 | 44.50 | 44.52 | 1,416 | +0.03(+0.07%) |
Jan 22, 2020 | 44.49 | 44.53 | 44.47 | 44.49 | 4,975 | +0.02(+0.04%) |
Jan 21, 2020 | 44.43 | 44.52 | 44.43 | 44.48 | 8,158 | +0.08(+0.18%) |
Jan 17, 2020 | 44.39 | 44.42 | 44.36 | 44.39 | 10,444 | +0.01(+0.02%) |
Jan 16, 2020 | 44.34 | 44.42 | 44.34 | 44.39 | 4,643 | +0.00(+0.01%) |
Jan 15, 2020 | 44.38 | 44.41 | 44.33 | 44.38 | 10,048 | +0.06(+0.14%) |
Jan 14, 2020 | 44.34 | 44.35 | 44.28 | 44.32 | 5,355 | +0.01(+0.02%) |
Jan 13, 2020 | 44.28 | 44.34 | 44.28 | 44.31 | 4,787 | -0.01(-0.03%) |
Jan 10, 2020 | 44.33 | 44.36 | 44.28 | 44.33 | 4,061 | +0.05(+0.12%) |
Jan 09, 2020 | 44.25 | 44.27 | 44.22 | 44.27 | 2,107 | +0.04(+0.09%) |
Jan 08, 2020 | 44.32 | 44.32 | 44.17 | 44.23 | 3,850 | -0.04(-0.09%) |
Jan 07, 2020 | 44.30 | 44.31 | 44.24 | 44.27 | 3,697 | -0.02(-0.05%) |
Jan 06, 2020 | 44.29 | 44.33 | 44.24 | 44.29 | 1,497 | -0.02(-0.05%) |
Jan 03, 2020 | 44.30 | 44.34 | 44.26 | 44.31 | 3,249 | +0.07(+0.17%) |
Jan 02, 2020 | 44.25 | 44.27 | 44.20 | 44.24 | 7,166 | +0.07(+0.16%) |
Dec 31, 2019 | 44.22 | 44.22 | 44.17 | 44.17 | 3,017 | -0.05(-0.12%) |
Dec 30, 2019 | 44.17 | 44.22 | 44.12 | 44.22 | 1,604 | -0.01(-0.03%) |
Dec 27, 2019 | 44.14 | 44.26 | 44.14 | 44.23 | 4,990 | +0.09(+0.20%) |
Dec 26, 2019 | 44.15 | 44.16 | 44.11 | 44.14 | 40,471 | +0.05(+0.12%) |
Dec 24, 2019 | 44.06 | 44.09 | 44.06 | 44.09 | 1,972 | +0.03(+0.06%) |
Dec 23, 2019 | 44.13 | 44.13 | 44.02 | 44.06 | 4,198 | -0.02(-0.04%) |
Dec 20, 2019 | 44.05 | 44.11 | 44.04 | 44.08 | 6,636 | -0.00(-0.01%) |
Dec 19, 2019 | 44.03 | 44.11 | 44.03 | 44.08 | 2,228 | +0.04(+0.10%) |
Dec 18, 2019 | 44.05 | 44.09 | 44.01 | 44.04 | 9,055 | -0.03(-0.06%) |
Dec 17, 2019 | 44.06 | 44.08 | 44.06 | 44.07 | 7,591 | +0.04(+0.09%) |
Dec 16, 2019 | 44.02 | 44.05 | 43.99 | 44.03 | 15,537 | -0.05(-0.11%) |
Dec 13, 2019 | 44.06 | 44.09 | 44.06 | 44.08 | 931 | +0.14(+0.31%) |
Dec 12, 2019 | 44.11 | 44.11 | 43.94 | 43.94 | 2,887 | -0.12(-0.27%) |
Dec 11, 2019 | 43.98 | 44.10 | 43.97 | 44.06 | 5,890 | +0.07(+0.16%) |
Dec 10, 2019 | 43.92 | 43.99 | 43.92 | 43.99 | 1,861 | -0.03(-0.06%) |
Dec 09, 2019 | 43.96 | 44.02 | 43.96 | 44.02 | 11,815 | +0.06(+0.13%) |
Dec 06, 2019 | 43.99 | 43.99 | 43.96 | 43.96 | 2,095 | -0.05(-0.11%) |
Dec 05, 2019 | 43.91 | 44.04 | 43.91 | 44.01 | 15,325 | +0.01(+0.02%) |
Dec 04, 2019 | 43.98 | 44.03 | 43.98 | 44.00 | 4,128 | -0.05(-0.11%) |
Dec 03, 2019 | 44.04 | 44.16 | 44.03 | 44.05 | 31,642 | +0.15(+0.33%) |
Dec 02, 2019 | 43.92 | 43.92 | 43.86 | 43.90 | 3,795 | -0.04(-0.08%) |
Nov 29, 2019 | 43.99 | 43.99 | 43.94 | 43.94 | 700 | -0.02(-0.04%) |
Nov 27, 2019 | 43.96 | 43.96 | 43.95 | 43.95 | 1,167 | -0.04(-0.09%) |
Nov 26, 2019 | 44.02 | 44.03 | 43.95 | 44.00 | 14,922 | +0.04(+0.09%) |
Nov 25, 2019 | 43.98 | 43.98 | 43.92 | 43.95 | 2,648 | +0.06(+0.13%) |
Nov 22, 2019 | 43.92 | 43.93 | 43.88 | 43.90 | 5,137 | +0.03(+0.07%) |
Nov 21, 2019 | 43.88 | 43.89 | 43.87 | 43.87 | 1,051 | -0.06(-0.13%) |
Nov 20, 2019 | 43.89 | 43.92 | 43.89 | 43.92 | 1,321 | +0.06(+0.15%) |
Nov 19, 2019 | 43.89 | 43.91 | 43.83 | 43.86 | 27,586 | -0.02(-0.05%) |
Nov 18, 2019 | 43.91 | 43.91 | 43.87 | 43.88 | 3,307 | +0.06(+0.13%) |
Nov 15, 2019 | 43.83 | 43.87 | 43.83 | 43.83 | 4,086 | -0.02(-0.04%) |
Nov 14, 2019 | 43.87 | 43.88 | 43.84 | 43.84 | 1,218 | +0.09(+0.22%) |
Nov 13, 2019 | 43.79 | 43.79 | 43.74 | 43.75 | 4,791 | +0.03(+0.08%) |
Nov 12, 2019 | 43.72 | 43.75 | 43.68 | 43.71 | 6,769 | +0.05(+0.12%) |
Nov 11, 2019 | 43.68 | 43.72 | 43.66 | 43.66 | 7,546 | -0.03(-0.06%) |
Nov 08, 2019 | 43.76 | 43.77 | 43.69 | 43.69 | 2,101 | -0.03(-0.06%) |
Nov 07, 2019 | 43.70 | 43.72 | 43.70 | 43.72 | 1,670 | -0.14(-0.31%) |
Nov 06, 2019 | 43.83 | 43.89 | 43.83 | 43.85 | 3,091 | +0.06(+0.14%) |
Nov 05, 2019 | 43.77 | 43.81 | 43.75 | 43.79 | 16,501 | -0.09(-0.21%) |
Nov 04, 2019 | 43.94 | 43.94 | 43.88 | 43.89 | 5,997 | -0.08(-0.18%) |
Nov 01, 2019 | 43.96 | 43.97 | 43.95 | 43.97 | 3,969 | +0.02(+0.04%) |
Oct 31, 2019 | 43.95 | 43.95 | 43.91 | 43.95 | 956 | +0.14(+0.32%) |
Oct 30, 2019 | 43.76 | 43.84 | 43.74 | 43.81 | 18,725 | +0.06(+0.15%) |
Oct 29, 2019 | 43.74 | 43.78 | 43.71 | 43.74 | 1,679 | +0.00(+0.00%) |
Oct 28, 2019 | 43.75 | 43.77 | 43.73 | 43.74 | 3,632 | -0.07(-0.17%) |
Oct 25, 2019 | 43.80 | 43.84 | 43.80 | 43.82 | 3,512 | -0.03(-0.07%) |
Oct 24, 2019 | 43.87 | 43.90 | 43.83 | 43.85 | 7,261 | +0.03(+0.08%) |
Oct 23, 2019 | 43.85 | 43.85 | 43.81 | 43.81 | 5,189 | +0.01(+0.02%) |
Oct 22, 2019 | 43.84 | 43.85 | 43.79 | 43.80 | 5,545 | +0.04(+0.10%) |
Oct 21, 2019 | 43.81 | 43.82 | 43.76 | 43.76 | 3,174 | -0.05(-0.11%) |
Oct 18, 2019 | 43.80 | 43.86 | 43.80 | 43.81 | 1,639 | +0.03(+0.06%) |
Oct 17, 2019 | 43.82 | 43.84 | 43.78 | 43.78 | 4,613 | +0.03(+0.08%) |
Oct 16, 2019 | 43.74 | 43.80 | 43.72 | 43.75 | 95,491 | +0.06(+0.15%) |
Oct 15, 2019 | 43.75 | 43.76 | 43.68 | 43.68 | 1,818 | -0.06(-0.14%) |
Oct 14, 2019 | 43.84 | 43.84 | 43.74 | 43.74 | 2,951 | +0.05(+0.10%) |
Oct 11, 2019 | 43.66 | 43.73 | 43.66 | 43.70 | 2,107 | -0.07(-0.16%) |
Oct 10, 2019 | 43.84 | 43.85 | 43.77 | 43.77 | 4,067 | -0.13(-0.29%) |
Oct 09, 2019 | 43.89 | 43.92 | 43.89 | 43.90 | 1,679 | -0.04(-0.08%) |
Oct 08, 2019 | 43.94 | 43.94 | 43.92 | 43.94 | 1,343 | +0.05(+0.12%) |
Oct 07, 2019 | 43.95 | 43.95 | 43.89 | 43.89 | 813 | -0.12(-0.26%) |
Oct 04, 2019 | 43.99 | 44.01 | 43.99 | 44.00 | 4,566 | +0.05(+0.11%) |
Oct 03, 2019 | 43.92 | 43.96 | 43.92 | 43.95 | 1,091 | +0.15(+0.34%) |
Oct 02, 2019 | 43.82 | 43.85 | 43.76 | 43.80 | 5,643 | +0.04(+0.10%) |
Oct 01, 2019 | 43.67 | 43.83 | 43.61 | 43.76 | 7,526 | +0.02(+0.05%) |
Sep 30, 2019 | 43.70 | 43.75 | 43.64 | 43.74 | 36,516 | +0.08(+0.18%) |
Sep 27, 2019 | 43.68 | 43.70 | 43.66 | 43.66 | 2,582 | +0.01(+0.03%) |
Sep 26, 2019 | 43.64 | 43.68 | 43.64 | 43.65 | 3,571 | +0.05(+0.12%) |
Sep 25, 2019 | 43.72 | 43.72 | 43.58 | 43.60 | 841 | -0.13(-0.30%) |
Sep 24, 2019 | 43.71 | 43.73 | 43.69 | 43.73 | 1,910 | +0.06(+0.14%) |
Sep 23, 2019 | 43.69 | 43.69 | 43.67 | 43.67 | 1,591 | +0.08(+0.18%) |
Sep 20, 2019 | 43.51 | 43.62 | 43.48 | 43.59 | 2,464 | +0.12(+0.27%) |
Sep 19, 2019 | 43.52 | 43.53 | 43.47 | 43.47 | 6,728 | +0.00(+0.01%) |
Sep 18, 2019 | 43.52 | 43.56 | 43.43 | 43.47 | 11,423 | +0.04(+0.08%) |
Sep 17, 2019 | 43.38 | 43.46 | 43.38 | 43.43 | 5,313 | +0.07(+0.16%) |
Sep 16, 2019 | 43.36 | 43.37 | 43.36 | 43.36 | 2,006 | +0.08(+0.18%) |
Sep 13, 2019 | 43.36 | 43.36 | 43.29 | 43.29 | 2,699 | -0.17(-0.40%) |
Sep 12, 2019 | 43.55 | 43.55 | 43.45 | 43.46 | 7,219 | -0.03(-0.06%) |
Sep 11, 2019 | 43.51 | 43.54 | 43.49 | 43.49 | 9,893 | -0.04(-0.09%) |
Sep 10, 2019 | 43.59 | 43.60 | 43.52 | 43.52 | 2,919 | -0.13(-0.31%) |
Sep 09, 2019 | 43.69 | 43.69 | 43.66 | 43.66 | 951 | -0.10(-0.23%) |
Sep 06, 2019 | 43.79 | 43.80 | 43.76 | 43.76 | 3,403 | +0.01(+0.02%) |
Sep 05, 2019 | 43.79 | 43.79 | 43.75 | 43.75 | 13,645 | -0.16(-0.36%) |
Sep 04, 2019 | 43.89 | 43.91 | 43.89 | 43.91 | 604 | +0.08(+0.17%) |
Sep 03, 2019 | 43.87 | 43.88 | 43.83 | 43.83 | 7,035 | +0.03(+0.07%) |
Aug 30, 2019 | 43.81 | 43.81 | 43.80 | 43.80 | 2,706 | -0.03(-0.08%) |
Aug 29, 2019 | 43.82 | 43.84 | 43.82 | 43.84 | 1,843 | -0.01(-0.02%) |
Aug 28, 2019 | 43.81 | 43.85 | 43.81 | 43.85 | 5,014 | +0.04(+0.10%) |
Aug 27, 2019 | 43.75 | 43.83 | 43.75 | 43.80 | 2,694 | +0.02(+0.05%) |
Aug 26, 2019 | 43.77 | 43.78 | 43.76 | 43.78 | 8,703 | +0.04(+0.09%) |
Aug 23, 2019 | 43.69 | 43.78 | 43.69 | 43.74 | 4,706 | +0.09(+0.19%) |
Aug 22, 2019 | 43.68 | 43.71 | 43.62 | 43.66 | 4,120 | -0.05(-0.11%) |
Aug 21, 2019 | 43.70 | 43.72 | 43.70 | 43.70 | 7,791 | +0.03(+0.08%) |
Aug 20, 2019 | 43.68 | 43.70 | 43.66 | 43.67 | 10,618 | +0.07(+0.16%) |
Aug 19, 2019 | 43.63 | 43.64 | 43.60 | 43.60 | 2,532 | -0.05(-0.12%) |
Aug 16, 2019 | 43.63 | 43.65 | 43.57 | 43.65 | 78,244 | +0.02(+0.05%) |
Aug 15, 2019 | 43.60 | 43.63 | 43.58 | 43.63 | 1,464 | +0.16(+0.37%) |
Aug 14, 2019 | 43.51 | 43.51 | 43.47 | 43.47 | 4,753 | -0.01(-0.02%) |
Aug 13, 2019 | 43.51 | 43.53 | 43.46 | 43.48 | 4,442 | -0.03(-0.08%) |
Aug 12, 2019 | 43.53 | 43.54 | 43.49 | 43.51 | 3,512 | +0.06(+0.14%) |
Aug 09, 2019 | 43.49 | 43.49 | 43.45 | 43.45 | 1,176 | -0.06(-0.14%) |
Aug 08, 2019 | 43.50 | 43.51 | 43.50 | 43.51 | 476 | +0.04(+0.08%) |
Aug 07, 2019 | 43.53 | 43.57 | 43.47 | 43.47 | 3,186 | -0.03(-0.07%) |
Aug 06, 2019 | 43.51 | 43.51 | 43.46 | 43.50 | 1,730 | +0.11(+0.25%) |
Aug 05, 2019 | 43.43 | 43.44 | 43.39 | 43.40 | 2,780 | +0.05(+0.12%) |
Aug 02, 2019 | 43.33 | 43.38 | 43.33 | 43.34 | 11,060 | +0.04(+0.09%) |
Aug 01, 2019 | 43.21 | 43.34 | 43.19 | 43.30 | 4,051 | +0.21(+0.50%) |
Jul 31, 2019 | 43.14 | 43.18 | 43.05 | 43.09 | 23,522 | -0.00(-0.00%) |
Jul 30, 2019 | 43.12 | 43.13 | 43.06 | 43.09 | 13,971 | -0.02(-0.06%) |
Jul 29, 2019 | 43.09 | 43.14 | 43.09 | 43.11 | 5,516 | +0.01(+0.03%) |
Jul 26, 2019 | 43.12 | 43.13 | 43.08 | 43.10 | 3,303 | +0.04(+0.09%) |
Jul 25, 2019 | 43.04 | 43.08 | 43.04 | 43.06 | 3,736 | -0.06(-0.13%) |
Jul 24, 2019 | 43.13 | 43.13 | 43.11 | 43.12 | 1,016 | +0.02(+0.05%) |
Jul 23, 2019 | 43.11 | 43.11 | 43.04 | 43.10 | 3,944 | +0.02(+0.04%) |
Jul 22, 2019 | 43.06 | 43.10 | 43.06 | 43.08 | 2,864 | +0.01(+0.03%) |
Jul 19, 2019 | 43.07 | 43.09 | 43.06 | 43.07 | 13,685 | -0.02(-0.04%) |
Jul 18, 2019 | 43.04 | 43.09 | 43.03 | 43.09 | 1,009 | +0.10(+0.22%) |
Jul 17, 2019 | 43.01 | 43.02 | 42.99 | 42.99 | 3,672 | +0.08(+0.19%) |
Jul 16, 2019 | 42.95 | 42.95 | 42.89 | 42.91 | 9,375 | -0.08(-0.19%) |
Jul 15, 2019 | 43.00 | 43.00 | 42.98 | 42.99 | 12,991 | +0.05(+0.11%) |
Jul 12, 2019 | 42.97 | 42.98 | 42.95 | 42.95 | 2,949 | +0.02(+0.05%) |
Jul 11, 2019 | 42.95 | 42.95 | 42.93 | 42.93 | 1,317 | -0.05(-0.11%) |
Jul 10, 2019 | 43.02 | 43.02 | 42.94 | 42.97 | 1,243 | +0.06(+0.13%) |
Jul 09, 2019 | 42.96 | 42.97 | 42.92 | 42.92 | 3,688 | -0.02(-0.04%) |
Jul 08, 2019 | 43.00 | 43.01 | 42.92 | 42.94 | 3,487 | -0.05(-0.11%) |
Jul 05, 2019 | 42.99 | 43.02 | 42.96 | 42.98 | 5,309 | -0.15(-0.35%) |
Jul 03, 2019 | 43.10 | 43.17 | 43.10 | 43.13 | 1,887 | +0.05(+0.11%) |
Jul 02, 2019 | 43.09 | 43.09 | 43.07 | 43.09 | 9,227 | +0.05(+0.11%) |
Jul 01, 2019 | 43.12 | 43.12 | 43.04 | 43.04 | 2,332 | -0.02(-0.04%) |
Jun 28, 2019 | 43.01 | 43.07 | 43.01 | 43.06 | 25,537 | +0.06(+0.15%) |
Jun 27, 2019 | 42.99 | 43.00 | 42.99 | 43.00 | 1,114 | +0.08(+0.19%) |
Jun 26, 2019 | 43.01 | 43.01 | 42.92 | 42.92 | 1,146 | -0.04(-0.10%) |
Jun 25, 2019 | 43.03 | 43.04 | 42.96 | 42.96 | 4,195 | -0.01(-0.02%) |
Jun 24, 2019 | 42.97 | 42.97 | 42.96 | 42.97 | 692 | +0.06(+0.14%) |
Jun 21, 2019 | 42.85 | 42.91 | 42.85 | 42.91 | 6,620 | -0.10(-0.22%) |
Jun 20, 2019 | 43.03 | 43.03 | 42.97 | 43.01 | 4,091 | +0.11(+0.26%) |
Jun 19, 2019 | 42.71 | 42.89 | 42.69 | 42.89 | 1,339 | +0.15(+0.35%) |
Jun 18, 2019 | 42.77 | 42.77 | 42.74 | 42.74 | 1,194 | +0.09(+0.22%) |
Jun 17, 2019 | 42.68 | 42.69 | 42.65 | 42.65 | 2,654 | -0.00(-0.01%) |
Jun 14, 2019 | 42.64 | 42.66 | 42.64 | 42.65 | 591 | +0.00(+0.00%) |
Jun 13, 2019 | 42.60 | 42.70 | 42.60 | 42.65 | 12,981 | +0.08(+0.20%) |
Jun 12, 2019 | 42.59 | 42.59 | 42.57 | 42.57 | 1,415 | +0.02(+0.04%) |
Jun 11, 2019 | 42.57 | 42.57 | 42.55 | 42.55 | 597 | -0.04(-0.09%) |
Jun 10, 2019 | 42.64 | 42.65 | 42.59 | 42.59 | 2,651 | -0.06(-0.14%) |
Jun 07, 2019 | 42.71 | 42.71 | 42.65 | 42.65 | 1,300 | +0.08(+0.19%) |
Jun 06, 2019 | 42.55 | 42.61 | 42.55 | 42.57 | 500 | +0.03(+0.06%) |
Jun 05, 2019 | 42.62 | 42.62 | 42.54 | 42.54 | 5,413 | -0.03(-0.06%) |
Jun 04, 2019 | 42.57 | 42.60 | 42.49 | 42.57 | 1,318 | +0.03(+0.08%) |