Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.55 | 45.59 | 45.55 | 45.57 | 2,657,741 | -0.01(-0.02%) |
Feb 27, 2020 | 45.56 | 45.58 | 45.56 | 45.58 | 1,257,827 | +0.03(+0.06%) |
Feb 26, 2020 | 45.56 | 45.56 | 45.55 | 45.55 | 897,248 | -0.01(-0.02%) |
Feb 25, 2020 | 45.56 | 45.57 | 45.55 | 45.56 | 1,053,184 | +0.00(+0.00%) |
Feb 24, 2020 | 45.55 | 45.56 | 45.55 | 45.56 | 681,724 | +0.02(+0.04%) |
Feb 21, 2020 | 45.54 | 45.55 | 45.54 | 45.54 | 581,731 | +0.00(+0.00%) |
Feb 20, 2020 | 45.53 | 45.54 | 45.52 | 45.54 | 624,097 | +0.02(+0.04%) |
Feb 19, 2020 | 45.51 | 45.53 | 45.51 | 45.52 | 516,735 | +0.00(+0.00%) |
Feb 18, 2020 | 45.52 | 45.52 | 45.51 | 45.52 | 476,407 | +0.01(+0.02%) |
Feb 14, 2020 | 45.50 | 45.52 | 45.50 | 45.51 | 632,499 | +0.01(+0.02%) |
Feb 13, 2020 | 45.51 | 45.51 | 45.50 | 45.50 | 541,493 | -0.01(-0.02%) |
Feb 12, 2020 | 45.51 | 45.51 | 45.49 | 45.51 | 767,143 | +0.00(+0.01%) |
Feb 11, 2020 | 45.50 | 45.51 | 45.50 | 45.51 | 365,011 | +0.00(+0.01%) |
Feb 10, 2020 | 45.49 | 45.50 | 45.49 | 45.50 | 402,196 | +0.01(+0.02%) |
Feb 07, 2020 | 45.49 | 45.49 | 45.49 | 45.49 | 536,727 | +0.01(+0.02%) |
Feb 06, 2020 | 45.49 | 45.49 | 45.48 | 45.49 | 944,014 | +0.01(+0.02%) |
Feb 05, 2020 | 45.49 | 45.49 | 45.48 | 45.48 | 442,696 | -0.01(-0.02%) |
Feb 04, 2020 | 45.49 | 45.49 | 45.48 | 45.49 | 672,374 | +0.01(+0.02%) |
Feb 03, 2020 | 45.48 | 45.49 | 45.48 | 45.48 | 750,477 | +0.00(+0.00%) |
Jan 31, 2020 | 45.48 | 45.49 | 45.48 | 45.48 | 868,384 | +0.01(+0.02%) |
Jan 30, 2020 | 45.46 | 45.48 | 45.46 | 45.47 | 875,833 | +0.00(+0.00%) |
Jan 29, 2020 | 45.45 | 45.47 | 45.45 | 45.47 | 760,072 | +0.02(+0.04%) |
Jan 28, 2020 | 45.47 | 45.47 | 45.45 | 45.45 | 836,246 | -0.02(-0.04%) |
Jan 27, 2020 | 45.47 | 45.47 | 45.46 | 45.47 | 473,341 | +0.02(+0.04%) |
Jan 24, 2020 | 45.44 | 45.45 | 45.43 | 45.45 | 624,186 | +0.02(+0.04%) |
Jan 23, 2020 | 45.43 | 45.44 | 45.43 | 45.43 | 483,681 | +0.00(+0.00%) |
Jan 22, 2020 | 45.42 | 45.43 | 45.42 | 45.43 | 507,336 | +0.01(+0.02%) |
Jan 21, 2020 | 45.42 | 45.42 | 45.41 | 45.42 | 792,728 | +0.00(+0.01%) |
Jan 17, 2020 | 45.41 | 45.42 | 45.40 | 45.42 | 457,072 | +0.01(+0.02%) |
Jan 16, 2020 | 45.41 | 45.41 | 45.40 | 45.41 | 511,786 | +0.01(+0.02%) |
Jan 15, 2020 | 45.40 | 45.41 | 45.39 | 45.40 | 766,146 | -0.01(-0.02%) |
Jan 14, 2020 | 45.39 | 45.41 | 45.39 | 45.41 | 608,779 | +0.02(+0.04%) |
Jan 13, 2020 | 45.40 | 45.40 | 45.38 | 45.39 | 678,460 | +0.00(+0.00%) |
Jan 10, 2020 | 45.38 | 45.39 | 45.38 | 45.39 | 747,866 | +0.01(+0.02%) |
Jan 09, 2020 | 45.38 | 45.38 | 45.37 | 45.38 | 504,767 | +0.01(+0.02%) |
Jan 08, 2020 | 45.37 | 45.38 | 45.37 | 45.37 | 617,635 | +0.00(+0.00%) |
Jan 07, 2020 | 45.37 | 45.38 | 45.36 | 45.37 | 406,421 | +0.00(+0.00%) |
Jan 06, 2020 | 45.37 | 45.37 | 45.37 | 45.37 | 547,181 | +0.01(+0.02%) |
Jan 03, 2020 | 45.35 | 45.37 | 45.35 | 45.37 | 571,146 | +0.02(+0.04%) |
Jan 02, 2020 | 45.35 | 45.36 | 45.35 | 45.35 | 1,004,068 | -0.01(-0.02%) |
Dec 31, 2019 | 45.34 | 45.36 | 45.34 | 45.36 | 409,310 | +0.02(+0.04%) |
Dec 30, 2019 | 45.34 | 45.35 | 45.34 | 45.34 | 597,109 | +0.00(+0.00%) |
Dec 27, 2019 | 45.32 | 45.35 | 45.32 | 45.34 | 897,928 | +0.01(+0.02%) |
Dec 26, 2019 | 45.34 | 45.34 | 45.32 | 45.33 | 370,427 | +0.00(+0.00%) |
Dec 24, 2019 | 45.31 | 45.33 | 45.31 | 45.33 | 402,646 | +0.01(+0.02%) |
Dec 23, 2019 | 45.33 | 45.33 | 45.31 | 45.32 | 1,086,654 | +0.01(+0.03%) |
Dec 20, 2019 | 45.31 | 45.31 | 45.30 | 45.31 | 405,976 | +0.00(+0.00%) |
Dec 19, 2019 | 45.29 | 45.31 | 45.29 | 45.31 | 569,919 | +0.02(+0.04%) |
Dec 18, 2019 | 45.29 | 45.31 | 45.29 | 45.29 | 459,812 | -0.01(-0.02%) |
Dec 17, 2019 | 45.28 | 45.30 | 45.28 | 45.30 | 704,085 | +0.02(+0.04%) |
Dec 16, 2019 | 45.29 | 45.30 | 45.28 | 45.28 | 884,255 | -0.02(-0.04%) |
Dec 13, 2019 | 45.29 | 45.30 | 45.28 | 45.30 | 503,518 | +0.02(+0.04%) |
Dec 12, 2019 | 45.28 | 45.29 | 45.28 | 45.28 | 380,757 | -0.01(-0.02%) |
Dec 11, 2019 | 45.29 | 45.29 | 45.27 | 45.29 | 409,703 | +0.01(+0.02%) |
Dec 10, 2019 | 45.29 | 45.29 | 45.27 | 45.28 | 360,927 | -0.01(-0.02%) |
Dec 09, 2019 | 45.28 | 45.29 | 45.27 | 45.29 | 423,579 | +0.01(+0.02%) |
Dec 06, 2019 | 45.28 | 45.28 | 45.27 | 45.28 | 345,403 | +0.00(+0.00%) |
Dec 05, 2019 | 45.28 | 45.29 | 45.27 | 45.28 | 414,317 | +0.01(+0.02%) |
Dec 04, 2019 | 45.28 | 45.28 | 45.26 | 45.27 | 429,800 | +0.01(+0.02%) |
Dec 03, 2019 | 45.26 | 45.27 | 45.26 | 45.26 | 323,978 | +0.01(+0.02%) |
Dec 02, 2019 | 45.25 | 45.26 | 45.25 | 45.25 | 891,148 | -0.01(-0.02%) |
Nov 29, 2019 | 45.26 | 45.26 | 45.25 | 45.26 | 500,177 | +0.00(+0.00%) |
Nov 27, 2019 | 45.26 | 45.26 | 45.25 | 45.26 | 327,698 | +0.00(+0.00%) |
Nov 26, 2019 | 45.25 | 45.26 | 45.25 | 45.26 | 717,162 | +0.01(+0.02%) |
Nov 25, 2019 | 45.25 | 45.25 | 45.24 | 45.25 | 706,681 | +0.00(+0.00%) |
Nov 22, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 488,819 | +0.01(+0.02%) |
Nov 21, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 1,008,531 | +0.00(+0.00%) |
Nov 20, 2019 | 45.25 | 45.25 | 45.24 | 45.25 | 362,147 | +0.02(+0.04%) |
Nov 19, 2019 | 45.23 | 45.25 | 45.23 | 45.23 | 351,621 | -0.01(-0.02%) |
Nov 18, 2019 | 45.23 | 45.24 | 45.23 | 45.24 | 504,079 | +0.02(+0.06%) |
Nov 15, 2019 | 45.22 | 45.23 | 45.21 | 45.21 | 468,888 | -0.01(-0.02%) |
Nov 14, 2019 | 45.21 | 45.22 | 45.21 | 45.22 | 633,629 | +0.00(+0.00%) |
Nov 13, 2019 | 45.20 | 45.22 | 45.20 | 45.22 | 353,282 | +0.02(+0.04%) |
Nov 12, 2019 | 45.19 | 45.20 | 45.19 | 45.20 | 341,046 | +0.00(+0.00%) |
Nov 11, 2019 | 45.19 | 45.20 | 45.19 | 45.20 | 398,688 | +0.01(+0.02%) |
Nov 08, 2019 | 45.19 | 45.20 | 45.18 | 45.19 | 391,781 | +0.01(+0.02%) |
Nov 07, 2019 | 45.19 | 45.20 | 45.18 | 45.18 | 1,103,537 | -0.02(-0.04%) |
Nov 06, 2019 | 45.19 | 45.20 | 45.18 | 45.20 | 591,551 | +0.03(+0.06%) |
Nov 05, 2019 | 45.18 | 45.19 | 45.18 | 45.18 | 784,968 | +0.00(+0.00%) |
Nov 04, 2019 | 45.18 | 45.20 | 45.18 | 45.18 | 661,248 | -0.01(-0.02%) |
Nov 01, 2019 | 45.19 | 45.20 | 45.18 | 45.18 | 847,168 | +0.01(+0.02%) |
Oct 31, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 667,613 | +0.00(+0.00%) |
Oct 30, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 350,751 | +0.02(+0.04%) |
Oct 29, 2019 | 45.16 | 45.17 | 45.16 | 45.16 | 658,934 | -0.01(-0.02%) |
Oct 28, 2019 | 45.17 | 45.17 | 45.15 | 45.17 | 524,230 | +0.00(+0.00%) |
Oct 25, 2019 | 45.16 | 45.17 | 45.16 | 45.17 | 476,030 | +0.00(+0.00%) |
Oct 24, 2019 | 45.16 | 45.17 | 45.15 | 45.17 | 388,796 | +0.02(+0.04%) |
Oct 23, 2019 | 45.16 | 45.16 | 45.14 | 45.15 | 467,521 | +0.00(+0.00%) |
Oct 22, 2019 | 45.16 | 45.16 | 45.14 | 45.15 | 372,937 | +0.01(+0.02%) |
Oct 21, 2019 | 45.15 | 45.15 | 45.14 | 45.14 | 400,598 | +0.01(+0.02%) |
Oct 18, 2019 | 45.13 | 45.14 | 45.12 | 45.13 | 229,375 | +0.00(+0.00%) |
Oct 17, 2019 | 45.11 | 45.13 | 45.11 | 45.13 | 632,529 | +0.02(+0.04%) |
Oct 16, 2019 | 45.13 | 45.13 | 45.11 | 45.11 | 426,797 | +0.00(+0.00%) |
Oct 15, 2019 | 45.12 | 45.13 | 45.11 | 45.11 | 343,432 | +0.00(+0.00%) |
Oct 14, 2019 | 45.11 | 45.12 | 45.09 | 45.11 | 336,607 | +0.00(+0.00%) |
Oct 11, 2019 | 45.13 | 45.13 | 45.11 | 45.11 | 300,503 | -0.01(-0.02%) |
Oct 10, 2019 | 45.13 | 45.13 | 45.12 | 45.12 | 240,022 | -0.01(-0.02%) |
Oct 09, 2019 | 45.12 | 45.13 | 45.12 | 45.13 | 898,448 | +0.00(+0.00%) |
Oct 08, 2019 | 45.13 | 45.13 | 45.12 | 45.13 | 839,988 | +0.00(+0.00%) |
Oct 07, 2019 | 45.13 | 45.13 | 45.11 | 45.13 | 400,104 | +0.00(+0.00%) |
Oct 04, 2019 | 45.13 | 45.14 | 45.11 | 45.13 | 649,319 | +0.02(+0.04%) |
Oct 03, 2019 | 45.09 | 45.12 | 45.09 | 45.11 | 620,320 | +0.02(+0.04%) |
Oct 02, 2019 | 45.08 | 45.10 | 45.08 | 45.09 | 633,137 | +0.01(+0.02%) |
Oct 01, 2019 | 45.07 | 45.09 | 45.07 | 45.08 | 1,361,692 | +0.01(+0.02%) |
Sep 30, 2019 | 45.07 | 45.07 | 45.07 | 45.07 | 286,517 | +0.01(+0.02%) |
Sep 27, 2019 | 45.06 | 45.07 | 45.05 | 45.07 | 251,295 | +0.02(+0.04%) |
Sep 26, 2019 | 45.06 | 45.06 | 45.05 | 45.05 | 391,004 | -0.02(-0.04%) |
Sep 25, 2019 | 45.06 | 45.07 | 45.06 | 45.07 | 356,552 | +0.02(+0.04%) |
Sep 24, 2019 | 45.04 | 45.06 | 45.04 | 45.05 | 322,926 | +0.01(+0.02%) |
Sep 23, 2019 | 45.05 | 45.05 | 45.03 | 45.04 | 447,167 | +0.00(+0.01%) |
Sep 20, 2019 | 45.02 | 45.03 | 45.02 | 45.03 | 304,489 | +0.01(+0.02%) |
Sep 19, 2019 | 45.01 | 45.03 | 45.01 | 45.03 | 257,620 | +0.01(+0.02%) |
Sep 18, 2019 | 45.01 | 45.02 | 45.01 | 45.02 | 259,453 | +0.02(+0.04%) |
Sep 17, 2019 | 45.00 | 45.01 | 44.99 | 45.00 | 340,107 | +0.01(+0.02%) |
Sep 16, 2019 | 44.99 | 45.00 | 44.99 | 44.99 | 325,147 | +0.00(+0.00%) |
Sep 13, 2019 | 45.00 | 45.01 | 44.99 | 44.99 | 600,462 | -0.02(-0.04%) |
Sep 12, 2019 | 45.00 | 45.01 | 44.99 | 45.01 | 601,359 | +0.01(+0.02%) |
Sep 11, 2019 | 44.99 | 45.01 | 44.99 | 45.00 | 391,264 | +0.00(+0.00%) |
Sep 10, 2019 | 45.02 | 45.02 | 45.00 | 45.00 | 717,094 | -0.02(-0.04%) |
Sep 09, 2019 | 45.01 | 45.02 | 45.01 | 45.02 | 383,218 | +0.01(+0.02%) |
Sep 06, 2019 | 45.00 | 45.01 | 45.00 | 45.01 | 304,489 | +0.01(+0.02%) |
Sep 05, 2019 | 45.00 | 45.01 | 45.00 | 45.00 | 394,958 | +0.00(+0.00%) |
Sep 04, 2019 | 45.01 | 45.01 | 44.99 | 45.00 | 703,004 | +0.00(+0.00%) |
Sep 03, 2019 | 44.99 | 45.00 | 44.99 | 45.00 | 1,272,592 | +0.01(+0.02%) |
Aug 30, 2019 | 44.98 | 44.99 | 44.97 | 44.99 | 291,153 | +0.01(+0.02%) |
Aug 29, 2019 | 44.99 | 44.99 | 44.98 | 44.98 | 365,669 | +0.01(+0.02%) |
Aug 28, 2019 | 44.98 | 44.98 | 44.97 | 44.97 | 432,408 | +0.01(+0.02%) |
Aug 27, 2019 | 44.95 | 44.97 | 44.95 | 44.96 | 349,253 | +0.01(+0.02%) |
Aug 26, 2019 | 44.96 | 44.97 | 44.95 | 44.95 | 597,623 | -0.01(-0.02%) |
Aug 23, 2019 | 44.95 | 44.96 | 44.95 | 44.96 | 522,798 | +0.01(+0.02%) |
Aug 22, 2019 | 44.95 | 44.95 | 44.94 | 44.95 | 635,919 | +0.00(+0.00%) |
Aug 21, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 712,891 | +0.00(+0.00%) |
Aug 20, 2019 | 44.95 | 44.96 | 44.95 | 44.95 | 267,551 | +0.00(+0.00%) |
Aug 19, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 1,525,749 | +0.01(+0.02%) |
Aug 16, 2019 | 44.94 | 44.94 | 44.94 | 44.94 | 576,741 | +0.01(+0.02%) |
Aug 15, 2019 | 44.92 | 44.94 | 44.92 | 44.94 | 444,055 | +0.02(+0.04%) |
Aug 14, 2019 | 44.92 | 44.93 | 44.91 | 44.92 | 687,694 | -0.02(-0.04%) |
Aug 13, 2019 | 44.92 | 44.94 | 44.92 | 44.94 | 441,242 | +0.02(+0.04%) |
Aug 12, 2019 | 44.92 | 44.92 | 44.91 | 44.92 | 292,921 | +0.00(+0.00%) |
Aug 09, 2019 | 44.91 | 44.93 | 44.91 | 44.92 | 321,160 | +0.01(+0.02%) |
Aug 08, 2019 | 44.92 | 44.92 | 44.91 | 44.91 | 715,509 | -0.01(-0.02%) |
Aug 07, 2019 | 44.90 | 44.93 | 44.90 | 44.92 | 474,863 | +0.00(+0.00%) |
Aug 06, 2019 | 44.91 | 44.92 | 44.91 | 44.92 | 348,661 | +0.01(+0.02%) |
Aug 05, 2019 | 44.88 | 44.91 | 44.88 | 44.91 | 403,974 | +0.01(+0.02%) |
Aug 02, 2019 | 44.88 | 44.90 | 44.88 | 44.90 | 336,095 | +0.03(+0.06%) |
Aug 01, 2019 | 44.85 | 44.87 | 44.85 | 44.87 | 513,070 | +0.02(+0.04%) |
Jul 31, 2019 | 44.86 | 44.87 | 44.86 | 44.86 | 875,239 | +0.00(+0.00%) |
Jul 30, 2019 | 44.86 | 44.86 | 44.85 | 44.86 | 236,824 | +0.01(+0.02%) |
Jul 29, 2019 | 44.85 | 44.85 | 44.84 | 44.85 | 440,898 | +0.00(+0.00%) |
Jul 26, 2019 | 44.84 | 44.86 | 44.84 | 44.85 | 597,964 | -0.01(-0.02%) |
Jul 25, 2019 | 44.86 | 44.86 | 44.85 | 44.86 | 396,665 | +0.01(+0.02%) |
Jul 24, 2019 | 44.85 | 44.85 | 44.84 | 44.85 | 546,668 | +0.01(+0.02%) |
Jul 23, 2019 | 44.84 | 44.85 | 44.84 | 44.84 | 357,239 | +0.00(+0.00%) |
Jul 22, 2019 | 44.85 | 44.85 | 44.83 | 44.84 | 325,884 | +0.00(+0.01%) |
Jul 19, 2019 | 44.82 | 44.84 | 44.82 | 44.83 | 376,593 | +0.02(+0.04%) |
Jul 18, 2019 | 44.82 | 44.82 | 44.81 | 44.82 | 305,505 | +0.00(+0.00%) |
Jul 17, 2019 | 44.82 | 44.82 | 44.81 | 44.82 | 426,533 | +0.00(+0.00%) |
Jul 16, 2019 | 44.81 | 44.82 | 44.81 | 44.82 | 414,957 | +0.01(+0.02%) |
Jul 15, 2019 | 44.82 | 44.82 | 44.80 | 44.81 | 429,372 | +0.00(+0.00%) |
Jul 12, 2019 | 44.81 | 44.81 | 44.79 | 44.81 | 461,344 | +0.01(+0.02%) |
Jul 11, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 282,862 | +0.02(+0.04%) |
Jul 10, 2019 | 44.77 | 44.78 | 44.77 | 44.78 | 367,283 | +0.00(+0.00%) |
Jul 09, 2019 | 44.78 | 44.78 | 44.77 | 44.78 | 272,848 | +0.00(+0.00%) |
Jul 08, 2019 | 44.78 | 44.78 | 44.77 | 44.78 | 461,554 | -0.01(-0.02%) |
Jul 05, 2019 | 44.79 | 44.79 | 44.77 | 44.79 | 300,509 | +0.02(+0.04%) |
Jul 03, 2019 | 44.77 | 44.78 | 44.77 | 44.77 | 246,147 | +0.00(+0.00%) |
Jul 02, 2019 | 44.76 | 44.77 | 44.76 | 44.77 | 329,278 | +0.02(+0.04%) |
Jul 01, 2019 | 44.74 | 44.76 | 44.74 | 44.75 | 1,523,009 | +0.00(+0.00%) |
Jun 28, 2019 | 44.75 | 44.76 | 44.75 | 44.75 | 267,194 | +0.01(+0.02%) |
Jun 27, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 261,943 | +0.00(+0.00%) |
Jun 26, 2019 | 44.74 | 44.75 | 44.74 | 44.74 | 340,957 | +0.00(+0.00%) |
Jun 25, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 492,425 | +0.00(+0.00%) |
Jun 24, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 407,584 | +0.02(+0.04%) |
Jun 21, 2019 | 44.74 | 44.75 | 44.73 | 44.73 | 493,122 | +0.01(+0.02%) |
Jun 20, 2019 | 44.72 | 44.73 | 44.72 | 44.72 | 421,389 | +0.01(+0.02%) |
Jun 19, 2019 | 44.69 | 44.72 | 44.69 | 44.71 | 315,618 | +0.01(+0.02%) |
Jun 18, 2019 | 44.69 | 44.70 | 44.69 | 44.70 | 398,018 | +0.00(+0.00%) |
Jun 17, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 388,236 | +0.00(+0.00%) |
Jun 14, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 528,321 | +0.04(+0.08%) |
Jun 13, 2019 | 44.67 | 44.67 | 44.67 | 44.67 | 349,742 | +0.00(+0.00%) |
Jun 12, 2019 | 44.66 | 44.67 | 44.66 | 44.67 | 343,653 | +0.01(+0.02%) |
Jun 11, 2019 | 44.67 | 44.67 | 44.65 | 44.66 | 749,940 | -0.01(-0.02%) |
Jun 10, 2019 | 44.66 | 44.67 | 44.66 | 44.67 | 654,664 | +0.01(+0.02%) |
Jun 07, 2019 | 44.66 | 44.67 | 44.65 | 44.66 | 486,579 | +0.01(+0.02%) |
Jun 06, 2019 | 44.66 | 44.66 | 44.65 | 44.65 | 344,213 | +0.00(+0.00%) |
Jun 05, 2019 | 44.66 | 44.66 | 44.64 | 44.65 | 1,355,680 | +0.01(+0.02%) |
Jun 04, 2019 | 44.63 | 44.65 | 44.63 | 44.64 | 359,566 | +0.01(+0.02%) |
Jun 03, 2019 | 44.61 | 44.63 | 44.61 | 44.63 | 1,811,393 | +0.01(+0.02%) |
May 31, 2019 | 44.61 | 44.62 | 44.60 | 44.62 | 618,575 | +0.02(+0.04%) |
May 30, 2019 | 44.59 | 44.60 | 44.59 | 44.60 | 307,643 | +0.03(+0.06%) |
May 29, 2019 | 44.59 | 44.59 | 44.58 | 44.58 | 587,592 | -0.01(-0.02%) |
May 28, 2019 | 44.59 | 44.59 | 44.58 | 44.59 | 358,086 | +0.01(+0.02%) |
May 24, 2019 | 44.58 | 44.59 | 44.58 | 44.58 | 258,012 | +0.02(+0.04%) |
May 23, 2019 | 44.56 | 44.57 | 44.56 | 44.56 | 593,376 | +0.01(+0.02%) |
May 22, 2019 | 44.55 | 44.56 | 44.55 | 44.55 | 893,344 | -0.01(-0.02%) |
May 21, 2019 | 44.56 | 44.56 | 44.55 | 44.56 | 450,614 | +0.00(+0.00%) |
May 20, 2019 | 44.56 | 44.56 | 44.55 | 44.56 | 391,534 | +0.02(+0.04%) |
May 17, 2019 | 44.54 | 44.56 | 44.54 | 44.54 | 409,164 | -0.01(-0.02%) |
May 16, 2019 | 44.55 | 44.55 | 44.54 | 44.55 | 777,388 | +0.02(+0.04%) |
May 15, 2019 | 44.53 | 44.54 | 44.53 | 44.53 | 399,878 | -0.01(-0.02%) |
May 14, 2019 | 44.52 | 44.54 | 44.52 | 44.54 | 433,358 | +0.01(+0.02%) |
May 13, 2019 | 44.53 | 44.53 | 44.52 | 44.53 | 666,765 | +0.01(+0.02%) |
May 10, 2019 | 44.52 | 44.52 | 44.51 | 44.52 | 270,627 | +0.01(+0.02%) |
May 09, 2019 | 44.51 | 44.51 | 44.50 | 44.51 | 357,797 | +0.02(+0.04%) |
May 08, 2019 | 44.49 | 44.50 | 44.49 | 44.49 | 432,776 | +0.01(+0.02%) |
May 07, 2019 | 44.49 | 44.49 | 44.49 | 44.49 | 278,248 | +0.01(+0.02%) |
May 06, 2019 | 44.48 | 44.49 | 44.48 | 44.48 | 323,351 | +0.00(+0.00%) |
May 03, 2019 | 44.48 | 44.49 | 44.48 | 44.48 | 318,691 | +0.00(+0.00%) |
May 02, 2019 | 44.48 | 44.48 | 44.47 | 44.48 | 435,539 | +0.01(+0.02%) |
May 01, 2019 | 44.47 | 44.48 | 44.47 | 44.47 | 436,709 | +0.01(+0.02%) |
Apr 30, 2019 | 44.47 | 44.47 | 44.46 | 44.46 | 599,093 | +0.00(+0.00%) |
Apr 29, 2019 | 44.45 | 44.47 | 44.45 | 44.46 | 432,738 | +0.02(+0.04%) |
Apr 26, 2019 | 44.45 | 44.46 | 44.44 | 44.44 | 312,244 | -0.01(-0.02%) |
Apr 25, 2019 | 44.45 | 44.45 | 44.44 | 44.45 | 252,516 | +0.01(+0.02%) |
Apr 24, 2019 | 44.44 | 44.44 | 44.43 | 44.44 | 822,827 | +0.02(+0.04%) |
Apr 23, 2019 | 44.42 | 44.43 | 44.42 | 44.42 | 702,965 | +0.01(+0.02%) |
Apr 22, 2019 | 44.42 | 44.42 | 44.42 | 44.42 | 471,963 | +0.01(+0.02%) |
Apr 18, 2019 | 44.41 | 44.42 | 44.41 | 44.41 | 203,940 | -0.01(-0.02%) |
Apr 17, 2019 | 44.40 | 44.41 | 44.40 | 44.41 | 478,902 | +0.02(+0.04%) |
Apr 16, 2019 | 44.40 | 44.41 | 44.40 | 44.40 | 224,973 | +0.01(+0.02%) |
Apr 15, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 285,842 | -0.01(-0.01%) |
Apr 12, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 291,003 | +0.00(+0.00%) |
Apr 11, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 322,107 | +0.00(+0.01%) |
Apr 10, 2019 | 44.39 | 44.39 | 44.37 | 44.39 | 363,127 | +0.01(+0.02%) |
Apr 09, 2019 | 44.36 | 44.38 | 44.36 | 44.38 | 364,830 | +0.02(+0.04%) |
Apr 08, 2019 | 44.37 | 44.37 | 44.35 | 44.36 | 902,038 | -0.01(-0.02%) |
Apr 05, 2019 | 44.35 | 44.37 | 44.35 | 44.37 | 323,312 | +0.03(+0.06%) |
Apr 04, 2019 | 44.35 | 44.36 | 44.34 | 44.34 | 422,590 | -0.01(-0.02%) |
Apr 03, 2019 | 44.34 | 44.35 | 44.34 | 44.35 | 539,333 | +0.02(+0.04%) |
Apr 02, 2019 | 44.35 | 44.35 | 44.34 | 44.34 | 861,821 | -0.02(-0.04%) |
Apr 01, 2019 | 44.35 | 44.35 | 44.34 | 44.35 | 2,143,634 | +0.00(+0.00%) |
Mar 29, 2019 | 44.34 | 44.35 | 44.34 | 44.35 | 528,953 | +0.02(+0.04%) |
Mar 28, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 459,161 | +0.00(+0.00%) |
Mar 27, 2019 | 44.33 | 44.34 | 44.33 | 44.34 | 304,203 | +0.02(+0.04%) |
Mar 26, 2019 | 44.34 | 44.34 | 44.32 | 44.32 | 384,801 | +0.00(+0.00%) |
Mar 25, 2019 | 44.31 | 44.32 | 44.30 | 44.32 | 454,802 | +0.03(+0.06%) |
Mar 22, 2019 | 44.30 | 44.30 | 44.28 | 44.29 | 338,276 | +0.00(+0.00%) |
Mar 21, 2019 | 44.29 | 44.29 | 44.27 | 44.29 | 431,716 | +0.01(+0.02%) |
Mar 20, 2019 | 44.26 | 44.28 | 44.26 | 44.28 | 423,954 | +0.01(+0.02%) |
Mar 19, 2019 | 44.27 | 44.27 | 44.26 | 44.27 | 641,751 | +0.02(+0.04%) |
Mar 18, 2019 | 44.26 | 44.26 | 44.26 | 44.26 | 526,169 | +0.01(+0.03%) |
Mar 15, 2019 | 44.24 | 44.26 | 44.24 | 44.24 | 413,399 | -0.01(-0.01%) |
Mar 14, 2019 | 44.24 | 44.25 | 44.24 | 44.25 | 395,463 | +0.01(+0.03%) |
Mar 13, 2019 | 44.25 | 44.25 | 44.24 | 44.24 | 542,130 | +0.01(+0.02%) |
Mar 12, 2019 | 44.23 | 44.24 | 44.23 | 44.23 | 310,813 | -0.01(-0.02%) |
Mar 11, 2019 | 44.22 | 44.24 | 44.22 | 44.24 | 221,146 | +0.02(+0.04%) |
Mar 08, 2019 | 44.22 | 44.23 | 44.21 | 44.22 | 254,382 | +0.01(+0.02%) |
Mar 07, 2019 | 44.21 | 44.22 | 44.21 | 44.21 | 484,234 | +0.01(+0.02%) |
Mar 06, 2019 | 44.19 | 44.21 | 44.19 | 44.20 | 252,713 | +0.00(+0.00%) |
Mar 05, 2019 | 44.20 | 44.21 | 44.19 | 44.20 | 248,941 | +0.01(+0.02%) |
Mar 04, 2019 | 44.18 | 44.20 | 44.18 | 44.19 | 268,448 | +0.00(+0.00%) |