Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.33 | 46.34 | 46.33 | 46.34 | 1,694,633 | -0.08(-0.18%) |
Jun 27, 2019 | 46.42 | 46.44 | 46.42 | 46.42 | 1,994,051 | -0.01(-0.02%) |
Jun 26, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 1,348,068 | +0.00(+0.00%) |
Jun 25, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,028,205 | +0.02(+0.04%) |
Jun 24, 2019 | 46.42 | 46.42 | 46.42 | 46.42 | 1,096,257 | +0.00(+0.00%) |
Jun 21, 2019 | 46.41 | 46.42 | 46.41 | 46.42 | 1,312,321 | +0.01(+0.02%) |
Jun 20, 2019 | 46.42 | 46.42 | 46.39 | 46.41 | 3,410,894 | +0.02(+0.04%) |
Jun 19, 2019 | 46.39 | 46.40 | 46.37 | 46.39 | 1,012,427 | +0.01(+0.02%) |
Jun 18, 2019 | 46.40 | 46.40 | 46.38 | 46.38 | 1,742,212 | -0.01(-0.02%) |
Jun 17, 2019 | 46.40 | 46.40 | 46.37 | 46.39 | 1,312,798 | +0.00(+0.00%) |
Jun 14, 2019 | 46.37 | 46.39 | 46.37 | 46.39 | 1,523,593 | +0.01(+0.02%) |
Jun 13, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 1,842,817 | +0.02(+0.04%) |
Jun 12, 2019 | 46.35 | 46.37 | 46.35 | 46.36 | 1,865,210 | +0.01(+0.02%) |
Jun 11, 2019 | 46.35 | 46.36 | 46.33 | 46.35 | 829,659 | +0.02(+0.04%) |
Jun 10, 2019 | 46.34 | 46.36 | 46.33 | 46.33 | 2,499,105 | -0.01(-0.02%) |
Jun 07, 2019 | 46.35 | 46.35 | 46.33 | 46.34 | 1,762,484 | -0.01(-0.02%) |
Jun 06, 2019 | 46.34 | 46.36 | 46.33 | 46.35 | 2,124,481 | +0.03(+0.06%) |
Jun 05, 2019 | 46.34 | 46.36 | 46.32 | 46.32 | 1,680,866 | -0.02(-0.04%) |
Jun 04, 2019 | 46.33 | 46.35 | 46.32 | 46.34 | 2,536,839 | +0.02(+0.04%) |
Jun 03, 2019 | 46.32 | 46.33 | 46.31 | 46.32 | 3,579,159 | +0.01(+0.02%) |
May 31, 2019 | 46.29 | 46.31 | 46.28 | 46.31 | 1,743,564 | -0.06(-0.14%) |
May 30, 2019 | 46.39 | 46.41 | 46.38 | 46.38 | 2,432,600 | -0.03(-0.06%) |
May 29, 2019 | 46.39 | 46.41 | 46.38 | 46.41 | 3,261,259 | +0.02(+0.04%) |
May 28, 2019 | 46.39 | 46.39 | 46.38 | 46.39 | 1,257,807 | +0.00(+0.00%) |
May 24, 2019 | 46.38 | 46.39 | 46.36 | 46.39 | 1,011,452 | +0.02(+0.05%) |
May 23, 2019 | 46.35 | 46.37 | 46.34 | 46.37 | 2,549,556 | +0.01(+0.03%) |
May 22, 2019 | 46.35 | 46.36 | 46.33 | 46.35 | 2,018,051 | +0.01(+0.02%) |
May 21, 2019 | 46.35 | 46.36 | 46.33 | 46.34 | 2,295,645 | +0.00(+0.00%) |
May 20, 2019 | 46.34 | 46.36 | 46.34 | 46.34 | 1,808,673 | -0.01(-0.02%) |
May 17, 2019 | 46.35 | 46.35 | 46.33 | 46.35 | 1,507,392 | +0.01(+0.02%) |
May 16, 2019 | 46.35 | 46.35 | 46.34 | 46.34 | 836,738 | -0.01(-0.02%) |
May 15, 2019 | 46.34 | 46.35 | 46.33 | 46.35 | 1,075,560 | +0.01(+0.02%) |
May 14, 2019 | 46.33 | 46.35 | 46.32 | 46.34 | 2,215,803 | +0.02(+0.04%) |
May 13, 2019 | 46.33 | 46.33 | 46.31 | 46.32 | 1,980,013 | -0.00(-0.01%) |
May 10, 2019 | 46.31 | 46.33 | 46.31 | 46.33 | 999,165 | +0.01(+0.03%) |
May 09, 2019 | 46.31 | 46.32 | 46.31 | 46.31 | 1,435,096 | +0.00(+0.00%) |
May 08, 2019 | 46.31 | 46.31 | 46.31 | 46.31 | 2,925,602 | +0.01(+0.02%) |
May 07, 2019 | 46.31 | 46.31 | 46.30 | 46.31 | 1,259,300 | +0.01(+0.02%) |
May 06, 2019 | 46.29 | 46.30 | 46.29 | 46.30 | 999,562 | +0.01(+0.02%) |
May 03, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,372,452 | +0.00(+0.00%) |
May 02, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,324,182 | +0.00(+0.00%) |
May 01, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 2,991,331 | +0.01(+0.02%) |
Apr 30, 2019 | 46.28 | 46.28 | 46.27 | 46.28 | 2,511,505 | -0.10(-0.22%) |
Apr 29, 2019 | 46.39 | 46.39 | 46.36 | 46.38 | 1,652,362 | +0.00(+0.00%) |
Apr 26, 2019 | 46.38 | 46.38 | 46.36 | 46.38 | 1,567,740 | +0.01(+0.02%) |
Apr 25, 2019 | 46.36 | 46.37 | 46.36 | 46.37 | 904,797 | +0.01(+0.02%) |
Apr 24, 2019 | 46.35 | 46.36 | 46.34 | 46.36 | 1,797,534 | +0.02(+0.04%) |
Apr 23, 2019 | 46.32 | 46.34 | 46.32 | 46.34 | 1,511,921 | +0.02(+0.04%) |
Apr 22, 2019 | 46.33 | 46.34 | 46.31 | 46.32 | 1,853,115 | +0.00(+0.00%) |
Apr 18, 2019 | 46.32 | 46.32 | 46.31 | 46.32 | 2,655,306 | +0.02(+0.03%) |
Apr 17, 2019 | 46.29 | 46.32 | 46.29 | 46.31 | 1,793,842 | +0.01(+0.03%) |
Apr 16, 2019 | 46.30 | 46.31 | 46.29 | 46.30 | 1,525,408 | -0.00(-0.00%) |
Apr 15, 2019 | 46.31 | 46.31 | 46.29 | 46.30 | 3,544,283 | -0.01(-0.02%) |
Apr 12, 2019 | 46.30 | 46.31 | 46.29 | 46.31 | 1,570,023 | +0.02(+0.04%) |
Apr 11, 2019 | 46.27 | 46.30 | 46.27 | 46.29 | 1,047,700 | +0.01(+0.03%) |
Apr 10, 2019 | 46.29 | 46.30 | 46.27 | 46.27 | 1,191,850 | -0.01(-0.03%) |
Apr 09, 2019 | 46.28 | 46.29 | 46.26 | 46.29 | 1,333,043 | +0.03(+0.06%) |
Apr 08, 2019 | 46.27 | 46.28 | 46.26 | 46.26 | 1,034,537 | -0.01(-0.02%) |
Apr 05, 2019 | 46.25 | 46.27 | 46.25 | 46.27 | 1,059,186 | +0.01(+0.02%) |
Apr 04, 2019 | 46.25 | 46.27 | 46.25 | 46.26 | 1,328,400 | +0.02(+0.04%) |
Apr 03, 2019 | 46.24 | 46.26 | 46.24 | 46.24 | 4,497,307 | -0.00(-0.01%) |
Apr 02, 2019 | 46.25 | 46.26 | 46.24 | 46.25 | 1,705,737 | +0.01(+0.03%) |
Apr 01, 2019 | 46.25 | 46.26 | 46.22 | 46.23 | 3,127,267 | -0.03(-0.06%) |
Mar 29, 2019 | 46.25 | 46.26 | 46.24 | 46.26 | 2,339,323 | -0.08(-0.18%) |
Mar 28, 2019 | 46.35 | 46.36 | 46.34 | 46.34 | 2,402,841 | -0.01(-0.02%) |
Mar 27, 2019 | 46.35 | 46.35 | 46.33 | 46.35 | 1,535,777 | +0.00(+0.00%) |
Mar 26, 2019 | 46.34 | 46.35 | 46.32 | 46.35 | 1,291,018 | +0.03(+0.06%) |
Mar 25, 2019 | 46.33 | 46.34 | 46.31 | 46.32 | 1,188,713 | +0.00(+0.00%) |
Mar 22, 2019 | 46.30 | 46.32 | 46.30 | 46.32 | 1,513,481 | +0.02(+0.04%) |
Mar 21, 2019 | 46.31 | 46.31 | 46.30 | 46.31 | 1,025,088 | +0.00(+0.00%) |
Mar 20, 2019 | 46.29 | 46.31 | 46.29 | 46.31 | 2,154,687 | +0.02(+0.04%) |
Mar 19, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,685,111 | +0.00(+0.00%) |
Mar 18, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 1,386,260 | +0.03(+0.06%) |
Mar 15, 2019 | 46.26 | 46.28 | 46.26 | 46.26 | 989,596 | +0.01(+0.02%) |
Mar 14, 2019 | 46.27 | 46.27 | 46.25 | 46.25 | 1,590,697 | +0.00(+0.00%) |
Mar 13, 2019 | 46.24 | 46.27 | 46.24 | 46.25 | 1,893,976 | +0.01(+0.02%) |
Mar 12, 2019 | 46.24 | 46.26 | 46.24 | 46.24 | 3,365,522 | +0.00(+0.00%) |
Mar 11, 2019 | 46.25 | 46.26 | 46.23 | 46.24 | 1,331,459 | +0.00(+0.00%) |
Mar 08, 2019 | 46.21 | 46.24 | 46.21 | 46.24 | 1,144,217 | +0.03(+0.06%) |
Mar 07, 2019 | 46.22 | 46.23 | 46.21 | 46.21 | 1,251,402 | -0.00(-0.01%) |
Mar 06, 2019 | 46.21 | 46.23 | 46.20 | 46.22 | 2,022,140 | +0.01(+0.03%) |
Mar 05, 2019 | 46.22 | 46.22 | 46.20 | 46.20 | 1,391,753 | -0.01(-0.02%) |
Mar 04, 2019 | 46.20 | 46.21 | 46.19 | 46.21 | 1,895,157 | +0.01(+0.03%) |
Mar 01, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 2,327,362 | +0.01(+0.03%) |
Feb 28, 2019 | 46.19 | 46.20 | 46.19 | 46.19 | 1,528,825 | -0.11(-0.24%) |
Feb 27, 2019 | 46.29 | 46.31 | 46.28 | 46.30 | 1,561,230 | +0.01(+0.02%) |
Feb 26, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 2,115,960 | +0.03(+0.06%) |
Feb 25, 2019 | 46.29 | 46.29 | 46.26 | 46.26 | 1,771,698 | -0.02(-0.04%) |
Feb 22, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,265,457 | +0.00(+0.00%) |
Feb 21, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,234,675 | +0.03(+0.06%) |
Feb 20, 2019 | 46.26 | 46.27 | 46.24 | 46.25 | 1,461,929 | +0.01(+0.02%) |
Feb 19, 2019 | 46.25 | 46.26 | 46.24 | 46.24 | 1,535,251 | -0.01(-0.02%) |
Feb 15, 2019 | 46.22 | 46.26 | 46.22 | 46.25 | 1,758,026 | +0.02(+0.05%) |
Feb 14, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 1,722,015 | -0.00(-0.01%) |
Feb 13, 2019 | 46.22 | 46.24 | 46.21 | 46.23 | 1,454,112 | +0.00(+0.00%) |
Feb 12, 2019 | 46.22 | 46.23 | 46.20 | 46.23 | 1,797,024 | +0.04(+0.08%) |
Feb 11, 2019 | 46.21 | 46.22 | 46.19 | 46.19 | 1,078,322 | -0.01(-0.02%) |
Feb 08, 2019 | 46.21 | 46.21 | 46.18 | 46.20 | 1,599,164 | +0.00(+0.00%) |
Feb 07, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 1,979,841 | +0.05(+0.10%) |
Feb 06, 2019 | 46.18 | 46.19 | 46.16 | 46.16 | 2,357,223 | -0.03(-0.06%) |
Feb 05, 2019 | 46.18 | 46.19 | 46.15 | 46.19 | 2,482,679 | +0.02(+0.04%) |
Feb 04, 2019 | 46.19 | 46.19 | 46.15 | 46.17 | 1,858,821 | -0.01(-0.03%) |
Feb 01, 2019 | 46.19 | 46.19 | 46.16 | 46.18 | 2,194,053 | -0.00(-0.01%) |
Jan 31, 2019 | 46.16 | 46.19 | 46.16 | 46.19 | 1,864,049 | -0.09(-0.20%) |
Jan 30, 2019 | 46.27 | 46.28 | 46.26 | 46.28 | 1,413,513 | +0.01(+0.02%) |
Jan 29, 2019 | 46.23 | 46.27 | 46.22 | 46.27 | 2,944,884 | +0.04(+0.08%) |
Jan 28, 2019 | 46.25 | 46.25 | 46.23 | 46.23 | 1,324,183 | +0.00(+0.00%) |
Jan 25, 2019 | 46.22 | 46.24 | 46.21 | 46.23 | 1,754,329 | +0.02(+0.04%) |
Jan 24, 2019 | 46.23 | 46.23 | 46.21 | 46.21 | 1,840,394 | +0.01(+0.02%) |
Jan 23, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 2,104,979 | +0.02(+0.04%) |
Jan 22, 2019 | 46.20 | 46.20 | 46.17 | 46.19 | 1,744,613 | +0.00(+0.01%) |
Jan 18, 2019 | 46.18 | 46.19 | 46.16 | 46.18 | 1,706,703 | +0.01(+0.02%) |
Jan 17, 2019 | 46.16 | 46.18 | 46.15 | 46.17 | 1,537,661 | +0.01(+0.03%) |
Jan 16, 2019 | 46.18 | 46.18 | 46.16 | 46.16 | 1,938,269 | -0.01(-0.02%) |
Jan 15, 2019 | 46.16 | 46.17 | 46.14 | 46.17 | 1,055,962 | +0.03(+0.06%) |
Jan 14, 2019 | 46.15 | 46.16 | 46.13 | 46.14 | 2,199,519 | -0.01(-0.02%) |
Jan 11, 2019 | 46.14 | 46.15 | 46.13 | 46.15 | 1,476,294 | +0.01(+0.02%) |
Jan 10, 2019 | 46.11 | 46.14 | 46.11 | 46.14 | 1,982,284 | +0.05(+0.10%) |
Jan 09, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 2,142,968 | +0.00(+0.00%) |
Jan 08, 2019 | 46.10 | 46.10 | 46.08 | 46.09 | 2,927,625 | +0.00(+0.00%) |
Jan 07, 2019 | 46.09 | 46.11 | 46.08 | 46.09 | 1,728,242 | -0.01(-0.02%) |
Jan 04, 2019 | 46.09 | 46.11 | 46.08 | 46.10 | 2,279,084 | +0.00(+0.00%) |
Jan 03, 2019 | 46.08 | 46.10 | 46.07 | 46.10 | 1,730,192 | +0.04(+0.08%) |
Jan 02, 2019 | 46.10 | 46.10 | 46.07 | 46.07 | 7,306,949 | -0.04(-0.08%) |
Dec 31, 2018 | 46.10 | 46.10 | 46.08 | 46.10 | 3,994,268 | +0.01(+0.02%) |
Dec 28, 2018 | 46.08 | 46.09 | 46.08 | 46.09 | 2,898,764 | -0.06(-0.14%) |
Dec 27, 2018 | 46.18 | 46.18 | 46.15 | 46.16 | 7,973,486 | +0.02(+0.04%) |
Dec 26, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 3,514,982 | -0.02(-0.04%) |
Dec 24, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,791,081 | -0.01(-0.02%) |
Dec 21, 2018 | 46.16 | 46.19 | 46.12 | 46.17 | 6,287,162 | +0.02(+0.04%) |
Dec 20, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 3,561,553 | +0.00(+0.00%) |
Dec 19, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 2,092,969 | +0.00(+0.01%) |
Dec 18, 2018 | 46.15 | 46.15 | 46.14 | 46.14 | 1,813,572 | +0.01(+0.03%) |
Dec 17, 2018 | 46.13 | 46.14 | 46.11 | 46.13 | 2,468,995 | +0.02(+0.04%) |
Dec 14, 2018 | 46.13 | 46.13 | 46.10 | 46.11 | 7,598,614 | -0.01(-0.02%) |
Dec 13, 2018 | 46.11 | 46.12 | 46.10 | 46.12 | 1,474,104 | +0.00(+0.00%) |
Dec 12, 2018 | 46.11 | 46.12 | 46.11 | 46.12 | 1,637,280 | +0.01(+0.02%) |
Dec 11, 2018 | 46.12 | 46.12 | 46.11 | 46.11 | 2,065,198 | -0.01(-0.02%) |
Dec 10, 2018 | 46.11 | 46.12 | 46.09 | 46.12 | 1,915,217 | +0.01(+0.02%) |
Dec 07, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 1,639,396 | -0.01(-0.02%) |
Dec 06, 2018 | 46.13 | 46.13 | 46.10 | 46.12 | 3,431,168 | -0.01(-0.02%) |
Dec 04, 2018 | 46.10 | 46.13 | 46.09 | 46.13 | 2,197,424 | +0.04(+0.08%) |
Dec 03, 2018 | 46.11 | 46.12 | 46.09 | 46.09 | 1,525,743 | -0.02(-0.04%) |
Nov 30, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 3,374,697 | -0.08(-0.18%) |
Nov 29, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 1,324,893 | -0.01(-0.02%) |
Nov 28, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 938,108 | +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 | 1,301,802 | +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 | 3,201,800 | +0.00(+0.00%) |
Nov 19, 2018 | 46.19 | 46.19 | 46.17 | 46.19 | 2,666,833 | +0.01(+0.02%) |
Nov 16, 2018 | 46.18 | 46.18 | 46.16 | 46.18 | 6,331,091 | +0.00(+0.00%) |
Nov 15, 2018 | 46.17 | 46.18 | 46.17 | 46.18 | 1,205,285 | +0.00(+0.00%) |
Nov 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 1,197,473 | +0.01(+0.02%) |
Nov 13, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 3,815,210 | +0.01(+0.02%) |
Nov 12, 2018 | 46.16 | 46.16 | 46.15 | 46.16 | 1,298,068 | +0.02(+0.04%) |
Nov 09, 2018 | 46.15 | 46.15 | 46.14 | 46.14 | 665,022 | -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 | 3,066,381 | +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 | 1,783,381 | +0.00(+0.01%) |
Nov 02, 2018 | 46.14 | 46.14 | 46.13 | 46.14 | 1,732,908 | +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 | 1,520,854 | +0.00(+0.01%) |
Oct 29, 2018 | 46.20 | 46.21 | 46.19 | 46.21 | 870,243 | -0.00(-0.01%) |
Oct 26, 2018 | 46.19 | 46.21 | 46.19 | 46.21 | 962,195 | +0.01(+0.02%) |
Oct 25, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 1,798,669 | +0.02(+0.04%) |
Oct 24, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 928,475 | -0.00(-0.01%) |
Oct 23, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 4,496,727 | +0.02(+0.05%) |
Oct 22, 2018 | 46.18 | 46.19 | 46.17 | 46.17 | 662,519 | -0.01(-0.02%) |
Oct 19, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 5,559,073 | -0.01(-0.02%) |
Oct 18, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 1,031,034 | +0.00(+0.00%) |
Oct 17, 2018 | 46.17 | 46.19 | 46.17 | 46.19 | 1,115,996 | +0.01(+0.02%) |
Oct 16, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,149,702 | +0.01(+0.02%) |
Oct 15, 2018 | 46.18 | 46.18 | 46.16 | 46.17 | 1,199,825 | +0.00(+0.00%) |
Oct 12, 2018 | 46.17 | 46.17 | 46.16 | 46.17 | 1,429,320 | +0.00(+0.01%) |
Oct 11, 2018 | 46.17 | 46.17 | 46.15 | 46.16 | 1,691,758 | +0.00(+0.01%) |
Oct 10, 2018 | 46.17 | 46.17 | 46.13 | 46.16 | 1,477,080 | +0.00(+0.00%) |
Oct 09, 2018 | 46.16 | 46.17 | 46.14 | 46.16 | 1,654,715 | +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 | 1,082,200 | +0.01(+0.02%) |
Oct 01, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 689,380 | +0.02(+0.04%) |
Sep 28, 2018 | 46.13 | 46.14 | 46.12 | 46.12 | 936,751 | -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 | 776,692 | +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 | 538,200 | +0.00(+0.00%) |
Sep 19, 2018 | 46.19 | 46.20 | 46.19 | 46.20 | 682,386 | +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 | 741,680 | +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 | 930,480 | +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 | 878,034 | -0.01(-0.02%) |
Sep 06, 2018 | 46.15 | 46.19 | 46.15 | 46.17 | 940,527 | +0.03(+0.06%) |
Sep 05, 2018 | 46.14 | 46.15 | 46.13 | 46.14 | 791,567 | +0.00(+0.00%) |
Sep 04, 2018 | 46.16 | 46.17 | 46.12 | 46.14 | 3,509,270 | -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 | 927,315 | +0.00(+0.00%) |
Aug 29, 2018 | 46.23 | 46.23 | 46.20 | 46.23 | 880,661 | +0.02(+0.04%) |
Aug 28, 2018 | 46.23 | 46.23 | 46.21 | 46.21 | 1,012,406 | -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 | 891,777 | +0.01(+0.02%) |
Aug 21, 2018 | 46.21 | 46.21 | 46.19 | 46.19 | 2,874,716 | +0.00(+0.00%) |
Aug 20, 2018 | 46.19 | 46.20 | 46.18 | 46.19 | 1,201,504 | +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 | 1,713,695 | -0.00(-0.01%) |
Aug 15, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 779,916 | +0.00(+0.01%) |
Aug 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 473,429 | +0.00(+0.00%) |
Aug 13, 2018 | 46.16 | 46.18 | 46.16 | 46.18 | 764,305 | +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 | 1,545,789 | +0.01(+0.02%) |
Aug 07, 2018 | 46.14 | 46.15 | 46.12 | 46.14 | 1,845,132 | +0.00(+0.01%) |
Aug 06, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 888,280 | +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 | 552,164 | +0.00(+0.01%) |
Aug 01, 2018 | 46.12 | 46.12 | 46.10 | 46.12 | 506,109 | -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 | 1,103,860 | +0.00(+0.00%) |
Jul 25, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 762,340 | +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 | 924,725 | +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 | 907,576 | +0.00(+0.00%) |
Jul 11, 2018 | 46.12 | 46.13 | 46.10 | 46.12 | 435,714 | +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%) |