Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.10 | 46.10 | 46.08 | 46.10 | 3,994,271 | +0.01(+0.02%) |
Dec 28, 2018 | 46.08 | 46.09 | 46.08 | 46.09 | 2,898,766 | -0.06(-0.14%) |
Dec 27, 2018 | 46.18 | 46.18 | 46.15 | 46.16 | 7,973,492 | +0.02(+0.04%) |
Dec 26, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 3,514,985 | -0.02(-0.04%) |
Dec 24, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,791,083 | -0.01(-0.02%) |
Dec 21, 2018 | 46.16 | 46.19 | 46.12 | 46.17 | 6,287,167 | +0.02(+0.04%) |
Dec 20, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 3,561,556 | +0.00(+0.00%) |
Dec 19, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 2,092,970 | +0.00(+0.01%) |
Dec 18, 2018 | 46.15 | 46.15 | 46.14 | 46.14 | 1,813,573 | +0.01(+0.03%) |
Dec 17, 2018 | 46.13 | 46.14 | 46.11 | 46.13 | 2,468,997 | +0.02(+0.04%) |
Dec 14, 2018 | 46.13 | 46.13 | 46.10 | 46.11 | 7,598,620 | -0.01(-0.02%) |
Dec 13, 2018 | 46.11 | 46.12 | 46.10 | 46.12 | 1,474,105 | +0.00(+0.00%) |
Dec 12, 2018 | 46.11 | 46.12 | 46.11 | 46.12 | 1,637,281 | +0.01(+0.02%) |
Dec 11, 2018 | 46.12 | 46.12 | 46.11 | 46.11 | 2,065,199 | -0.01(-0.02%) |
Dec 10, 2018 | 46.11 | 46.12 | 46.09 | 46.12 | 1,915,219 | +0.01(+0.02%) |
Dec 07, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 1,639,397 | -0.01(-0.02%) |
Dec 06, 2018 | 46.13 | 46.13 | 46.10 | 46.12 | 3,431,171 | -0.01(-0.02%) |
Dec 04, 2018 | 46.10 | 46.13 | 46.09 | 46.13 | 2,197,425 | +0.04(+0.08%) |
Dec 03, 2018 | 46.11 | 46.12 | 46.09 | 46.09 | 1,525,744 | -0.02(-0.04%) |
Nov 30, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 3,374,699 | -0.08(-0.18%) |
Nov 29, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 1,324,894 | -0.01(-0.02%) |
Nov 28, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 938,109 | +0.01(+0.02%) |
Nov 27, 2018 | 46.20 | 46.20 | 46.19 | 46.19 | 918,062 | -0.01(-0.02%) |
Nov 26, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 1,301,803 | +0.01(+0.02%) |
Nov 23, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 350,126 | +0.01(+0.02%) |
Nov 21, 2018 | 46.19 | 46.19 | 46.19 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 3,201,802 | +0.00(+0.00%) |
Nov 19, 2018 | 46.19 | 46.19 | 46.17 | 46.19 | 2,666,836 | +0.01(+0.02%) |
Nov 16, 2018 | 46.18 | 46.18 | 46.16 | 46.18 | 6,331,096 | +0.00(+0.00%) |
Nov 15, 2018 | 46.17 | 46.18 | 46.17 | 46.18 | 1,205,286 | +0.00(+0.00%) |
Nov 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 1,197,474 | +0.01(+0.02%) |
Nov 13, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 3,815,213 | +0.01(+0.02%) |
Nov 12, 2018 | 46.16 | 46.16 | 46.15 | 46.16 | 1,298,069 | +0.02(+0.04%) |
Nov 09, 2018 | 46.15 | 46.15 | 46.14 | 46.14 | 665,023 | -0.00(-0.01%) |
Nov 08, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 1,076,305 | +0.00(+0.01%) |
Nov 07, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 3,066,383 | +0.00(+0.00%) |
Nov 06, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 915,773 | -0.00(-0.01%) |
Nov 05, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 1,783,382 | +0.00(+0.01%) |
Nov 02, 2018 | 46.14 | 46.14 | 46.13 | 46.14 | 1,732,909 | +0.00(+0.00%) |
Nov 01, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 1,154,517 | +0.00(+0.01%) |
Oct 31, 2018 | 46.13 | 46.14 | 46.12 | 46.14 | 1,142,032 | -0.08(-0.17%) |
Oct 30, 2018 | 46.21 | 46.22 | 46.20 | 46.21 | 1,520,855 | +0.00(+0.01%) |
Oct 29, 2018 | 46.20 | 46.21 | 46.19 | 46.21 | 870,244 | -0.00(-0.01%) |
Oct 26, 2018 | 46.19 | 46.21 | 46.19 | 46.21 | 962,196 | +0.01(+0.02%) |
Oct 25, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 1,798,670 | +0.02(+0.04%) |
Oct 24, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 928,476 | -0.00(-0.01%) |
Oct 23, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 4,496,731 | +0.02(+0.05%) |
Oct 22, 2018 | 46.18 | 46.19 | 46.17 | 46.17 | 662,520 | -0.01(-0.02%) |
Oct 19, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 5,559,077 | -0.01(-0.02%) |
Oct 18, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 1,031,035 | +0.00(+0.00%) |
Oct 17, 2018 | 46.17 | 46.19 | 46.17 | 46.19 | 1,115,997 | +0.01(+0.02%) |
Oct 16, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,149,703 | +0.01(+0.02%) |
Oct 15, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 1,199,826 | +0.00(+0.00%) |
Oct 12, 2018 | 46.17 | 46.17 | 46.16 | 46.17 | 1,429,321 | +0.00(+0.01%) |
Oct 11, 2018 | 46.17 | 46.17 | 46.15 | 46.16 | 1,691,760 | +0.00(+0.01%) |
Oct 10, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,477,081 | +0.00(+0.00%) |
Oct 09, 2018 | 46.16 | 46.17 | 46.14 | 46.16 | 1,654,716 | +0.00(+0.00%) |
Oct 08, 2018 | 46.15 | 46.16 | 46.14 | 46.16 | 906,413 | +0.01(+0.02%) |
Oct 05, 2018 | 46.15 | 46.16 | 46.14 | 46.15 | 677,201 | +0.00(+0.00%) |
Oct 04, 2018 | 46.15 | 46.15 | 46.14 | 46.15 | 650,377 | +0.01(+0.02%) |
Oct 03, 2018 | 46.14 | 46.15 | 46.14 | 46.14 | 577,531 | -0.01(-0.02%) |
Oct 02, 2018 | 46.15 | 46.15 | 46.12 | 46.15 | 1,082,201 | +0.01(+0.02%) |
Oct 01, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 689,381 | +0.02(+0.04%) |
Sep 28, 2018 | 46.13 | 46.14 | 46.12 | 46.12 | 936,752 | -0.11(-0.24%) |
Sep 27, 2018 | 46.22 | 46.23 | 46.21 | 46.23 | 602,439 | +0.02(+0.04%) |
Sep 26, 2018 | 46.22 | 46.22 | 46.20 | 46.21 | 707,203 | -0.01(-0.02%) |
Sep 25, 2018 | 46.22 | 46.22 | 46.20 | 46.22 | 776,693 | +0.01(+0.02%) |
Sep 24, 2018 | 46.21 | 46.22 | 46.20 | 46.21 | 528,469 | +0.00(+0.00%) |
Sep 21, 2018 | 46.21 | 46.21 | 46.19 | 46.21 | 630,336 | +0.01(+0.02%) |
Sep 20, 2018 | 46.21 | 46.21 | 46.19 | 46.20 | 538,201 | +0.00(+0.00%) |
Sep 19, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 682,387 | +0.02(+0.04%) |
Sep 18, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 928,494 | -0.01(-0.02%) |
Sep 17, 2018 | 46.19 | 46.19 | 46.19 | 46.19 | 846,014 | +0.01(+0.02%) |
Sep 14, 2018 | 46.19 | 46.19 | 46.17 | 46.19 | 741,681 | +0.01(+0.02%) |
Sep 13, 2018 | 46.18 | 46.19 | 46.16 | 46.18 | 712,255 | +0.01(+0.03%) |
Sep 12, 2018 | 46.18 | 46.18 | 46.16 | 46.16 | 513,194 | -0.00(-0.01%) |
Sep 11, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 930,481 | +0.00(+0.00%) |
Sep 10, 2018 | 46.19 | 46.19 | 46.16 | 46.17 | 586,951 | +0.01(+0.02%) |
Sep 07, 2018 | 46.17 | 46.18 | 46.15 | 46.16 | 878,035 | -0.01(-0.02%) |
Sep 06, 2018 | 46.15 | 46.19 | 46.15 | 46.17 | 940,528 | +0.03(+0.06%) |
Sep 05, 2018 | 46.14 | 46.15 | 46.13 | 46.14 | 791,568 | +0.00(+0.00%) |
Sep 04, 2018 | 46.16 | 46.17 | 46.12 | 46.14 | 3,509,273 | -0.01(-0.02%) |
Aug 31, 2018 | 46.15 | 46.15 | 46.15 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 46.23 | 46.23 | 46.21 | 46.23 | 927,316 | +0.00(+0.00%) |
Aug 29, 2018 | 46.23 | 46.23 | 46.20 | 46.23 | 880,662 | +0.02(+0.04%) |
Aug 28, 2018 | 46.23 | 46.23 | 46.21 | 46.21 | 1,012,407 | -0.01(-0.03%) |
Aug 27, 2018 | 46.23 | 46.23 | 46.21 | 46.23 | 752,102 | +0.02(+0.05%) |
Aug 24, 2018 | 46.22 | 46.22 | 46.19 | 46.20 | 1,071,474 | -0.01(-0.02%) |
Aug 23, 2018 | 46.20 | 46.21 | 46.20 | 46.21 | 1,062,986 | +0.01(+0.02%) |
Aug 22, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 891,778 | +0.01(+0.02%) |
Aug 21, 2018 | 46.21 | 46.21 | 46.19 | 46.19 | 2,874,718 | +0.00(+0.00%) |
Aug 20, 2018 | 46.19 | 46.20 | 46.18 | 46.19 | 1,201,505 | +0.01(+0.02%) |
Aug 17, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 687,748 | +0.01(+0.02%) |
Aug 16, 2018 | 46.18 | 46.19 | 46.18 | 46.18 | 1,713,696 | -0.00(-0.01%) |
Aug 15, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 779,917 | +0.00(+0.01%) |
Aug 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 473,430 | +0.00(+0.00%) |
Aug 13, 2018 | 46.16 | 46.18 | 46.16 | 46.18 | 764,306 | +0.01(+0.02%) |
Aug 10, 2018 | 46.15 | 46.17 | 46.15 | 46.17 | 533,888 | +0.02(+0.04%) |
Aug 09, 2018 | 46.16 | 46.16 | 46.14 | 46.15 | 391,168 | +0.00(+0.00%) |
Aug 08, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 1,545,791 | +0.01(+0.02%) |
Aug 07, 2018 | 46.14 | 46.15 | 46.12 | 46.14 | 1,845,134 | +0.00(+0.01%) |
Aug 06, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 888,281 | +0.01(+0.03%) |
Aug 03, 2018 | 46.12 | 46.13 | 46.11 | 46.12 | 623,921 | +0.00(+0.00%) |
Aug 02, 2018 | 46.12 | 46.13 | 46.10 | 46.12 | 552,165 | +0.01(+0.01%) |
Aug 01, 2018 | 46.12 | 46.12 | 46.10 | 46.12 | 506,110 | -0.00(-0.00%) |
Jul 31, 2018 | 46.12 | 46.12 | 46.10 | 46.12 | 560,648 | -0.08(-0.17%) |
Jul 30, 2018 | 46.18 | 46.20 | 46.18 | 46.19 | 612,570 | +0.02(+0.04%) |
Jul 27, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 488,111 | +0.00(+0.00%) |
Jul 26, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 1,103,861 | +0.00(+0.00%) |
Jul 25, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 762,341 | +0.00(+0.01%) |
Jul 24, 2018 | 46.18 | 46.18 | 46.17 | 46.17 | 745,245 | +0.01(+0.03%) |
Jul 23, 2018 | 46.18 | 46.18 | 46.16 | 46.16 | 562,207 | +0.00(+0.00%) |
Jul 20, 2018 | 46.16 | 46.17 | 46.15 | 46.16 | 924,726 | +0.01(+0.02%) |
Jul 19, 2018 | 46.16 | 46.17 | 46.14 | 46.15 | 328,264 | +0.00(+0.00%) |
Jul 18, 2018 | 46.15 | 46.16 | 46.13 | 46.15 | 467,575 | +0.01(+0.02%) |
Jul 17, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 517,057 | +0.01(+0.02%) |
Jul 16, 2018 | 46.13 | 46.14 | 46.11 | 46.13 | 500,275 | +0.02(+0.04%) |
Jul 13, 2018 | 46.13 | 46.13 | 46.11 | 46.11 | 312,443 | -0.01(-0.02%) |
Jul 12, 2018 | 46.11 | 46.13 | 46.11 | 46.12 | 907,577 | +0.00(+0.00%) |
Jul 11, 2018 | 46.12 | 46.13 | 46.10 | 46.12 | 435,715 | +0.01(+0.03%) |
Jul 10, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 318,480 | +0.00(+0.01%) |
Jul 09, 2018 | 46.09 | 46.10 | 46.09 | 46.10 | 408,024 | +0.00(+0.01%) |
Jul 06, 2018 | 46.09 | 46.10 | 46.08 | 46.10 | 270,995 | +0.01(+0.03%) |
Jul 05, 2018 | 46.10 | 46.10 | 46.08 | 46.08 | 429,883 | +0.00(+0.00%) |
Jul 03, 2018 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 46.08 | 46.08 | 46.06 | 46.08 | 2,238,143 | +0.01(+0.02%) |
Jun 29, 2018 | 46.07 | 46.08 | 597,130 | -0.06(-0.14%) | ||
Jun 28, 2018 | 46.17 | 46.17 | 46.14 | 46.14 | 374,541 | +0.00(+0.00%) |
Jun 27, 2018 | 46.14 | 46.16 | 46.12 | 46.14 | 1,151,234 | +0.01(+0.02%) |
Jun 26, 2018 | 46.15 | 46.15 | 46.13 | 46.13 | 326,257 | -0.00(-0.01%) |
Jun 25, 2018 | 46.12 | 46.17 | 46.12 | 46.14 | 532,362 | +0.00(+0.01%) |
Jun 22, 2018 | 46.14 | 46.16 | 46.12 | 46.13 | 583,973 | +0.00(+0.00%) |
Jun 21, 2018 | 46.13 | 46.14 | 46.12 | 46.13 | 973,855 | +0.01(+0.02%) |
Jun 20, 2018 | 46.11 | 46.13 | 46.11 | 46.12 | 309,032 | +0.00(+0.00%) |
Jun 19, 2018 | 46.13 | 46.13 | 46.11 | 46.12 | 288,286 | +0.01(+0.02%) |
Jun 18, 2018 | 46.13 | 46.13 | 46.11 | 46.11 | 400,117 | -0.01(-0.02%) |
Jun 15, 2018 | 46.11 | 46.11 | 46.12 | 274,517 | +0.01(+0.02%) | |
Jun 14, 2018 | 46.12 | 46.12 | 46.11 | 46.11 | 667,694 | +0.01(+0.02%) |
Jun 13, 2018 | 46.11 | 46.12 | 46.10 | 46.10 | 194,139 | +0.00(+0.00%) |
Jun 12, 2018 | 46.10 | 46.12 | 46.10 | 46.10 | 635,784 | -0.01(-0.02%) |
Jun 11, 2018 | 46.13 | 46.13 | 46.10 | 46.11 | 440,054 | +0.01(+0.02%) |
Jun 08, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 1,257,654 | -0.01(-0.02%) |
Jun 07, 2018 | 46.10 | 46.11 | 46.09 | 46.11 | 368,543 | +0.01(+0.02%) |
Jun 06, 2018 | 46.12 | 46.08 | 46.10 | 470,029 | -0.00(-0.01%) | |
Jun 05, 2018 | 46.11 | 46.12 | 46.08 | 46.11 | 319,012 | +0.01(+0.03%) |
Jun 04, 2018 | 46.10 | 46.10 | 46.08 | 46.09 | 187,902 | +0.00(+0.00%) |
Jun 01, 2018 | 46.10 | 46.10 | 46.08 | 46.09 | 419,076 | -0.01(-0.02%) |
May 31, 2018 | 46.11 | 46.13 | 46.08 | 46.10 | 306,439 | -0.07(-0.16%) |
May 30, 2018 | 46.18 | 46.19 | 46.15 | 46.18 | 278,636 | +0.01(+0.02%) |
May 29, 2018 | 46.19 | 46.20 | 46.17 | 46.17 | 204,892 | +0.00(+0.01%) |
May 25, 2018 | 46.16 | 46.16 | 46.16 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 46.18 | 46.18 | 46.15 | 46.16 | 397,110 | +0.02(+0.04%) |
May 23, 2018 | 46.17 | 46.17 | 46.12 | 46.14 | 350,869 | +0.00(+0.00%) |
May 22, 2018 | 46.16 | 46.18 | 46.12 | 46.14 | 487,079 | +0.00(+0.00%) |
May 21, 2018 | 46.15 | 46.15 | 46.12 | 46.14 | 357,593 | +0.01(+0.02%) |
May 18, 2018 | 46.15 | 46.15 | 46.11 | 46.13 | 221,520 | +0.01(+0.02%) |
May 17, 2018 | 46.11 | 46.14 | 46.11 | 46.12 | 289,562 | -0.00(-0.01%) |
May 16, 2018 | 46.14 | 46.14 | 46.10 | 46.13 | 292,278 | +0.01(+0.03%) |
May 15, 2018 | 46.14 | 46.14 | 46.11 | 46.11 | 311,471 | +0.01(+0.02%) |
May 14, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 384,251 | +0.00(+0.00%) |
May 11, 2018 | 46.12 | 46.13 | 46.09 | 46.10 | 340,634 | -0.01(-0.02%) |
May 10, 2018 | 46.12 | 46.12 | 46.08 | 46.11 | 594,273 | +0.02(+0.04%) |
May 09, 2018 | 46.11 | 46.12 | 46.09 | 46.09 | 323,034 | +0.00(+0.00%) |
May 08, 2018 | 46.11 | 46.11 | 46.08 | 46.09 | 240,051 | +0.02(+0.04%) |
May 07, 2018 | 46.09 | 46.09 | 46.08 | 46.08 | 166,993 | +0.01(+0.02%) |
May 04, 2018 | 46.10 | 46.10 | 46.07 | 46.07 | 148,508 | -0.01(-0.02%) |
May 03, 2018 | 46.08 | 46.09 | 46.07 | 46.08 | 199,030 | +0.02(+0.04%) |
May 02, 2018 | 46.07 | 46.08 | 46.03 | 46.06 | 188,090 | +0.00(+0.00%) |
May 01, 2018 | 46.08 | 46.08 | 46.05 | 46.06 | 251,643 | +0.00(+0.00%) |
Apr 30, 2018 | 46.08 | 46.15 | 46.05 | 46.06 | 353,698 | -0.07(-0.15%) |
Apr 27, 2018 | 46.12 | 46.14 | 46.11 | 46.13 | 376,933 | +0.02(+0.05%) |
Apr 26, 2018 | 46.08 | 46.13 | 46.08 | 46.10 | 252,059 | +0.00(+0.00%) |
Apr 25, 2018 | 46.11 | 46.12 | 46.08 | 46.10 | 1,002,851 | -0.01(-0.02%) |
Apr 24, 2018 | 46.11 | 46.12 | 46.09 | 46.11 | 246,041 | +0.00(+0.00%) |
Apr 23, 2018 | 46.12 | 46.12 | 46.08 | 46.11 | 261,228 | +0.03(+0.06%) |
Apr 20, 2018 | 46.10 | 46.11 | 46.08 | 46.08 | 196,041 | -0.01(-0.02%) |
Apr 19, 2018 | 46.09 | 46.13 | 46.07 | 46.09 | 2,414,387 | +0.00(+0.01%) |
Apr 18, 2018 | 46.08 | 46.09 | 46.08 | 46.09 | 37,225 | +0.01(+0.03%) |
Apr 17, 2018 | 46.10 | 46.10 | 46.07 | 46.08 | 88,591 | -0.00(-0.01%) |
Apr 16, 2018 | 46.07 | 46.09 | 46.07 | 46.08 | 160,308 | +0.00(+0.01%) |
Apr 13, 2018 | 46.08 | 46.08 | 46.07 | 46.08 | 204,565 | +0.00(+0.00%) |
Apr 12, 2018 | 46.08 | 46.92 | 46.07 | 46.08 | 262,423 | +0.01(+0.02%) |
Apr 11, 2018 | 46.08 | 46.23 | 46.07 | 46.07 | 108,847 | +0.00(+0.00%) |
Apr 10, 2018 | 46.04 | 46.08 | 46.04 | 46.07 | 93,333 | +0.01(+0.02%) |
Apr 09, 2018 | 46.08 | 46.09 | 46.04 | 46.06 | 206,778 | +0.01(+0.02%) |
Apr 06, 2018 | 46.07 | 46.07 | 46.05 | 46.05 | 252,553 | +0.01(+0.02%) |
Apr 05, 2018 | 46.05 | 46.07 | 46.04 | 46.04 | 199,435 | -0.01(-0.02%) |
Apr 04, 2018 | 46.05 | 46.06 | 46.02 | 46.05 | 143,732 | +0.01(+0.02%) |
Apr 03, 2018 | 46.05 | 46.05 | 46.02 | 46.04 | 198,561 | +0.02(+0.04%) |
Apr 02, 2018 | 46.05 | 46.05 | 46.01 | 46.02 | 274,975 | +0.00(+0.01%) |
Mar 29, 2018 | 46.02 | 46.02 | 46.02 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 46.00 | 46.03 | 45.99 | 46.00 | 68,492 | +0.00(+0.01%) |
Mar 27, 2018 | 46.01 | 46.02 | 45.98 | 46.00 | 178,996 | -0.02(-0.05%) |
Mar 26, 2018 | 46.02 | 46.03 | 45.99 | 46.02 | 210,572 | -0.03(-0.07%) |
Mar 23, 2018 | 46.05 | 46.06 | 46.05 | 46.05 | 52,504 | +0.01(+0.03%) |
Mar 22, 2018 | 46.06 | 46.06 | 46.03 | 46.04 | 72,021 | +0.01(+0.02%) |
Mar 21, 2018 | 46.05 | 46.07 | 46.02 | 46.03 | 339,658 | -0.02(-0.05%) |
Mar 20, 2018 | 46.05 | 46.07 | 46.03 | 46.05 | 178,017 | +0.00(+0.01%) |
Mar 19, 2018 | 46.05 | 46.07 | 46.03 | 46.05 | 123,415 | +0.01(+0.02%) |
Mar 16, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 926,887 | +0.00(+0.00%) |
Mar 15, 2018 | 46.03 | 46.07 | 46.02 | 46.04 | 117,443 | -0.03(-0.06%) |
Mar 14, 2018 | 46.03 | 46.07 | 46.02 | 46.07 | 431,639 | +0.06(+0.12%) |
Mar 13, 2018 | 46.03 | 46.07 | 46.00 | 46.01 | 127,050 | -0.01(-0.02%) |
Mar 12, 2018 | 46.03 | 46.07 | 46.00 | 46.02 | 696,974 | -0.03(-0.06%) |
Mar 09, 2018 | 46.07 | 46.07 | 46.04 | 46.05 | 53,811 | -0.02(-0.04%) |
Mar 08, 2018 | 46.04 | 46.07 | 46.04 | 46.07 | 153,348 | +0.03(+0.06%) |
Mar 07, 2018 | 46.05 | 46.07 | 46.03 | 46.04 | 36,195 | +0.00(+0.00%) |
Mar 06, 2018 | 46.07 | 46.07 | 46.02 | 46.04 | 71,208 | +0.00(+0.00%) |
Mar 05, 2018 | 46.06 | 46.06 | 46.03 | 46.04 | 251,224 | +0.01(+0.02%) |
Mar 02, 2018 | 46.02 | 46.06 | 46.02 | 46.03 | 143,668 | +0.00(+0.00%) |
Mar 01, 2018 | 46.03 | 46.05 | 46.01 | 46.03 | 46,374 | +0.01(+0.02%) |
Feb 28, 2018 | 46.02 | 46.05 | 45.99 | 46.02 | 102,438 | +0.01(+0.02%) |
Feb 27, 2018 | 46.03 | 46.04 | 46.01 | 46.01 | 107,661 | -0.03(-0.06%) |
Feb 26, 2018 | 46.03 | 46.05 | 46.02 | 46.04 | 74,517 | +0.02(+0.04%) |
Feb 23, 2018 | 46.03 | 46.05 | 46.01 | 46.02 | 83,523 | -0.01(-0.02%) |
Feb 22, 2018 | 46.02 | 46.04 | 46.02 | 46.03 | 65,929 | -0.01(-0.03%) |
Feb 21, 2018 | 46.05 | 46.09 | 46.04 | 46.04 | 38,120 | -0.03(-0.07%) |
Feb 20, 2018 | 46.07 | 46.07 | 45.93 | 46.08 | 46,398 | +0.00(+0.00%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 552,045 | +0.01(+0.02%) |
Feb 14, 2018 | 46.08 | 46.09 | 46.08 | 46.08 | 82,342 | -0.01(-0.02%) |
Feb 13, 2018 | 46.08 | 46.09 | 46.06 | 46.08 | 41,802 | +0.04(+0.08%) |
Feb 12, 2018 | 46.04 | 46.08 | 46.01 | 46.05 | 42,631 | +0.01(+0.01%) |
Feb 09, 2018 | 46.08 | 46.11 | 45.98 | 46.04 | 66,874 | -0.03(-0.07%) |
Feb 08, 2018 | 46.08 | 46.08 | 46.07 | 46.08 | 18,546 | +0.00(+0.01%) |
Feb 07, 2018 | 46.04 | 46.04 | 46.07 | 112,333 | +0.03(+0.07%) | |
Feb 06, 2018 | 46.09 | 46.09 | 46.04 | 46.04 | 96,540 | -0.03(-0.06%) |
Feb 05, 2018 | 46.08 | 46.06 | 46.07 | 42,482 | -0.01(-0.02%) | |
Feb 02, 2018 | 46.03 | 46.08 | 46.03 | 46.08 | 103,409 | +0.03(+0.06%) |
Feb 01, 2018 | 46.08 | 46.08 | 46.05 | 46.05 | 29,386 | -0.01(-0.02%) |
Jan 31, 2018 | 46.08 | 46.08 | 46.06 | 46.06 | 95,331 | +0.01(+0.02%) |
Jan 30, 2018 | 46.08 | 46.08 | 46.03 | 46.05 | 89,515 | -0.01(-0.03%) |
Jan 29, 2018 | 46.05 | 46.07 | 46.04 | 46.06 | 106,794 | +0.02(+0.04%) |
Jan 26, 2018 | 46.04 | 46.06 | 46.04 | 46.04 | 40,136 | -0.01(-0.02%) |
Jan 25, 2018 | 46.06 | 46.06 | 46.04 | 46.05 | 121,285 | -0.06(-0.12%) |
Jan 24, 2018 | 46.11 | 46.12 | 46.09 | 46.11 | 55,006 | +0.00(+0.00%) |
Jan 23, 2018 | 46.12 | 46.13 | 46.10 | 46.11 | 12,623 | +0.00(+0.01%) |
Jan 22, 2018 | 46.10 | 46.11 | 46.09 | 46.10 | 42,756 | +0.00(+0.00%) |
Jan 19, 2018 | 46.10 | 46.25 | 46.10 | 46.10 | 42,930 | +0.02(+0.04%) |
Jan 18, 2018 | 46.11 | 46.11 | 46.07 | 46.08 | 68,948 | -0.01(-0.03%) |
Jan 17, 2018 | 46.09 | 46.10 | 46.09 | 46.10 | 28,718 | +0.00(+0.01%) |
Jan 16, 2018 | 46.08 | 46.09 | 46.05 | 46.09 | 35,474 | +0.04(+0.08%) |
Jan 12, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 46.08 | 46.09 | 46.07 | 46.08 | 15,397 | -0.00(-0.00%) |
Jan 10, 2018 | 46.07 | 46.08 | 14,735 | -0.00(-0.00%) | ||
Jan 09, 2018 | 46.07 | 46.08 | 46.07 | 46.08 | 9,615 | +0.01(+0.02%) |
Jan 08, 2018 | 46.02 | 46.08 | 46.02 | 46.07 | 87,916 | +0.01(+0.03%) |
Jan 05, 2018 | 46.05 | 46.07 | 46.01 | 46.05 | 113,074 | +0.01(+0.03%) |
Jan 04, 2018 | 46.12 | 46.12 | 46.03 | 46.04 | 19,378 | -0.03(-0.06%) |
Jan 03, 2018 | 46.06 | 46.07 | 46.05 | 46.07 | 11,978 | +0.04(+0.08%) |