Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.34 | 45.38 | 45.34 | 45.36 | 2,669,923 | -0.01(-0.02%) |
Feb 27, 2020 | 45.35 | 45.37 | 45.35 | 45.37 | 1,263,593 | +0.03(+0.06%) |
Feb 26, 2020 | 45.35 | 45.35 | 45.34 | 45.34 | 901,361 | -0.01(-0.02%) |
Feb 25, 2020 | 45.35 | 45.36 | 45.34 | 45.35 | 1,058,012 | +0.00(+0.00%) |
Feb 24, 2020 | 45.34 | 45.35 | 45.34 | 45.35 | 684,848 | +0.02(+0.04%) |
Feb 21, 2020 | 45.33 | 45.34 | 45.33 | 45.33 | 584,397 | +0.00(+0.00%) |
Feb 20, 2020 | 45.32 | 45.33 | 45.31 | 45.33 | 626,958 | +0.02(+0.04%) |
Feb 19, 2020 | 45.30 | 45.32 | 45.30 | 45.31 | 519,104 | +0.00(+0.00%) |
Feb 18, 2020 | 45.31 | 45.31 | 45.30 | 45.31 | 478,591 | +0.01(+0.02%) |
Feb 14, 2020 | 45.30 | 45.31 | 45.30 | 45.30 | 635,399 | +0.01(+0.02%) |
Feb 13, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 543,975 | -0.01(-0.02%) |
Feb 12, 2020 | 45.30 | 45.30 | 45.29 | 45.30 | 770,660 | +0.00(+0.01%) |
Feb 11, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 366,684 | +0.00(+0.01%) |
Feb 10, 2020 | 45.29 | 45.30 | 45.29 | 45.30 | 404,039 | +0.01(+0.02%) |
Feb 07, 2020 | 45.28 | 45.29 | 45.28 | 45.29 | 539,187 | +0.01(+0.02%) |
Feb 06, 2020 | 45.28 | 45.28 | 45.27 | 45.28 | 948,341 | +0.01(+0.02%) |
Feb 05, 2020 | 45.29 | 45.29 | 45.27 | 45.27 | 444,725 | -0.01(-0.02%) |
Feb 04, 2020 | 45.28 | 45.28 | 45.27 | 45.28 | 675,456 | +0.01(+0.02%) |
Feb 03, 2020 | 45.27 | 45.28 | 45.27 | 45.27 | 753,917 | +0.00(+0.00%) |
Jan 31, 2020 | 45.27 | 45.28 | 45.27 | 45.27 | 872,365 | +0.01(+0.02%) |
Jan 30, 2020 | 45.25 | 45.27 | 45.25 | 45.26 | 879,848 | +0.00(+0.00%) |
Jan 29, 2020 | 45.24 | 45.26 | 45.24 | 45.26 | 763,556 | +0.02(+0.04%) |
Jan 28, 2020 | 45.26 | 45.26 | 45.24 | 45.24 | 840,079 | -0.02(-0.04%) |
Jan 27, 2020 | 45.26 | 45.26 | 45.25 | 45.26 | 475,511 | +0.02(+0.04%) |
Jan 24, 2020 | 45.23 | 45.24 | 45.22 | 45.24 | 627,047 | +0.02(+0.04%) |
Jan 23, 2020 | 45.22 | 45.23 | 45.22 | 45.22 | 485,898 | +0.00(+0.00%) |
Jan 22, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 509,662 | +0.01(+0.02%) |
Jan 21, 2020 | 45.22 | 45.22 | 45.21 | 45.22 | 796,362 | +0.00(+0.01%) |
Jan 17, 2020 | 45.20 | 45.21 | 45.19 | 45.21 | 459,167 | +0.01(+0.02%) |
Jan 16, 2020 | 45.20 | 45.20 | 45.19 | 45.20 | 514,131 | +0.01(+0.02%) |
Jan 15, 2020 | 45.19 | 45.20 | 45.19 | 45.19 | 769,657 | -0.01(-0.02%) |
Jan 14, 2020 | 45.19 | 45.20 | 45.19 | 45.20 | 611,570 | +0.02(+0.04%) |
Jan 13, 2020 | 45.19 | 45.19 | 45.18 | 45.19 | 681,570 | +0.00(+0.00%) |
Jan 10, 2020 | 45.18 | 45.19 | 45.18 | 45.19 | 751,294 | +0.01(+0.02%) |
Jan 09, 2020 | 45.18 | 45.18 | 45.17 | 45.18 | 507,080 | +0.01(+0.02%) |
Jan 08, 2020 | 45.17 | 45.18 | 45.17 | 45.17 | 620,466 | +0.00(+0.00%) |
Jan 07, 2020 | 45.17 | 45.18 | 45.15 | 45.17 | 408,284 | +0.00(+0.00%) |
Jan 06, 2020 | 45.16 | 45.17 | 45.16 | 45.17 | 549,689 | +0.01(+0.02%) |
Jan 03, 2020 | 45.14 | 45.16 | 45.14 | 45.16 | 573,764 | +0.02(+0.04%) |
Jan 02, 2020 | 45.14 | 45.15 | 45.14 | 45.14 | 1,008,670 | -0.01(-0.02%) |
Dec 31, 2019 | 45.13 | 45.15 | 45.13 | 45.15 | 411,186 | +0.02(+0.04%) |
Dec 30, 2019 | 45.13 | 45.14 | 45.13 | 45.13 | 599,846 | +0.00(+0.00%) |
Dec 27, 2019 | 45.11 | 45.14 | 45.11 | 45.13 | 902,044 | +0.01(+0.02%) |
Dec 26, 2019 | 45.13 | 45.13 | 45.11 | 45.12 | 372,125 | +0.00(+0.00%) |
Dec 24, 2019 | 45.11 | 45.12 | 45.11 | 45.12 | 404,491 | +0.01(+0.02%) |
Dec 23, 2019 | 45.12 | 45.12 | 45.11 | 45.11 | 1,091,635 | +0.01(+0.03%) |
Dec 20, 2019 | 45.10 | 45.10 | 45.09 | 45.10 | 407,837 | +0.00(+0.00%) |
Dec 19, 2019 | 45.08 | 45.10 | 45.08 | 45.10 | 572,531 | +0.02(+0.04%) |
Dec 18, 2019 | 45.08 | 45.10 | 45.08 | 45.08 | 461,920 | -0.01(-0.02%) |
Dec 17, 2019 | 45.07 | 45.09 | 45.07 | 45.09 | 707,312 | +0.02(+0.04%) |
Dec 16, 2019 | 45.08 | 45.09 | 45.07 | 45.07 | 888,308 | -0.02(-0.04%) |
Dec 13, 2019 | 45.08 | 45.09 | 45.07 | 45.09 | 505,825 | +0.02(+0.04%) |
Dec 12, 2019 | 45.07 | 45.08 | 45.07 | 45.07 | 382,502 | -0.01(-0.02%) |
Dec 11, 2019 | 45.08 | 45.08 | 45.07 | 45.08 | 411,581 | +0.01(+0.02%) |
Dec 10, 2019 | 45.08 | 45.08 | 45.07 | 45.07 | 362,581 | -0.01(-0.02%) |
Dec 09, 2019 | 45.07 | 45.08 | 45.07 | 45.08 | 425,521 | +0.01(+0.02%) |
Dec 06, 2019 | 45.07 | 45.07 | 45.07 | 45.07 | 346,986 | +0.00(+0.00%) |
Dec 05, 2019 | 45.07 | 45.08 | 45.07 | 45.07 | 416,216 | +0.01(+0.02%) |
Dec 04, 2019 | 45.07 | 45.07 | 45.06 | 45.07 | 431,770 | +0.01(+0.02%) |
Dec 03, 2019 | 45.06 | 45.07 | 45.06 | 45.06 | 325,463 | +0.01(+0.02%) |
Dec 02, 2019 | 45.04 | 45.06 | 45.04 | 45.05 | 895,233 | -0.01(-0.02%) |
Nov 29, 2019 | 45.06 | 45.06 | 45.05 | 45.06 | 502,470 | +0.00(+0.00%) |
Nov 27, 2019 | 45.06 | 45.06 | 45.05 | 45.06 | 329,200 | +0.00(+0.00%) |
Nov 26, 2019 | 45.05 | 45.06 | 45.04 | 45.06 | 720,449 | +0.01(+0.02%) |
Nov 25, 2019 | 45.05 | 45.05 | 45.03 | 45.05 | 709,920 | +0.00(+0.00%) |
Nov 22, 2019 | 45.04 | 45.05 | 45.04 | 45.05 | 491,060 | +0.01(+0.02%) |
Nov 21, 2019 | 45.05 | 45.05 | 45.04 | 45.04 | 1,013,154 | +0.00(+0.00%) |
Nov 20, 2019 | 45.04 | 45.04 | 45.03 | 45.04 | 363,807 | +0.02(+0.04%) |
Nov 19, 2019 | 45.02 | 45.04 | 45.02 | 45.02 | 353,233 | -0.01(-0.02%) |
Nov 18, 2019 | 45.02 | 45.03 | 45.02 | 45.03 | 506,389 | +0.02(+0.06%) |
Nov 15, 2019 | 45.01 | 45.02 | 45.01 | 45.01 | 471,037 | -0.01(-0.02%) |
Nov 14, 2019 | 45.01 | 45.01 | 45.01 | 45.01 | 636,534 | +0.00(+0.00%) |
Nov 13, 2019 | 45.00 | 45.01 | 45.00 | 45.01 | 354,901 | +0.02(+0.04%) |
Nov 12, 2019 | 44.99 | 45.00 | 44.99 | 45.00 | 342,609 | +0.00(+0.00%) |
Nov 11, 2019 | 44.99 | 45.00 | 44.99 | 45.00 | 400,515 | +0.01(+0.02%) |
Nov 08, 2019 | 44.99 | 45.00 | 44.98 | 44.99 | 393,577 | +0.01(+0.02%) |
Nov 07, 2019 | 44.99 | 45.00 | 44.98 | 44.98 | 1,108,595 | -0.02(-0.04%) |
Nov 06, 2019 | 44.99 | 45.00 | 44.98 | 45.00 | 594,263 | +0.03(+0.06%) |
Nov 05, 2019 | 44.98 | 44.99 | 44.97 | 44.97 | 788,566 | +0.00(+0.00%) |
Nov 04, 2019 | 44.98 | 45.00 | 44.97 | 44.97 | 664,279 | -0.01(-0.02%) |
Nov 01, 2019 | 44.99 | 45.00 | 44.98 | 44.98 | 851,051 | +0.01(+0.02%) |
Oct 31, 2019 | 44.96 | 44.98 | 44.96 | 44.97 | 670,673 | +0.00(+0.00%) |
Oct 30, 2019 | 44.96 | 44.97 | 44.96 | 44.97 | 352,359 | +0.02(+0.04%) |
Oct 29, 2019 | 44.95 | 44.96 | 44.95 | 44.95 | 661,954 | -0.01(-0.02%) |
Oct 28, 2019 | 44.96 | 44.96 | 44.94 | 44.96 | 526,632 | +0.00(+0.00%) |
Oct 25, 2019 | 44.95 | 44.96 | 44.95 | 44.96 | 478,212 | +0.00(+0.00%) |
Oct 24, 2019 | 44.95 | 44.96 | 44.94 | 44.96 | 390,579 | +0.02(+0.04%) |
Oct 23, 2019 | 44.95 | 44.95 | 44.94 | 44.94 | 469,664 | +0.00(+0.00%) |
Oct 22, 2019 | 44.95 | 44.95 | 44.93 | 44.94 | 374,646 | +0.01(+0.02%) |
Oct 21, 2019 | 44.94 | 44.94 | 44.93 | 44.93 | 402,434 | +0.01(+0.02%) |
Oct 18, 2019 | 44.92 | 44.93 | 44.92 | 44.92 | 230,426 | +0.00(+0.00%) |
Oct 17, 2019 | 44.90 | 44.92 | 44.90 | 44.92 | 635,428 | +0.02(+0.04%) |
Oct 16, 2019 | 44.92 | 44.92 | 44.90 | 44.90 | 428,753 | +0.00(+0.00%) |
Oct 15, 2019 | 44.91 | 44.92 | 44.90 | 44.90 | 345,006 | +0.00(+0.00%) |
Oct 14, 2019 | 44.90 | 44.91 | 44.89 | 44.90 | 338,150 | +0.00(+0.00%) |
Oct 11, 2019 | 44.92 | 44.92 | 44.90 | 44.90 | 301,880 | -0.01(-0.02%) |
Oct 10, 2019 | 44.92 | 44.92 | 44.91 | 44.91 | 241,122 | -0.01(-0.02%) |
Oct 09, 2019 | 44.91 | 44.92 | 44.91 | 44.92 | 902,566 | +0.00(+0.00%) |
Oct 08, 2019 | 44.92 | 44.92 | 44.91 | 44.92 | 843,838 | +0.00(+0.00%) |
Oct 07, 2019 | 44.92 | 44.92 | 44.90 | 44.92 | 401,938 | +0.00(+0.00%) |
Oct 04, 2019 | 44.92 | 44.93 | 44.90 | 44.92 | 652,295 | +0.02(+0.04%) |
Oct 03, 2019 | 44.89 | 44.91 | 44.89 | 44.90 | 623,163 | +0.02(+0.04%) |
Oct 02, 2019 | 44.88 | 44.90 | 44.88 | 44.89 | 636,039 | +0.01(+0.02%) |
Oct 01, 2019 | 44.87 | 44.89 | 44.86 | 44.88 | 1,367,933 | +0.01(+0.02%) |
Sep 30, 2019 | 44.86 | 44.87 | 44.86 | 44.87 | 287,830 | +0.01(+0.02%) |
Sep 27, 2019 | 44.85 | 44.86 | 44.84 | 44.86 | 252,447 | +0.02(+0.04%) |
Sep 26, 2019 | 44.85 | 44.85 | 44.84 | 44.84 | 392,796 | -0.02(-0.04%) |
Sep 25, 2019 | 44.85 | 44.86 | 44.85 | 44.86 | 358,186 | +0.02(+0.04%) |
Sep 24, 2019 | 44.83 | 44.85 | 44.83 | 44.84 | 324,406 | +0.01(+0.02%) |
Sep 23, 2019 | 44.84 | 44.84 | 44.82 | 44.83 | 449,216 | +0.00(+0.01%) |
Sep 20, 2019 | 44.81 | 44.83 | 44.81 | 44.83 | 305,885 | +0.01(+0.02%) |
Sep 19, 2019 | 44.80 | 44.82 | 44.80 | 44.82 | 258,801 | +0.01(+0.02%) |
Sep 18, 2019 | 44.80 | 44.81 | 44.80 | 44.81 | 260,643 | +0.02(+0.04%) |
Sep 17, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 341,666 | +0.01(+0.02%) |
Sep 16, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 326,637 | +0.00(+0.00%) |
Sep 13, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 603,214 | -0.02(-0.04%) |
Sep 12, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 604,116 | +0.01(+0.02%) |
Sep 11, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 393,057 | +0.00(+0.00%) |
Sep 10, 2019 | 44.81 | 44.81 | 44.79 | 44.79 | 720,381 | -0.02(-0.04%) |
Sep 09, 2019 | 44.80 | 44.81 | 44.80 | 44.81 | 384,975 | +0.01(+0.02%) |
Sep 06, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 305,885 | +0.01(+0.02%) |
Sep 05, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 396,769 | +0.00(+0.00%) |
Sep 04, 2019 | 44.80 | 44.80 | 44.79 | 44.79 | 706,226 | +0.00(+0.00%) |
Sep 03, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 1,278,425 | +0.01(+0.02%) |
Aug 30, 2019 | 44.78 | 44.79 | 44.77 | 44.79 | 292,487 | +0.01(+0.02%) |
Aug 29, 2019 | 44.79 | 44.79 | 44.78 | 44.78 | 367,345 | +0.01(+0.02%) |
Aug 28, 2019 | 44.78 | 44.78 | 44.77 | 44.77 | 434,390 | +0.01(+0.02%) |
Aug 27, 2019 | 44.75 | 44.77 | 44.75 | 44.76 | 350,853 | +0.01(+0.02%) |
Aug 26, 2019 | 44.76 | 44.77 | 44.75 | 44.75 | 600,362 | -0.01(-0.02%) |
Aug 23, 2019 | 44.74 | 44.76 | 44.74 | 44.76 | 525,194 | +0.01(+0.02%) |
Aug 22, 2019 | 44.75 | 44.75 | 44.73 | 44.75 | 638,834 | +0.00(+0.00%) |
Aug 21, 2019 | 44.75 | 44.75 | 44.74 | 44.75 | 716,158 | +0.00(+0.00%) |
Aug 20, 2019 | 44.75 | 44.76 | 44.74 | 44.75 | 268,778 | +0.00(+0.00%) |
Aug 19, 2019 | 44.75 | 44.75 | 44.74 | 44.75 | 1,532,742 | +0.01(+0.02%) |
Aug 16, 2019 | 44.73 | 44.74 | 44.73 | 44.74 | 579,384 | +0.01(+0.02%) |
Aug 15, 2019 | 44.71 | 44.74 | 44.71 | 44.73 | 446,091 | +0.02(+0.04%) |
Aug 14, 2019 | 44.71 | 44.72 | 44.70 | 44.71 | 690,846 | -0.02(-0.04%) |
Aug 13, 2019 | 44.71 | 44.73 | 44.71 | 44.73 | 443,265 | +0.02(+0.04%) |
Aug 12, 2019 | 44.71 | 44.71 | 44.70 | 44.71 | 294,264 | +0.00(+0.00%) |
Aug 09, 2019 | 44.70 | 44.72 | 44.70 | 44.71 | 322,632 | +0.01(+0.02%) |
Aug 08, 2019 | 44.71 | 44.71 | 44.70 | 44.70 | 718,788 | -0.01(-0.02%) |
Aug 07, 2019 | 44.70 | 44.72 | 44.70 | 44.71 | 477,040 | +0.00(+0.00%) |
Aug 06, 2019 | 44.70 | 44.71 | 44.70 | 44.71 | 350,259 | +0.01(+0.02%) |
Aug 05, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 405,826 | +0.01(+0.02%) |
Aug 02, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 337,635 | +0.03(+0.06%) |
Aug 01, 2019 | 44.64 | 44.67 | 44.64 | 44.67 | 515,422 | +0.02(+0.04%) |
Jul 31, 2019 | 44.66 | 44.67 | 44.65 | 44.65 | 879,251 | +0.00(+0.00%) |
Jul 30, 2019 | 44.65 | 44.65 | 44.64 | 44.65 | 237,909 | +0.01(+0.02%) |
Jul 29, 2019 | 44.64 | 44.64 | 44.63 | 44.64 | 442,919 | +0.00(+0.00%) |
Jul 26, 2019 | 44.63 | 44.65 | 44.63 | 44.64 | 600,705 | -0.01(-0.02%) |
Jul 25, 2019 | 44.65 | 44.65 | 44.64 | 44.65 | 398,483 | +0.01(+0.02%) |
Jul 24, 2019 | 44.64 | 44.64 | 44.63 | 44.64 | 549,174 | +0.01(+0.02%) |
Jul 23, 2019 | 44.63 | 44.64 | 44.63 | 44.63 | 358,876 | +0.00(+0.00%) |
Jul 22, 2019 | 44.64 | 44.64 | 44.62 | 44.63 | 327,378 | +0.00(+0.01%) |
Jul 19, 2019 | 44.62 | 44.64 | 44.62 | 44.63 | 378,320 | +0.02(+0.04%) |
Jul 18, 2019 | 44.61 | 44.62 | 44.60 | 44.61 | 306,906 | +0.00(+0.00%) |
Jul 17, 2019 | 44.61 | 44.61 | 44.60 | 44.61 | 428,488 | +0.00(+0.00%) |
Jul 16, 2019 | 44.60 | 44.61 | 44.60 | 44.61 | 416,859 | +0.01(+0.02%) |
Jul 15, 2019 | 44.61 | 44.61 | 44.59 | 44.60 | 431,340 | +0.00(+0.00%) |
Jul 12, 2019 | 44.60 | 44.60 | 44.58 | 44.60 | 463,459 | +0.01(+0.02%) |
Jul 11, 2019 | 44.58 | 44.59 | 44.58 | 44.59 | 284,159 | +0.02(+0.04%) |
Jul 10, 2019 | 44.57 | 44.58 | 44.57 | 44.58 | 368,967 | +0.00(+0.00%) |
Jul 09, 2019 | 44.58 | 44.58 | 44.57 | 44.58 | 274,098 | +0.00(+0.00%) |
Jul 08, 2019 | 44.58 | 44.58 | 44.57 | 44.58 | 463,670 | -0.01(-0.02%) |
Jul 05, 2019 | 44.58 | 44.58 | 44.57 | 44.58 | 301,887 | +0.02(+0.04%) |
Jul 03, 2019 | 44.57 | 44.58 | 44.57 | 44.57 | 247,276 | +0.00(+0.00%) |
Jul 02, 2019 | 44.56 | 44.57 | 44.56 | 44.57 | 330,788 | +0.02(+0.04%) |
Jul 01, 2019 | 44.54 | 44.56 | 44.54 | 44.55 | 1,529,990 | +0.00(+0.00%) |
Jun 28, 2019 | 44.55 | 44.56 | 44.55 | 44.55 | 268,419 | +0.01(+0.02%) |
Jun 27, 2019 | 44.55 | 44.55 | 44.54 | 44.54 | 263,143 | +0.00(+0.00%) |
Jun 26, 2019 | 44.54 | 44.55 | 44.54 | 44.54 | 342,519 | +0.00(+0.00%) |
Jun 25, 2019 | 44.55 | 44.55 | 44.54 | 44.54 | 494,682 | +0.00(+0.00%) |
Jun 24, 2019 | 44.54 | 44.54 | 44.53 | 44.54 | 409,452 | +0.02(+0.04%) |
Jun 21, 2019 | 44.53 | 44.54 | 44.52 | 44.52 | 495,382 | +0.01(+0.02%) |
Jun 20, 2019 | 44.51 | 44.52 | 44.51 | 44.51 | 423,320 | +0.01(+0.02%) |
Jun 19, 2019 | 44.49 | 44.51 | 44.49 | 44.51 | 317,065 | +0.01(+0.02%) |
Jun 18, 2019 | 44.49 | 44.50 | 44.49 | 44.50 | 399,842 | +0.00(+0.00%) |
Jun 17, 2019 | 44.48 | 44.50 | 44.48 | 44.50 | 390,016 | +0.00(+0.00%) |
Jun 14, 2019 | 44.48 | 44.50 | 44.48 | 44.50 | 530,743 | +0.04(+0.08%) |
Jun 13, 2019 | 44.46 | 44.47 | 44.46 | 44.46 | 351,345 | +0.00(+0.00%) |
Jun 12, 2019 | 44.45 | 44.46 | 44.45 | 44.46 | 345,228 | +0.01(+0.02%) |
Jun 11, 2019 | 44.46 | 44.46 | 44.44 | 44.45 | 753,377 | -0.01(-0.02%) |
Jun 10, 2019 | 44.45 | 44.46 | 44.45 | 44.46 | 657,664 | +0.01(+0.02%) |
Jun 07, 2019 | 44.45 | 44.46 | 44.44 | 44.45 | 488,809 | +0.01(+0.02%) |
Jun 06, 2019 | 44.45 | 44.45 | 44.44 | 44.44 | 345,791 | +0.00(+0.00%) |
Jun 05, 2019 | 44.45 | 44.45 | 44.44 | 44.44 | 1,361,894 | +0.01(+0.02%) |
Jun 04, 2019 | 44.43 | 44.44 | 44.43 | 44.44 | 361,214 | +0.01(+0.02%) |
Jun 03, 2019 | 44.41 | 44.43 | 44.41 | 44.43 | 1,819,696 | +0.01(+0.02%) |
May 31, 2019 | 44.41 | 44.42 | 44.40 | 44.42 | 621,410 | +0.02(+0.04%) |
May 30, 2019 | 44.39 | 44.40 | 44.38 | 44.40 | 309,053 | +0.03(+0.06%) |
May 29, 2019 | 44.38 | 44.38 | 44.37 | 44.37 | 590,285 | -0.01(-0.02%) |
May 28, 2019 | 44.38 | 44.38 | 44.37 | 44.38 | 359,727 | +0.01(+0.02%) |
May 24, 2019 | 44.37 | 44.38 | 44.37 | 44.37 | 259,194 | +0.02(+0.04%) |
May 23, 2019 | 44.36 | 44.36 | 44.36 | 44.36 | 596,096 | +0.01(+0.02%) |
May 22, 2019 | 44.35 | 44.36 | 44.35 | 44.35 | 897,438 | -0.01(-0.02%) |
May 21, 2019 | 44.36 | 44.36 | 44.35 | 44.36 | 452,679 | +0.00(+0.00%) |
May 20, 2019 | 44.36 | 44.36 | 44.35 | 44.36 | 393,329 | +0.02(+0.04%) |
May 17, 2019 | 44.34 | 44.35 | 44.34 | 44.34 | 411,039 | -0.01(-0.02%) |
May 16, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 780,951 | +0.02(+0.04%) |
May 15, 2019 | 44.33 | 44.34 | 44.33 | 44.33 | 401,711 | -0.01(-0.02%) |
May 14, 2019 | 44.32 | 44.34 | 44.32 | 44.34 | 435,345 | +0.01(+0.02%) |
May 13, 2019 | 44.33 | 44.33 | 44.32 | 44.33 | 669,821 | +0.01(+0.02%) |
May 10, 2019 | 44.32 | 44.32 | 44.31 | 44.32 | 271,867 | +0.01(+0.02%) |
May 09, 2019 | 44.31 | 44.31 | 44.30 | 44.31 | 359,437 | +0.02(+0.04%) |
May 08, 2019 | 44.29 | 44.30 | 44.29 | 44.29 | 434,760 | +0.01(+0.02%) |
May 07, 2019 | 44.28 | 44.29 | 44.28 | 44.28 | 279,523 | +0.01(+0.02%) |
May 06, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 324,833 | +0.00(+0.00%) |
May 03, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 320,151 | +0.00(+0.00%) |
May 02, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 437,535 | +0.01(+0.02%) |
May 01, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 438,711 | +0.01(+0.02%) |
Apr 30, 2019 | 44.27 | 44.27 | 44.26 | 44.26 | 601,839 | +0.00(+0.00%) |
Apr 29, 2019 | 44.25 | 44.27 | 44.25 | 44.26 | 434,721 | +0.02(+0.04%) |
Apr 26, 2019 | 44.25 | 44.26 | 44.24 | 44.24 | 313,676 | -0.01(-0.02%) |
Apr 25, 2019 | 44.25 | 44.25 | 44.24 | 44.25 | 253,674 | +0.01(+0.02%) |
Apr 24, 2019 | 44.24 | 44.24 | 44.23 | 44.24 | 826,598 | +0.02(+0.04%) |
Apr 23, 2019 | 44.21 | 44.23 | 44.21 | 44.22 | 706,187 | +0.01(+0.02%) |
Apr 22, 2019 | 44.22 | 44.22 | 44.21 | 44.21 | 474,127 | +0.01(+0.02%) |
Apr 18, 2019 | 44.21 | 44.22 | 44.20 | 44.20 | 204,875 | -0.01(-0.02%) |
Apr 17, 2019 | 44.19 | 44.21 | 44.19 | 44.21 | 481,097 | +0.02(+0.04%) |
Apr 16, 2019 | 44.19 | 44.20 | 44.19 | 44.19 | 226,004 | +0.01(+0.02%) |
Apr 15, 2019 | 44.19 | 44.19 | 44.19 | 44.19 | 287,152 | -0.01(-0.01%) |
Apr 12, 2019 | 44.19 | 44.19 | 44.19 | 44.19 | 292,337 | +0.00(+0.00%) |
Apr 11, 2019 | 44.19 | 44.19 | 44.19 | 44.19 | 323,583 | +0.00(+0.01%) |
Apr 10, 2019 | 44.19 | 44.19 | 44.17 | 44.19 | 364,792 | +0.01(+0.02%) |
Apr 09, 2019 | 44.16 | 44.18 | 44.16 | 44.18 | 366,502 | +0.02(+0.04%) |
Apr 08, 2019 | 44.17 | 44.17 | 44.15 | 44.16 | 906,172 | -0.01(-0.02%) |
Apr 05, 2019 | 44.15 | 44.17 | 44.15 | 44.17 | 324,794 | +0.03(+0.06%) |
Apr 04, 2019 | 44.15 | 44.16 | 44.14 | 44.14 | 424,527 | -0.01(-0.02%) |
Apr 03, 2019 | 44.14 | 44.15 | 44.13 | 44.15 | 541,805 | +0.02(+0.04%) |
Apr 02, 2019 | 44.15 | 44.15 | 44.13 | 44.13 | 865,771 | -0.02(-0.04%) |
Apr 01, 2019 | 44.15 | 44.15 | 44.14 | 44.15 | 2,153,460 | +0.00(+0.00%) |
Mar 29, 2019 | 44.13 | 44.15 | 44.13 | 44.15 | 531,378 | +0.02(+0.04%) |
Mar 28, 2019 | 44.13 | 44.14 | 44.13 | 44.13 | 461,266 | +0.00(+0.00%) |
Mar 27, 2019 | 44.12 | 44.13 | 44.12 | 44.13 | 305,598 | +0.02(+0.04%) |
Mar 26, 2019 | 44.13 | 44.13 | 44.12 | 44.12 | 386,565 | +0.00(+0.00%) |
Mar 25, 2019 | 44.11 | 44.12 | 44.10 | 44.12 | 456,887 | +0.03(+0.06%) |
Mar 22, 2019 | 44.10 | 44.10 | 44.08 | 44.09 | 339,826 | +0.00(+0.00%) |
Mar 21, 2019 | 44.09 | 44.09 | 44.07 | 44.09 | 433,694 | +0.01(+0.02%) |
Mar 20, 2019 | 44.06 | 44.08 | 44.06 | 44.08 | 425,897 | +0.01(+0.02%) |
Mar 19, 2019 | 44.07 | 44.07 | 44.06 | 44.07 | 644,692 | +0.02(+0.04%) |
Mar 18, 2019 | 44.06 | 44.06 | 44.05 | 44.05 | 528,581 | +0.01(+0.03%) |
Mar 15, 2019 | 44.04 | 44.06 | 44.04 | 44.04 | 415,294 | -0.01(-0.01%) |
Mar 14, 2019 | 44.04 | 44.05 | 44.04 | 44.05 | 397,276 | +0.01(+0.03%) |
Mar 13, 2019 | 44.05 | 44.05 | 44.03 | 44.03 | 544,615 | +0.01(+0.02%) |
Mar 12, 2019 | 44.02 | 44.03 | 44.02 | 44.02 | 312,238 | -0.01(-0.02%) |
Mar 11, 2019 | 44.02 | 44.03 | 44.02 | 44.03 | 222,160 | +0.02(+0.04%) |
Mar 08, 2019 | 44.02 | 44.02 | 44.01 | 44.02 | 255,548 | +0.01(+0.02%) |
Mar 07, 2019 | 44.01 | 44.02 | 44.01 | 44.01 | 486,454 | +0.01(+0.02%) |
Mar 06, 2019 | 43.99 | 44.01 | 43.99 | 44.00 | 253,872 | +0.00(+0.00%) |
Mar 05, 2019 | 44.00 | 44.01 | 43.99 | 44.00 | 250,082 | +0.01(+0.02%) |
Mar 04, 2019 | 43.98 | 44.00 | 43.98 | 43.99 | 269,678 | +0.00(+0.00%) |