Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.25 | 45.25 | 45.15 | 45.25 | 465,048 | +0.04(+0.10%) |
Dec 30, 2019 | 45.26 | 45.32 | 45.15 | 45.21 | 697,513 | -0.07(-0.16%) |
Dec 27, 2019 | 45.32 | 45.32 | 45.22 | 45.28 | 130,318 | +0.09(+0.20%) |
Dec 26, 2019 | 45.17 | 45.22 | 45.11 | 45.19 | 186,447 | +0.05(+0.10%) |
Dec 24, 2019 | 45.04 | 45.17 | 45.04 | 45.15 | 278,960 | +0.03(+0.06%) |
Dec 23, 2019 | 45.19 | 45.21 | 45.09 | 45.12 | 157,219 | -0.05(-0.12%) |
Dec 20, 2019 | 45.16 | 45.17 | 45.08 | 45.17 | 332,553 | +0.03(+0.06%) |
Dec 19, 2019 | 45.10 | 45.17 | 45.06 | 45.15 | 152,511 | +0.03(+0.08%) |
Dec 18, 2019 | 45.15 | 45.20 | 44.99 | 45.11 | 450,063 | +0.06(+0.14%) |
Dec 17, 2019 | 45.28 | 45.28 | 45.05 | 45.05 | 195,905 | -0.16(-0.35%) |
Dec 16, 2019 | 45.23 | 45.30 | 45.12 | 45.21 | 259,459 | -0.09(-0.19%) |
Dec 13, 2019 | 45.29 | 45.31 | 45.14 | 45.30 | 189,752 | +0.17(+0.38%) |
Dec 12, 2019 | 45.29 | 45.29 | 45.04 | 45.12 | 212,423 | -0.17(-0.38%) |
Dec 11, 2019 | 45.24 | 45.32 | 45.19 | 45.30 | 213,987 | +0.13(+0.29%) |
Dec 10, 2019 | 45.23 | 45.26 | 45.15 | 45.17 | 187,410 | -0.03(-0.06%) |
Dec 09, 2019 | 45.25 | 45.26 | 45.18 | 45.19 | 120,342 | +0.02(+0.04%) |
Dec 06, 2019 | 45.15 | 45.21 | 45.12 | 45.18 | 151,281 | -0.03(-0.06%) |
Dec 05, 2019 | 45.18 | 45.24 | 45.17 | 45.20 | 248,364 | -0.07(-0.16%) |
Dec 04, 2019 | 45.30 | 45.34 | 45.22 | 45.28 | 209,155 | -0.12(-0.27%) |
Dec 03, 2019 | 45.30 | 45.43 | 45.30 | 45.40 | 443,256 | +0.26(+0.57%) |
Dec 02, 2019 | 45.10 | 45.18 | 45.10 | 45.14 | 220,497 | -0.14(-0.30%) |
Nov 29, 2019 | 45.31 | 45.32 | 45.22 | 45.28 | 101,706 | +0.02(+0.04%) |
Nov 27, 2019 | 45.26 | 45.30 | 45.24 | 45.26 | 222,336 | -0.07(-0.15%) |
Nov 26, 2019 | 45.30 | 45.34 | 45.30 | 45.33 | 242,039 | +0.09(+0.19%) |
Nov 25, 2019 | 45.23 | 45.25 | 45.20 | 45.24 | 228,148 | +0.05(+0.10%) |
Nov 22, 2019 | 45.22 | 45.26 | 45.16 | 45.20 | 219,318 | +0.01(+0.01%) |
Nov 21, 2019 | 45.23 | 45.23 | 45.14 | 45.19 | 216,082 | -0.08(-0.17%) |
Nov 20, 2019 | 45.22 | 45.27 | 45.19 | 45.27 | 207,041 | +0.13(+0.29%) |
Nov 19, 2019 | 45.13 | 45.19 | 45.12 | 45.14 | 429,957 | +0.02(+0.04%) |
Nov 18, 2019 | 45.15 | 45.18 | 45.07 | 45.12 | 154,963 | +0.03(+0.06%) |
Nov 15, 2019 | 45.06 | 45.11 | 44.97 | 45.10 | 182,348 | -0.01(-0.03%) |
Nov 14, 2019 | 45.12 | 45.12 | 45.05 | 45.11 | 379,273 | +0.13(+0.30%) |
Nov 13, 2019 | 44.97 | 45.05 | 44.92 | 44.98 | 618,418 | +0.07(+0.15%) |
Nov 12, 2019 | 44.87 | 44.91 | 44.81 | 44.91 | 206,628 | +0.01(+0.02%) |
Nov 11, 2019 | 44.87 | 44.92 | 44.83 | 44.90 | 179,273 | +0.07(+0.15%) |
Nov 08, 2019 | 44.86 | 44.93 | 44.79 | 44.83 | 321,291 | -0.06(-0.13%) |
Nov 07, 2019 | 44.93 | 44.95 | 44.77 | 44.89 | 211,297 | -0.17(-0.37%) |
Nov 06, 2019 | 45.09 | 45.10 | 45.03 | 45.06 | 704,383 | +0.06(+0.14%) |
Nov 05, 2019 | 45.03 | 45.12 | 44.94 | 45.00 | 280,142 | -0.14(-0.30%) |
Nov 04, 2019 | 45.20 | 45.20 | 45.10 | 45.13 | 338,576 | -0.12(-0.27%) |
Nov 01, 2019 | 45.24 | 45.28 | 45.15 | 45.25 | 323,269 | +0.09(+0.21%) |
Oct 31, 2019 | 45.17 | 45.24 | 45.14 | 45.16 | 415,560 | +0.11(+0.25%) |
Oct 30, 2019 | 45.00 | 45.07 | 44.96 | 45.05 | 296,358 | +0.13(+0.29%) |
Oct 29, 2019 | 44.94 | 44.96 | 44.87 | 44.92 | 283,334 | +0.00(+0.00%) |
Oct 28, 2019 | 44.91 | 44.92 | 44.86 | 44.92 | 284,526 | -0.09(-0.19%) |
Oct 25, 2019 | 45.11 | 45.11 | 44.96 | 45.00 | 383,082 | -0.05(-0.10%) |
Oct 24, 2019 | 45.11 | 45.14 | 45.04 | 45.05 | 215,833 | +0.00(+0.01%) |
Oct 23, 2019 | 45.06 | 45.12 | 45.01 | 45.05 | 184,384 | +0.06(+0.13%) |
Oct 22, 2019 | 45.08 | 45.09 | 44.96 | 44.99 | 705,131 | +0.02(+0.04%) |
Oct 21, 2019 | 45.00 | 45.02 | 44.93 | 44.97 | 146,238 | -0.09(-0.19%) |
Oct 18, 2019 | 45.07 | 45.09 | 45.00 | 45.06 | 163,988 | +0.03(+0.07%) |
Oct 17, 2019 | 45.03 | 45.15 | 44.93 | 45.03 | 335,504 | -0.02(-0.05%) |
Oct 16, 2019 | 45.04 | 45.10 | 45.00 | 45.05 | 385,131 | +0.04(+0.10%) |
Oct 15, 2019 | 45.09 | 45.15 | 44.86 | 45.00 | 248,756 | -0.07(-0.15%) |
Oct 14, 2019 | 45.08 | 45.18 | 45.01 | 45.07 | 106,061 | +0.02(+0.05%) |
Oct 11, 2019 | 45.08 | 45.09 | 44.99 | 45.05 | 519,957 | -0.06(-0.14%) |
Oct 10, 2019 | 45.24 | 45.24 | 45.12 | 45.12 | 343,447 | -0.27(-0.59%) |
Oct 09, 2019 | 45.46 | 45.46 | 45.31 | 45.38 | 727,288 | -0.05(-0.11%) |
Oct 08, 2019 | 45.47 | 45.50 | 45.36 | 45.43 | 448,105 | +0.09(+0.21%) |
Oct 07, 2019 | 45.42 | 45.48 | 45.34 | 45.34 | 236,823 | -0.19(-0.41%) |
Oct 04, 2019 | 45.47 | 45.54 | 45.41 | 45.53 | 374,747 | +0.06(+0.13%) |
Oct 03, 2019 | 45.30 | 45.53 | 45.18 | 45.47 | 477,963 | +0.17(+0.38%) |
Oct 02, 2019 | 45.20 | 45.37 | 45.20 | 45.30 | 464,348 | +0.18(+0.40%) |
Oct 01, 2019 | 45.00 | 45.30 | 44.97 | 45.12 | 729,283 | -0.03(-0.07%) |
Sep 30, 2019 | 45.06 | 45.17 | 45.06 | 45.15 | 839,656 | +0.03(+0.07%) |
Sep 27, 2019 | 45.06 | 45.12 | 45.04 | 45.12 | 349,320 | +0.08(+0.17%) |
Sep 26, 2019 | 45.05 | 45.09 | 44.94 | 45.04 | 168,246 | +0.03(+0.06%) |
Sep 25, 2019 | 45.15 | 45.18 | 44.94 | 45.01 | 138,629 | -0.15(-0.34%) |
Sep 24, 2019 | 45.04 | 45.20 | 45.02 | 45.17 | 154,343 | +0.11(+0.25%) |
Sep 23, 2019 | 45.03 | 45.15 | 44.97 | 45.06 | 243,109 | +0.02(+0.04%) |
Sep 20, 2019 | 44.93 | 45.04 | 44.83 | 45.04 | 228,072 | +0.22(+0.50%) |
Sep 19, 2019 | 44.90 | 44.90 | 44.75 | 44.82 | 822,333 | +0.01(+0.02%) |
Sep 18, 2019 | 44.86 | 44.94 | 44.72 | 44.81 | 138,622 | +0.00(+0.00%) |
Sep 17, 2019 | 44.69 | 44.82 | 44.68 | 44.81 | 278,989 | +0.09(+0.21%) |
Sep 16, 2019 | 44.63 | 44.74 | 44.63 | 44.71 | 98,375 | +0.16(+0.36%) |
Sep 13, 2019 | 44.70 | 44.76 | 44.53 | 44.55 | 157,231 | -0.29(-0.64%) |
Sep 12, 2019 | 45.00 | 45.02 | 44.80 | 44.84 | 110,559 | -0.07(-0.15%) |
Sep 11, 2019 | 44.91 | 44.94 | 44.88 | 44.91 | 229,621 | -0.03(-0.06%) |
Sep 10, 2019 | 45.12 | 45.14 | 44.90 | 44.94 | 80,229 | -0.18(-0.40%) |
Sep 09, 2019 | 45.26 | 45.26 | 45.12 | 45.12 | 380,508 | -0.25(-0.55%) |
Sep 06, 2019 | 45.30 | 45.36 | 45.26 | 45.36 | 153,373 | +0.07(+0.15%) |
Sep 05, 2019 | 45.41 | 45.41 | 45.19 | 45.30 | 135,168 | -0.22(-0.49%) |
Sep 04, 2019 | 45.41 | 45.52 | 45.41 | 45.52 | 128,107 | +0.10(+0.23%) |
Sep 03, 2019 | 45.35 | 45.52 | 45.34 | 45.41 | 337,480 | +0.05(+0.11%) |
Aug 30, 2019 | 45.32 | 45.42 | 45.26 | 45.36 | 326,035 | +0.03(+0.06%) |
Aug 29, 2019 | 45.38 | 45.40 | 45.26 | 45.34 | 457,442 | -0.02(-0.04%) |
Aug 28, 2019 | 45.43 | 45.44 | 45.35 | 45.35 | 382,887 | +0.01(+0.02%) |
Aug 27, 2019 | 45.29 | 45.37 | 45.28 | 45.35 | 95,225 | +0.09(+0.21%) |
Aug 26, 2019 | 45.24 | 45.30 | 45.17 | 45.25 | 114,616 | +0.01(+0.02%) |
Aug 23, 2019 | 45.11 | 45.28 | 45.07 | 45.24 | 155,477 | +0.16(+0.36%) |
Aug 22, 2019 | 45.09 | 45.17 | 45.04 | 45.08 | 376,880 | -0.07(-0.15%) |
Aug 21, 2019 | 45.13 | 45.25 | 45.03 | 45.15 | 447,920 | -0.07(-0.15%) |
Aug 20, 2019 | 45.15 | 45.22 | 45.14 | 45.22 | 94,934 | +0.14(+0.30%) |
Aug 19, 2019 | 45.06 | 45.12 | 45.03 | 45.08 | 130,144 | -0.10(-0.23%) |
Aug 16, 2019 | 45.21 | 45.21 | 45.06 | 45.18 | 259,990 | -0.03(-0.06%) |
Aug 15, 2019 | 45.12 | 45.32 | 45.09 | 45.21 | 136,556 | +0.13(+0.28%) |
Aug 14, 2019 | 45.07 | 45.10 | 44.96 | 45.08 | 150,884 | +0.23(+0.51%) |
Aug 13, 2019 | 44.99 | 44.99 | 44.85 | 44.85 | 137,406 | -0.13(-0.28%) |
Aug 12, 2019 | 44.86 | 45.04 | 44.86 | 44.98 | 96,626 | +0.20(+0.46%) |
Aug 09, 2019 | 44.84 | 44.93 | 44.77 | 44.77 | 205,040 | -0.10(-0.23%) |
Aug 08, 2019 | 44.78 | 44.89 | 44.69 | 44.88 | 373,247 | +0.12(+0.27%) |
Aug 07, 2019 | 45.03 | 45.03 | 44.76 | 44.76 | 368,794 | -0.05(-0.11%) |
Aug 06, 2019 | 44.74 | 44.81 | 44.67 | 44.81 | 156,159 | +0.07(+0.15%) |
Aug 05, 2019 | 44.67 | 44.77 | 44.65 | 44.74 | 137,588 | +0.15(+0.34%) |
Aug 02, 2019 | 44.54 | 44.59 | 44.48 | 44.59 | 175,279 | +0.09(+0.19%) |
Aug 01, 2019 | 44.27 | 44.52 | 44.23 | 44.50 | 264,826 | +0.30(+0.68%) |
Jul 31, 2019 | 44.15 | 44.25 | 44.10 | 44.20 | 158,239 | +0.05(+0.12%) |
Jul 30, 2019 | 44.15 | 44.18 | 44.10 | 44.15 | 215,688 | +0.03(+0.08%) |
Jul 29, 2019 | 44.13 | 44.15 | 44.08 | 44.12 | 451,729 | +0.03(+0.08%) |
Jul 26, 2019 | 44.14 | 44.16 | 44.08 | 44.08 | 806,569 | -0.04(-0.10%) |
Jul 25, 2019 | 44.15 | 44.15 | 44.05 | 44.13 | 192,673 | -0.05(-0.12%) |
Jul 24, 2019 | 44.17 | 44.19 | 44.12 | 44.18 | 131,137 | +0.06(+0.14%) |
Jul 23, 2019 | 44.13 | 44.14 | 44.07 | 44.12 | 208,284 | -0.03(-0.06%) |
Jul 22, 2019 | 44.18 | 44.18 | 44.12 | 44.14 | 90,195 | +0.03(+0.06%) |
Jul 19, 2019 | 44.10 | 44.13 | 44.07 | 44.12 | 219,960 | -0.03(-0.08%) |
Jul 18, 2019 | 44.04 | 44.17 | 44.01 | 44.15 | 195,059 | +0.04(+0.10%) |
Jul 17, 2019 | 43.99 | 44.11 | 43.99 | 44.11 | 166,741 | +0.14(+0.33%) |
Jul 16, 2019 | 43.94 | 43.96 | 43.90 | 43.96 | 139,670 | -0.08(-0.17%) |
Jul 15, 2019 | 43.98 | 44.04 | 43.95 | 44.04 | 90,503 | +0.08(+0.17%) |
Jul 12, 2019 | 43.91 | 43.97 | 43.90 | 43.96 | 222,896 | +0.06(+0.14%) |
Jul 11, 2019 | 44.02 | 44.06 | 43.90 | 43.90 | 112,784 | -0.18(-0.41%) |
Jul 10, 2019 | 44.05 | 44.11 | 44.02 | 44.08 | 136,057 | +0.03(+0.06%) |
Jul 09, 2019 | 44.12 | 44.12 | 44.01 | 44.06 | 139,777 | -0.00(-0.01%) |
Jul 08, 2019 | 44.11 | 44.13 | 44.05 | 44.06 | 161,500 | -0.00(-0.01%) |
Jul 05, 2019 | 44.07 | 44.13 | 43.98 | 44.07 | 123,896 | -0.18(-0.40%) |
Jul 03, 2019 | 44.23 | 44.29 | 44.20 | 44.24 | 166,056 | +0.07(+0.15%) |
Jul 02, 2019 | 44.17 | 44.21 | 44.09 | 44.18 | 269,464 | +0.08(+0.17%) |
Jul 01, 2019 | 44.13 | 44.17 | 44.04 | 44.10 | 324,475 | +0.00(+0.00%) |
Jun 28, 2019 | 44.05 | 44.15 | 43.94 | 44.10 | 550,899 | +0.02(+0.04%) |
Jun 27, 2019 | 44.01 | 44.10 | 43.99 | 44.08 | 89,106 | +0.11(+0.25%) |
Jun 26, 2019 | 44.04 | 44.06 | 43.92 | 43.97 | 413,939 | -0.09(-0.19%) |
Jun 25, 2019 | 44.09 | 44.14 | 43.99 | 44.06 | 658,022 | +0.01(+0.02%) |
Jun 24, 2019 | 44.01 | 44.10 | 44.00 | 44.05 | 129,564 | +0.09(+0.19%) |
Jun 21, 2019 | 44.00 | 44.00 | 43.92 | 43.96 | 120,373 | -0.09(-0.19%) |
Jun 20, 2019 | 44.07 | 44.14 | 44.05 | 44.05 | 152,863 | +0.04(+0.10%) |
Jun 19, 2019 | 43.80 | 44.01 | 43.78 | 44.01 | 93,058 | +0.14(+0.31%) |
Jun 18, 2019 | 43.91 | 43.91 | 43.79 | 43.87 | 71,255 | +0.14(+0.31%) |
Jun 17, 2019 | 43.79 | 43.79 | 43.72 | 43.73 | 240,171 | -0.03(-0.08%) |
Jun 14, 2019 | 43.73 | 43.80 | 43.69 | 43.77 | 60,480 | -0.00(-0.01%) |
Jun 13, 2019 | 43.69 | 43.78 | 43.69 | 43.77 | 343,744 | +0.08(+0.18%) |
Jun 12, 2019 | 43.67 | 43.73 | 43.63 | 43.69 | 98,955 | +0.05(+0.12%) |
Jun 11, 2019 | 43.60 | 43.66 | 43.58 | 43.64 | 79,929 | +0.03(+0.08%) |
Jun 10, 2019 | 43.68 | 43.75 | 43.59 | 43.61 | 270,995 | -0.20(-0.45%) |
Jun 07, 2019 | 43.78 | 43.83 | 43.72 | 43.80 | 67,448 | +0.14(+0.31%) |
Jun 06, 2019 | 43.65 | 43.74 | 43.62 | 43.67 | 85,025 | +0.03(+0.08%) |
Jun 05, 2019 | 43.69 | 43.75 | 43.63 | 43.63 | 711,652 | -0.06(-0.14%) |
Jun 04, 2019 | 43.65 | 43.73 | 43.60 | 43.69 | 183,704 | -0.04(-0.10%) |
Jun 03, 2019 | 43.68 | 43.78 | 43.60 | 43.73 | 107,054 | +0.13(+0.29%) |
May 31, 2019 | 43.56 | 43.62 | 43.49 | 43.61 | 129,129 | +0.15(+0.35%) |
May 30, 2019 | 43.25 | 43.46 | 43.25 | 43.45 | 83,451 | +0.18(+0.41%) |
May 29, 2019 | 43.33 | 43.42 | 43.28 | 43.28 | 66,337 | +0.03(+0.06%) |
May 28, 2019 | 43.25 | 43.33 | 43.22 | 43.25 | 96,377 | +0.03(+0.06%) |
May 24, 2019 | 43.22 | 43.25 | 43.17 | 43.22 | 111,590 | +0.04(+0.08%) |
May 23, 2019 | 43.11 | 43.26 | 43.11 | 43.19 | 61,401 | +0.12(+0.27%) |
May 22, 2019 | 43.04 | 43.09 | 43.01 | 43.07 | 183,276 | +0.09(+0.21%) |
May 21, 2019 | 43.01 | 43.01 | 42.93 | 42.98 | 56,428 | -0.03(-0.07%) |
May 20, 2019 | 43.06 | 43.08 | 42.98 | 43.01 | 34,630 | -0.02(-0.04%) |
May 17, 2019 | 43.05 | 43.11 | 43.01 | 43.03 | 73,862 | -0.02(-0.04%) |
May 16, 2019 | 43.01 | 43.05 | 42.99 | 43.05 | 94,267 | +0.00(+0.00%) |
May 15, 2019 | 43.09 | 43.12 | 43.01 | 43.05 | 41,260 | +0.04(+0.10%) |
May 14, 2019 | 42.99 | 43.01 | 42.91 | 43.00 | 60,010 | +0.03(+0.08%) |
May 13, 2019 | 42.99 | 43.01 | 42.93 | 42.97 | 148,518 | +0.10(+0.24%) |
May 10, 2019 | 42.88 | 42.96 | 42.84 | 42.87 | 62,417 | +0.04(+0.10%) |
May 09, 2019 | 42.88 | 42.96 | 42.83 | 42.83 | 35,678 | +0.03(+0.08%) |
May 08, 2019 | 42.87 | 42.93 | 42.78 | 42.79 | 139,776 | -0.11(-0.26%) |
May 07, 2019 | 42.88 | 42.92 | 42.85 | 42.90 | 105,625 | +0.12(+0.28%) |
May 06, 2019 | 42.80 | 42.85 | 42.77 | 42.78 | 48,773 | +0.02(+0.04%) |
May 03, 2019 | 42.73 | 42.80 | 42.68 | 42.77 | 50,618 | +0.06(+0.14%) |
May 02, 2019 | 42.76 | 42.77 | 42.66 | 42.71 | 294,742 | -0.08(-0.20%) |
May 01, 2019 | 42.82 | 42.90 | 42.77 | 42.79 | 186,334 | +0.06(+0.14%) |
Apr 30, 2019 | 42.72 | 42.77 | 42.69 | 42.73 | 110,147 | +0.01(+0.02%) |
Apr 29, 2019 | 42.72 | 42.75 | 42.67 | 42.72 | 51,161 | -0.07(-0.16%) |
Apr 26, 2019 | 42.77 | 42.80 | 42.72 | 42.79 | 40,942 | +0.11(+0.26%) |
Apr 25, 2019 | 42.68 | 42.72 | 42.66 | 42.68 | 151,253 | +0.00(+0.01%) |
Apr 24, 2019 | 42.66 | 42.70 | 42.65 | 42.68 | 102,817 | +0.10(+0.23%) |
Apr 23, 2019 | 42.61 | 42.61 | 42.52 | 42.58 | 53,408 | +0.04(+0.10%) |
Apr 22, 2019 | 42.55 | 42.60 | 42.49 | 42.54 | 123,732 | -0.03(-0.08%) |
Apr 18, 2019 | 42.54 | 42.63 | 42.51 | 42.57 | 54,642 | +0.05(+0.13%) |
Apr 17, 2019 | 42.54 | 42.56 | 42.48 | 42.52 | 63,333 | +0.01(+0.03%) |
Apr 16, 2019 | 42.53 | 42.57 | 42.45 | 42.50 | 40,066 | -0.04(-0.08%) |
Apr 15, 2019 | 42.53 | 42.60 | 42.53 | 42.54 | 46,804 | +0.00(+0.00%) |
Apr 12, 2019 | 42.57 | 42.65 | 42.54 | 42.54 | 76,995 | -0.13(-0.30%) |
Apr 11, 2019 | 42.69 | 42.70 | 42.63 | 42.66 | 95,905 | -0.08(-0.18%) |
Apr 10, 2019 | 42.70 | 42.75 | 42.70 | 42.74 | 61,931 | +0.08(+0.19%) |
Apr 09, 2019 | 42.65 | 42.70 | 42.64 | 42.66 | 52,215 | +0.05(+0.11%) |
Apr 08, 2019 | 42.61 | 42.68 | 42.59 | 42.61 | 96,602 | -0.01(-0.02%) |
Apr 05, 2019 | 42.56 | 42.64 | 42.56 | 42.62 | 44,352 | +0.03(+0.08%) |
Apr 04, 2019 | 42.59 | 42.60 | 42.53 | 42.59 | 86,649 | +0.03(+0.06%) |
Apr 03, 2019 | 42.56 | 42.60 | 42.54 | 42.56 | 80,752 | -0.04(-0.10%) |
Apr 02, 2019 | 42.58 | 42.66 | 42.55 | 42.60 | 102,005 | +0.01(+0.02%) |
Apr 01, 2019 | 42.70 | 42.72 | 42.51 | 42.60 | 600,522 | -0.15(-0.36%) |
Mar 29, 2019 | 42.72 | 42.79 | 42.69 | 42.75 | 97,693 | -0.07(-0.16%) |
Mar 28, 2019 | 42.73 | 42.83 | 42.71 | 42.82 | 146,502 | +0.13(+0.30%) |
Mar 27, 2019 | 42.73 | 42.80 | 42.66 | 42.69 | 210,185 | +0.00(+0.01%) |
Mar 26, 2019 | 42.60 | 42.70 | 42.56 | 42.69 | 117,318 | +0.09(+0.21%) |
Mar 25, 2019 | 42.57 | 42.73 | 42.52 | 42.60 | 74,660 | +0.05(+0.12%) |
Mar 22, 2019 | 42.49 | 42.56 | 42.47 | 42.55 | 239,739 | +0.21(+0.50%) |
Mar 21, 2019 | 42.37 | 42.41 | 42.33 | 42.33 | 85,633 | +0.05(+0.12%) |
Mar 20, 2019 | 42.22 | 42.38 | 42.16 | 42.28 | 50,586 | +0.10(+0.24%) |
Mar 19, 2019 | 42.20 | 42.22 | 42.17 | 42.18 | 98,019 | +0.00(+0.00%) |
Mar 18, 2019 | 42.21 | 42.28 | 42.17 | 42.18 | 742,777 | -0.05(-0.12%) |
Mar 15, 2019 | 42.22 | 42.24 | 42.18 | 42.23 | 38,530 | +0.05(+0.12%) |
Mar 14, 2019 | 42.22 | 42.22 | 42.15 | 42.18 | 26,116 | +0.00(+0.00%) |
Mar 13, 2019 | 42.18 | 42.24 | 42.17 | 42.18 | 39,300 | -0.02(-0.04%) |
Mar 12, 2019 | 42.17 | 42.22 | 42.14 | 42.20 | 49,324 | +0.08(+0.18%) |
Mar 11, 2019 | 42.11 | 42.17 | 42.09 | 42.12 | 60,256 | -0.01(-0.02%) |
Mar 08, 2019 | 42.11 | 42.17 | 42.09 | 42.13 | 141,675 | +0.03(+0.08%) |
Mar 07, 2019 | 42.06 | 42.16 | 42.06 | 42.10 | 507,976 | +0.12(+0.28%) |
Mar 06, 2019 | 41.93 | 42.03 | 41.93 | 41.98 | 286,581 | +0.06(+0.14%) |
Mar 05, 2019 | 41.92 | 41.98 | 41.86 | 41.92 | 110,761 | -0.03(-0.08%) |
Mar 04, 2019 | 41.95 | 41.99 | 41.86 | 41.95 | 254,799 | +0.07(+0.16%) |
Mar 01, 2019 | 41.89 | 41.95 | 41.84 | 41.89 | 264,974 | -0.03(-0.08%) |
Feb 28, 2019 | 42.00 | 42.01 | 41.92 | 41.92 | 421,086 | -0.04(-0.10%) |
Feb 27, 2019 | 42.06 | 42.09 | 41.96 | 41.96 | 118,725 | -0.13(-0.30%) |
Feb 26, 2019 | 42.05 | 42.11 | 42.04 | 42.09 | 86,041 | +0.09(+0.22%) |
Feb 25, 2019 | 42.01 | 42.06 | 42.00 | 42.00 | 39,223 | -0.05(-0.12%) |
Feb 22, 2019 | 41.95 | 42.07 | 41.95 | 42.05 | 84,530 | +0.15(+0.36%) |
Feb 21, 2019 | 41.92 | 42.04 | 41.90 | 41.90 | 94,746 | -0.16(-0.37%) |
Feb 20, 2019 | 41.98 | 42.07 | 41.98 | 42.05 | 73,848 | -0.02(-0.04%) |
Feb 19, 2019 | 42.07 | 42.09 | 42.02 | 42.07 | 128,401 | +0.08(+0.18%) |
Feb 15, 2019 | 41.98 | 42.03 | 41.98 | 41.99 | 32,090 | -0.01(-0.02%) |
Feb 14, 2019 | 41.97 | 42.06 | 41.91 | 42.00 | 73,171 | +0.15(+0.36%) |
Feb 13, 2019 | 41.91 | 41.99 | 41.82 | 41.85 | 98,383 | -0.13(-0.30%) |
Feb 12, 2019 | 41.97 | 42.02 | 41.86 | 41.98 | 379,291 | +0.04(+0.09%) |
Feb 11, 2019 | 42.03 | 42.03 | 41.90 | 41.94 | 67,044 | -0.11(-0.27%) |
Feb 08, 2019 | 42.03 | 42.07 | 41.96 | 42.05 | 89,021 | +0.09(+0.22%) |
Feb 07, 2019 | 41.94 | 42.01 | 41.87 | 41.96 | 104,713 | +0.12(+0.28%) |
Feb 06, 2019 | 41.94 | 41.99 | 41.83 | 41.84 | 180,631 | -0.06(-0.14%) |
Feb 05, 2019 | 41.87 | 41.91 | 41.84 | 41.90 | 109,550 | +0.05(+0.12%) |
Feb 04, 2019 | 41.82 | 41.87 | 41.77 | 41.85 | 95,897 | +0.03(+0.08%) |
Feb 01, 2019 | 41.93 | 41.93 | 41.78 | 41.82 | 230,101 | -0.08(-0.18%) |
Jan 31, 2019 | 41.82 | 41.93 | 41.82 | 41.89 | 65,348 | +0.14(+0.34%) |
Jan 30, 2019 | 41.68 | 41.85 | 41.66 | 41.75 | 130,076 | +0.03(+0.08%) |
Jan 29, 2019 | 41.69 | 41.73 | 41.64 | 41.72 | 36,236 | +0.08(+0.20%) |
Jan 28, 2019 | 41.64 | 41.71 | 41.56 | 41.63 | 168,544 | -0.03(-0.08%) |
Jan 25, 2019 | 41.64 | 41.69 | 41.58 | 41.66 | 72,500 | +0.04(+0.10%) |
Jan 24, 2019 | 41.61 | 41.72 | 41.60 | 41.62 | 42,622 | +0.01(+0.02%) |
Jan 23, 2019 | 41.60 | 41.64 | 41.55 | 41.61 | 78,847 | +0.07(+0.16%) |
Jan 22, 2019 | 41.60 | 41.65 | 41.51 | 41.55 | 1,109,869 | +0.04(+0.10%) |
Jan 18, 2019 | 41.49 | 41.62 | 41.42 | 41.51 | 221,996 | -0.05(-0.12%) |
Jan 17, 2019 | 41.58 | 41.60 | 41.47 | 41.56 | 72,522 | +0.03(+0.06%) |
Jan 16, 2019 | 41.57 | 41.58 | 41.48 | 41.53 | 72,534 | +0.03(+0.06%) |
Jan 15, 2019 | 41.62 | 41.63 | 41.48 | 41.51 | 70,723 | -0.09(-0.22%) |
Jan 14, 2019 | 41.62 | 41.68 | 41.50 | 41.60 | 68,674 | +0.03(+0.06%) |
Jan 11, 2019 | 41.58 | 41.62 | 41.52 | 41.57 | 90,085 | +0.09(+0.22%) |
Jan 10, 2019 | 41.58 | 41.64 | 41.45 | 41.48 | 55,096 | -0.10(-0.24%) |
Jan 09, 2019 | 41.57 | 41.59 | 41.50 | 41.58 | 98,683 | +0.06(+0.14%) |
Jan 08, 2019 | 41.57 | 41.58 | 41.47 | 41.52 | 196,060 | -0.03(-0.08%) |
Jan 07, 2019 | 41.67 | 41.67 | 41.53 | 41.56 | 82,678 | -0.04(-0.10%) |
Jan 04, 2019 | 41.62 | 41.65 | 41.54 | 41.60 | 105,338 | -0.05(-0.11%) |
Jan 03, 2019 | 41.51 | 41.70 | 41.51 | 41.64 | 167,604 | +0.15(+0.37%) |