Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.43 | 51.43 | 51.33 | 51.37 | 3,900,777 | -0.03(-0.05%) |
Aug 29, 2019 | 51.46 | 51.47 | 51.38 | 51.40 | 1,560,155 | -0.01(-0.02%) |
Aug 28, 2019 | 51.45 | 51.47 | 51.41 | 51.41 | 1,483,303 | +0.10(+0.19%) |
Aug 27, 2019 | 51.19 | 51.31 | 51.17 | 51.31 | 1,752,225 | +0.16(+0.31%) |
Aug 26, 2019 | 51.17 | 51.22 | 51.13 | 51.16 | 1,689,070 | -0.01(-0.02%) |
Aug 23, 2019 | 51.05 | 51.17 | 51.04 | 51.17 | 1,506,283 | +0.09(+0.17%) |
Aug 22, 2019 | 51.07 | 51.10 | 51.06 | 51.08 | 1,650,583 | -0.09(-0.17%) |
Aug 21, 2019 | 51.17 | 51.23 | 51.16 | 51.17 | 1,460,737 | -0.08(-0.15%) |
Aug 20, 2019 | 51.23 | 51.27 | 51.22 | 51.24 | 1,452,315 | +0.07(+0.14%) |
Aug 19, 2019 | 51.15 | 51.19 | 51.12 | 51.17 | 1,279,387 | -0.16(-0.30%) |
Aug 16, 2019 | 51.37 | 51.37 | 51.28 | 51.33 | 1,473,366 | -0.08(-0.15%) |
Aug 15, 2019 | 51.18 | 51.42 | 51.17 | 51.41 | 2,067,415 | +0.32(+0.63%) |
Aug 14, 2019 | 51.03 | 51.12 | 51.03 | 51.09 | 2,073,114 | +0.11(+0.22%) |
Aug 13, 2019 | 50.97 | 50.97 | 50.89 | 50.97 | 1,528,565 | +0.13(+0.26%) |
Aug 12, 2019 | 50.78 | 50.86 | 50.78 | 50.84 | 1,387,122 | +0.05(+0.10%) |
Aug 09, 2019 | 50.81 | 50.83 | 50.77 | 50.79 | 1,452,993 | +0.04(+0.09%) |
Aug 08, 2019 | 50.72 | 50.77 | 50.70 | 50.75 | 1,496,801 | -0.17(-0.32%) |
Aug 07, 2019 | 50.96 | 50.97 | 50.90 | 50.91 | 1,843,461 | +0.21(+0.41%) |
Aug 06, 2019 | 50.65 | 50.71 | 50.64 | 50.70 | 1,519,333 | +0.08(+0.15%) |
Aug 05, 2019 | 50.66 | 50.66 | 50.60 | 50.63 | 1,602,951 | +0.09(+0.17%) |
Aug 02, 2019 | 50.52 | 50.57 | 50.51 | 50.54 | 1,858,022 | +0.10(+0.21%) |
Aug 01, 2019 | 50.36 | 50.45 | 50.33 | 50.44 | 1,862,262 | +0.13(+0.25%) |
Jul 31, 2019 | 50.26 | 50.35 | 50.26 | 50.31 | 1,623,776 | +0.06(+0.12%) |
Jul 30, 2019 | 50.22 | 50.25 | 50.20 | 50.25 | 1,432,109 | -0.03(-0.05%) |
Jul 29, 2019 | 50.25 | 50.28 | 50.22 | 50.28 | 1,452,503 | +0.08(+0.16%) |
Jul 26, 2019 | 50.23 | 50.23 | 50.19 | 50.20 | 1,284,421 | -0.02(-0.03%) |
Jul 25, 2019 | 50.23 | 50.24 | 50.17 | 50.21 | 1,724,356 | +0.00(+0.00%) |
Jul 24, 2019 | 50.19 | 50.22 | 50.19 | 50.21 | 1,409,440 | +0.09(+0.17%) |
Jul 23, 2019 | 50.09 | 50.13 | 50.08 | 50.13 | 1,260,213 | +0.04(+0.09%) |
Jul 22, 2019 | 50.08 | 50.09 | 50.07 | 50.08 | 1,437,045 | +0.02(+0.03%) |
Jul 19, 2019 | 50.06 | 50.08 | 50.04 | 50.07 | 1,402,391 | -0.02(-0.03%) |
Jul 18, 2019 | 50.02 | 50.08 | 50.02 | 50.08 | 1,683,657 | +0.13(+0.26%) |
Jul 17, 2019 | 49.96 | 49.98 | 49.95 | 49.95 | 1,609,047 | +0.10(+0.21%) |
Jul 16, 2019 | 49.85 | 49.88 | 49.85 | 49.85 | 1,386,362 | +0.03(+0.05%) |
Jul 15, 2019 | 49.82 | 49.85 | 49.79 | 49.82 | 1,597,773 | +0.16(+0.31%) |
Jul 12, 2019 | 49.70 | 49.71 | 49.67 | 49.67 | 1,344,558 | -0.09(-0.17%) |
Jul 11, 2019 | 49.85 | 49.85 | 49.74 | 49.75 | 1,428,131 | -0.10(-0.19%) |
Jul 10, 2019 | 49.88 | 49.88 | 49.83 | 49.85 | 1,383,217 | -0.10(-0.19%) |
Jul 09, 2019 | 49.97 | 49.97 | 49.93 | 49.95 | 1,193,131 | -0.02(-0.03%) |
Jul 08, 2019 | 49.98 | 50.02 | 49.95 | 49.96 | 2,043,683 | +0.00(+0.00%) |
Jul 05, 2019 | 49.95 | 49.98 | 49.93 | 49.96 | 1,443,865 | -0.06(-0.12%) |
Jul 03, 2019 | 50.01 | 50.04 | 50.00 | 50.02 | 1,580,498 | +0.19(+0.38%) |
Jul 02, 2019 | 49.82 | 49.87 | 49.82 | 49.83 | 1,878,239 | +0.18(+0.37%) |
Jul 01, 2019 | 49.73 | 49.78 | 49.65 | 49.65 | 2,540,479 | -0.04(-0.08%) |
Jun 28, 2019 | 49.69 | 49.72 | 49.68 | 49.69 | 1,543,603 | +0.04(+0.09%) |
Jun 27, 2019 | 49.64 | 49.66 | 49.63 | 49.65 | 1,055,908 | +0.03(+0.07%) |
Jun 26, 2019 | 49.67 | 49.68 | 49.61 | 49.61 | 1,581,400 | -0.08(-0.16%) |
Jun 25, 2019 | 49.68 | 49.72 | 49.68 | 49.69 | 2,066,075 | +0.05(+0.10%) |
Jun 24, 2019 | 49.64 | 49.66 | 49.62 | 49.64 | 2,499,784 | +0.05(+0.11%) |
Jun 21, 2019 | 49.61 | 49.63 | 49.56 | 49.59 | 1,955,737 | -0.06(-0.12%) |
Jun 20, 2019 | 49.72 | 49.73 | 49.65 | 49.65 | 1,226,951 | +0.04(+0.09%) |
Jun 19, 2019 | 49.53 | 49.60 | 49.49 | 49.60 | 1,243,362 | +0.04(+0.09%) |
Jun 18, 2019 | 49.59 | 49.60 | 49.55 | 49.56 | 1,415,223 | +0.22(+0.44%) |
Jun 17, 2019 | 49.35 | 49.36 | 49.33 | 49.34 | 2,302,287 | -0.02(-0.04%) |
Jun 14, 2019 | 49.33 | 49.37 | 49.33 | 49.36 | 1,482,371 | +0.07(+0.14%) |
Jun 13, 2019 | 49.25 | 49.30 | 49.24 | 49.29 | 1,421,992 | +0.06(+0.12%) |
Jun 12, 2019 | 49.22 | 49.25 | 49.21 | 49.23 | 1,052,215 | +0.03(+0.07%) |
Jun 11, 2019 | 49.20 | 49.24 | 49.20 | 49.20 | 1,131,273 | +0.02(+0.04%) |
Jun 10, 2019 | 49.22 | 49.22 | 49.07 | 49.18 | 1,688,067 | -0.10(-0.19%) |
Jun 07, 2019 | 49.27 | 49.29 | 49.24 | 49.27 | 1,068,391 | +0.13(+0.26%) |
Jun 06, 2019 | 49.11 | 49.15 | 49.09 | 49.14 | 1,378,352 | +0.05(+0.11%) |
Jun 05, 2019 | 49.09 | 49.12 | 49.07 | 49.09 | 1,882,623 | +0.08(+0.16%) |
Jun 04, 2019 | 49.01 | 49.03 | 49.00 | 49.01 | 1,703,428 | +0.05(+0.11%) |
Jun 03, 2019 | 48.95 | 48.96 | 48.94 | 48.96 | 2,179,746 | +0.04(+0.08%) |
May 31, 2019 | 48.86 | 48.94 | 48.86 | 48.92 | 2,175,889 | +0.10(+0.21%) |
May 30, 2019 | 48.82 | 48.85 | 48.79 | 48.82 | 1,869,293 | +0.02(+0.04%) |
May 29, 2019 | 48.79 | 48.85 | 48.78 | 48.80 | 1,455,940 | +0.08(+0.16%) |
May 28, 2019 | 48.74 | 48.76 | 48.71 | 48.72 | 931,827 | +0.03(+0.07%) |
May 24, 2019 | 48.67 | 48.70 | 48.65 | 48.69 | 1,066,187 | +0.07(+0.14%) |
May 23, 2019 | 48.57 | 48.65 | 48.57 | 48.62 | 1,052,778 | +0.06(+0.12%) |
May 22, 2019 | 48.52 | 48.57 | 48.52 | 48.56 | 1,039,641 | +0.08(+0.16%) |
May 21, 2019 | 48.49 | 48.52 | 48.47 | 48.48 | 1,037,312 | +0.00(+0.00%) |
May 20, 2019 | 48.52 | 48.53 | 48.48 | 48.48 | 937,233 | -0.07(-0.14%) |
May 17, 2019 | 48.57 | 48.58 | 48.52 | 48.55 | 1,038,715 | +0.03(+0.05%) |
May 16, 2019 | 48.52 | 48.55 | 48.50 | 48.52 | 895,990 | +0.03(+0.05%) |
May 15, 2019 | 48.50 | 48.52 | 48.49 | 48.50 | 1,462,288 | +0.06(+0.13%) |
May 14, 2019 | 48.40 | 48.44 | 48.39 | 48.44 | 1,265,907 | +0.03(+0.07%) |
May 13, 2019 | 48.35 | 48.42 | 48.35 | 48.40 | 1,906,503 | +0.05(+0.11%) |
May 10, 2019 | 48.35 | 48.38 | 48.32 | 48.35 | 1,282,379 | -0.02(-0.04%) |
May 09, 2019 | 48.38 | 48.41 | 48.34 | 48.37 | 1,166,577 | +0.00(+0.00%) |
May 08, 2019 | 48.39 | 48.42 | 48.34 | 48.37 | 1,986,125 | +0.03(+0.07%) |
May 07, 2019 | 48.33 | 48.37 | 48.33 | 48.33 | 1,192,338 | +0.03(+0.07%) |
May 06, 2019 | 48.30 | 48.32 | 48.27 | 48.30 | 1,115,575 | +0.00(+0.00%) |
May 03, 2019 | 48.31 | 48.36 | 48.27 | 48.30 | 1,873,936 | +0.03(+0.07%) |
May 02, 2019 | 48.32 | 48.34 | 48.26 | 48.26 | 1,385,660 | -0.04(-0.09%) |
May 01, 2019 | 48.32 | 48.38 | 48.30 | 48.31 | 1,102,504 | +0.00(+0.00%) |
Apr 30, 2019 | 48.26 | 48.32 | 48.22 | 48.31 | 1,528,462 | +0.04(+0.09%) |
Apr 29, 2019 | 48.25 | 48.30 | 48.25 | 48.26 | 1,635,310 | -0.02(-0.04%) |
Apr 26, 2019 | 48.29 | 48.31 | 48.27 | 48.28 | 2,002,627 | +0.07(+0.14%) |
Apr 25, 2019 | 48.20 | 48.25 | 48.20 | 48.21 | 885,814 | -0.03(-0.05%) |
Apr 24, 2019 | 48.23 | 48.27 | 48.21 | 48.24 | 1,076,412 | +0.11(+0.23%) |
Apr 23, 2019 | 48.13 | 48.16 | 48.13 | 48.13 | 1,308,804 | +0.03(+0.05%) |
Apr 22, 2019 | 48.13 | 48.14 | 48.10 | 48.10 | 1,294,238 | -0.02(-0.04%) |
Apr 18, 2019 | 48.12 | 48.14 | 48.11 | 48.12 | 1,241,041 | +0.13(+0.27%) |
Apr 17, 2019 | 48.05 | 48.05 | 47.98 | 47.99 | 1,213,759 | -0.09(-0.18%) |
Apr 16, 2019 | 48.08 | 48.10 | 48.03 | 48.07 | 2,412,584 | +0.02(+0.04%) |
Apr 15, 2019 | 48.06 | 48.09 | 48.04 | 48.06 | 1,402,622 | -0.08(-0.16%) |
Apr 12, 2019 | 48.14 | 48.16 | 48.09 | 48.13 | 1,108,180 | -0.11(-0.23%) |
Apr 11, 2019 | 48.25 | 48.26 | 48.22 | 48.25 | 1,155,755 | +0.01(+0.02%) |
Apr 10, 2019 | 48.23 | 48.24 | 48.20 | 48.24 | 1,033,757 | +0.05(+0.11%) |
Apr 09, 2019 | 48.16 | 48.19 | 48.16 | 48.19 | 1,121,168 | +0.04(+0.09%) |
Apr 08, 2019 | 48.14 | 48.15 | 48.13 | 48.14 | 1,230,868 | +0.01(+0.02%) |
Apr 05, 2019 | 48.13 | 48.13 | 48.09 | 48.13 | 1,044,984 | +0.03(+0.05%) |
Apr 04, 2019 | 48.10 | 48.14 | 48.10 | 48.11 | 1,434,595 | +0.01(+0.02%) |
Apr 03, 2019 | 48.13 | 48.14 | 48.08 | 48.10 | 1,211,689 | -0.05(-0.11%) |
Apr 02, 2019 | 48.18 | 48.22 | 48.15 | 48.15 | 1,673,748 | +0.03(+0.05%) |
Apr 01, 2019 | 48.20 | 48.20 | 48.12 | 48.13 | 2,023,069 | -0.10(-0.21%) |
Mar 29, 2019 | 48.21 | 48.27 | 48.19 | 48.23 | 1,225,338 | -0.07(-0.14%) |
Mar 28, 2019 | 48.28 | 48.30 | 48.25 | 48.30 | 1,335,735 | +0.03(+0.07%) |
Mar 27, 2019 | 48.27 | 48.30 | 48.22 | 48.26 | 1,050,667 | +0.09(+0.18%) |
Mar 26, 2019 | 48.17 | 48.21 | 48.14 | 48.17 | 1,670,244 | -0.08(-0.16%) |
Mar 25, 2019 | 48.20 | 48.26 | 48.18 | 48.25 | 1,208,886 | +0.08(+0.16%) |
Mar 22, 2019 | 48.17 | 48.21 | 48.16 | 48.17 | 1,698,081 | +0.13(+0.27%) |
Mar 21, 2019 | 48.03 | 48.06 | 48.02 | 48.05 | 1,019,770 | +0.14(+0.29%) |
Mar 20, 2019 | 47.86 | 47.95 | 47.85 | 47.91 | 1,087,656 | +0.04(+0.08%) |
Mar 19, 2019 | 47.83 | 47.87 | 47.81 | 47.87 | 1,268,739 | +0.02(+0.05%) |
Mar 18, 2019 | 47.82 | 47.86 | 47.81 | 47.85 | 1,490,328 | +0.03(+0.05%) |
Mar 15, 2019 | 47.82 | 47.83 | 47.79 | 47.82 | 919,466 | +0.03(+0.07%) |
Mar 14, 2019 | 47.79 | 47.82 | 47.78 | 47.79 | 920,729 | +0.01(+0.02%) |
Mar 13, 2019 | 47.80 | 47.81 | 47.77 | 47.78 | 1,019,376 | +0.01(+0.02%) |
Mar 12, 2019 | 47.74 | 47.79 | 47.73 | 47.77 | 1,125,952 | +0.03(+0.05%) |
Mar 11, 2019 | 47.77 | 47.77 | 47.72 | 47.74 | 1,071,159 | -0.05(-0.11%) |
Mar 08, 2019 | 47.75 | 47.79 | 47.73 | 47.79 | 1,232,161 | +0.04(+0.09%) |
Mar 07, 2019 | 47.69 | 47.75 | 47.67 | 47.75 | 971,153 | +0.15(+0.31%) |
Mar 06, 2019 | 47.53 | 47.61 | 47.53 | 47.60 | 1,051,558 | +0.12(+0.26%) |
Mar 05, 2019 | 47.43 | 47.48 | 47.43 | 47.48 | 1,224,310 | +0.07(+0.15%) |
Mar 04, 2019 | 47.40 | 47.44 | 47.37 | 47.41 | 1,739,450 | +0.06(+0.13%) |
Mar 01, 2019 | 47.36 | 47.37 | 47.34 | 47.35 | 1,912,712 | -0.04(-0.08%) |
Feb 28, 2019 | 47.40 | 47.42 | 47.37 | 47.39 | 1,170,474 | -0.04(-0.09%) |
Feb 27, 2019 | 47.49 | 47.49 | 47.43 | 47.43 | 1,306,697 | -0.09(-0.20%) |
Feb 26, 2019 | 47.54 | 47.56 | 47.51 | 47.53 | 1,446,864 | +0.01(+0.02%) |
Feb 25, 2019 | 47.51 | 47.54 | 47.50 | 47.52 | 2,195,672 | -0.03(-0.05%) |
Feb 22, 2019 | 47.53 | 47.55 | 47.50 | 47.55 | 1,168,386 | +0.06(+0.13%) |
Feb 21, 2019 | 47.45 | 47.49 | 47.43 | 47.49 | 988,966 | -0.01(-0.02%) |
Feb 20, 2019 | 47.49 | 47.51 | 47.47 | 47.49 | 1,250,294 | +0.02(+0.04%) |
Feb 19, 2019 | 47.46 | 47.49 | 47.46 | 47.48 | 1,544,627 | +0.04(+0.09%) |
Feb 15, 2019 | 47.43 | 47.45 | 47.42 | 47.43 | 1,536,436 | -0.03(-0.05%) |
Feb 14, 2019 | 47.47 | 47.48 | 47.45 | 47.46 | 1,522,877 | +0.07(+0.15%) |
Feb 13, 2019 | 47.37 | 47.40 | 47.34 | 47.39 | 10,425,071 | +0.02(+0.04%) |
Feb 12, 2019 | 47.39 | 47.40 | 47.35 | 47.37 | 8,400,685 | -0.02(-0.04%) |
Feb 11, 2019 | 47.38 | 47.42 | 47.37 | 47.39 | 5,187,515 | -0.03(-0.07%) |
Feb 08, 2019 | 47.37 | 47.43 | 47.37 | 47.43 | 5,886,837 | +0.05(+0.11%) |
Feb 07, 2019 | 47.37 | 47.38 | 47.35 | 47.37 | 5,356,179 | +0.04(+0.09%) |
Feb 06, 2019 | 47.37 | 47.37 | 47.30 | 47.33 | 11,478,789 | +0.00(+0.00%) |
Feb 05, 2019 | 47.31 | 47.34 | 47.30 | 47.33 | 5,770,202 | +0.06(+0.13%) |
Feb 04, 2019 | 47.24 | 47.29 | 47.24 | 47.27 | 9,772,081 | -0.02(-0.04%) |
Feb 01, 2019 | 47.30 | 47.30 | 47.24 | 47.29 | 9,181,582 | -0.01(-0.01%) |
Jan 31, 2019 | 47.31 | 47.34 | 47.28 | 47.29 | 11,297,638 | +0.05(+0.11%) |
Jan 30, 2019 | 47.20 | 47.27 | 47.19 | 47.24 | 1,157,093 | +0.03(+0.05%) |
Jan 29, 2019 | 47.20 | 47.22 | 47.17 | 47.22 | 2,331,100 | +0.10(+0.22%) |
Jan 28, 2019 | 47.16 | 47.18 | 47.10 | 47.11 | 2,724,291 | -0.04(-0.09%) |
Jan 25, 2019 | 47.19 | 47.19 | 47.15 | 47.15 | 1,148,451 | -0.02(-0.04%) |
Jan 24, 2019 | 47.14 | 47.17 | 47.11 | 47.17 | 1,746,837 | +0.12(+0.26%) |
Jan 23, 2019 | 47.02 | 47.06 | 47.01 | 47.05 | 1,549,704 | +0.03(+0.07%) |
Jan 22, 2019 | 47.01 | 47.02 | 46.97 | 47.02 | 2,604,719 | +0.09(+0.18%) |
Jan 18, 2019 | 46.92 | 46.95 | 46.90 | 46.93 | 1,534,590 | -0.02(-0.04%) |
Jan 17, 2019 | 46.96 | 46.96 | 46.92 | 46.95 | 2,177,485 | +0.02(+0.04%) |
Jan 16, 2019 | 46.85 | 46.95 | 46.83 | 46.93 | 9,835,584 | +0.06(+0.13%) |
Jan 15, 2019 | 46.87 | 46.89 | 46.84 | 46.87 | 1,699,063 | +0.08(+0.17%) |
Jan 14, 2019 | 46.84 | 46.86 | 46.78 | 46.79 | 1,552,607 | +0.00(+0.00%) |
Jan 11, 2019 | 46.84 | 46.84 | 46.76 | 46.79 | 1,337,292 | +0.05(+0.11%) |
Jan 10, 2019 | 46.78 | 46.80 | 46.74 | 46.74 | 2,849,182 | +0.02(+0.04%) |
Jan 09, 2019 | 46.72 | 46.77 | 46.72 | 46.72 | 1,290,451 | +0.03(+0.06%) |
Jan 08, 2019 | 46.70 | 46.72 | 46.67 | 46.70 | 1,198,232 | -0.03(-0.07%) |
Jan 07, 2019 | 46.83 | 46.83 | 46.73 | 46.73 | 1,819,259 | -0.11(-0.24%) |
Jan 04, 2019 | 46.87 | 46.89 | 46.81 | 46.84 | 2,417,043 | -0.04(-0.09%) |
Jan 03, 2019 | 46.89 | 46.96 | 46.88 | 46.89 | 2,032,877 | +0.00(+0.00%) |
Jan 02, 2019 | 46.91 | 46.94 | 46.87 | 46.89 | 3,768,216 | +0.06(+0.13%) |
Dec 31, 2018 | 46.76 | 46.84 | 46.75 | 46.83 | 3,074,972 | +0.08(+0.17%) |
Dec 28, 2018 | 46.76 | 46.79 | 46.72 | 46.75 | 2,846,278 | +0.03(+0.07%) |
Dec 27, 2018 | 46.66 | 46.77 | 46.66 | 46.71 | 2,621,504 | +0.03(+0.06%) |
Dec 26, 2018 | 46.76 | 46.77 | 46.67 | 46.69 | 2,657,375 | -0.04(-0.09%) |
Dec 24, 2018 | 46.74 | 46.75 | 46.66 | 46.73 | 1,608,851 | +0.12(+0.27%) |
Dec 21, 2018 | 46.73 | 46.73 | 46.61 | 46.61 | 2,206,690 | -0.19(-0.40%) |
Dec 20, 2018 | 46.81 | 46.82 | 46.74 | 46.79 | 1,488,728 | +0.03(+0.05%) |
Dec 19, 2018 | 46.73 | 46.77 | 46.70 | 46.77 | 1,492,562 | +0.08(+0.16%) |
Dec 18, 2018 | 46.67 | 46.69 | 46.64 | 46.69 | 2,032,930 | +0.08(+0.18%) |
Dec 17, 2018 | 46.58 | 46.61 | 46.56 | 46.61 | 1,784,899 | +0.04(+0.09%) |
Dec 14, 2018 | 46.57 | 46.61 | 46.56 | 46.56 | 1,491,930 | +0.07(+0.15%) |
Dec 13, 2018 | 46.56 | 46.56 | 46.50 | 46.50 | 858,188 | -0.01(-0.02%) |
Dec 12, 2018 | 46.56 | 46.57 | 46.49 | 46.51 | 1,190,045 | -0.08(-0.16%) |
Dec 11, 2018 | 46.56 | 46.59 | 46.54 | 46.58 | 1,075,678 | +0.03(+0.05%) |
Dec 10, 2018 | 46.53 | 46.56 | 46.50 | 46.56 | 1,155,845 | +0.04(+0.09%) |
Dec 07, 2018 | 46.50 | 46.53 | 46.48 | 46.51 | 1,619,114 | +0.03(+0.05%) |
Dec 06, 2018 | 46.52 | 46.56 | 46.48 | 46.49 | 2,653,168 | +0.02(+0.04%) |
Dec 04, 2018 | 46.41 | 46.48 | 46.40 | 46.47 | 1,881,874 | +0.09(+0.20%) |
Dec 03, 2018 | 46.34 | 46.39 | 46.30 | 46.38 | 2,806,298 | +0.09(+0.20%) |
Nov 30, 2018 | 46.33 | 46.33 | 46.28 | 46.28 | 1,585,508 | +0.03(+0.05%) |
Nov 29, 2018 | 46.28 | 46.30 | 46.26 | 46.26 | 867,414 | +0.03(+0.07%) |
Nov 28, 2018 | 46.21 | 46.25 | 46.19 | 46.23 | 1,578,743 | -0.03(-0.05%) |
Nov 27, 2018 | 46.23 | 46.27 | 46.23 | 46.25 | 1,639,422 | +0.04(+0.09%) |
Nov 26, 2018 | 46.22 | 46.22 | 46.19 | 46.21 | 1,077,096 | +0.02(+0.04%) |
Nov 23, 2018 | 46.23 | 46.23 | 46.19 | 46.19 | 578,312 | +0.05(+0.11%) |
Nov 21, 2018 | 46.14 | 46.14 | 46.14 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 46.12 | 46.13 | 46.10 | 46.13 | 1,012,446 | +0.03(+0.07%) |
Nov 19, 2018 | 46.12 | 46.12 | 46.09 | 46.10 | 796,160 | +0.01(+0.02%) |
Nov 16, 2018 | 46.14 | 46.14 | 46.09 | 46.09 | 1,017,489 | -0.02(-0.04%) |
Nov 15, 2018 | 46.13 | 46.16 | 46.11 | 46.11 | 1,179,876 | +0.01(+0.02%) |
Nov 14, 2018 | 46.08 | 46.12 | 46.04 | 46.10 | 940,446 | +0.03(+0.06%) |
Nov 13, 2018 | 46.09 | 46.11 | 46.07 | 46.07 | 823,830 | +0.00(+0.00%) |
Nov 12, 2018 | 46.07 | 46.12 | 46.07 | 46.07 | 724,104 | +0.00(+0.00%) |
Nov 09, 2018 | 46.03 | 46.07 | 46.03 | 46.07 | 1,032,751 | +0.09(+0.20%) |
Nov 08, 2018 | 46.02 | 46.02 | 45.98 | 45.98 | 922,878 | -0.06(-0.13%) |
Nov 07, 2018 | 46.05 | 46.06 | 46.02 | 46.04 | 1,571,399 | -0.02(-0.04%) |
Nov 06, 2018 | 46.06 | 46.06 | 46.04 | 46.06 | 1,035,529 | +0.01(+0.02%) |
Nov 05, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 976,784 | +0.01(+0.02%) |
Nov 02, 2018 | 46.06 | 46.07 | 46.01 | 46.04 | 3,071,397 | -0.04(-0.09%) |
Nov 01, 2018 | 46.04 | 46.12 | 46.04 | 46.08 | 3,363,260 | +0.04(+0.08%) |
Oct 31, 2018 | 46.09 | 46.09 | 46.04 | 46.04 | 1,166,633 | -0.08(-0.16%) |
Oct 30, 2018 | 46.13 | 46.14 | 46.09 | 46.12 | 1,603,432 | -0.06(-0.13%) |
Oct 29, 2018 | 46.15 | 46.18 | 46.11 | 46.18 | 1,458,561 | +0.00(+0.00%) |
Oct 26, 2018 | 46.17 | 46.20 | 46.15 | 46.18 | 1,119,167 | +0.09(+0.20%) |
Oct 25, 2018 | 46.07 | 46.09 | 46.05 | 46.09 | 1,168,313 | +0.05(+0.11%) |
Oct 24, 2018 | 46.02 | 46.06 | 46.01 | 46.04 | 1,382,728 | +0.07(+0.15%) |
Oct 23, 2018 | 46.02 | 46.02 | 45.97 | 45.97 | 950,998 | +0.03(+0.06%) |
Oct 22, 2018 | 45.97 | 45.97 | 45.92 | 45.94 | 1,718,426 | +0.01(+0.02%) |
Oct 19, 2018 | 45.90 | 45.94 | 45.88 | 45.93 | 809,827 | +0.01(+0.02%) |
Oct 18, 2018 | 45.87 | 45.94 | 45.87 | 45.93 | 925,995 | +0.02(+0.04%) |
Oct 17, 2018 | 45.92 | 45.93 | 45.91 | 45.91 | 926,153 | +0.03(+0.07%) |
Oct 16, 2018 | 45.87 | 45.88 | 45.85 | 45.88 | 976,416 | +0.06(+0.13%) |
Oct 15, 2018 | 45.84 | 45.84 | 45.81 | 45.82 | 909,976 | +0.02(+0.04%) |
Oct 12, 2018 | 45.81 | 45.83 | 45.77 | 45.80 | 1,561,741 | +0.03(+0.06%) |
Oct 11, 2018 | 45.78 | 45.82 | 45.74 | 45.77 | 1,401,442 | +0.06(+0.13%) |
Oct 10, 2018 | 45.71 | 45.73 | 45.68 | 45.71 | 1,523,949 | -0.02(-0.04%) |
Oct 09, 2018 | 45.73 | 45.74 | 45.71 | 45.73 | 1,146,884 | -0.01(-0.02%) |
Oct 08, 2018 | 45.77 | 45.77 | 45.71 | 45.74 | 1,200,615 | +0.03(+0.07%) |
Oct 05, 2018 | 45.75 | 45.77 | 45.68 | 45.71 | 1,285,917 | -0.08(-0.17%) |
Oct 04, 2018 | 45.86 | 45.86 | 45.77 | 45.78 | 1,764,864 | -0.08(-0.17%) |
Oct 03, 2018 | 45.97 | 45.98 | 45.86 | 45.86 | 2,653,261 | -0.13(-0.28%) |
Oct 02, 2018 | 45.95 | 45.99 | 45.94 | 45.98 | 1,230,743 | +0.06(+0.13%) |
Oct 01, 2018 | 45.96 | 45.97 | 45.93 | 45.93 | 1,571,969 | -0.08(-0.18%) |
Sep 28, 2018 | 46.01 | 46.02 | 45.98 | 46.01 | 1,127,787 | -0.03(-0.05%) |
Sep 27, 2018 | 46.02 | 46.04 | 45.99 | 46.04 | 1,587,185 | +0.01(+0.02%) |
Sep 26, 2018 | 46.00 | 46.04 | 45.96 | 46.03 | 941,090 | +0.08(+0.18%) |
Sep 25, 2018 | 45.94 | 45.95 | 45.91 | 45.94 | 1,056,820 | -0.03(-0.07%) |
Sep 24, 2018 | 45.98 | 46.00 | 45.94 | 45.98 | 824,147 | -0.08(-0.18%) |
Sep 21, 2018 | 46.04 | 46.07 | 46.04 | 46.06 | 1,073,495 | +0.01(+0.02%) |
Sep 20, 2018 | 46.03 | 46.05 | 46.00 | 46.05 | 936,338 | +0.01(+0.02%) |
Sep 19, 2018 | 46.07 | 46.08 | 46.02 | 46.04 | 1,476,798 | -0.04(-0.09%) |
Sep 18, 2018 | 46.12 | 46.12 | 46.07 | 46.09 | 1,266,547 | -0.01(-0.02%) |
Sep 17, 2018 | 46.08 | 46.11 | 46.07 | 46.09 | 1,095,239 | +0.02(+0.04%) |
Sep 14, 2018 | 46.09 | 46.09 | 46.06 | 46.08 | 955,311 | -0.02(-0.04%) |
Sep 13, 2018 | 46.14 | 46.14 | 46.09 | 46.09 | 887,170 | -0.04(-0.09%) |
Sep 12, 2018 | 46.13 | 46.14 | 46.11 | 46.14 | 1,571,991 | +0.02(+0.04%) |
Sep 11, 2018 | 46.14 | 46.14 | 46.10 | 46.12 | 1,166,934 | -0.03(-0.07%) |
Sep 10, 2018 | 46.14 | 46.15 | 46.13 | 46.15 | 1,038,518 | +0.01(+0.02%) |
Sep 07, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 1,003,557 | -0.02(-0.04%) |
Sep 06, 2018 | 46.13 | 46.18 | 46.12 | 46.16 | 1,359,398 | +0.04(+0.09%) |
Sep 05, 2018 | 46.12 | 46.14 | 46.09 | 46.12 | 1,402,069 | -0.01(-0.03%) |