Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |