Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.52 | 46.53 | 46.48 | 46.53 | 4,277,414 | +0.05(+0.10%) |
May 28, 2020 | 46.49 | 46.51 | 46.47 | 46.48 | 4,292,127 | +0.01(+0.02%) |
May 27, 2020 | 46.45 | 46.48 | 46.44 | 46.47 | 4,452,607 | +0.03(+0.06%) |
May 26, 2020 | 46.46 | 46.46 | 46.42 | 46.44 | 1,946,218 | +0.01(+0.02%) |
May 22, 2020 | 46.44 | 46.45 | 46.42 | 46.43 | 2,145,557 | +0.00(+0.00%) |
May 21, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 3,151,082 | +0.03(+0.06%) |
May 20, 2020 | 46.37 | 46.42 | 46.36 | 46.41 | 3,821,138 | +0.05(+0.10%) |
May 19, 2020 | 46.36 | 46.38 | 46.35 | 46.36 | 2,812,974 | +0.02(+0.04%) |
May 18, 2020 | 46.35 | 46.35 | 46.32 | 46.34 | 2,626,753 | +0.02(+0.04%) |
May 15, 2020 | 46.31 | 46.34 | 46.31 | 46.32 | 2,377,163 | +0.01(+0.02%) |
May 14, 2020 | 46.33 | 46.33 | 46.30 | 46.31 | 1,798,134 | +0.01(+0.02%) |
May 13, 2020 | 46.29 | 46.31 | 46.28 | 46.31 | 2,645,237 | +0.03(+0.06%) |
May 12, 2020 | 46.28 | 46.30 | 46.26 | 46.28 | 4,101,514 | +0.00(+0.00%) |
May 11, 2020 | 46.29 | 46.29 | 46.26 | 46.28 | 2,547,012 | +0.00(+0.00%) |
May 08, 2020 | 46.28 | 46.28 | 46.27 | 46.28 | 2,042,694 | +0.02(+0.04%) |
May 07, 2020 | 46.23 | 46.28 | 46.23 | 46.26 | 1,971,461 | +0.02(+0.04%) |
May 06, 2020 | 46.23 | 46.25 | 46.22 | 46.24 | 3,865,211 | +0.02(+0.04%) |
May 05, 2020 | 46.20 | 46.25 | 46.20 | 46.22 | 2,076,291 | +0.02(+0.04%) |
May 04, 2020 | 46.19 | 46.22 | 46.19 | 46.20 | 1,708,130 | -0.02(-0.04%) |
May 01, 2020 | 46.21 | 46.23 | 46.19 | 46.22 | 3,238,778 | -0.04(-0.08%) |
Apr 30, 2020 | 46.20 | 46.26 | 46.19 | 46.26 | 3,609,263 | +0.06(+0.14%) |
Apr 29, 2020 | 46.21 | 46.23 | 46.16 | 46.19 | 3,373,971 | -0.02(-0.04%) |
Apr 28, 2020 | 46.20 | 46.22 | 46.19 | 46.21 | 2,175,796 | +0.03(+0.06%) |
Apr 27, 2020 | 46.19 | 46.19 | 46.18 | 46.19 | 1,985,030 | +0.01(+0.02%) |
Apr 24, 2020 | 46.13 | 46.19 | 46.12 | 46.18 | 2,990,428 | +0.06(+0.12%) |
Apr 23, 2020 | 46.14 | 46.15 | 46.11 | 46.12 | 2,367,994 | -0.03(-0.06%) |
Apr 22, 2020 | 46.14 | 46.16 | 46.08 | 46.15 | 2,802,138 | +0.02(+0.04%) |
Apr 21, 2020 | 46.15 | 46.16 | 46.10 | 46.13 | 3,124,089 | -0.01(-0.02%) |
Apr 20, 2020 | 46.16 | 46.16 | 46.05 | 46.14 | 3,948,992 | +0.02(+0.04%) |
Apr 17, 2020 | 46.11 | 46.12 | 46.06 | 46.12 | 1,917,649 | -0.01(-0.02%) |
Apr 16, 2020 | 46.04 | 46.15 | 46.04 | 46.13 | 2,820,626 | +0.08(+0.18%) |
Apr 15, 2020 | 46.02 | 46.08 | 46.00 | 46.05 | 2,706,557 | +0.05(+0.10%) |
Apr 14, 2020 | 45.97 | 46.08 | 45.93 | 46.00 | 3,137,435 | +0.04(+0.08%) |
Apr 13, 2020 | 45.98 | 45.98 | 45.92 | 45.97 | 1,633,659 | +0.04(+0.08%) |
Apr 09, 2020 | 45.81 | 45.95 | 45.81 | 45.93 | 3,456,248 | +0.07(+0.16%) |
Apr 08, 2020 | 45.76 | 45.88 | 45.76 | 45.85 | 3,232,681 | +0.10(+0.22%) |
Apr 07, 2020 | 45.71 | 45.78 | 45.69 | 45.75 | 3,540,273 | +0.04(+0.08%) |
Apr 06, 2020 | 45.71 | 45.74 | 45.62 | 45.72 | 4,193,575 | +0.03(+0.06%) |
Apr 03, 2020 | 45.60 | 45.74 | 45.60 | 45.69 | 1,640,701 | +0.06(+0.12%) |
Apr 02, 2020 | 45.61 | 45.74 | 45.61 | 45.63 | 2,375,501 | +0.00(+0.00%) |
Apr 01, 2020 | 45.49 | 45.75 | 45.49 | 45.63 | 1,655,203 | -0.05(-0.10%) |
Mar 31, 2020 | 45.66 | 45.74 | 45.63 | 45.68 | 1,812,587 | +0.01(+0.02%) |
Mar 30, 2020 | 45.51 | 45.74 | 45.51 | 45.67 | 3,011,543 | +0.11(+0.24%) |
Mar 27, 2020 | 45.27 | 45.56 | 45.27 | 45.56 | 2,864,621 | +0.33(+0.73%) |
Mar 26, 2020 | 45.05 | 45.29 | 45.05 | 45.23 | 3,586,908 | +0.23(+0.51%) |
Mar 25, 2020 | 45.11 | 45.16 | 44.91 | 45.00 | 3,644,250 | -0.18(-0.41%) |
Mar 24, 2020 | 45.05 | 45.44 | 45.00 | 45.18 | 4,730,373 | +0.06(+0.12%) |
Mar 23, 2020 | 44.70 | 45.42 | 44.70 | 45.13 | 8,261,605 | +0.09(+0.20%) |
Mar 20, 2020 | 44.85 | 45.23 | 44.84 | 45.04 | 10,892,412 | -0.06(-0.14%) |
Mar 19, 2020 | 45.36 | 45.52 | 44.81 | 45.10 | 10,723,669 | -0.29(-0.65%) |
Mar 18, 2020 | 45.65 | 45.89 | 45.39 | 45.39 | 10,494,968 | -0.56(-1.22%) |
Mar 17, 2020 | 45.91 | 46.10 | 45.91 | 45.96 | 6,640,866 | +0.02(+0.04%) |
Mar 16, 2020 | 45.35 | 46.08 | 45.35 | 45.94 | 7,993,370 | -0.19(-0.42%) |
Mar 13, 2020 | 45.95 | 46.17 | 45.95 | 46.13 | 8,942,795 | +0.28(+0.60%) |
Mar 12, 2020 | 46.26 | 46.34 | 45.83 | 45.85 | 13,055,247 | -0.58(-1.25%) |
Mar 11, 2020 | 46.44 | 46.46 | 46.40 | 46.43 | 5,489,435 | -0.05(-0.10%) |
Mar 10, 2020 | 46.46 | 46.49 | 46.45 | 46.48 | 7,694,496 | +0.02(+0.04%) |
Mar 09, 2020 | 46.35 | 46.50 | 42.32 | 46.46 | 12,953,359 | -0.06(-0.14%) |
Mar 06, 2020 | 46.53 | 46.55 | 46.52 | 46.53 | 3,978,611 | +0.00(+0.00%) |
Mar 05, 2020 | 46.52 | 46.54 | 46.52 | 46.53 | 3,403,557 | +0.00(+0.01%) |
Mar 04, 2020 | 46.50 | 46.53 | 46.50 | 46.52 | 3,570,496 | +0.02(+0.05%) |
Mar 03, 2020 | 46.48 | 46.51 | 46.47 | 46.50 | 6,840,663 | +0.02(+0.04%) |
Mar 02, 2020 | 46.46 | 46.49 | 46.46 | 46.48 | 6,262,854 | +0.00(+0.00%) |
Feb 28, 2020 | 46.46 | 46.48 | 46.44 | 46.48 | 10,402,018 | -0.06(-0.12%) |
Feb 27, 2020 | 46.52 | 46.54 | 46.50 | 46.54 | 6,827,130 | +0.01(+0.03%) |
Feb 26, 2020 | 46.52 | 46.54 | 46.52 | 46.52 | 4,701,514 | -0.00(-0.01%) |
Feb 25, 2020 | 46.52 | 46.53 | 46.51 | 46.53 | 2,729,306 | +0.02(+0.04%) |
Feb 24, 2020 | 46.51 | 46.52 | 46.50 | 46.51 | 3,241,707 | +0.00(+0.01%) |
Feb 21, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,013,988 | +0.01(+0.03%) |
Feb 20, 2020 | 46.48 | 46.50 | 46.48 | 46.49 | 1,814,070 | +0.01(+0.02%) |
Feb 19, 2020 | 46.50 | 46.50 | 46.48 | 46.48 | 2,470,435 | +0.00(+0.00%) |
Feb 18, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 1,874,303 | +0.01(+0.02%) |
Feb 14, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 2,872,450 | +0.01(+0.02%) |
Feb 13, 2020 | 46.47 | 46.47 | 46.46 | 46.46 | 1,768,460 | -0.01(-0.02%) |
Feb 12, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 1,931,678 | +0.00(+0.00%) |
Feb 11, 2020 | 46.47 | 46.47 | 46.45 | 46.47 | 2,181,021 | +0.00(+0.00%) |
Feb 10, 2020 | 46.45 | 46.47 | 46.45 | 46.47 | 1,759,763 | +0.02(+0.04%) |
Feb 07, 2020 | 46.45 | 46.45 | 46.43 | 46.45 | 2,093,691 | +0.01(+0.02%) |
Feb 06, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,366,527 | +0.00(+0.00%) |
Feb 05, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,712,717 | +0.01(+0.02%) |
Feb 04, 2020 | 46.45 | 46.45 | 46.43 | 46.43 | 2,786,572 | -0.02(-0.04%) |
Feb 03, 2020 | 46.44 | 46.45 | 46.44 | 46.45 | 4,386,651 | +0.01(+0.02%) |
Jan 31, 2020 | 46.43 | 46.44 | 46.42 | 46.44 | 7,494,881 | -0.06(-0.12%) |
Jan 30, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,544,166 | +0.00(+0.00%) |
Jan 29, 2020 | 46.50 | 46.50 | 46.49 | 46.50 | 1,827,266 | +0.00(+0.00%) |
Jan 28, 2020 | 46.49 | 46.50 | 46.48 | 46.50 | 1,669,741 | +0.01(+0.03%) |
Jan 27, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 2,874,776 | +0.01(+0.03%) |
Jan 24, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 2,473,284 | +0.00(+0.00%) |
Jan 23, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 1,543,449 | +0.01(+0.02%) |
Jan 22, 2020 | 46.45 | 46.47 | 46.44 | 46.46 | 3,280,160 | +0.01(+0.02%) |
Jan 21, 2020 | 46.44 | 46.45 | 46.43 | 46.45 | 1,964,298 | +0.02(+0.04%) |
Jan 17, 2020 | 46.44 | 46.44 | 46.42 | 46.43 | 1,994,416 | +0.00(+0.00%) |
Jan 16, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 2,489,372 | +0.01(+0.02%) |
Jan 15, 2020 | 46.42 | 46.43 | 46.42 | 46.42 | 2,376,780 | +0.00(+0.00%) |
Jan 14, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 2,063,099 | +0.02(+0.04%) |
Jan 13, 2020 | 46.42 | 46.42 | 46.41 | 46.41 | 2,673,868 | -0.00(-0.01%) |
Jan 10, 2020 | 46.40 | 46.42 | 46.40 | 46.41 | 2,353,676 | +0.02(+0.05%) |
Jan 09, 2020 | 46.41 | 46.41 | 46.39 | 46.39 | 2,602,624 | -0.01(-0.02%) |
Jan 08, 2020 | 46.41 | 46.41 | 46.40 | 46.40 | 1,980,421 | +0.00(+0.00%) |
Jan 07, 2020 | 46.40 | 46.41 | 46.40 | 46.40 | 2,193,592 | +0.00(+0.00%) |
Jan 06, 2020 | 46.41 | 46.41 | 46.39 | 46.40 | 2,570,753 | +0.01(+0.02%) |
Jan 03, 2020 | 46.39 | 46.39 | 46.38 | 46.39 | 2,272,668 | +0.01(+0.02%) |
Jan 02, 2020 | 46.38 | 46.39 | 46.37 | 46.38 | 6,172,063 | +0.00(+0.00%) |
Dec 31, 2019 | 46.38 | 46.38 | 46.37 | 46.38 | 2,257,337 | +0.01(+0.03%) |
Dec 30, 2019 | 46.36 | 46.37 | 46.35 | 46.37 | 2,488,480 | -0.08(-0.17%) |
Dec 27, 2019 | 46.43 | 46.45 | 46.42 | 46.44 | 2,065,637 | +0.01(+0.02%) |
Dec 26, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 2,564,265 | +0.01(+0.02%) |
Dec 24, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,241,426 | +0.01(+0.02%) |
Dec 23, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 2,029,685 | -0.01(-0.02%) |
Dec 20, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 2,610,290 | +0.01(+0.02%) |
Dec 19, 2019 | 46.42 | 46.43 | 46.40 | 46.42 | 5,491,405 | +0.00(+0.00%) |
Dec 18, 2019 | 46.43 | 46.43 | 46.41 | 46.42 | 3,018,282 | -0.01(-0.02%) |
Dec 17, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 2,587,504 | +0.00(+0.01%) |
Dec 16, 2019 | 46.42 | 46.42 | 46.42 | 46.42 | 1,550,236 | +0.00(+0.01%) |
Dec 13, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,917,975 | +0.00(+0.00%) |
Dec 12, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,858,423 | +0.01(+0.03%) |
Dec 11, 2019 | 46.41 | 46.41 | 46.40 | 46.40 | 1,308,902 | +0.00(+0.01%) |
Dec 10, 2019 | 46.41 | 46.42 | 46.40 | 46.40 | 2,123,062 | -0.00(-0.01%) |
Dec 09, 2019 | 46.41 | 46.41 | 46.40 | 46.40 | 2,549,536 | +0.00(+0.01%) |
Dec 06, 2019 | 46.40 | 46.41 | 46.39 | 46.40 | 2,554,835 | +0.00(+0.00%) |
Dec 05, 2019 | 46.39 | 46.41 | 46.39 | 46.40 | 2,325,836 | +0.01(+0.02%) |
Dec 04, 2019 | 46.40 | 46.40 | 46.38 | 46.39 | 1,713,114 | +0.00(+0.00%) |
Dec 03, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 2,855,800 | +0.00(+0.00%) |
Dec 02, 2019 | 46.38 | 46.39 | 46.37 | 46.39 | 4,528,994 | +0.03(+0.06%) |
Nov 29, 2019 | 46.38 | 46.38 | 46.36 | 46.36 | 1,322,542 | -0.10(-0.21%) |
Nov 27, 2019 | 46.47 | 46.47 | 46.44 | 46.46 | 2,967,593 | -0.01(-0.03%) |
Nov 26, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 2,833,998 | +0.02(+0.04%) |
Nov 25, 2019 | 46.47 | 46.47 | 46.45 | 46.45 | 2,480,485 | -0.01(-0.02%) |
Nov 22, 2019 | 46.45 | 46.46 | 46.45 | 46.46 | 2,936,169 | +0.00(+0.00%) |
Nov 21, 2019 | 46.45 | 46.46 | 46.45 | 46.46 | 1,653,065 | +0.02(+0.04%) |
Nov 20, 2019 | 46.46 | 46.46 | 46.44 | 46.44 | 1,904,712 | +0.01(+0.02%) |
Nov 19, 2019 | 46.45 | 46.46 | 46.42 | 46.43 | 2,531,227 | -0.01(-0.03%) |
Nov 18, 2019 | 46.43 | 46.45 | 46.43 | 46.45 | 1,544,826 | +0.01(+0.03%) |
Nov 15, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 2,394,560 | +0.00(+0.00%) |
Nov 14, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 2,727,095 | +0.01(+0.02%) |
Nov 13, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,341,487 | +0.00(+0.00%) |
Nov 12, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,188,905 | +0.02(+0.04%) |
Nov 11, 2019 | 46.42 | 46.42 | 46.41 | 46.41 | 1,473,935 | -0.00(-0.01%) |
Nov 08, 2019 | 46.41 | 46.42 | 46.41 | 46.41 | 1,297,533 | -0.00(-0.01%) |
Nov 07, 2019 | 46.42 | 46.42 | 46.40 | 46.42 | 2,164,664 | +0.01(+0.02%) |
Nov 06, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,913,257 | +0.01(+0.02%) |
Nov 05, 2019 | 46.41 | 46.41 | 46.39 | 46.40 | 3,332,506 | +0.00(+0.00%) |
Nov 04, 2019 | 46.42 | 46.42 | 46.38 | 46.40 | 7,605,306 | -0.01(-0.02%) |
Nov 01, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 3,748,745 | +0.00(+0.00%) |
Oct 31, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 3,115,419 | -0.07(-0.16%) |
Oct 30, 2019 | 46.47 | 46.48 | 46.46 | 46.48 | 1,492,914 | +0.01(+0.02%) |
Oct 29, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 1,829,787 | +0.01(+0.02%) |
Oct 28, 2019 | 46.45 | 46.46 | 46.44 | 46.46 | 1,552,179 | +0.00(+0.01%) |
Oct 25, 2019 | 46.46 | 46.47 | 46.45 | 46.46 | 1,330,371 | +0.00(+0.01%) |
Oct 24, 2019 | 46.46 | 46.47 | 46.45 | 46.45 | 1,419,527 | -0.01(-0.02%) |
Oct 23, 2019 | 46.46 | 46.46 | 46.45 | 46.46 | 1,126,149 | +0.01(+0.02%) |
Oct 22, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 1,554,730 | +0.00(+0.01%) |
Oct 21, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 3,151,001 | +0.00(+0.01%) |
Oct 18, 2019 | 46.44 | 46.44 | 46.43 | 46.44 | 2,862,990 | +0.01(+0.03%) |
Oct 17, 2019 | 46.42 | 46.44 | 46.42 | 46.43 | 1,866,922 | +0.00(+0.01%) |
Oct 16, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,897,919 | +0.01(+0.02%) |
Oct 15, 2019 | 46.42 | 46.42 | 46.42 | 46.42 | 1,250,022 | -0.01(-0.02%) |
Oct 14, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,487,719 | +0.02(+0.04%) |
Oct 11, 2019 | 46.43 | 46.43 | 46.41 | 46.41 | 1,576,330 | -0.03(-0.06%) |
Oct 10, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,626,183 | +0.02(+0.04%) |
Oct 09, 2019 | 46.43 | 46.43 | 46.42 | 46.42 | 1,409,525 | -0.01(-0.02%) |
Oct 08, 2019 | 46.43 | 46.43 | 46.42 | 46.42 | 1,711,598 | -0.01(-0.02%) |
Oct 07, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 2,518,614 | +0.00(+0.01%) |
Oct 04, 2019 | 46.42 | 46.43 | 46.41 | 46.43 | 2,842,439 | +0.02(+0.05%) |
Oct 03, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,796,942 | +0.01(+0.02%) |
Oct 02, 2019 | 46.39 | 46.41 | 46.39 | 46.40 | 2,334,978 | +0.01(+0.02%) |
Oct 01, 2019 | 46.38 | 46.39 | 46.36 | 46.39 | 2,763,438 | +0.01(+0.03%) |
Sep 30, 2019 | 46.37 | 46.38 | 46.37 | 46.37 | 2,725,307 | -0.08(-0.18%) |
Sep 27, 2019 | 46.44 | 46.46 | 46.44 | 46.46 | 2,018,228 | +0.01(+0.03%) |
Sep 26, 2019 | 46.45 | 46.45 | 46.44 | 46.44 | 1,193,568 | +0.00(+0.00%) |
Sep 25, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 1,238,508 | +0.00(+0.01%) |
Sep 24, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 2,814,547 | -0.00(-0.01%) |
Sep 23, 2019 | 46.43 | 46.44 | 46.42 | 46.44 | 3,265,060 | +0.03(+0.06%) |
Sep 20, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,650,813 | +0.02(+0.04%) |
Sep 19, 2019 | 46.42 | 46.42 | 46.40 | 46.40 | 2,020,628 | -0.01(-0.02%) |
Sep 18, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,039,288 | +0.00(+0.00%) |
Sep 17, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 2,266,705 | +0.01(+0.02%) |
Sep 16, 2019 | 46.39 | 46.40 | 46.38 | 46.40 | 1,242,222 | +0.01(+0.02%) |
Sep 13, 2019 | 46.40 | 46.40 | 46.38 | 46.39 | 1,961,251 | -0.02(-0.04%) |
Sep 12, 2019 | 46.39 | 46.41 | 46.39 | 46.41 | 1,690,958 | +0.01(+0.02%) |
Sep 11, 2019 | 46.40 | 46.41 | 46.39 | 46.40 | 1,826,700 | -0.01(-0.02%) |
Sep 10, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 2,063,946 | +0.02(+0.04%) |
Sep 09, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,380,255 | -0.00(-0.01%) |
Sep 06, 2019 | 46.39 | 46.40 | 46.39 | 46.39 | 1,340,049 | +0.00(+0.01%) |
Sep 05, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,670,446 | -0.02(-0.04%) |
Sep 04, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 3,923,455 | +0.02(+0.04%) |
Sep 03, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 2,081,143 | +0.02(+0.04%) |
Aug 30, 2019 | 46.38 | 46.38 | 46.36 | 46.37 | 2,266,905 | -0.09(-0.20%) |
Aug 29, 2019 | 46.47 | 46.48 | 46.45 | 46.46 | 4,888,141 | +0.00(+0.00%) |
Aug 28, 2019 | 46.47 | 46.47 | 46.45 | 46.46 | 1,990,749 | +0.01(+0.02%) |
Aug 27, 2019 | 46.46 | 46.46 | 46.44 | 46.45 | 1,648,188 | -0.01(-0.02%) |
Aug 26, 2019 | 46.45 | 46.47 | 46.45 | 46.46 | 3,387,051 | +0.00(+0.01%) |
Aug 23, 2019 | 46.44 | 46.46 | 46.43 | 46.46 | 2,798,293 | +0.00(+0.01%) |
Aug 22, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 2,152,977 | +0.00(+0.00%) |
Aug 21, 2019 | 46.43 | 46.45 | 46.43 | 46.45 | 1,078,094 | +0.01(+0.03%) |
Aug 20, 2019 | 46.44 | 46.44 | 46.43 | 46.44 | 1,587,665 | -0.00(-0.01%) |
Aug 19, 2019 | 46.44 | 46.44 | 46.42 | 46.44 | 1,393,078 | +0.02(+0.04%) |
Aug 16, 2019 | 46.43 | 46.44 | 46.41 | 46.42 | 1,929,283 | -0.01(-0.02%) |
Aug 15, 2019 | 46.41 | 46.43 | 46.40 | 46.43 | 2,813,443 | +0.03(+0.06%) |
Aug 14, 2019 | 46.42 | 46.42 | 46.40 | 46.41 | 2,640,818 | -0.01(-0.02%) |
Aug 13, 2019 | 46.42 | 46.42 | 46.40 | 46.42 | 2,080,041 | +0.00(+0.00%) |
Aug 12, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 920,542 | +0.01(+0.02%) |
Aug 09, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,103,224 | +0.00(+0.00%) |
Aug 08, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,090,679 | +0.00(+0.00%) |
Aug 07, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 1,695,123 | +0.00(+0.00%) |
Aug 06, 2019 | 46.39 | 46.41 | 46.38 | 46.41 | 2,665,745 | +0.01(+0.02%) |
Aug 05, 2019 | 46.37 | 46.40 | 46.37 | 46.40 | 3,166,737 | +0.02(+0.04%) |
Aug 02, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 3,534,211 | +0.01(+0.02%) |
Aug 01, 2019 | 46.34 | 46.37 | 46.34 | 46.37 | 2,761,670 | +0.02(+0.05%) |
Jul 31, 2019 | 46.35 | 46.37 | 46.34 | 46.35 | 3,583,097 | -0.10(-0.21%) |
Jul 30, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 1,254,973 | +0.01(+0.02%) |
Jul 29, 2019 | 46.43 | 46.44 | 46.42 | 46.43 | 972,588 | +0.00(+0.01%) |
Jul 26, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 1,477,381 | -0.00(-0.01%) |
Jul 25, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,472,615 | +0.01(+0.02%) |
Jul 24, 2019 | 46.41 | 46.43 | 46.41 | 46.42 | 1,161,117 | +0.02(+0.04%) |
Jul 23, 2019 | 46.42 | 46.42 | 46.41 | 46.41 | 1,235,657 | +0.00(+0.00%) |
Jul 22, 2019 | 46.42 | 46.42 | 46.40 | 46.41 | 1,090,501 | -0.01(-0.03%) |
Jul 19, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,134,648 | +0.03(+0.07%) |
Jul 18, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 3,605,215 | +0.00(+0.00%) |
Jul 17, 2019 | 46.40 | 46.41 | 46.38 | 46.39 | 1,794,405 | -0.01(-0.02%) |
Jul 16, 2019 | 46.38 | 46.41 | 46.37 | 46.40 | 2,548,902 | +0.02(+0.05%) |
Jul 15, 2019 | 46.39 | 46.39 | 46.37 | 46.37 | 1,000,696 | -0.00(-0.01%) |
Jul 12, 2019 | 46.38 | 46.39 | 46.37 | 46.38 | 2,037,366 | +0.00(+0.01%) |
Jul 11, 2019 | 46.37 | 46.39 | 46.37 | 46.37 | 1,831,494 | +0.01(+0.02%) |
Jul 10, 2019 | 46.37 | 46.37 | 46.36 | 46.37 | 1,424,070 | +0.00(+0.01%) |
Jul 09, 2019 | 46.37 | 46.37 | 46.36 | 46.36 | 1,147,373 | -0.01(-0.02%) |
Jul 08, 2019 | 46.37 | 46.37 | 46.36 | 46.37 | 1,151,352 | +0.00(+0.01%) |
Jul 05, 2019 | 46.37 | 46.38 | 46.36 | 46.37 | 997,208 | +0.00(+0.01%) |
Jul 03, 2019 | 46.36 | 46.36 | 46.34 | 46.36 | 1,026,348 | +0.01(+0.02%) |
Jul 02, 2019 | 46.35 | 46.35 | 46.34 | 46.35 | 1,788,752 | +0.00(+0.01%) |
Jul 01, 2019 | 46.34 | 46.35 | 46.33 | 46.35 | 2,489,017 | +0.00(+0.01%) |
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%) |