Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.59 | 46.59 | 46.58 | 46.59 | 2,247,196 | +0.01(+0.03%) |
Dec 30, 2019 | 46.57 | 46.58 | 46.56 | 46.57 | 2,477,301 | -0.08(-0.17%) |
Dec 27, 2019 | 46.64 | 46.66 | 46.63 | 46.65 | 2,056,358 | +0.01(+0.02%) |
Dec 26, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 2,552,746 | +0.01(+0.02%) |
Dec 24, 2019 | 46.63 | 46.64 | 46.63 | 46.63 | 1,235,849 | +0.01(+0.02%) |
Dec 23, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 2,020,567 | -0.01(-0.02%) |
Dec 20, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 2,598,564 | +0.01(+0.02%) |
Dec 19, 2019 | 46.63 | 46.64 | 46.61 | 46.63 | 5,466,736 | +0.00(+0.00%) |
Dec 18, 2019 | 46.64 | 46.64 | 46.62 | 46.63 | 3,004,723 | -0.01(-0.02%) |
Dec 17, 2019 | 46.63 | 46.64 | 46.63 | 46.63 | 2,575,880 | +0.00(+0.01%) |
Dec 16, 2019 | 46.63 | 46.63 | 46.63 | 46.63 | 1,543,272 | +0.00(+0.01%) |
Dec 13, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 1,909,359 | +0.00(+0.00%) |
Dec 12, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 1,850,075 | +0.01(+0.03%) |
Dec 11, 2019 | 46.62 | 46.62 | 46.61 | 46.61 | 1,303,022 | +0.00(+0.01%) |
Dec 10, 2019 | 46.62 | 46.63 | 46.61 | 46.61 | 2,113,525 | -0.00(-0.01%) |
Dec 09, 2019 | 46.62 | 46.62 | 46.61 | 46.61 | 2,538,083 | +0.00(+0.01%) |
Dec 06, 2019 | 46.61 | 46.62 | 46.60 | 46.61 | 2,543,359 | +0.00(+0.00%) |
Dec 05, 2019 | 46.60 | 46.62 | 46.60 | 46.61 | 2,315,388 | +0.01(+0.02%) |
Dec 04, 2019 | 46.61 | 46.61 | 46.59 | 46.60 | 1,705,418 | +0.00(+0.00%) |
Dec 03, 2019 | 46.60 | 46.61 | 46.59 | 46.60 | 2,842,971 | +0.00(+0.00%) |
Dec 02, 2019 | 46.59 | 46.60 | 46.58 | 46.60 | 4,508,649 | +0.03(+0.06%) |
Nov 29, 2019 | 46.59 | 46.59 | 46.57 | 46.57 | 1,316,601 | -0.10(-0.21%) |
Nov 27, 2019 | 46.68 | 46.68 | 46.65 | 46.67 | 2,954,262 | -0.01(-0.03%) |
Nov 26, 2019 | 46.67 | 46.68 | 46.66 | 46.68 | 2,821,267 | +0.02(+0.04%) |
Nov 25, 2019 | 46.68 | 46.68 | 46.66 | 46.66 | 2,469,342 | -0.01(-0.02%) |
Nov 22, 2019 | 46.66 | 46.67 | 46.66 | 46.67 | 2,922,979 | +0.00(+0.00%) |
Nov 21, 2019 | 46.66 | 46.67 | 46.66 | 46.67 | 1,645,639 | +0.02(+0.04%) |
Nov 20, 2019 | 46.67 | 46.67 | 46.65 | 46.65 | 1,896,156 | +0.01(+0.02%) |
Nov 19, 2019 | 46.66 | 46.67 | 46.63 | 46.64 | 2,519,856 | -0.01(-0.03%) |
Nov 18, 2019 | 46.64 | 46.66 | 46.64 | 46.66 | 1,537,886 | +0.01(+0.03%) |
Nov 15, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 2,383,803 | +0.00(+0.00%) |
Nov 14, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 2,714,845 | +0.01(+0.02%) |
Nov 13, 2019 | 46.63 | 46.64 | 46.63 | 46.63 | 1,335,461 | +0.00(+0.00%) |
Nov 12, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 1,183,564 | +0.02(+0.04%) |
Nov 11, 2019 | 46.63 | 46.63 | 46.62 | 46.62 | 1,467,314 | -0.00(-0.01%) |
Nov 08, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,291,705 | -0.00(-0.01%) |
Nov 07, 2019 | 46.63 | 46.63 | 46.61 | 46.63 | 2,154,940 | +0.01(+0.02%) |
Nov 06, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,904,662 | +0.01(+0.02%) |
Nov 05, 2019 | 46.62 | 46.62 | 46.60 | 46.61 | 3,317,536 | +0.00(+0.00%) |
Nov 04, 2019 | 46.63 | 46.63 | 46.59 | 46.61 | 7,571,142 | -0.01(-0.02%) |
Nov 01, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 3,731,905 | +0.00(+0.00%) |
Oct 31, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 3,101,424 | -0.07(-0.16%) |
Oct 30, 2019 | 46.68 | 46.69 | 46.67 | 46.69 | 1,486,207 | +0.01(+0.02%) |
Oct 29, 2019 | 46.67 | 46.68 | 46.66 | 46.68 | 1,821,567 | +0.01(+0.02%) |
Oct 28, 2019 | 46.66 | 46.67 | 46.65 | 46.67 | 1,545,206 | +0.00(+0.01%) |
Oct 25, 2019 | 46.67 | 46.68 | 46.66 | 46.67 | 1,324,395 | +0.00(+0.01%) |
Oct 24, 2019 | 46.67 | 46.68 | 46.66 | 46.66 | 1,413,151 | -0.01(-0.02%) |
Oct 23, 2019 | 46.67 | 46.67 | 46.66 | 46.67 | 1,121,090 | +0.01(+0.02%) |
Oct 22, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 1,547,745 | +0.00(+0.01%) |
Oct 21, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 3,136,846 | +0.00(+0.01%) |
Oct 18, 2019 | 46.65 | 46.65 | 46.64 | 46.65 | 2,850,129 | +0.01(+0.03%) |
Oct 17, 2019 | 46.63 | 46.65 | 46.63 | 46.64 | 1,858,535 | +0.00(+0.01%) |
Oct 16, 2019 | 46.63 | 46.64 | 46.63 | 46.63 | 1,889,393 | +0.01(+0.02%) |
Oct 15, 2019 | 46.63 | 46.63 | 46.63 | 46.63 | 1,244,406 | -0.01(-0.02%) |
Oct 14, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 1,481,036 | +0.02(+0.04%) |
Oct 11, 2019 | 46.64 | 46.64 | 46.62 | 46.62 | 1,569,249 | -0.03(-0.06%) |
Oct 10, 2019 | 46.63 | 46.64 | 46.63 | 46.64 | 1,618,877 | +0.02(+0.04%) |
Oct 09, 2019 | 46.64 | 46.64 | 46.63 | 46.63 | 1,403,193 | -0.01(-0.02%) |
Oct 08, 2019 | 46.64 | 46.64 | 46.63 | 46.63 | 1,703,909 | -0.01(-0.02%) |
Oct 07, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 2,507,300 | +0.00(+0.01%) |
Oct 04, 2019 | 46.63 | 46.64 | 46.62 | 46.64 | 2,829,670 | +0.02(+0.05%) |
Oct 03, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,788,870 | +0.01(+0.02%) |
Oct 02, 2019 | 46.60 | 46.62 | 46.60 | 46.61 | 2,324,489 | +0.01(+0.02%) |
Oct 01, 2019 | 46.59 | 46.60 | 46.57 | 46.60 | 2,751,024 | +0.01(+0.03%) |
Sep 30, 2019 | 46.58 | 46.59 | 46.58 | 46.58 | 2,713,064 | -0.08(-0.18%) |
Sep 27, 2019 | 46.65 | 46.67 | 46.65 | 46.67 | 2,009,162 | +0.01(+0.03%) |
Sep 26, 2019 | 46.66 | 46.66 | 46.65 | 46.65 | 1,188,206 | +0.00(+0.00%) |
Sep 25, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 1,232,944 | +0.00(+0.01%) |
Sep 24, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 2,801,903 | -0.00(-0.01%) |
Sep 23, 2019 | 46.64 | 46.65 | 46.63 | 46.65 | 3,250,393 | +0.03(+0.06%) |
Sep 20, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 1,643,397 | +0.02(+0.04%) |
Sep 19, 2019 | 46.63 | 46.63 | 46.61 | 46.61 | 2,011,551 | -0.01(-0.02%) |
Sep 18, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,034,619 | +0.00(+0.00%) |
Sep 17, 2019 | 46.61 | 46.62 | 46.60 | 46.62 | 2,256,523 | +0.01(+0.02%) |
Sep 16, 2019 | 46.60 | 46.61 | 46.59 | 46.61 | 1,236,642 | +0.01(+0.02%) |
Sep 13, 2019 | 46.61 | 46.61 | 46.59 | 46.60 | 1,952,441 | -0.02(-0.04%) |
Sep 12, 2019 | 46.60 | 46.62 | 46.60 | 46.62 | 1,683,362 | +0.01(+0.02%) |
Sep 11, 2019 | 46.61 | 46.62 | 46.60 | 46.61 | 1,818,494 | -0.01(-0.02%) |
Sep 10, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 2,054,674 | +0.02(+0.04%) |
Sep 09, 2019 | 46.62 | 46.62 | 46.60 | 46.60 | 1,374,054 | -0.00(-0.01%) |
Sep 06, 2019 | 46.60 | 46.61 | 46.60 | 46.60 | 1,334,029 | +0.00(+0.01%) |
Sep 05, 2019 | 46.62 | 46.62 | 46.60 | 46.60 | 1,662,942 | -0.02(-0.04%) |
Sep 04, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 3,905,830 | +0.02(+0.04%) |
Sep 03, 2019 | 46.60 | 46.61 | 46.59 | 46.60 | 2,071,794 | +0.02(+0.04%) |
Aug 30, 2019 | 46.59 | 46.59 | 46.57 | 46.58 | 2,256,722 | -0.09(-0.20%) |
Aug 29, 2019 | 46.68 | 46.69 | 46.66 | 46.67 | 4,866,183 | +0.00(+0.00%) |
Aug 28, 2019 | 46.68 | 46.68 | 46.66 | 46.67 | 1,981,806 | +0.01(+0.02%) |
Aug 27, 2019 | 46.67 | 46.67 | 46.65 | 46.66 | 1,640,784 | -0.01(-0.02%) |
Aug 26, 2019 | 46.66 | 46.68 | 46.66 | 46.67 | 3,371,836 | +0.00(+0.01%) |
Aug 23, 2019 | 46.65 | 46.67 | 46.64 | 46.67 | 2,785,722 | +0.00(+0.01%) |
Aug 22, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 2,143,306 | +0.00(+0.00%) |
Aug 21, 2019 | 46.64 | 46.66 | 46.64 | 46.66 | 1,073,251 | +0.01(+0.03%) |
Aug 20, 2019 | 46.65 | 46.65 | 46.64 | 46.65 | 1,580,533 | -0.00(-0.01%) |
Aug 19, 2019 | 46.65 | 46.65 | 46.63 | 46.65 | 1,386,820 | +0.02(+0.04%) |
Aug 16, 2019 | 46.64 | 46.65 | 46.62 | 46.63 | 1,920,617 | -0.01(-0.02%) |
Aug 15, 2019 | 46.62 | 46.64 | 46.61 | 46.64 | 2,800,804 | +0.03(+0.06%) |
Aug 14, 2019 | 46.63 | 46.63 | 46.61 | 46.62 | 2,628,954 | -0.01(-0.02%) |
Aug 13, 2019 | 46.63 | 46.63 | 46.61 | 46.63 | 2,070,697 | +0.00(+0.00%) |
Aug 12, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 916,407 | +0.01(+0.02%) |
Aug 09, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,098,268 | +0.00(+0.00%) |
Aug 08, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,085,780 | +0.00(+0.00%) |
Aug 07, 2019 | 46.61 | 46.62 | 46.60 | 46.62 | 1,687,508 | +0.00(+0.00%) |
Aug 06, 2019 | 46.60 | 46.62 | 46.59 | 46.62 | 2,653,770 | +0.01(+0.02%) |
Aug 05, 2019 | 46.58 | 46.61 | 46.58 | 46.61 | 3,152,511 | +0.02(+0.04%) |
Aug 02, 2019 | 46.58 | 46.59 | 46.57 | 46.59 | 3,518,334 | +0.01(+0.02%) |
Aug 01, 2019 | 46.55 | 46.58 | 46.55 | 46.58 | 2,749,264 | +0.02(+0.05%) |
Jul 31, 2019 | 46.56 | 46.58 | 46.55 | 46.56 | 3,567,001 | -0.10(-0.21%) |
Jul 30, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 1,249,336 | +0.01(+0.02%) |
Jul 29, 2019 | 46.64 | 46.65 | 46.63 | 46.64 | 968,219 | +0.00(+0.01%) |
Jul 26, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 1,470,744 | -0.00(-0.01%) |
Jul 25, 2019 | 46.63 | 46.64 | 46.63 | 46.64 | 1,466,000 | +0.01(+0.02%) |
Jul 24, 2019 | 46.62 | 46.64 | 46.62 | 46.63 | 1,155,901 | +0.02(+0.04%) |
Jul 23, 2019 | 46.63 | 46.63 | 46.62 | 46.62 | 1,230,106 | +0.00(+0.00%) |
Jul 22, 2019 | 46.63 | 46.63 | 46.61 | 46.62 | 1,085,602 | -0.01(-0.03%) |
Jul 19, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 1,129,551 | +0.03(+0.07%) |
Jul 18, 2019 | 46.60 | 46.61 | 46.59 | 46.60 | 3,589,019 | +0.00(+0.00%) |
Jul 17, 2019 | 46.61 | 46.62 | 46.59 | 46.60 | 1,786,344 | -0.01(-0.02%) |
Jul 16, 2019 | 46.59 | 46.62 | 46.58 | 46.61 | 2,537,452 | +0.02(+0.05%) |
Jul 15, 2019 | 46.60 | 46.60 | 46.58 | 46.58 | 996,200 | -0.00(-0.01%) |
Jul 12, 2019 | 46.59 | 46.60 | 46.58 | 46.59 | 2,028,214 | +0.00(+0.01%) |
Jul 11, 2019 | 46.58 | 46.60 | 46.58 | 46.58 | 1,823,266 | +0.01(+0.02%) |
Jul 10, 2019 | 46.57 | 46.58 | 46.57 | 46.57 | 1,417,673 | +0.00(+0.01%) |
Jul 09, 2019 | 46.58 | 46.58 | 46.57 | 46.57 | 1,142,218 | -0.01(-0.02%) |
Jul 08, 2019 | 46.58 | 46.58 | 46.57 | 46.58 | 1,146,180 | +0.00(+0.01%) |
Jul 05, 2019 | 46.58 | 46.59 | 46.57 | 46.57 | 992,728 | +0.00(+0.01%) |
Jul 03, 2019 | 46.57 | 46.57 | 46.55 | 46.57 | 1,021,738 | +0.01(+0.02%) |
Jul 02, 2019 | 46.56 | 46.56 | 46.55 | 46.56 | 1,780,717 | +0.00(+0.01%) |
Jul 01, 2019 | 46.55 | 46.56 | 46.54 | 46.56 | 2,477,836 | +0.00(+0.01%) |
Jun 28, 2019 | 46.54 | 46.55 | 46.54 | 46.55 | 1,687,021 | -0.08(-0.18%) |
Jun 27, 2019 | 46.63 | 46.65 | 46.63 | 46.63 | 1,985,094 | -0.01(-0.02%) |
Jun 26, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 1,342,012 | +0.00(+0.00%) |
Jun 25, 2019 | 46.63 | 46.64 | 46.63 | 46.64 | 1,023,586 | +0.02(+0.04%) |
Jun 24, 2019 | 46.63 | 46.63 | 46.63 | 46.63 | 1,091,333 | +0.00(+0.00%) |
Jun 21, 2019 | 46.62 | 46.63 | 46.62 | 46.63 | 1,306,426 | +0.01(+0.02%) |
Jun 20, 2019 | 46.63 | 46.63 | 46.60 | 46.62 | 3,395,571 | +0.02(+0.04%) |
Jun 19, 2019 | 46.60 | 46.61 | 46.58 | 46.60 | 1,007,879 | +0.01(+0.02%) |
Jun 18, 2019 | 46.61 | 46.61 | 46.59 | 46.59 | 1,734,386 | -0.01(-0.02%) |
Jun 17, 2019 | 46.61 | 46.61 | 46.58 | 46.60 | 1,306,900 | +0.00(+0.00%) |
Jun 14, 2019 | 46.58 | 46.60 | 46.58 | 46.60 | 1,516,749 | +0.01(+0.02%) |
Jun 13, 2019 | 46.58 | 46.59 | 46.57 | 46.59 | 1,834,539 | +0.02(+0.04%) |
Jun 12, 2019 | 46.56 | 46.58 | 46.56 | 46.57 | 1,856,831 | +0.01(+0.02%) |
Jun 11, 2019 | 46.56 | 46.57 | 46.54 | 46.56 | 825,932 | +0.02(+0.04%) |
Jun 10, 2019 | 46.55 | 46.57 | 46.54 | 46.54 | 2,487,879 | -0.01(-0.02%) |
Jun 07, 2019 | 46.56 | 46.56 | 46.54 | 46.55 | 1,754,567 | -0.01(-0.02%) |
Jun 06, 2019 | 46.55 | 46.57 | 46.54 | 46.56 | 2,114,937 | +0.03(+0.06%) |
Jun 05, 2019 | 46.55 | 46.57 | 46.53 | 46.53 | 1,673,316 | -0.02(-0.04%) |
Jun 04, 2019 | 46.54 | 46.56 | 46.53 | 46.55 | 2,525,443 | +0.02(+0.04%) |
Jun 03, 2019 | 46.53 | 46.54 | 46.51 | 46.53 | 3,563,080 | +0.01(+0.02%) |
May 31, 2019 | 46.50 | 46.52 | 46.49 | 46.52 | 1,735,732 | -0.06(-0.14%) |
May 30, 2019 | 46.60 | 46.62 | 46.59 | 46.59 | 2,421,672 | -0.03(-0.06%) |
May 29, 2019 | 46.60 | 46.62 | 46.59 | 46.62 | 3,246,609 | +0.02(+0.04%) |
May 28, 2019 | 46.60 | 46.60 | 46.59 | 46.60 | 1,252,157 | +0.00(+0.00%) |
May 24, 2019 | 46.59 | 46.60 | 46.57 | 46.60 | 1,006,908 | +0.02(+0.05%) |
May 23, 2019 | 46.56 | 46.58 | 46.55 | 46.57 | 2,538,103 | +0.01(+0.03%) |
May 22, 2019 | 46.56 | 46.57 | 46.54 | 46.56 | 2,008,986 | +0.01(+0.02%) |
May 21, 2019 | 46.56 | 46.57 | 46.54 | 46.55 | 2,285,333 | +0.00(+0.00%) |
May 20, 2019 | 46.55 | 46.57 | 46.55 | 46.55 | 1,800,549 | -0.01(-0.02%) |
May 17, 2019 | 46.56 | 46.56 | 46.54 | 46.56 | 1,500,620 | +0.01(+0.02%) |
May 16, 2019 | 46.56 | 46.56 | 46.55 | 46.55 | 832,979 | -0.01(-0.02%) |
May 15, 2019 | 46.55 | 46.56 | 46.54 | 46.56 | 1,070,728 | +0.01(+0.02%) |
May 14, 2019 | 46.54 | 46.56 | 46.53 | 46.55 | 2,205,849 | +0.02(+0.04%) |
May 13, 2019 | 46.54 | 46.54 | 46.52 | 46.53 | 1,971,118 | -0.00(-0.01%) |
May 10, 2019 | 46.52 | 46.54 | 46.51 | 46.54 | 994,676 | +0.01(+0.03%) |
May 09, 2019 | 46.51 | 46.53 | 46.51 | 46.52 | 1,428,649 | +0.00(+0.00%) |
May 08, 2019 | 46.51 | 46.52 | 46.51 | 46.52 | 2,912,460 | +0.01(+0.02%) |
May 07, 2019 | 46.51 | 46.52 | 46.51 | 46.51 | 1,253,643 | +0.01(+0.02%) |
May 06, 2019 | 46.50 | 46.51 | 46.50 | 46.51 | 995,071 | +0.01(+0.02%) |
May 03, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,366,286 | +0.00(+0.00%) |
May 02, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,318,234 | +0.00(+0.00%) |
May 01, 2019 | 46.49 | 46.50 | 46.48 | 46.50 | 2,977,893 | +0.01(+0.02%) |
Apr 30, 2019 | 46.49 | 46.49 | 46.48 | 46.49 | 2,500,222 | -0.10(-0.22%) |
Apr 29, 2019 | 46.60 | 46.60 | 46.57 | 46.59 | 1,644,939 | +0.00(+0.00%) |
Apr 26, 2019 | 46.59 | 46.59 | 46.57 | 46.59 | 1,560,697 | +0.01(+0.02%) |
Apr 25, 2019 | 46.57 | 46.58 | 46.57 | 46.58 | 900,732 | +0.01(+0.02%) |
Apr 24, 2019 | 46.56 | 46.57 | 46.55 | 46.57 | 1,789,459 | +0.02(+0.04%) |
Apr 23, 2019 | 46.53 | 46.55 | 46.53 | 46.55 | 1,505,129 | +0.02(+0.04%) |
Apr 22, 2019 | 46.54 | 46.55 | 46.52 | 46.53 | 1,844,790 | +0.00(+0.00%) |
Apr 18, 2019 | 46.53 | 46.53 | 46.51 | 46.53 | 2,643,378 | +0.02(+0.03%) |
Apr 17, 2019 | 46.50 | 46.53 | 46.50 | 46.52 | 1,785,784 | +0.01(+0.03%) |
Apr 16, 2019 | 46.51 | 46.52 | 46.50 | 46.50 | 1,518,556 | -0.00(-0.00%) |
Apr 15, 2019 | 46.51 | 46.52 | 46.50 | 46.51 | 3,528,361 | -0.01(-0.02%) |
Apr 12, 2019 | 46.51 | 46.51 | 46.50 | 46.51 | 1,562,970 | +0.02(+0.04%) |
Apr 11, 2019 | 46.48 | 46.51 | 46.48 | 46.50 | 1,042,993 | +0.01(+0.03%) |
Apr 10, 2019 | 46.50 | 46.51 | 46.48 | 46.48 | 1,186,496 | -0.01(-0.03%) |
Apr 09, 2019 | 46.49 | 46.50 | 46.47 | 46.50 | 1,327,055 | +0.03(+0.06%) |
Apr 08, 2019 | 46.48 | 46.49 | 46.47 | 46.47 | 1,029,890 | -0.01(-0.02%) |
Apr 05, 2019 | 46.46 | 46.48 | 46.46 | 46.48 | 1,054,428 | +0.01(+0.02%) |
Apr 04, 2019 | 46.46 | 46.48 | 46.45 | 46.47 | 1,322,433 | +0.02(+0.04%) |
Apr 03, 2019 | 46.45 | 46.47 | 46.45 | 46.45 | 4,477,104 | -0.00(-0.01%) |
Apr 02, 2019 | 46.46 | 46.47 | 46.45 | 46.45 | 1,698,075 | +0.01(+0.03%) |
Apr 01, 2019 | 46.46 | 46.47 | 46.43 | 46.44 | 3,113,219 | -0.03(-0.06%) |
Mar 29, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 2,328,814 | -0.08(-0.18%) |
Mar 28, 2019 | 46.56 | 46.57 | 46.55 | 46.55 | 2,392,047 | -0.01(-0.02%) |
Mar 27, 2019 | 46.56 | 46.56 | 46.54 | 46.56 | 1,528,878 | +0.00(+0.00%) |
Mar 26, 2019 | 46.55 | 46.56 | 46.53 | 46.56 | 1,285,219 | +0.03(+0.06%) |
Mar 25, 2019 | 46.54 | 46.55 | 46.52 | 46.53 | 1,183,373 | +0.00(+0.00%) |
Mar 22, 2019 | 46.51 | 46.53 | 46.51 | 46.53 | 1,506,682 | +0.02(+0.04%) |
Mar 21, 2019 | 46.51 | 46.52 | 46.51 | 46.51 | 1,020,483 | +0.00(+0.00%) |
Mar 20, 2019 | 46.50 | 46.51 | 46.50 | 46.51 | 2,145,007 | +0.02(+0.04%) |
Mar 19, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,677,542 | +0.00(+0.00%) |
Mar 18, 2019 | 46.49 | 46.50 | 46.48 | 46.50 | 1,380,033 | +0.03(+0.06%) |
Mar 15, 2019 | 46.47 | 46.49 | 46.47 | 46.47 | 985,151 | +0.01(+0.02%) |
Mar 14, 2019 | 46.48 | 46.48 | 46.46 | 46.46 | 1,583,551 | +0.00(+0.00%) |
Mar 13, 2019 | 46.45 | 46.48 | 46.45 | 46.46 | 1,885,468 | +0.01(+0.02%) |
Mar 12, 2019 | 46.45 | 46.47 | 46.45 | 46.45 | 3,350,403 | +0.00(+0.00%) |
Mar 11, 2019 | 46.46 | 46.47 | 46.44 | 46.45 | 1,325,478 | +0.00(+0.00%) |
Mar 08, 2019 | 46.42 | 46.45 | 46.42 | 46.45 | 1,139,077 | +0.03(+0.06%) |
Mar 07, 2019 | 46.43 | 46.44 | 46.42 | 46.42 | 1,245,780 | -0.00(-0.01%) |
Mar 06, 2019 | 46.42 | 46.44 | 46.41 | 46.43 | 2,013,056 | +0.01(+0.03%) |
Mar 05, 2019 | 46.43 | 46.43 | 46.41 | 46.41 | 1,385,501 | -0.01(-0.02%) |
Mar 04, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,886,643 | +0.01(+0.03%) |
Mar 01, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 2,316,907 | +0.01(+0.03%) |
Feb 28, 2019 | 46.40 | 46.41 | 46.39 | 46.39 | 1,521,957 | -0.11(-0.24%) |
Feb 27, 2019 | 46.50 | 46.51 | 46.49 | 46.51 | 1,554,216 | +0.01(+0.02%) |
Feb 26, 2019 | 46.49 | 46.50 | 46.48 | 46.50 | 2,106,454 | +0.03(+0.06%) |
Feb 25, 2019 | 46.50 | 46.50 | 46.47 | 46.47 | 1,763,739 | -0.02(-0.04%) |
Feb 22, 2019 | 46.48 | 46.49 | 46.47 | 46.49 | 1,259,772 | +0.00(+0.00%) |
Feb 21, 2019 | 46.48 | 46.49 | 46.47 | 46.49 | 1,229,128 | +0.03(+0.06%) |
Feb 20, 2019 | 46.47 | 46.48 | 46.45 | 46.46 | 1,455,361 | +0.01(+0.02%) |
Feb 19, 2019 | 46.46 | 46.47 | 46.45 | 46.45 | 1,528,354 | -0.01(-0.02%) |
Feb 15, 2019 | 46.43 | 46.47 | 46.43 | 46.46 | 1,750,128 | +0.02(+0.05%) |
Feb 14, 2019 | 46.45 | 46.45 | 46.43 | 46.44 | 1,714,279 | -0.00(-0.01%) |
Feb 13, 2019 | 46.43 | 46.45 | 46.42 | 46.44 | 1,447,580 | +0.00(+0.00%) |
Feb 12, 2019 | 46.43 | 46.44 | 46.41 | 46.44 | 1,788,951 | +0.04(+0.08%) |
Feb 11, 2019 | 46.42 | 46.43 | 46.40 | 46.40 | 1,073,478 | -0.01(-0.02%) |
Feb 08, 2019 | 46.42 | 46.42 | 46.38 | 46.41 | 1,591,980 | +0.00(+0.00%) |
Feb 07, 2019 | 46.38 | 46.41 | 46.38 | 46.41 | 1,970,947 | +0.05(+0.10%) |
Feb 06, 2019 | 46.38 | 46.40 | 46.37 | 46.37 | 2,346,634 | -0.03(-0.06%) |
Feb 05, 2019 | 46.38 | 46.39 | 46.36 | 46.39 | 2,471,526 | +0.02(+0.04%) |
Feb 04, 2019 | 46.40 | 46.40 | 46.36 | 46.38 | 1,850,471 | -0.01(-0.03%) |
Feb 01, 2019 | 46.39 | 46.39 | 46.37 | 46.39 | 2,184,197 | -0.00(-0.01%) |
Jan 31, 2019 | 46.37 | 46.39 | 46.37 | 46.39 | 1,855,675 | -0.09(-0.20%) |
Jan 30, 2019 | 46.48 | 46.49 | 46.47 | 46.49 | 1,407,164 | +0.01(+0.02%) |
Jan 29, 2019 | 46.44 | 46.48 | 46.43 | 46.48 | 2,931,655 | +0.04(+0.08%) |
Jan 28, 2019 | 46.46 | 46.46 | 46.44 | 46.44 | 1,318,235 | +0.00(+0.00%) |
Jan 25, 2019 | 46.43 | 46.45 | 46.42 | 46.44 | 1,746,448 | +0.02(+0.04%) |
Jan 24, 2019 | 46.44 | 46.44 | 46.42 | 46.42 | 1,832,126 | +0.01(+0.02%) |
Jan 23, 2019 | 46.42 | 46.43 | 46.39 | 46.41 | 2,095,523 | +0.02(+0.04%) |
Jan 22, 2019 | 46.41 | 46.41 | 46.38 | 46.39 | 1,736,776 | +0.00(+0.01%) |
Jan 18, 2019 | 46.38 | 46.40 | 46.37 | 46.39 | 1,699,036 | +0.01(+0.02%) |
Jan 17, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 1,530,754 | +0.01(+0.03%) |
Jan 16, 2019 | 46.38 | 46.38 | 46.37 | 46.37 | 1,929,562 | -0.01(-0.02%) |
Jan 15, 2019 | 46.37 | 46.38 | 46.35 | 46.38 | 1,051,219 | +0.03(+0.06%) |
Jan 14, 2019 | 46.36 | 46.37 | 46.34 | 46.35 | 2,189,638 | -0.01(-0.02%) |
Jan 11, 2019 | 46.35 | 46.36 | 46.34 | 46.36 | 1,469,662 | +0.01(+0.02%) |
Jan 10, 2019 | 46.32 | 46.35 | 46.32 | 46.35 | 1,973,379 | +0.05(+0.10%) |
Jan 09, 2019 | 46.31 | 46.32 | 46.29 | 46.30 | 2,133,342 | +0.00(+0.00%) |
Jan 08, 2019 | 46.31 | 46.31 | 46.28 | 46.30 | 2,914,474 | +0.00(+0.00%) |
Jan 07, 2019 | 46.30 | 46.32 | 46.28 | 46.30 | 1,720,479 | -0.01(-0.02%) |
Jan 04, 2019 | 46.30 | 46.32 | 46.28 | 46.31 | 2,268,846 | +0.00(+0.00%) |
Jan 03, 2019 | 46.29 | 46.31 | 46.27 | 46.31 | 1,722,419 | +0.04(+0.08%) |