Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.03 | 46.05 | 46.03 | 46.04 | 406,848 | +0.01(+0.02%) |
Aug 28, 2020 | 46.03 | 46.04 | 46.02 | 46.03 | 320,904 | +0.00(+0.00%) |
Aug 27, 2020 | 46.03 | 46.03 | 46.01 | 46.03 | 456,538 | +0.02(+0.04%) |
Aug 26, 2020 | 46.01 | 46.02 | 46.01 | 46.01 | 365,045 | +0.01(+0.02%) |
Aug 25, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 442,460 | +0.00(+0.00%) |
Aug 24, 2020 | 46.04 | 46.04 | 46.01 | 46.01 | 575,394 | -0.02(-0.04%) |
Aug 21, 2020 | 46.02 | 46.03 | 46.02 | 46.03 | 359,694 | +0.01(+0.03%) |
Aug 20, 2020 | 46.02 | 46.02 | 46.01 | 46.01 | 332,369 | +0.00(+0.01%) |
Aug 19, 2020 | 46.03 | 46.03 | 46.00 | 46.01 | 473,294 | +0.00(+0.00%) |
Aug 18, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 436,531 | +0.00(+0.00%) |
Aug 17, 2020 | 45.98 | 46.02 | 45.98 | 46.01 | 631,951 | +0.00(+0.00%) |
Aug 14, 2020 | 46.00 | 46.01 | 45.97 | 46.01 | 791,985 | +0.02(+0.04%) |
Aug 13, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 384,130 | +0.00(+0.00%) |
Aug 12, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 809,432 | +0.00(+0.00%) |
Aug 11, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 964,683 | +0.00(+0.00%) |
Aug 10, 2020 | 46.00 | 46.01 | 45.97 | 45.99 | 584,846 | -0.01(-0.02%) |
Aug 07, 2020 | 45.97 | 46.00 | 45.97 | 46.00 | 407,140 | +0.02(+0.04%) |
Aug 06, 2020 | 46.00 | 46.00 | 45.96 | 45.98 | 560,239 | +0.00(+0.00%) |
Aug 05, 2020 | 45.98 | 45.99 | 45.98 | 45.98 | 453,697 | +0.00(+0.00%) |
Aug 04, 2020 | 45.98 | 45.99 | 45.97 | 45.98 | 458,825 | +0.01(+0.02%) |
Aug 03, 2020 | 45.96 | 45.97 | 45.96 | 45.97 | 555,093 | +0.01(+0.02%) |
Jul 31, 2020 | 45.97 | 45.97 | 45.95 | 45.96 | 443,165 | -0.01(-0.02%) |
Jul 30, 2020 | 45.98 | 45.98 | 45.95 | 45.97 | 342,939 | +0.00(+0.00%) |
Jul 29, 2020 | 45.97 | 45.98 | 45.96 | 45.97 | 671,075 | +0.00(+0.00%) |
Jul 28, 2020 | 45.97 | 45.97 | 45.96 | 45.97 | 546,361 | +0.02(+0.04%) |
Jul 27, 2020 | 45.94 | 45.95 | 45.94 | 45.95 | 480,594 | +0.01(+0.02%) |
Jul 24, 2020 | 45.93 | 45.94 | 45.93 | 45.94 | 502,473 | +0.02(+0.04%) |
Jul 23, 2020 | 45.94 | 45.95 | 45.92 | 45.93 | 581,942 | -0.02(-0.04%) |
Jul 22, 2020 | 45.94 | 45.94 | 45.93 | 45.94 | 463,928 | +0.01(+0.02%) |
Jul 21, 2020 | 45.94 | 45.94 | 45.93 | 45.93 | 398,393 | +0.00(+0.00%) |
Jul 20, 2020 | 45.94 | 45.96 | 45.93 | 45.93 | 425,528 | +0.00(+0.01%) |
Jul 17, 2020 | 45.91 | 45.95 | 45.89 | 45.93 | 1,321,226 | +0.04(+0.08%) |
Jul 16, 2020 | 45.91 | 45.93 | 45.89 | 45.90 | 833,700 | -0.02(-0.04%) |
Jul 15, 2020 | 45.91 | 45.92 | 45.91 | 45.91 | 449,929 | +0.02(+0.04%) |
Jul 14, 2020 | 45.90 | 45.92 | 45.90 | 45.90 | 421,688 | -0.01(-0.02%) |
Jul 13, 2020 | 45.90 | 45.90 | 45.89 | 45.90 | 467,462 | +0.02(+0.04%) |
Jul 10, 2020 | 45.90 | 45.90 | 45.88 | 45.89 | 409,880 | -0.02(-0.04%) |
Jul 09, 2020 | 45.92 | 45.92 | 45.90 | 45.90 | 419,781 | -0.01(-0.02%) |
Jul 08, 2020 | 45.92 | 45.92 | 45.90 | 45.91 | 503,471 | +0.02(+0.04%) |
Jul 07, 2020 | 45.90 | 45.90 | 45.90 | 45.90 | 327,777 | -0.01(-0.02%) |
Jul 06, 2020 | 45.90 | 45.94 | 45.90 | 45.90 | 1,214,344 | +0.01(+0.02%) |
Jul 02, 2020 | 45.89 | 45.90 | 45.89 | 45.90 | 1,223,264 | +0.00(+0.00%) |
Jul 01, 2020 | 45.89 | 45.90 | 45.88 | 45.90 | 894,902 | +0.02(+0.04%) |
Jun 30, 2020 | 45.90 | 45.90 | 45.88 | 45.88 | 991,061 | -0.01(-0.02%) |
Jun 29, 2020 | 45.89 | 45.90 | 45.87 | 45.89 | 734,488 | +0.01(+0.02%) |
Jun 26, 2020 | 45.86 | 45.89 | 45.86 | 45.88 | 543,685 | +0.02(+0.04%) |
Jun 25, 2020 | 45.85 | 45.88 | 45.85 | 45.86 | 508,053 | -0.01(-0.02%) |
Jun 24, 2020 | 45.86 | 45.87 | 45.84 | 45.87 | 1,275,532 | +0.00(+0.00%) |
Jun 23, 2020 | 45.85 | 45.87 | 45.84 | 45.87 | 570,790 | +0.01(+0.02%) |
Jun 22, 2020 | 45.85 | 45.87 | 45.84 | 45.86 | 440,005 | +0.02(+0.05%) |
Jun 19, 2020 | 45.84 | 45.85 | 45.84 | 45.84 | 445,290 | +0.00(+0.01%) |
Jun 18, 2020 | 45.84 | 45.86 | 45.81 | 45.83 | 331,362 | +0.00(+0.01%) |
Jun 17, 2020 | 45.81 | 45.84 | 45.80 | 45.83 | 497,015 | +0.04(+0.08%) |
Jun 16, 2020 | 45.79 | 45.80 | 45.77 | 45.79 | 400,770 | +0.01(+0.02%) |
Jun 15, 2020 | 45.76 | 45.79 | 45.76 | 45.78 | 342,905 | +0.03(+0.06%) |
Jun 12, 2020 | 45.76 | 45.77 | 45.74 | 45.76 | 387,056 | +0.00(+0.00%) |
Jun 11, 2020 | 45.82 | 45.82 | 45.74 | 45.76 | 616,064 | -0.05(-0.10%) |
Jun 10, 2020 | 45.79 | 45.82 | 45.78 | 45.80 | 1,137,763 | +0.01(+0.02%) |
Jun 09, 2020 | 45.78 | 45.79 | 45.76 | 45.79 | 576,251 | +0.03(+0.06%) |
Jun 08, 2020 | 45.77 | 45.78 | 45.76 | 45.76 | 742,899 | +0.01(+0.02%) |
Jun 05, 2020 | 45.75 | 45.76 | 45.72 | 45.76 | 774,662 | +0.02(+0.04%) |
Jun 04, 2020 | 45.75 | 45.75 | 45.70 | 45.74 | 581,144 | +0.01(+0.02%) |
Jun 03, 2020 | 45.72 | 45.73 | 45.70 | 45.73 | 505,841 | +0.02(+0.04%) |
Jun 02, 2020 | 45.66 | 45.72 | 45.66 | 45.71 | 376,413 | +0.03(+0.06%) |
Jun 01, 2020 | 45.67 | 45.71 | 45.67 | 45.68 | 586,056 | +0.02(+0.04%) |
May 29, 2020 | 45.66 | 45.67 | 45.66 | 45.67 | 458,721 | +0.01(+0.02%) |
May 28, 2020 | 45.65 | 45.66 | 45.64 | 45.66 | 765,536 | +0.01(+0.02%) |
May 27, 2020 | 45.62 | 45.65 | 45.60 | 45.65 | 592,983 | +0.04(+0.08%) |
May 26, 2020 | 45.59 | 45.62 | 45.59 | 45.61 | 331,156 | +0.04(+0.08%) |
May 22, 2020 | 45.54 | 45.61 | 45.54 | 45.57 | 1,195,625 | -0.02(-0.04%) |
May 21, 2020 | 45.56 | 45.59 | 45.54 | 45.59 | 446,749 | +0.04(+0.08%) |
May 20, 2020 | 45.51 | 45.57 | 45.50 | 45.56 | 454,446 | +0.04(+0.08%) |
May 19, 2020 | 45.54 | 45.56 | 45.49 | 45.52 | 413,559 | -0.03(-0.06%) |
May 18, 2020 | 45.55 | 45.56 | 45.47 | 45.55 | 556,649 | +0.03(+0.06%) |
May 15, 2020 | 45.52 | 45.54 | 45.48 | 45.52 | 314,345 | +0.03(+0.06%) |
May 14, 2020 | 45.48 | 45.51 | 45.48 | 45.49 | 372,774 | +0.01(+0.02%) |
May 13, 2020 | 45.48 | 45.51 | 45.48 | 45.48 | 830,795 | +0.02(+0.04%) |
May 12, 2020 | 45.43 | 45.49 | 45.43 | 45.47 | 495,325 | +0.02(+0.04%) |
May 11, 2020 | 45.47 | 45.47 | 45.43 | 45.45 | 472,332 | +0.00(+0.00%) |
May 08, 2020 | 45.45 | 45.46 | 45.41 | 45.45 | 359,220 | +0.02(+0.04%) |
May 07, 2020 | 45.44 | 45.46 | 45.41 | 45.43 | 494,397 | +0.00(+0.00%) |
May 06, 2020 | 45.42 | 45.45 | 45.41 | 45.43 | 352,686 | +0.00(+0.00%) |
May 05, 2020 | 45.38 | 45.44 | 45.38 | 45.43 | 298,187 | +0.04(+0.08%) |
May 04, 2020 | 45.37 | 45.41 | 45.37 | 45.39 | 356,231 | +0.01(+0.02%) |
May 01, 2020 | 45.39 | 45.39 | 45.37 | 45.38 | 339,594 | +0.00(+0.00%) |
Apr 30, 2020 | 45.38 | 45.38 | 45.35 | 45.38 | 466,039 | +0.03(+0.06%) |
Apr 29, 2020 | 45.33 | 45.38 | 45.32 | 45.36 | 685,629 | +0.02(+0.04%) |
Apr 28, 2020 | 45.29 | 45.35 | 45.27 | 45.34 | 584,115 | +0.05(+0.12%) |
Apr 27, 2020 | 45.28 | 45.30 | 45.25 | 45.28 | 890,510 | -0.01(-0.02%) |
Apr 24, 2020 | 45.24 | 45.29 | 45.23 | 45.29 | 348,856 | +0.06(+0.14%) |
Apr 23, 2020 | 45.26 | 45.26 | 45.22 | 45.23 | 325,853 | -0.02(-0.04%) |
Apr 22, 2020 | 45.26 | 45.27 | 45.21 | 45.25 | 285,227 | -0.01(-0.02%) |
Apr 21, 2020 | 45.22 | 45.26 | 45.21 | 45.26 | 418,839 | +0.01(+0.02%) |
Apr 20, 2020 | 45.29 | 45.31 | 45.22 | 45.25 | 401,502 | -0.00(-0.01%) |
Apr 17, 2020 | 45.23 | 45.25 | 45.21 | 45.25 | 475,025 | +0.05(+0.10%) |
Apr 16, 2020 | 45.25 | 45.26 | 45.20 | 45.21 | 522,164 | -0.03(-0.06%) |
Apr 15, 2020 | 45.24 | 45.26 | 45.19 | 45.24 | 504,557 | +0.02(+0.04%) |
Apr 14, 2020 | 45.16 | 45.30 | 45.14 | 45.22 | 812,999 | +0.09(+0.20%) |
Apr 13, 2020 | 45.09 | 45.14 | 45.04 | 45.13 | 561,462 | +0.08(+0.18%) |
Apr 09, 2020 | 44.90 | 45.04 | 44.90 | 45.04 | 816,190 | +0.14(+0.30%) |
Apr 08, 2020 | 44.82 | 44.91 | 44.77 | 44.91 | 449,658 | +0.09(+0.20%) |
Apr 07, 2020 | 44.76 | 44.86 | 44.75 | 44.82 | 512,390 | +0.03(+0.06%) |
Apr 06, 2020 | 44.74 | 44.83 | 44.74 | 44.79 | 521,081 | +0.02(+0.04%) |
Apr 03, 2020 | 44.74 | 44.77 | 44.72 | 44.77 | 408,316 | +0.05(+0.10%) |
Apr 02, 2020 | 44.65 | 44.79 | 44.65 | 44.73 | 539,648 | +0.05(+0.10%) |
Apr 01, 2020 | 44.54 | 44.81 | 44.54 | 44.68 | 1,061,116 | +0.04(+0.08%) |
Mar 31, 2020 | 44.59 | 44.68 | 44.58 | 44.65 | 468,463 | +0.07(+0.16%) |
Mar 30, 2020 | 44.51 | 44.58 | 44.42 | 44.57 | 928,095 | +0.16(+0.37%) |
Mar 27, 2020 | 44.15 | 44.47 | 44.12 | 44.41 | 1,086,339 | +0.19(+0.43%) |
Mar 26, 2020 | 43.84 | 44.27 | 43.80 | 44.22 | 1,270,526 | +0.33(+0.76%) |
Mar 25, 2020 | 43.75 | 43.99 | 43.67 | 43.89 | 1,818,718 | +0.14(+0.31%) |
Mar 24, 2020 | 43.52 | 43.99 | 43.40 | 43.75 | 1,177,143 | +0.21(+0.48%) |
Mar 23, 2020 | 43.47 | 43.90 | 43.39 | 43.54 | 1,370,645 | -0.06(-0.13%) |
Mar 20, 2020 | 42.68 | 43.83 | 42.68 | 43.60 | 2,380,349 | +0.35(+0.82%) |
Mar 19, 2020 | 44.35 | 44.37 | 42.76 | 43.25 | 3,859,209 | -1.14(-2.57%) |
Mar 18, 2020 | 44.66 | 44.79 | 44.36 | 44.38 | 2,766,208 | -0.59(-1.31%) |
Mar 17, 2020 | 45.00 | 45.09 | 44.87 | 44.97 | 1,271,573 | +0.02(+0.04%) |
Mar 16, 2020 | 44.74 | 45.01 | 44.57 | 44.95 | 3,613,488 | -0.22(-0.48%) |
Mar 13, 2020 | 44.85 | 45.29 | 44.84 | 45.17 | 2,449,282 | +0.25(+0.56%) |
Mar 12, 2020 | 45.11 | 45.28 | 44.87 | 44.92 | 3,721,774 | -0.51(-1.11%) |
Mar 11, 2020 | 45.51 | 45.53 | 45.37 | 45.42 | 2,058,812 | -0.12(-0.26%) |
Mar 10, 2020 | 45.55 | 45.56 | 45.54 | 45.54 | 3,531,609 | -0.01(-0.02%) |
Mar 09, 2020 | 45.51 | 45.60 | 42.36 | 45.55 | 3,015,424 | -0.08(-0.18%) |
Mar 06, 2020 | 45.63 | 45.64 | 45.62 | 45.63 | 1,010,428 | -0.01(-0.02%) |
Mar 05, 2020 | 45.62 | 45.65 | 45.61 | 45.64 | 1,286,811 | +0.04(+0.08%) |
Mar 04, 2020 | 45.60 | 45.61 | 45.60 | 45.60 | 749,473 | +0.01(+0.02%) |
Mar 03, 2020 | 45.60 | 45.61 | 45.59 | 45.60 | 4,053,503 | +0.00(+0.00%) |
Mar 02, 2020 | 45.57 | 45.60 | 45.57 | 45.60 | 1,649,116 | +0.03(+0.06%) |
Feb 28, 2020 | 45.55 | 45.59 | 45.55 | 45.57 | 2,657,741 | -0.01(-0.02%) |
Feb 27, 2020 | 45.56 | 45.58 | 45.56 | 45.58 | 1,257,827 | +0.03(+0.06%) |
Feb 26, 2020 | 45.56 | 45.56 | 45.55 | 45.55 | 897,248 | -0.01(-0.02%) |
Feb 25, 2020 | 45.56 | 45.57 | 45.55 | 45.56 | 1,053,184 | +0.00(+0.00%) |
Feb 24, 2020 | 45.55 | 45.56 | 45.55 | 45.56 | 681,724 | +0.02(+0.04%) |
Feb 21, 2020 | 45.54 | 45.55 | 45.54 | 45.54 | 581,731 | +0.00(+0.00%) |
Feb 20, 2020 | 45.53 | 45.54 | 45.52 | 45.54 | 624,097 | +0.02(+0.04%) |
Feb 19, 2020 | 45.51 | 45.53 | 45.51 | 45.52 | 516,735 | +0.00(+0.00%) |
Feb 18, 2020 | 45.52 | 45.52 | 45.51 | 45.52 | 476,407 | +0.01(+0.02%) |
Feb 14, 2020 | 45.50 | 45.52 | 45.50 | 45.51 | 632,499 | +0.01(+0.02%) |
Feb 13, 2020 | 45.51 | 45.51 | 45.50 | 45.50 | 541,493 | -0.01(-0.02%) |
Feb 12, 2020 | 45.51 | 45.51 | 45.49 | 45.51 | 767,143 | +0.00(+0.01%) |
Feb 11, 2020 | 45.50 | 45.51 | 45.50 | 45.51 | 365,011 | +0.00(+0.01%) |
Feb 10, 2020 | 45.49 | 45.50 | 45.49 | 45.50 | 402,196 | +0.01(+0.02%) |
Feb 07, 2020 | 45.49 | 45.49 | 45.49 | 45.49 | 536,727 | +0.01(+0.02%) |
Feb 06, 2020 | 45.49 | 45.49 | 45.48 | 45.49 | 944,014 | +0.01(+0.02%) |
Feb 05, 2020 | 45.49 | 45.49 | 45.48 | 45.48 | 442,696 | -0.01(-0.02%) |
Feb 04, 2020 | 45.49 | 45.49 | 45.48 | 45.49 | 672,374 | +0.01(+0.02%) |
Feb 03, 2020 | 45.48 | 45.49 | 45.48 | 45.48 | 750,477 | +0.00(+0.00%) |
Jan 31, 2020 | 45.48 | 45.49 | 45.48 | 45.48 | 868,384 | +0.01(+0.02%) |
Jan 30, 2020 | 45.46 | 45.48 | 45.46 | 45.47 | 875,833 | +0.00(+0.00%) |
Jan 29, 2020 | 45.45 | 45.47 | 45.45 | 45.47 | 760,072 | +0.02(+0.04%) |
Jan 28, 2020 | 45.47 | 45.47 | 45.45 | 45.45 | 836,246 | -0.02(-0.04%) |
Jan 27, 2020 | 45.47 | 45.47 | 45.46 | 45.47 | 473,341 | +0.02(+0.04%) |
Jan 24, 2020 | 45.44 | 45.45 | 45.43 | 45.45 | 624,186 | +0.02(+0.04%) |
Jan 23, 2020 | 45.43 | 45.44 | 45.43 | 45.43 | 483,681 | +0.00(+0.00%) |
Jan 22, 2020 | 45.42 | 45.43 | 45.42 | 45.43 | 507,336 | +0.01(+0.02%) |
Jan 21, 2020 | 45.42 | 45.42 | 45.41 | 45.42 | 792,728 | +0.00(+0.01%) |
Jan 17, 2020 | 45.41 | 45.42 | 45.40 | 45.42 | 457,072 | +0.01(+0.02%) |
Jan 16, 2020 | 45.41 | 45.41 | 45.40 | 45.41 | 511,786 | +0.01(+0.02%) |
Jan 15, 2020 | 45.40 | 45.41 | 45.39 | 45.40 | 766,146 | -0.01(-0.02%) |
Jan 14, 2020 | 45.39 | 45.41 | 45.39 | 45.41 | 608,779 | +0.02(+0.04%) |
Jan 13, 2020 | 45.40 | 45.40 | 45.38 | 45.39 | 678,460 | +0.00(+0.00%) |
Jan 10, 2020 | 45.38 | 45.39 | 45.38 | 45.39 | 747,866 | +0.01(+0.02%) |
Jan 09, 2020 | 45.38 | 45.38 | 45.37 | 45.38 | 504,767 | +0.01(+0.02%) |
Jan 08, 2020 | 45.37 | 45.38 | 45.37 | 45.37 | 617,635 | +0.00(+0.00%) |
Jan 07, 2020 | 45.37 | 45.38 | 45.36 | 45.37 | 406,421 | +0.00(+0.00%) |
Jan 06, 2020 | 45.37 | 45.37 | 45.37 | 45.37 | 547,181 | +0.01(+0.02%) |
Jan 03, 2020 | 45.35 | 45.37 | 45.35 | 45.37 | 571,146 | +0.02(+0.04%) |
Jan 02, 2020 | 45.35 | 45.36 | 45.35 | 45.35 | 1,004,068 | -0.01(-0.02%) |
Dec 31, 2019 | 45.34 | 45.36 | 45.34 | 45.36 | 409,310 | +0.02(+0.04%) |
Dec 30, 2019 | 45.34 | 45.35 | 45.34 | 45.34 | 597,109 | +0.00(+0.00%) |
Dec 27, 2019 | 45.32 | 45.35 | 45.32 | 45.34 | 897,928 | +0.01(+0.02%) |
Dec 26, 2019 | 45.34 | 45.34 | 45.32 | 45.33 | 370,427 | +0.00(+0.00%) |
Dec 24, 2019 | 45.31 | 45.33 | 45.31 | 45.33 | 402,646 | +0.01(+0.02%) |
Dec 23, 2019 | 45.33 | 45.33 | 45.31 | 45.32 | 1,086,654 | +0.01(+0.03%) |
Dec 20, 2019 | 45.31 | 45.31 | 45.30 | 45.31 | 405,976 | +0.00(+0.00%) |
Dec 19, 2019 | 45.29 | 45.31 | 45.29 | 45.31 | 569,919 | +0.02(+0.04%) |
Dec 18, 2019 | 45.29 | 45.31 | 45.29 | 45.29 | 459,812 | -0.01(-0.02%) |
Dec 17, 2019 | 45.28 | 45.30 | 45.28 | 45.30 | 704,085 | +0.02(+0.04%) |
Dec 16, 2019 | 45.29 | 45.30 | 45.28 | 45.28 | 884,255 | -0.02(-0.04%) |
Dec 13, 2019 | 45.29 | 45.30 | 45.28 | 45.30 | 503,518 | +0.02(+0.04%) |
Dec 12, 2019 | 45.28 | 45.29 | 45.28 | 45.28 | 380,757 | -0.01(-0.02%) |
Dec 11, 2019 | 45.29 | 45.29 | 45.27 | 45.29 | 409,703 | +0.01(+0.02%) |
Dec 10, 2019 | 45.29 | 45.29 | 45.27 | 45.28 | 360,927 | -0.01(-0.02%) |
Dec 09, 2019 | 45.28 | 45.29 | 45.27 | 45.29 | 423,579 | +0.01(+0.02%) |
Dec 06, 2019 | 45.28 | 45.28 | 45.27 | 45.28 | 345,403 | +0.00(+0.00%) |
Dec 05, 2019 | 45.28 | 45.29 | 45.27 | 45.28 | 414,317 | +0.01(+0.02%) |
Dec 04, 2019 | 45.28 | 45.28 | 45.26 | 45.27 | 429,800 | +0.01(+0.02%) |
Dec 03, 2019 | 45.26 | 45.27 | 45.26 | 45.26 | 323,978 | +0.01(+0.02%) |
Dec 02, 2019 | 45.25 | 45.26 | 45.25 | 45.25 | 891,148 | -0.01(-0.02%) |
Nov 29, 2019 | 45.26 | 45.26 | 45.25 | 45.26 | 500,177 | +0.00(+0.00%) |
Nov 27, 2019 | 45.26 | 45.26 | 45.25 | 45.26 | 327,698 | +0.00(+0.00%) |
Nov 26, 2019 | 45.25 | 45.26 | 45.25 | 45.26 | 717,162 | +0.01(+0.02%) |
Nov 25, 2019 | 45.25 | 45.25 | 45.24 | 45.25 | 706,681 | +0.00(+0.00%) |
Nov 22, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 488,819 | +0.01(+0.02%) |
Nov 21, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 1,008,531 | +0.00(+0.00%) |
Nov 20, 2019 | 45.25 | 45.25 | 45.24 | 45.25 | 362,147 | +0.02(+0.04%) |
Nov 19, 2019 | 45.23 | 45.25 | 45.23 | 45.23 | 351,621 | -0.01(-0.02%) |
Nov 18, 2019 | 45.23 | 45.24 | 45.23 | 45.24 | 504,079 | +0.02(+0.06%) |
Nov 15, 2019 | 45.22 | 45.23 | 45.21 | 45.21 | 468,888 | -0.01(-0.02%) |
Nov 14, 2019 | 45.21 | 45.22 | 45.21 | 45.22 | 633,629 | +0.00(+0.00%) |
Nov 13, 2019 | 45.20 | 45.22 | 45.20 | 45.22 | 353,282 | +0.02(+0.04%) |
Nov 12, 2019 | 45.19 | 45.20 | 45.19 | 45.20 | 341,046 | +0.00(+0.00%) |
Nov 11, 2019 | 45.19 | 45.20 | 45.19 | 45.20 | 398,688 | +0.01(+0.02%) |
Nov 08, 2019 | 45.19 | 45.20 | 45.18 | 45.19 | 391,781 | +0.01(+0.02%) |
Nov 07, 2019 | 45.19 | 45.20 | 45.18 | 45.18 | 1,103,537 | -0.02(-0.04%) |
Nov 06, 2019 | 45.19 | 45.20 | 45.18 | 45.20 | 591,551 | +0.03(+0.06%) |
Nov 05, 2019 | 45.18 | 45.19 | 45.18 | 45.18 | 784,968 | +0.00(+0.00%) |
Nov 04, 2019 | 45.18 | 45.20 | 45.18 | 45.18 | 661,248 | -0.01(-0.02%) |
Nov 01, 2019 | 45.19 | 45.20 | 45.18 | 45.18 | 847,168 | +0.01(+0.02%) |
Oct 31, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 667,613 | +0.00(+0.00%) |
Oct 30, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 350,751 | +0.02(+0.04%) |
Oct 29, 2019 | 45.16 | 45.17 | 45.16 | 45.16 | 658,934 | -0.01(-0.02%) |
Oct 28, 2019 | 45.17 | 45.17 | 45.15 | 45.17 | 524,230 | +0.00(+0.00%) |
Oct 25, 2019 | 45.16 | 45.17 | 45.16 | 45.17 | 476,030 | +0.00(+0.00%) |
Oct 24, 2019 | 45.16 | 45.17 | 45.15 | 45.17 | 388,796 | +0.02(+0.04%) |
Oct 23, 2019 | 45.16 | 45.16 | 45.14 | 45.15 | 467,521 | +0.00(+0.00%) |
Oct 22, 2019 | 45.16 | 45.16 | 45.14 | 45.15 | 372,937 | +0.01(+0.02%) |
Oct 21, 2019 | 45.15 | 45.15 | 45.14 | 45.14 | 400,598 | +0.01(+0.02%) |
Oct 18, 2019 | 45.13 | 45.14 | 45.12 | 45.13 | 229,375 | +0.00(+0.00%) |
Oct 17, 2019 | 45.11 | 45.13 | 45.11 | 45.13 | 632,529 | +0.02(+0.04%) |
Oct 16, 2019 | 45.13 | 45.13 | 45.11 | 45.11 | 426,797 | +0.00(+0.00%) |
Oct 15, 2019 | 45.12 | 45.13 | 45.11 | 45.11 | 343,432 | +0.00(+0.00%) |
Oct 14, 2019 | 45.11 | 45.12 | 45.09 | 45.11 | 336,607 | +0.00(+0.00%) |
Oct 11, 2019 | 45.13 | 45.13 | 45.11 | 45.11 | 300,503 | -0.01(-0.02%) |
Oct 10, 2019 | 45.13 | 45.13 | 45.12 | 45.12 | 240,022 | -0.01(-0.02%) |
Oct 09, 2019 | 45.12 | 45.13 | 45.12 | 45.13 | 898,448 | +0.00(+0.00%) |
Oct 08, 2019 | 45.13 | 45.13 | 45.12 | 45.13 | 839,988 | +0.00(+0.00%) |
Oct 07, 2019 | 45.13 | 45.13 | 45.11 | 45.13 | 400,104 | +0.00(+0.00%) |
Oct 04, 2019 | 45.13 | 45.14 | 45.11 | 45.13 | 649,319 | +0.02(+0.04%) |
Oct 03, 2019 | 45.09 | 45.12 | 45.09 | 45.11 | 620,320 | +0.02(+0.04%) |
Oct 02, 2019 | 45.08 | 45.10 | 45.08 | 45.09 | 633,137 | +0.01(+0.02%) |
Oct 01, 2019 | 45.07 | 45.09 | 45.07 | 45.08 | 1,361,692 | +0.01(+0.02%) |
Sep 30, 2019 | 45.07 | 45.07 | 45.07 | 45.07 | 286,517 | +0.01(+0.02%) |
Sep 27, 2019 | 45.06 | 45.07 | 45.05 | 45.07 | 251,295 | +0.02(+0.04%) |
Sep 26, 2019 | 45.06 | 45.06 | 45.05 | 45.05 | 391,004 | -0.02(-0.04%) |
Sep 25, 2019 | 45.06 | 45.07 | 45.06 | 45.07 | 356,552 | +0.02(+0.04%) |
Sep 24, 2019 | 45.04 | 45.06 | 45.04 | 45.05 | 322,926 | +0.01(+0.02%) |
Sep 23, 2019 | 45.05 | 45.05 | 45.03 | 45.04 | 447,167 | +0.00(+0.01%) |
Sep 20, 2019 | 45.02 | 45.03 | 45.02 | 45.03 | 304,489 | +0.01(+0.02%) |
Sep 19, 2019 | 45.01 | 45.03 | 45.01 | 45.03 | 257,620 | +0.01(+0.02%) |
Sep 18, 2019 | 45.01 | 45.02 | 45.01 | 45.02 | 259,453 | +0.02(+0.04%) |
Sep 17, 2019 | 45.00 | 45.01 | 44.99 | 45.00 | 340,107 | +0.01(+0.02%) |
Sep 16, 2019 | 44.99 | 45.00 | 44.99 | 44.99 | 325,147 | +0.00(+0.00%) |
Sep 13, 2019 | 45.00 | 45.01 | 44.99 | 44.99 | 600,462 | -0.02(-0.04%) |
Sep 12, 2019 | 45.00 | 45.01 | 44.99 | 45.01 | 601,359 | +0.01(+0.02%) |
Sep 11, 2019 | 44.99 | 45.01 | 44.99 | 45.00 | 391,264 | +0.00(+0.00%) |
Sep 10, 2019 | 45.02 | 45.02 | 45.00 | 45.00 | 717,094 | -0.02(-0.04%) |
Sep 09, 2019 | 45.01 | 45.02 | 45.01 | 45.02 | 383,218 | +0.01(+0.02%) |
Sep 06, 2019 | 45.00 | 45.01 | 45.00 | 45.01 | 304,489 | +0.01(+0.02%) |
Sep 05, 2019 | 45.00 | 45.01 | 45.00 | 45.00 | 394,958 | +0.00(+0.00%) |
Sep 04, 2019 | 45.01 | 45.01 | 44.99 | 45.00 | 703,004 | +0.00(+0.00%) |