Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.44 | 47.57 | 47.28 | 47.36 | 872,826 | +0.02(+0.04%) |
Apr 29, 2020 | 47.23 | 47.52 | 47.23 | 47.34 | 696,049 | +0.02(+0.04%) |
Apr 28, 2020 | 47.33 | 47.63 | 47.15 | 47.32 | 516,437 | +0.13(+0.28%) |
Apr 27, 2020 | 47.32 | 47.47 | 47.10 | 47.19 | 412,241 | -0.18(-0.37%) |
Apr 24, 2020 | 47.22 | 47.44 | 47.22 | 47.36 | 539,842 | -0.02(-0.04%) |
Apr 23, 2020 | 47.36 | 47.40 | 47.19 | 47.38 | 314,588 | +0.11(+0.24%) |
Apr 22, 2020 | 47.34 | 47.34 | 46.85 | 47.27 | 581,358 | +0.01(+0.02%) |
Apr 21, 2020 | 47.36 | 47.39 | 47.21 | 47.26 | 1,089,127 | -0.03(-0.05%) |
Apr 20, 2020 | 47.39 | 47.45 | 47.21 | 47.28 | 753,524 | -0.11(-0.22%) |
Apr 17, 2020 | 47.43 | 47.50 | 47.19 | 47.39 | 818,827 | -0.03(-0.06%) |
Apr 16, 2020 | 47.47 | 49.84 | 47.14 | 47.42 | 921,211 | +0.09(+0.20%) |
Apr 15, 2020 | 47.15 | 47.35 | 47.03 | 47.32 | 546,680 | +0.29(+0.62%) |
Apr 14, 2020 | 47.29 | 47.36 | 47.01 | 47.03 | 936,215 | -0.14(-0.30%) |
Apr 13, 2020 | 47.08 | 47.28 | 46.87 | 47.17 | 653,952 | +0.15(+0.32%) |
Apr 09, 2020 | 46.65 | 47.20 | 46.65 | 47.02 | 774,502 | +0.34(+0.72%) |
Apr 08, 2020 | 46.67 | 46.74 | 46.55 | 46.68 | 763,849 | +0.06(+0.12%) |
Apr 07, 2020 | 46.68 | 46.68 | 46.31 | 46.63 | 515,697 | +0.08(+0.17%) |
Apr 06, 2020 | 46.47 | 46.55 | 46.21 | 46.55 | 611,593 | +0.02(+0.04%) |
Apr 03, 2020 | 46.59 | 46.63 | 46.28 | 46.53 | 615,545 | -0.01(-0.02%) |
Apr 02, 2020 | 46.32 | 46.55 | 46.07 | 46.54 | 681,771 | +0.17(+0.36%) |
Apr 01, 2020 | 46.60 | 46.61 | 46.16 | 46.37 | 774,271 | +0.11(+0.25%) |
Mar 31, 2020 | 46.40 | 46.62 | 46.14 | 46.26 | 1,330,450 | +0.00(+0.01%) |
Mar 30, 2020 | 46.09 | 46.50 | 46.06 | 46.25 | 1,512,164 | +0.24(+0.52%) |
Mar 27, 2020 | 46.05 | 46.14 | 45.39 | 46.01 | 3,326,131 | +0.57(+1.26%) |
Mar 26, 2020 | 45.06 | 46.34 | 44.77 | 45.44 | 743,710 | +0.90(+2.01%) |
Mar 25, 2020 | 45.31 | 45.42 | 44.55 | 44.55 | 668,781 | -0.42(-0.94%) |
Mar 24, 2020 | 43.88 | 44.97 | 43.88 | 44.97 | 681,008 | +0.00(+0.00%) |
Mar 23, 2020 | 41.87 | 44.97 | 39.77 | 44.97 | 741,224 | +1.43(+3.28%) |
Mar 20, 2020 | 43.03 | 44.14 | 43.03 | 43.54 | 1,224,344 | -0.30(-0.68%) |
Mar 19, 2020 | 43.87 | 44.75 | 43.58 | 43.84 | 1,522,897 | -1.53(-3.38%) |
Mar 18, 2020 | 45.59 | 45.66 | 43.38 | 45.37 | 871,490 | -0.55(-1.20%) |
Mar 17, 2020 | 45.73 | 46.29 | 45.27 | 45.92 | 798,368 | -0.37(-0.80%) |
Mar 16, 2020 | 44.32 | 46.48 | 43.82 | 46.29 | 905,374 | +1.42(+3.16%) |
Mar 13, 2020 | 44.97 | 46.26 | 44.14 | 44.87 | 889,446 | -0.46(-1.02%) |
Mar 12, 2020 | 46.72 | 48.20 | 45.16 | 45.34 | 1,341,423 | -1.24(-2.67%) |
Mar 11, 2020 | 47.22 | 47.33 | 46.50 | 46.58 | 346,939 | -0.32(-0.69%) |
Mar 10, 2020 | 47.41 | 48.53 | 46.90 | 46.90 | 729,680 | -0.68(-1.44%) |
Mar 09, 2020 | 48.06 | 51.48 | 46.85 | 47.59 | 1,181,152 | +0.05(+0.11%) |
Mar 06, 2020 | 47.64 | 47.75 | 47.41 | 47.54 | 586,498 | +0.21(+0.44%) |
Mar 05, 2020 | 47.33 | 47.38 | 47.15 | 47.32 | 497,591 | +0.25(+0.54%) |
Mar 04, 2020 | 47.17 | 47.29 | 47.06 | 47.07 | 693,158 | -0.18(-0.37%) |
Mar 03, 2020 | 46.91 | 47.44 | 46.90 | 47.25 | 725,494 | +0.45(+0.95%) |
Mar 02, 2020 | 46.91 | 47.07 | 46.80 | 46.80 | 1,325,390 | -0.08(-0.17%) |
Feb 28, 2020 | 46.73 | 46.91 | 46.64 | 46.88 | 2,024,332 | +0.29(+0.62%) |
Feb 27, 2020 | 46.71 | 46.71 | 46.47 | 46.59 | 593,848 | +0.15(+0.32%) |
Feb 26, 2020 | 46.45 | 46.62 | 46.39 | 46.44 | 489,219 | -0.12(-0.26%) |
Feb 25, 2020 | 46.46 | 46.59 | 46.42 | 46.56 | 174,184 | +0.09(+0.19%) |
Feb 24, 2020 | 46.50 | 46.57 | 46.43 | 46.47 | 311,577 | +0.18(+0.40%) |
Feb 21, 2020 | 46.26 | 46.38 | 46.24 | 46.29 | 357,376 | +0.13(+0.28%) |
Feb 20, 2020 | 46.12 | 46.19 | 46.09 | 46.16 | 504,395 | +0.06(+0.12%) |
Feb 19, 2020 | 46.09 | 46.13 | 46.08 | 46.11 | 185,636 | -0.01(-0.02%) |
Feb 18, 2020 | 46.12 | 46.17 | 46.08 | 46.12 | 160,268 | +0.08(+0.17%) |
Feb 14, 2020 | 46.06 | 46.14 | 46.01 | 46.04 | 160,705 | +0.02(+0.05%) |
Feb 13, 2020 | 46.00 | 46.06 | 45.96 | 46.02 | 340,855 | +0.01(+0.03%) |
Feb 12, 2020 | 46.06 | 46.06 | 45.91 | 46.00 | 616,557 | -0.07(-0.15%) |
Feb 11, 2020 | 46.06 | 46.10 | 46.00 | 46.07 | 167,776 | -0.05(-0.11%) |
Feb 10, 2020 | 46.22 | 46.22 | 46.04 | 46.12 | 365,953 | +0.07(+0.14%) |
Feb 07, 2020 | 46.11 | 46.11 | 45.91 | 46.06 | 479,601 | +0.14(+0.30%) |
Feb 06, 2020 | 45.88 | 45.94 | 45.86 | 45.92 | 233,940 | +0.03(+0.08%) |
Feb 05, 2020 | 45.85 | 45.93 | 45.82 | 45.89 | 331,934 | -0.08(-0.17%) |
Feb 04, 2020 | 46.04 | 46.04 | 45.92 | 45.97 | 162,034 | -0.17(-0.36%) |
Feb 03, 2020 | 46.08 | 46.15 | 45.97 | 46.13 | 498,433 | -0.02(-0.04%) |
Jan 31, 2020 | 46.07 | 46.15 | 46.05 | 46.15 | 323,125 | +0.14(+0.30%) |
Jan 30, 2020 | 46.10 | 46.11 | 45.98 | 46.01 | 160,971 | +0.03(+0.06%) |
Jan 29, 2020 | 45.89 | 46.01 | 45.83 | 45.98 | 305,735 | +0.15(+0.32%) |
Jan 28, 2020 | 45.86 | 45.95 | 45.82 | 45.84 | 463,971 | -0.11(-0.25%) |
Jan 27, 2020 | 45.88 | 45.96 | 45.81 | 45.95 | 309,808 | +0.15(+0.32%) |
Jan 24, 2020 | 45.76 | 45.84 | 45.63 | 45.80 | 484,973 | +0.11(+0.25%) |
Jan 23, 2020 | 45.69 | 45.76 | 45.66 | 45.69 | 357,750 | +0.06(+0.12%) |
Jan 22, 2020 | 45.59 | 45.65 | 45.57 | 45.63 | 286,898 | +0.04(+0.09%) |
Jan 21, 2020 | 45.54 | 45.60 | 45.52 | 45.59 | 201,033 | +0.14(+0.31%) |
Jan 17, 2020 | 45.43 | 45.47 | 45.39 | 45.45 | 222,739 | -0.05(-0.11%) |
Jan 16, 2020 | 45.52 | 45.52 | 45.46 | 45.50 | 735,093 | -0.04(-0.08%) |
Jan 15, 2020 | 45.52 | 45.60 | 45.45 | 45.54 | 319,338 | +0.10(+0.23%) |
Jan 14, 2020 | 45.43 | 45.47 | 45.33 | 45.43 | 196,759 | +0.06(+0.13%) |
Jan 13, 2020 | 45.47 | 45.47 | 45.36 | 45.37 | 291,187 | -0.05(-0.11%) |
Jan 10, 2020 | 45.37 | 45.44 | 45.36 | 45.42 | 274,273 | +0.08(+0.18%) |
Jan 09, 2020 | 45.22 | 45.35 | 45.19 | 45.34 | 357,982 | +0.03(+0.08%) |
Jan 08, 2020 | 45.40 | 45.42 | 45.26 | 45.30 | 330,161 | -0.07(-0.16%) |
Jan 07, 2020 | 45.49 | 45.49 | 45.34 | 45.37 | 417,630 | -0.06(-0.13%) |
Jan 06, 2020 | 45.58 | 45.58 | 45.38 | 45.43 | 317,072 | -0.04(-0.10%) |
Jan 03, 2020 | 45.35 | 45.48 | 45.35 | 45.48 | 322,714 | +0.16(+0.35%) |
Jan 02, 2020 | 45.30 | 45.37 | 45.28 | 45.32 | 914,619 | +0.07(+0.15%) |
Dec 31, 2019 | 45.25 | 45.25 | 45.15 | 45.25 | 465,061 | +0.04(+0.10%) |
Dec 30, 2019 | 45.26 | 45.32 | 45.15 | 45.21 | 697,533 | -0.07(-0.16%) |
Dec 27, 2019 | 45.32 | 45.32 | 45.22 | 45.28 | 130,322 | +0.09(+0.20%) |
Dec 26, 2019 | 45.17 | 45.22 | 45.11 | 45.19 | 186,453 | +0.05(+0.10%) |
Dec 24, 2019 | 45.04 | 45.17 | 45.04 | 45.15 | 278,968 | +0.03(+0.06%) |
Dec 23, 2019 | 45.19 | 45.21 | 45.09 | 45.12 | 157,224 | -0.05(-0.12%) |
Dec 20, 2019 | 45.15 | 45.17 | 45.08 | 45.17 | 332,563 | +0.03(+0.06%) |
Dec 19, 2019 | 45.10 | 45.17 | 45.06 | 45.15 | 152,515 | +0.03(+0.08%) |
Dec 18, 2019 | 45.15 | 45.20 | 44.99 | 45.11 | 450,076 | +0.06(+0.14%) |
Dec 17, 2019 | 45.28 | 45.28 | 45.05 | 45.05 | 195,911 | -0.16(-0.35%) |
Dec 16, 2019 | 45.23 | 45.29 | 45.12 | 45.21 | 259,467 | -0.09(-0.19%) |
Dec 13, 2019 | 45.28 | 45.31 | 45.14 | 45.29 | 189,758 | +0.17(+0.38%) |
Dec 12, 2019 | 45.29 | 45.29 | 45.04 | 45.12 | 212,430 | -0.17(-0.38%) |
Dec 11, 2019 | 45.24 | 45.32 | 45.19 | 45.29 | 213,993 | +0.13(+0.29%) |
Dec 10, 2019 | 45.23 | 45.26 | 45.15 | 45.17 | 187,416 | -0.03(-0.06%) |
Dec 09, 2019 | 45.25 | 45.26 | 45.18 | 45.19 | 120,346 | +0.02(+0.04%) |
Dec 06, 2019 | 45.15 | 45.21 | 45.12 | 45.17 | 151,286 | -0.03(-0.06%) |
Dec 05, 2019 | 45.17 | 45.24 | 45.17 | 45.20 | 248,371 | -0.07(-0.16%) |
Dec 04, 2019 | 45.29 | 45.34 | 45.22 | 45.28 | 209,161 | -0.12(-0.27%) |
Dec 03, 2019 | 45.30 | 45.43 | 45.29 | 45.40 | 443,268 | +0.26(+0.57%) |
Dec 02, 2019 | 45.10 | 45.17 | 45.10 | 45.14 | 220,504 | -0.14(-0.30%) |
Nov 29, 2019 | 45.31 | 45.32 | 45.22 | 45.28 | 101,708 | +0.02(+0.04%) |
Nov 27, 2019 | 45.26 | 45.30 | 45.23 | 45.26 | 222,343 | -0.07(-0.15%) |
Nov 26, 2019 | 45.30 | 45.34 | 45.29 | 45.33 | 242,046 | +0.09(+0.19%) |
Nov 25, 2019 | 45.23 | 45.25 | 45.20 | 45.24 | 228,155 | +0.05(+0.10%) |
Nov 22, 2019 | 45.22 | 45.26 | 45.16 | 45.20 | 219,324 | +0.01(+0.01%) |
Nov 21, 2019 | 45.23 | 45.23 | 45.14 | 45.19 | 216,088 | -0.08(-0.17%) |
Nov 20, 2019 | 45.22 | 45.27 | 45.19 | 45.27 | 207,047 | +0.13(+0.29%) |
Nov 19, 2019 | 45.13 | 45.19 | 45.12 | 45.14 | 429,969 | +0.02(+0.04%) |
Nov 18, 2019 | 45.15 | 45.17 | 45.07 | 45.12 | 154,967 | +0.03(+0.06%) |
Nov 15, 2019 | 45.06 | 45.11 | 44.97 | 45.10 | 182,353 | -0.01(-0.03%) |
Nov 14, 2019 | 45.12 | 45.12 | 45.05 | 45.11 | 379,283 | +0.13(+0.30%) |
Nov 13, 2019 | 44.97 | 45.05 | 44.92 | 44.98 | 618,435 | +0.07(+0.15%) |
Nov 12, 2019 | 44.87 | 44.91 | 44.80 | 44.91 | 206,634 | +0.01(+0.02%) |
Nov 11, 2019 | 44.87 | 44.92 | 44.83 | 44.90 | 179,279 | +0.07(+0.15%) |
Nov 08, 2019 | 44.86 | 44.93 | 44.79 | 44.83 | 321,300 | -0.06(-0.13%) |
Nov 07, 2019 | 44.93 | 44.95 | 44.77 | 44.89 | 211,303 | -0.17(-0.37%) |
Nov 06, 2019 | 45.09 | 45.10 | 45.03 | 45.06 | 704,403 | +0.06(+0.14%) |
Nov 05, 2019 | 45.03 | 45.11 | 44.93 | 44.99 | 280,150 | -0.14(-0.30%) |
Nov 04, 2019 | 45.20 | 45.20 | 45.10 | 45.13 | 338,586 | -0.12(-0.27%) |
Nov 01, 2019 | 45.23 | 45.27 | 45.15 | 45.25 | 323,279 | +0.09(+0.21%) |
Oct 31, 2019 | 45.17 | 45.24 | 45.14 | 45.16 | 415,571 | +0.11(+0.25%) |
Oct 30, 2019 | 44.99 | 45.07 | 44.96 | 45.05 | 296,367 | +0.13(+0.29%) |
Oct 29, 2019 | 44.94 | 44.96 | 44.87 | 44.92 | 283,342 | +0.00(+0.00%) |
Oct 28, 2019 | 44.91 | 44.92 | 44.86 | 44.92 | 284,534 | -0.09(-0.19%) |
Oct 25, 2019 | 45.11 | 45.11 | 44.96 | 45.00 | 383,093 | -0.05(-0.10%) |
Oct 24, 2019 | 45.11 | 45.14 | 45.04 | 45.05 | 215,839 | +0.00(+0.01%) |
Oct 23, 2019 | 45.06 | 45.12 | 45.01 | 45.05 | 184,390 | +0.06(+0.13%) |
Oct 22, 2019 | 45.08 | 45.09 | 44.96 | 44.99 | 705,151 | +0.02(+0.04%) |
Oct 21, 2019 | 44.99 | 45.02 | 44.93 | 44.97 | 146,243 | -0.09(-0.19%) |
Oct 18, 2019 | 45.07 | 45.09 | 44.99 | 45.05 | 163,993 | +0.03(+0.07%) |
Oct 17, 2019 | 45.03 | 45.15 | 44.93 | 45.02 | 335,513 | -0.02(-0.05%) |
Oct 16, 2019 | 45.04 | 45.10 | 44.99 | 45.05 | 385,142 | +0.04(+0.10%) |
Oct 15, 2019 | 45.09 | 45.14 | 44.86 | 45.00 | 248,763 | -0.07(-0.15%) |
Oct 14, 2019 | 45.08 | 45.18 | 45.01 | 45.07 | 106,064 | +0.02(+0.05%) |
Oct 11, 2019 | 45.08 | 45.09 | 44.99 | 45.05 | 519,972 | -0.06(-0.14%) |
Oct 10, 2019 | 45.24 | 45.24 | 45.11 | 45.11 | 343,457 | -0.27(-0.59%) |
Oct 09, 2019 | 45.46 | 45.46 | 45.31 | 45.38 | 727,309 | -0.05(-0.11%) |
Oct 08, 2019 | 45.47 | 45.50 | 45.35 | 45.43 | 448,118 | +0.09(+0.21%) |
Oct 07, 2019 | 45.41 | 45.47 | 45.34 | 45.34 | 236,830 | -0.19(-0.41%) |
Oct 04, 2019 | 45.47 | 45.53 | 45.41 | 45.53 | 374,758 | +0.06(+0.13%) |
Oct 03, 2019 | 45.29 | 45.53 | 45.18 | 45.47 | 477,976 | +0.17(+0.38%) |
Oct 02, 2019 | 45.20 | 45.37 | 45.20 | 45.29 | 464,361 | +0.18(+0.40%) |
Oct 01, 2019 | 45.00 | 45.29 | 44.97 | 45.11 | 729,303 | -0.03(-0.07%) |
Sep 30, 2019 | 45.06 | 45.17 | 45.06 | 45.14 | 839,680 | +0.03(+0.07%) |
Sep 27, 2019 | 45.05 | 45.12 | 45.04 | 45.11 | 349,330 | +0.08(+0.17%) |
Sep 26, 2019 | 45.05 | 45.09 | 44.94 | 45.04 | 168,251 | +0.03(+0.06%) |
Sep 25, 2019 | 45.15 | 45.18 | 44.94 | 45.01 | 138,633 | -0.15(-0.34%) |
Sep 24, 2019 | 45.04 | 45.20 | 45.01 | 45.17 | 154,347 | +0.11(+0.25%) |
Sep 23, 2019 | 45.03 | 45.15 | 44.97 | 45.05 | 243,116 | +0.02(+0.04%) |
Sep 20, 2019 | 44.93 | 45.04 | 44.83 | 45.04 | 228,079 | +0.22(+0.50%) |
Sep 19, 2019 | 44.90 | 44.90 | 44.75 | 44.81 | 822,356 | +0.01(+0.02%) |
Sep 18, 2019 | 44.86 | 44.94 | 44.72 | 44.81 | 138,626 | +0.00(+0.00%) |
Sep 17, 2019 | 44.69 | 44.81 | 44.68 | 44.81 | 278,997 | +0.09(+0.21%) |
Sep 16, 2019 | 44.63 | 44.74 | 44.63 | 44.71 | 98,377 | +0.16(+0.36%) |
Sep 13, 2019 | 44.69 | 44.75 | 44.52 | 44.55 | 157,235 | -0.29(-0.64%) |
Sep 12, 2019 | 45.00 | 45.02 | 44.80 | 44.84 | 110,562 | -0.07(-0.15%) |
Sep 11, 2019 | 44.91 | 44.94 | 44.88 | 44.91 | 229,628 | -0.03(-0.06%) |
Sep 10, 2019 | 45.11 | 45.14 | 44.90 | 44.93 | 80,232 | -0.18(-0.40%) |
Sep 09, 2019 | 45.26 | 45.26 | 45.11 | 45.11 | 380,519 | -0.25(-0.55%) |
Sep 06, 2019 | 45.30 | 45.36 | 45.26 | 45.36 | 153,377 | +0.07(+0.15%) |
Sep 05, 2019 | 45.41 | 45.41 | 45.19 | 45.29 | 135,172 | -0.22(-0.49%) |
Sep 04, 2019 | 45.41 | 45.52 | 45.40 | 45.52 | 128,111 | +0.10(+0.23%) |
Sep 03, 2019 | 45.34 | 45.52 | 45.34 | 45.41 | 337,490 | +0.05(+0.11%) |
Aug 30, 2019 | 45.32 | 45.42 | 45.26 | 45.36 | 326,044 | +0.03(+0.06%) |
Aug 29, 2019 | 45.38 | 45.40 | 45.26 | 45.34 | 457,455 | -0.02(-0.04%) |
Aug 28, 2019 | 45.43 | 45.44 | 45.35 | 45.35 | 382,898 | +0.01(+0.02%) |
Aug 27, 2019 | 45.29 | 45.37 | 45.27 | 45.34 | 95,228 | +0.09(+0.21%) |
Aug 26, 2019 | 45.24 | 45.29 | 45.17 | 45.25 | 114,619 | +0.01(+0.02%) |
Aug 23, 2019 | 45.11 | 45.28 | 45.07 | 45.24 | 155,481 | +0.16(+0.36%) |
Aug 22, 2019 | 45.09 | 45.17 | 45.04 | 45.08 | 376,891 | -0.07(-0.15%) |
Aug 21, 2019 | 45.13 | 45.25 | 45.03 | 45.15 | 447,932 | -0.07(-0.15%) |
Aug 20, 2019 | 45.15 | 45.22 | 45.14 | 45.22 | 94,937 | +0.14(+0.30%) |
Aug 19, 2019 | 45.06 | 45.12 | 45.03 | 45.08 | 130,147 | -0.10(-0.23%) |
Aug 16, 2019 | 45.21 | 45.21 | 45.05 | 45.18 | 259,998 | -0.03(-0.06%) |
Aug 15, 2019 | 45.12 | 45.31 | 45.09 | 45.21 | 136,560 | +0.13(+0.28%) |
Aug 14, 2019 | 45.07 | 45.10 | 44.96 | 45.08 | 150,889 | +0.23(+0.51%) |
Aug 13, 2019 | 44.99 | 44.99 | 44.85 | 44.85 | 137,410 | -0.13(-0.28%) |
Aug 12, 2019 | 44.86 | 45.04 | 44.86 | 44.98 | 96,629 | +0.20(+0.46%) |
Aug 09, 2019 | 44.84 | 44.93 | 44.77 | 44.77 | 205,045 | -0.10(-0.23%) |
Aug 08, 2019 | 44.78 | 44.88 | 44.69 | 44.88 | 373,258 | +0.12(+0.27%) |
Aug 07, 2019 | 45.03 | 45.03 | 44.76 | 44.76 | 368,804 | -0.05(-0.11%) |
Aug 06, 2019 | 44.74 | 44.81 | 44.67 | 44.81 | 156,164 | +0.07(+0.15%) |
Aug 05, 2019 | 44.67 | 44.77 | 44.64 | 44.74 | 137,592 | +0.15(+0.34%) |
Aug 02, 2019 | 44.53 | 44.59 | 44.47 | 44.59 | 175,284 | +0.09(+0.19%) |
Aug 01, 2019 | 44.27 | 44.52 | 44.23 | 44.50 | 264,833 | +0.30(+0.68%) |
Jul 31, 2019 | 44.15 | 44.25 | 44.10 | 44.20 | 158,243 | +0.05(+0.12%) |
Jul 30, 2019 | 44.15 | 44.18 | 44.10 | 44.15 | 215,694 | +0.03(+0.08%) |
Jul 29, 2019 | 44.13 | 44.15 | 44.07 | 44.12 | 451,741 | +0.03(+0.08%) |
Jul 26, 2019 | 44.14 | 44.16 | 44.08 | 44.08 | 806,592 | -0.04(-0.10%) |
Jul 25, 2019 | 44.15 | 44.15 | 44.04 | 44.12 | 192,678 | -0.05(-0.12%) |
Jul 24, 2019 | 44.17 | 44.19 | 44.12 | 44.18 | 131,141 | +0.06(+0.14%) |
Jul 23, 2019 | 44.12 | 44.14 | 44.07 | 44.12 | 208,290 | -0.03(-0.06%) |
Jul 22, 2019 | 44.18 | 44.18 | 44.12 | 44.14 | 90,198 | +0.03(+0.06%) |
Jul 19, 2019 | 44.10 | 44.13 | 44.07 | 44.12 | 219,966 | -0.03(-0.08%) |
Jul 18, 2019 | 44.04 | 44.17 | 44.01 | 44.15 | 195,064 | +0.04(+0.10%) |
Jul 17, 2019 | 43.99 | 44.11 | 43.99 | 44.11 | 166,746 | +0.14(+0.33%) |
Jul 16, 2019 | 43.94 | 43.96 | 43.89 | 43.96 | 139,674 | -0.08(-0.17%) |
Jul 15, 2019 | 43.98 | 44.04 | 43.95 | 44.04 | 90,505 | +0.08(+0.17%) |
Jul 12, 2019 | 43.91 | 43.97 | 43.89 | 43.96 | 222,902 | +0.06(+0.14%) |
Jul 11, 2019 | 44.02 | 44.06 | 43.90 | 43.90 | 112,787 | -0.18(-0.41%) |
Jul 10, 2019 | 44.05 | 44.11 | 44.02 | 44.08 | 136,061 | +0.03(+0.06%) |
Jul 09, 2019 | 44.12 | 44.12 | 44.01 | 44.06 | 139,781 | -0.00(-0.01%) |
Jul 08, 2019 | 44.11 | 44.12 | 44.05 | 44.06 | 161,504 | -0.00(-0.01%) |
Jul 05, 2019 | 44.06 | 44.12 | 43.98 | 44.06 | 123,900 | -0.18(-0.40%) |
Jul 03, 2019 | 44.23 | 44.29 | 44.20 | 44.24 | 166,061 | +0.07(+0.15%) |
Jul 02, 2019 | 44.17 | 44.21 | 44.09 | 44.18 | 269,471 | +0.08(+0.17%) |
Jul 01, 2019 | 44.12 | 44.17 | 44.04 | 44.10 | 324,484 | +0.00(+0.00%) |
Jun 28, 2019 | 44.05 | 44.15 | 43.94 | 44.10 | 550,915 | +0.02(+0.04%) |
Jun 27, 2019 | 44.01 | 44.10 | 43.99 | 44.08 | 89,109 | +0.11(+0.25%) |
Jun 26, 2019 | 44.04 | 44.06 | 43.92 | 43.97 | 413,951 | -0.09(-0.19%) |
Jun 25, 2019 | 44.09 | 44.14 | 43.99 | 44.06 | 658,041 | +0.01(+0.02%) |
Jun 24, 2019 | 44.01 | 44.10 | 44.00 | 44.05 | 129,567 | +0.09(+0.19%) |
Jun 21, 2019 | 44.00 | 44.00 | 43.92 | 43.96 | 120,376 | -0.09(-0.19%) |
Jun 20, 2019 | 44.06 | 44.14 | 44.05 | 44.05 | 152,868 | +0.04(+0.10%) |
Jun 19, 2019 | 43.80 | 44.01 | 43.78 | 44.01 | 93,061 | +0.14(+0.31%) |
Jun 18, 2019 | 43.91 | 43.91 | 43.79 | 43.87 | 71,257 | +0.14(+0.31%) |
Jun 17, 2019 | 43.79 | 43.79 | 43.72 | 43.73 | 240,178 | -0.03(-0.08%) |
Jun 14, 2019 | 43.72 | 43.80 | 43.69 | 43.77 | 60,482 | -0.00(-0.01%) |
Jun 13, 2019 | 43.69 | 43.78 | 43.69 | 43.77 | 343,753 | +0.08(+0.18%) |
Jun 12, 2019 | 43.66 | 43.73 | 43.63 | 43.69 | 98,958 | +0.05(+0.12%) |
Jun 11, 2019 | 43.60 | 43.66 | 43.58 | 43.64 | 79,932 | +0.03(+0.08%) |
Jun 10, 2019 | 43.68 | 43.75 | 43.59 | 43.61 | 271,003 | -0.20(-0.45%) |
Jun 07, 2019 | 43.78 | 43.83 | 43.72 | 43.80 | 67,450 | +0.14(+0.31%) |
Jun 06, 2019 | 43.65 | 43.74 | 43.61 | 43.66 | 85,027 | +0.03(+0.08%) |
Jun 05, 2019 | 43.69 | 43.75 | 43.63 | 43.63 | 711,672 | -0.06(-0.14%) |
Jun 04, 2019 | 43.65 | 43.72 | 43.60 | 43.69 | 183,709 | -0.04(-0.10%) |
Jun 03, 2019 | 43.68 | 43.78 | 43.60 | 43.73 | 107,057 | +0.13(+0.29%) |
May 31, 2019 | 43.56 | 43.61 | 43.49 | 43.61 | 129,133 | +0.15(+0.35%) |
May 30, 2019 | 43.25 | 43.46 | 43.25 | 43.45 | 83,454 | +0.18(+0.41%) |
May 29, 2019 | 43.33 | 43.42 | 43.27 | 43.27 | 66,339 | +0.03(+0.06%) |
May 28, 2019 | 43.25 | 43.33 | 43.22 | 43.25 | 96,380 | +0.03(+0.06%) |
May 24, 2019 | 43.21 | 43.25 | 43.17 | 43.22 | 111,593 | +0.04(+0.08%) |
May 23, 2019 | 43.11 | 43.26 | 43.11 | 43.19 | 61,403 | +0.12(+0.27%) |
May 22, 2019 | 43.04 | 43.09 | 43.01 | 43.07 | 183,281 | +0.09(+0.21%) |
May 21, 2019 | 43.01 | 43.01 | 42.93 | 42.98 | 56,430 | -0.03(-0.07%) |
May 20, 2019 | 43.06 | 43.08 | 42.98 | 43.01 | 34,631 | -0.02(-0.04%) |
May 17, 2019 | 43.04 | 43.10 | 43.01 | 43.03 | 73,864 | -0.02(-0.04%) |
May 16, 2019 | 43.01 | 43.04 | 42.99 | 43.04 | 94,270 | +0.00(+0.00%) |
May 15, 2019 | 43.09 | 43.12 | 43.01 | 43.04 | 41,261 | +0.04(+0.10%) |
May 14, 2019 | 42.99 | 43.01 | 42.91 | 43.00 | 60,011 | +0.03(+0.08%) |
May 13, 2019 | 42.99 | 43.01 | 42.93 | 42.97 | 148,522 | +0.10(+0.24%) |
May 10, 2019 | 42.88 | 42.96 | 42.84 | 42.87 | 62,418 | +0.04(+0.10%) |
May 09, 2019 | 42.88 | 42.96 | 42.82 | 42.82 | 35,679 | +0.03(+0.08%) |
May 08, 2019 | 42.87 | 42.93 | 42.78 | 42.79 | 139,780 | -0.11(-0.26%) |
May 07, 2019 | 42.88 | 42.92 | 42.85 | 42.90 | 105,628 | +0.12(+0.28%) |
May 06, 2019 | 42.80 | 42.85 | 42.77 | 42.78 | 48,775 | +0.02(+0.04%) |
May 03, 2019 | 42.73 | 42.80 | 42.68 | 42.76 | 50,619 | +0.06(+0.14%) |
May 02, 2019 | 42.76 | 42.77 | 42.65 | 42.71 | 294,750 | -0.08(-0.20%) |