Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.19 | 48.21 | 48.14 | 48.21 | 490,883 | +0.03(+0.06%) |
Sep 27, 2019 | 48.18 | 48.20 | 48.16 | 48.19 | 310,292 | +0.00(+0.00%) |
Sep 26, 2019 | 48.19 | 48.20 | 48.12 | 48.19 | 367,954 | +0.01(+0.02%) |
Sep 25, 2019 | 48.25 | 48.27 | 48.12 | 48.18 | 528,057 | -0.08(-0.17%) |
Sep 24, 2019 | 48.24 | 48.27 | 48.19 | 48.26 | 500,597 | +0.07(+0.15%) |
Sep 23, 2019 | 48.19 | 48.21 | 48.16 | 48.19 | 787,486 | +0.04(+0.09%) |
Sep 20, 2019 | 48.06 | 48.15 | 48.01 | 48.14 | 645,052 | +0.11(+0.22%) |
Sep 19, 2019 | 48.02 | 48.05 | 48.00 | 48.03 | 870,147 | +0.07(+0.15%) |
Sep 18, 2019 | 47.92 | 47.99 | 47.90 | 47.96 | 544,591 | +0.11(+0.23%) |
Sep 17, 2019 | 47.87 | 47.91 | 47.85 | 47.85 | 473,319 | -0.02(-0.04%) |
Sep 16, 2019 | 47.91 | 47.93 | 47.83 | 47.87 | 433,048 | -0.03(-0.06%) |
Sep 13, 2019 | 48.01 | 48.01 | 47.88 | 47.90 | 528,831 | -0.19(-0.39%) |
Sep 12, 2019 | 48.11 | 48.15 | 48.03 | 48.09 | 519,891 | -0.03(-0.06%) |
Sep 11, 2019 | 48.19 | 48.19 | 48.11 | 48.11 | 593,522 | -0.14(-0.30%) |
Sep 10, 2019 | 48.28 | 48.30 | 48.21 | 48.26 | 802,843 | -0.04(-0.09%) |
Sep 09, 2019 | 48.34 | 48.34 | 48.28 | 48.30 | 597,104 | -0.13(-0.28%) |
Sep 06, 2019 | 48.47 | 48.47 | 48.41 | 48.44 | 486,458 | -0.03(-0.06%) |
Sep 05, 2019 | 48.52 | 48.52 | 48.39 | 48.46 | 668,917 | -0.13(-0.26%) |
Sep 04, 2019 | 48.57 | 48.60 | 48.55 | 48.59 | 505,232 | +0.00(+0.00%) |
Sep 03, 2019 | 48.54 | 48.61 | 48.53 | 48.59 | 587,186 | +0.01(+0.02%) |
Aug 30, 2019 | 48.56 | 48.58 | 48.53 | 48.58 | 423,875 | +0.01(+0.02%) |
Aug 29, 2019 | 48.57 | 48.58 | 48.52 | 48.57 | 427,158 | +0.01(+0.02%) |
Aug 28, 2019 | 48.55 | 48.59 | 48.54 | 48.56 | 550,381 | +0.04(+0.07%) |
Aug 27, 2019 | 48.52 | 48.52 | 48.49 | 48.52 | 377,266 | +0.04(+0.09%) |
Aug 26, 2019 | 48.52 | 48.52 | 48.44 | 48.48 | 503,598 | -0.07(-0.15%) |
Aug 23, 2019 | 48.47 | 48.63 | 48.42 | 48.55 | 727,518 | +0.10(+0.20%) |
Aug 22, 2019 | 48.47 | 48.47 | 48.43 | 48.45 | 322,546 | -0.03(-0.06%) |
Aug 21, 2019 | 48.48 | 48.51 | 48.45 | 48.48 | 456,239 | -0.04(-0.09%) |
Aug 20, 2019 | 48.55 | 48.57 | 48.52 | 48.52 | 503,661 | +0.04(+0.07%) |
Aug 19, 2019 | 48.47 | 48.52 | 48.43 | 48.49 | 485,982 | -0.07(-0.15%) |
Aug 16, 2019 | 48.56 | 48.57 | 48.53 | 48.56 | 655,089 | -0.05(-0.11%) |
Aug 15, 2019 | 48.50 | 48.61 | 48.50 | 48.61 | 524,768 | +0.12(+0.24%) |
Aug 14, 2019 | 48.53 | 48.57 | 48.50 | 48.50 | 764,477 | +0.13(+0.28%) |
Aug 13, 2019 | 48.40 | 48.40 | 48.31 | 48.36 | 686,333 | -0.06(-0.13%) |
Aug 12, 2019 | 48.38 | 48.43 | 48.35 | 48.43 | 515,373 | +0.13(+0.28%) |
Aug 09, 2019 | 48.29 | 48.32 | 48.25 | 48.29 | 638,598 | -0.03(-0.06%) |
Aug 08, 2019 | 48.27 | 48.32 | 48.24 | 48.32 | 864,674 | +0.09(+0.19%) |
Aug 07, 2019 | 48.30 | 48.32 | 48.23 | 48.23 | 1,342,756 | +0.04(+0.09%) |
Aug 06, 2019 | 48.13 | 48.18 | 48.11 | 48.18 | 490,036 | +0.05(+0.11%) |
Aug 05, 2019 | 48.10 | 48.15 | 48.08 | 48.13 | 853,976 | +0.13(+0.28%) |
Aug 02, 2019 | 48.00 | 48.00 | 47.97 | 47.99 | 421,089 | +0.06(+0.13%) |
Aug 01, 2019 | 47.85 | 47.99 | 47.85 | 47.93 | 801,889 | +0.09(+0.18%) |
Jul 31, 2019 | 47.80 | 47.86 | 47.78 | 47.85 | 626,220 | +0.05(+0.11%) |
Jul 30, 2019 | 47.78 | 47.81 | 47.76 | 47.79 | 475,446 | +0.04(+0.07%) |
Jul 29, 2019 | 47.77 | 47.78 | 47.75 | 47.76 | 444,001 | -0.01(-0.02%) |
Jul 26, 2019 | 47.76 | 47.78 | 47.74 | 47.77 | 708,861 | +0.02(+0.04%) |
Jul 25, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 1,050,994 | +0.02(+0.04%) |
Jul 24, 2019 | 47.73 | 47.75 | 47.70 | 47.73 | 428,237 | +0.05(+0.11%) |
Jul 23, 2019 | 47.65 | 47.71 | 47.65 | 47.68 | 401,698 | +0.01(+0.02%) |
Jul 22, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 372,633 | +0.00(+0.00%) |
Jul 19, 2019 | 47.69 | 47.70 | 47.67 | 47.67 | 742,802 | -0.03(-0.06%) |
Jul 18, 2019 | 47.64 | 47.69 | 47.63 | 47.69 | 616,114 | +0.06(+0.13%) |
Jul 17, 2019 | 47.60 | 47.67 | 47.60 | 47.63 | 990,196 | +0.04(+0.08%) |
Jul 16, 2019 | 47.57 | 47.60 | 47.56 | 47.60 | 500,729 | -0.01(-0.02%) |
Jul 15, 2019 | 47.59 | 47.60 | 47.57 | 47.60 | 422,102 | +0.01(+0.02%) |
Jul 12, 2019 | 47.56 | 47.60 | 47.53 | 47.60 | 361,966 | +0.11(+0.23%) |
Jul 11, 2019 | 47.59 | 47.60 | 47.48 | 47.49 | 580,405 | -0.09(-0.19%) |
Jul 10, 2019 | 47.60 | 47.62 | 47.57 | 47.58 | 682,514 | +0.02(+0.04%) |
Jul 09, 2019 | 47.53 | 47.58 | 47.51 | 47.56 | 781,994 | +0.07(+0.15%) |
Jul 08, 2019 | 47.48 | 47.51 | 47.47 | 47.49 | 490,314 | +0.04(+0.08%) |
Jul 05, 2019 | 47.46 | 47.49 | 47.44 | 47.45 | 470,601 | -0.07(-0.15%) |
Jul 03, 2019 | 47.51 | 47.53 | 47.49 | 47.52 | 286,045 | +0.03(+0.06%) |
Jul 02, 2019 | 47.46 | 47.52 | 47.43 | 47.50 | 942,706 | +0.08(+0.17%) |
Jul 01, 2019 | 47.43 | 47.45 | 47.40 | 47.42 | 803,413 | -0.02(-0.05%) |
Jun 28, 2019 | 47.44 | 47.45 | 47.42 | 47.44 | 403,504 | +0.01(+0.02%) |
Jun 27, 2019 | 47.44 | 47.46 | 47.40 | 47.43 | 339,393 | +0.05(+0.11%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.37 | 47.38 | 382,657 | -0.02(-0.04%) |
Jun 25, 2019 | 47.41 | 47.44 | 47.39 | 47.40 | 443,688 | +0.00(+0.00%) |
Jun 24, 2019 | 47.40 | 47.44 | 47.38 | 47.40 | 904,931 | +0.04(+0.08%) |
Jun 21, 2019 | 47.37 | 47.37 | 47.33 | 47.36 | 544,904 | -0.04(-0.08%) |
Jun 20, 2019 | 47.37 | 47.40 | 47.36 | 47.40 | 352,136 | +0.08(+0.17%) |
Jun 19, 2019 | 47.31 | 47.35 | 47.28 | 47.32 | 487,302 | -0.01(-0.02%) |
Jun 18, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 575,682 | +0.03(+0.06%) |
Jun 17, 2019 | 47.26 | 47.33 | 47.26 | 47.30 | 954,375 | +0.01(+0.02%) |
Jun 14, 2019 | 47.28 | 47.30 | 47.23 | 47.29 | 402,273 | +0.00(+0.00%) |
Jun 13, 2019 | 47.29 | 47.31 | 47.27 | 47.29 | 406,440 | -0.01(-0.02%) |
Jun 12, 2019 | 47.27 | 47.31 | 47.27 | 47.30 | 430,255 | +0.01(+0.02%) |
Jun 11, 2019 | 47.28 | 47.30 | 47.27 | 47.29 | 438,094 | +0.01(+0.02%) |
Jun 10, 2019 | 47.33 | 47.33 | 47.27 | 47.28 | 522,866 | -0.07(-0.15%) |
Jun 07, 2019 | 47.36 | 47.37 | 47.32 | 47.35 | 470,624 | +0.08(+0.17%) |
Jun 06, 2019 | 47.30 | 47.32 | 47.26 | 47.27 | 404,998 | +0.00(+0.00%) |
Jun 05, 2019 | 47.29 | 47.31 | 47.26 | 47.27 | 486,751 | -0.03(-0.06%) |
Jun 04, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 892,788 | -0.03(-0.06%) |
Jun 03, 2019 | 47.31 | 47.33 | 47.28 | 47.32 | 517,768 | +0.06(+0.13%) |
May 31, 2019 | 47.26 | 47.29 | 47.23 | 47.26 | 421,352 | +0.09(+0.19%) |
May 30, 2019 | 47.13 | 47.18 | 47.10 | 47.18 | 430,567 | +0.04(+0.09%) |
May 29, 2019 | 47.17 | 47.17 | 47.12 | 47.13 | 797,222 | +0.07(+0.15%) |
May 28, 2019 | 47.10 | 47.10 | 47.06 | 47.06 | 396,964 | +0.00(+0.00%) |
May 24, 2019 | 47.03 | 47.09 | 47.02 | 47.06 | 403,530 | +0.01(+0.02%) |
May 23, 2019 | 47.00 | 47.06 | 47.00 | 47.05 | 549,034 | +0.05(+0.11%) |
May 22, 2019 | 46.96 | 47.00 | 46.95 | 47.00 | 751,669 | +0.04(+0.08%) |
May 21, 2019 | 47.02 | 47.02 | 46.96 | 46.96 | 863,489 | -0.06(-0.13%) |
May 20, 2019 | 47.03 | 47.05 | 47.02 | 47.02 | 466,248 | -0.01(-0.02%) |
May 17, 2019 | 47.06 | 47.06 | 47.02 | 47.03 | 400,391 | +0.02(+0.04%) |
May 16, 2019 | 47.00 | 47.02 | 46.98 | 47.02 | 516,047 | +0.01(+0.02%) |
May 15, 2019 | 47.02 | 47.02 | 46.99 | 47.01 | 297,684 | +0.08(+0.17%) |
May 14, 2019 | 46.93 | 46.95 | 46.93 | 46.93 | 525,621 | +0.00(+0.00%) |
May 13, 2019 | 46.93 | 46.94 | 46.90 | 46.93 | 778,938 | +0.07(+0.15%) |
May 10, 2019 | 46.81 | 46.87 | 46.81 | 46.85 | 373,265 | +0.02(+0.04%) |
May 09, 2019 | 46.84 | 46.85 | 46.81 | 46.84 | 429,217 | +0.11(+0.23%) |
May 08, 2019 | 46.77 | 46.79 | 46.72 | 46.73 | 637,939 | +0.00(+0.00%) |
May 07, 2019 | 46.74 | 46.77 | 46.71 | 46.73 | 547,341 | +0.03(+0.06%) |
May 06, 2019 | 46.73 | 46.73 | 46.69 | 46.70 | 547,281 | +0.09(+0.19%) |
May 03, 2019 | 46.62 | 46.64 | 46.60 | 46.61 | 407,453 | +0.04(+0.08%) |
May 02, 2019 | 46.60 | 46.64 | 46.55 | 46.58 | 768,084 | +0.01(+0.02%) |
May 01, 2019 | 46.59 | 46.64 | 46.57 | 46.57 | 639,178 | +0.01(+0.02%) |
Apr 30, 2019 | 46.58 | 46.59 | 46.53 | 46.56 | 672,396 | +0.03(+0.06%) |
Apr 29, 2019 | 46.50 | 46.56 | 46.50 | 46.53 | 485,637 | -0.02(-0.04%) |
Apr 26, 2019 | 46.51 | 46.58 | 46.50 | 46.55 | 664,995 | +0.11(+0.23%) |
Apr 25, 2019 | 46.45 | 46.48 | 46.43 | 46.44 | 625,470 | +0.01(+0.02%) |
Apr 24, 2019 | 46.44 | 46.46 | 46.42 | 46.43 | 606,314 | +0.10(+0.21%) |
Apr 23, 2019 | 46.34 | 46.37 | 46.31 | 46.34 | 690,136 | +0.02(+0.04%) |
Apr 22, 2019 | 46.29 | 46.33 | 46.26 | 46.32 | 972,649 | +0.02(+0.04%) |
Apr 18, 2019 | 46.29 | 46.33 | 46.26 | 46.30 | 597,047 | +0.04(+0.08%) |
Apr 17, 2019 | 46.29 | 46.31 | 46.26 | 46.26 | 498,232 | -0.03(-0.06%) |
Apr 16, 2019 | 46.27 | 46.31 | 46.26 | 46.29 | 763,877 | +0.00(+0.00%) |
Apr 15, 2019 | 46.28 | 46.30 | 46.27 | 46.29 | 538,647 | +0.04(+0.08%) |
Apr 12, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 478,671 | -0.04(-0.10%) |
Apr 11, 2019 | 46.31 | 46.33 | 46.29 | 46.30 | 513,044 | +0.01(+0.02%) |
Apr 10, 2019 | 46.28 | 46.32 | 46.28 | 46.29 | 428,478 | +0.01(+0.02%) |
Apr 09, 2019 | 46.28 | 46.29 | 46.25 | 46.28 | 770,133 | +0.03(+0.06%) |
Apr 08, 2019 | 46.26 | 46.26 | 46.23 | 46.26 | 551,859 | -0.01(-0.02%) |
Apr 05, 2019 | 46.25 | 46.28 | 46.23 | 46.26 | 622,205 | +0.02(+0.04%) |
Apr 04, 2019 | 46.24 | 46.26 | 46.22 | 46.25 | 336,319 | +0.01(+0.02%) |
Apr 03, 2019 | 46.24 | 46.28 | 46.22 | 46.24 | 618,244 | -0.06(-0.13%) |
Apr 02, 2019 | 46.26 | 46.31 | 46.26 | 46.30 | 450,611 | -0.01(-0.02%) |
Apr 01, 2019 | 46.30 | 46.31 | 46.21 | 46.31 | 1,766,693 | -0.03(-0.06%) |
Mar 29, 2019 | 46.31 | 46.41 | 46.30 | 46.34 | 671,418 | -0.05(-0.12%) |
Mar 28, 2019 | 46.37 | 46.40 | 46.34 | 46.39 | 647,371 | +0.03(+0.06%) |
Mar 27, 2019 | 46.32 | 46.38 | 46.30 | 46.37 | 585,094 | +0.07(+0.15%) |
Mar 26, 2019 | 46.27 | 46.30 | 46.25 | 46.29 | 532,149 | +0.03(+0.06%) |
Mar 25, 2019 | 46.21 | 46.29 | 46.19 | 46.27 | 400,754 | +0.04(+0.10%) |
Mar 22, 2019 | 46.15 | 46.23 | 46.15 | 46.22 | 622,125 | +0.18(+0.39%) |
Mar 21, 2019 | 46.06 | 46.08 | 46.02 | 46.05 | 429,178 | +0.06(+0.14%) |
Mar 20, 2019 | 45.93 | 46.02 | 45.93 | 45.98 | 767,843 | +0.06(+0.14%) |
Mar 19, 2019 | 45.88 | 45.95 | 45.87 | 45.92 | 555,293 | +0.03(+0.06%) |
Mar 18, 2019 | 45.91 | 45.94 | 45.89 | 45.89 | 764,414 | -0.02(-0.04%) |
Mar 15, 2019 | 45.88 | 45.92 | 45.86 | 45.91 | 697,190 | +0.08(+0.17%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 590,150 | -0.04(-0.10%) |
Mar 13, 2019 | 45.86 | 45.89 | 45.84 | 45.88 | 712,074 | +0.02(+0.04%) |
Mar 12, 2019 | 45.84 | 45.89 | 45.83 | 45.86 | 530,041 | +0.03(+0.06%) |
Mar 11, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 375,996 | -0.02(-0.04%) |
Mar 08, 2019 | 45.87 | 45.87 | 45.81 | 45.85 | 404,246 | +0.06(+0.14%) |
Mar 07, 2019 | 45.78 | 45.83 | 45.77 | 45.79 | 780,004 | +0.05(+0.12%) |
Mar 06, 2019 | 45.69 | 45.74 | 45.68 | 45.73 | 513,928 | +0.07(+0.16%) |
Mar 05, 2019 | 45.65 | 45.69 | 45.64 | 45.66 | 596,066 | -0.02(-0.04%) |
Mar 04, 2019 | 45.64 | 45.68 | 45.64 | 45.68 | 594,885 | +0.07(+0.16%) |
Mar 01, 2019 | 45.65 | 45.68 | 45.61 | 45.61 | 489,102 | -0.05(-0.10%) |
Feb 28, 2019 | 45.71 | 45.71 | 45.63 | 45.66 | 352,460 | +0.01(+0.02%) |
Feb 27, 2019 | 45.69 | 45.70 | 45.65 | 45.65 | 640,565 | -0.07(-0.16%) |
Feb 26, 2019 | 45.68 | 45.78 | 45.68 | 45.72 | 634,023 | +0.08(+0.17%) |
Feb 25, 2019 | 45.61 | 45.66 | 45.61 | 45.64 | 890,119 | -0.03(-0.06%) |
Feb 22, 2019 | 45.63 | 45.68 | 45.62 | 45.67 | 533,997 | +0.06(+0.14%) |
Feb 21, 2019 | 45.61 | 45.62 | 45.60 | 45.60 | 482,617 | -0.05(-0.12%) |
Feb 20, 2019 | 45.63 | 45.67 | 45.62 | 45.66 | 671,688 | +0.04(+0.10%) |
Feb 19, 2019 | 45.60 | 45.63 | 45.60 | 45.61 | 533,446 | +0.04(+0.08%) |
Feb 15, 2019 | 45.56 | 45.60 | 45.53 | 45.58 | 535,463 | +0.03(+0.06%) |
Feb 14, 2019 | 45.60 | 45.62 | 45.55 | 45.55 | 630,336 | +0.02(+0.04%) |
Feb 13, 2019 | 45.55 | 45.55 | 45.51 | 45.53 | 425,212 | -0.03(-0.06%) |
Feb 12, 2019 | 45.53 | 45.60 | 45.53 | 45.56 | 946,968 | +0.00(+0.00%) |
Feb 11, 2019 | 45.57 | 45.59 | 45.55 | 45.56 | 681,082 | -0.01(-0.02%) |
Feb 08, 2019 | 45.56 | 45.60 | 45.52 | 45.57 | 1,192,924 | +0.03(+0.06%) |
Feb 07, 2019 | 45.49 | 45.55 | 45.47 | 45.54 | 500,531 | +0.11(+0.23%) |
Feb 06, 2019 | 45.41 | 45.46 | 45.40 | 45.44 | 644,625 | +0.02(+0.04%) |
Feb 05, 2019 | 45.41 | 45.44 | 45.37 | 45.42 | 939,653 | +0.02(+0.04%) |
Feb 04, 2019 | 45.33 | 45.44 | 45.33 | 45.40 | 811,147 | +0.05(+0.12%) |
Feb 01, 2019 | 45.43 | 45.43 | 45.33 | 45.35 | 1,380,883 | -0.05(-0.10%) |
Jan 31, 2019 | 45.36 | 45.44 | 45.35 | 45.39 | 666,707 | +0.10(+0.22%) |
Jan 30, 2019 | 45.31 | 45.32 | 45.24 | 45.30 | 664,492 | -0.01(-0.02%) |
Jan 29, 2019 | 45.30 | 45.31 | 45.25 | 45.31 | 471,777 | +0.05(+0.12%) |
Jan 28, 2019 | 45.25 | 45.27 | 45.23 | 45.25 | 491,032 | +0.04(+0.08%) |
Jan 25, 2019 | 45.25 | 45.25 | 45.20 | 45.22 | 427,549 | -0.05(-0.12%) |
Jan 24, 2019 | 45.25 | 45.27 | 45.21 | 45.27 | 564,674 | +0.04(+0.10%) |
Jan 23, 2019 | 45.22 | 45.25 | 45.21 | 45.23 | 641,784 | -0.04(-0.08%) |
Jan 22, 2019 | 45.31 | 45.31 | 45.23 | 45.26 | 669,364 | +0.03(+0.06%) |
Jan 18, 2019 | 45.30 | 45.31 | 45.23 | 45.23 | 777,023 | +0.00(+0.00%) |
Jan 17, 2019 | 45.27 | 45.29 | 45.23 | 45.23 | 494,895 | -0.03(-0.06%) |
Jan 16, 2019 | 45.24 | 45.28 | 45.23 | 45.26 | 587,625 | +0.01(+0.02%) |
Jan 15, 2019 | 45.28 | 45.28 | 45.21 | 45.25 | 411,759 | +0.01(+0.02%) |
Jan 14, 2019 | 45.23 | 45.28 | 45.23 | 45.24 | 550,601 | +0.02(+0.04%) |
Jan 11, 2019 | 45.23 | 45.24 | 45.21 | 45.23 | 340,774 | +0.06(+0.14%) |
Jan 10, 2019 | 45.11 | 45.18 | 45.11 | 45.16 | 467,770 | +0.04(+0.08%) |
Jan 09, 2019 | 45.22 | 45.22 | 45.01 | 45.13 | 532,861 | -0.06(-0.14%) |
Jan 08, 2019 | 45.25 | 45.27 | 45.16 | 45.19 | 653,191 | -0.04(-0.08%) |
Jan 07, 2019 | 45.31 | 45.31 | 45.23 | 45.23 | 1,011,216 | +0.06(+0.14%) |
Jan 04, 2019 | 45.24 | 45.24 | 45.12 | 45.16 | 1,347,052 | -0.14(-0.31%) |
Jan 03, 2019 | 45.22 | 45.31 | 45.18 | 45.31 | 497,769 | +0.12(+0.25%) |
Jan 02, 2019 | 45.20 | 45.20 | 45.13 | 45.19 | 978,848 | +0.01(+0.02%) |
Dec 31, 2018 | 45.17 | 45.20 | 45.12 | 45.18 | 955,772 | +0.00(+0.00%) |
Dec 28, 2018 | 45.14 | 45.20 | 45.10 | 45.18 | 1,161,976 | +0.11(+0.24%) |
Dec 27, 2018 | 45.10 | 45.16 | 45.06 | 45.08 | 1,197,704 | +0.10(+0.22%) |
Dec 26, 2018 | 45.09 | 45.13 | 44.97 | 44.98 | 1,202,142 | -0.12(-0.26%) |
Dec 24, 2018 | 45.09 | 45.14 | 45.06 | 45.09 | 608,557 | +0.03(+0.07%) |
Dec 21, 2018 | 45.01 | 45.09 | 45.01 | 45.06 | 903,481 | +0.04(+0.08%) |
Dec 20, 2018 | 45.05 | 45.06 | 45.01 | 45.03 | 1,893,258 | +0.00(+0.00%) |
Dec 19, 2018 | 44.97 | 45.05 | 44.93 | 45.03 | 1,927,774 | +0.09(+0.20%) |
Dec 18, 2018 | 44.88 | 44.95 | 44.86 | 44.94 | 1,444,436 | +0.10(+0.22%) |
Dec 17, 2018 | 44.79 | 44.87 | 44.79 | 44.84 | 951,688 | -0.01(-0.02%) |
Dec 14, 2018 | 44.83 | 44.86 | 44.82 | 44.85 | 565,864 | +0.04(+0.08%) |
Dec 13, 2018 | 44.86 | 44.86 | 44.81 | 44.82 | 1,015,956 | +0.00(+0.00%) |
Dec 12, 2018 | 44.84 | 44.84 | 44.79 | 44.82 | 1,026,160 | -0.02(-0.04%) |
Dec 11, 2018 | 44.85 | 44.90 | 44.79 | 44.83 | 1,468,814 | -0.05(-0.12%) |
Dec 10, 2018 | 44.85 | 44.94 | 44.84 | 44.89 | 806,086 | +0.04(+0.10%) |
Dec 07, 2018 | 44.80 | 44.91 | 44.80 | 44.84 | 925,219 | +0.01(+0.02%) |
Dec 06, 2018 | 44.81 | 44.90 | 44.81 | 44.83 | 1,143,972 | +0.07(+0.16%) |
Dec 04, 2018 | 44.68 | 44.81 | 44.68 | 44.76 | 1,903,198 | +0.14(+0.32%) |
Dec 03, 2018 | 44.54 | 44.63 | 44.52 | 44.62 | 762,497 | +0.07(+0.16%) |
Nov 30, 2018 | 44.59 | 44.60 | 44.54 | 44.55 | 1,413,515 | +0.01(+0.02%) |
Nov 29, 2018 | 44.52 | 44.56 | 44.50 | 44.54 | 757,876 | +0.10(+0.22%) |
Nov 28, 2018 | 44.41 | 44.46 | 44.39 | 44.44 | 613,555 | +0.04(+0.10%) |
Nov 27, 2018 | 44.37 | 44.43 | 44.37 | 44.40 | 859,292 | -0.01(-0.02%) |
Nov 26, 2018 | 44.40 | 44.42 | 44.37 | 44.41 | 615,604 | +0.00(+0.00%) |
Nov 23, 2018 | 44.42 | 44.44 | 44.40 | 44.41 | 247,421 | +0.04(+0.08%) |
Nov 21, 2018 | 44.37 | 44.37 | 44.37 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 44.38 | 44.41 | 44.34 | 44.38 | 838,637 | +0.04(+0.08%) |
Nov 19, 2018 | 44.31 | 44.35 | 44.27 | 44.35 | 1,396,444 | +0.02(+0.04%) |
Nov 16, 2018 | 44.25 | 44.33 | 44.25 | 44.33 | 789,571 | +0.07(+0.16%) |
Nov 15, 2018 | 44.27 | 44.27 | 44.21 | 44.26 | 646,172 | +0.05(+0.12%) |
Nov 14, 2018 | 44.12 | 44.25 | 44.12 | 44.21 | 1,287,729 | +0.03(+0.06%) |
Nov 13, 2018 | 44.16 | 44.23 | 44.16 | 44.18 | 1,237,355 | +0.01(+0.02%) |
Nov 12, 2018 | 44.13 | 44.21 | 44.13 | 44.17 | 868,085 | +0.04(+0.10%) |
Nov 09, 2018 | 44.07 | 44.15 | 44.07 | 44.13 | 1,474,321 | +0.07(+0.16%) |
Nov 08, 2018 | 44.08 | 44.09 | 44.04 | 44.06 | 966,163 | +0.01(+0.02%) |
Nov 07, 2018 | 44.07 | 44.11 | 43.99 | 44.05 | 1,552,217 | +0.05(+0.12%) |
Nov 06, 2018 | 44.01 | 44.03 | 43.96 | 44.00 | 1,190,790 | -0.03(-0.06%) |
Nov 05, 2018 | 43.97 | 44.03 | 43.97 | 44.02 | 1,911,120 | +0.08(+0.18%) |
Nov 02, 2018 | 44.06 | 44.07 | 43.94 | 43.94 | 1,785,952 | -0.12(-0.28%) |
Nov 01, 2018 | 44.09 | 44.11 | 44.06 | 44.07 | 1,809,748 | -0.06(-0.13%) |
Oct 31, 2018 | 44.16 | 44.16 | 44.07 | 44.12 | 2,079,535 | -0.05(-0.12%) |
Oct 30, 2018 | 44.19 | 44.20 | 44.15 | 44.17 | 1,339,524 | -0.05(-0.12%) |
Oct 29, 2018 | 44.22 | 44.23 | 44.17 | 44.23 | 821,293 | +0.01(+0.02%) |
Oct 26, 2018 | 44.20 | 44.24 | 44.20 | 44.22 | 738,397 | +0.04(+0.10%) |
Oct 25, 2018 | 44.19 | 44.20 | 44.14 | 44.17 | 779,050 | -0.03(-0.06%) |
Oct 24, 2018 | 44.17 | 44.22 | 44.13 | 44.20 | 451,711 | +0.06(+0.14%) |
Oct 23, 2018 | 44.18 | 44.19 | 44.12 | 44.14 | 683,294 | +0.04(+0.10%) |
Oct 22, 2018 | 44.07 | 44.09 | 44.03 | 44.09 | 1,083,324 | +0.04(+0.10%) |
Oct 19, 2018 | 44.03 | 44.09 | 44.02 | 44.05 | 762,840 | -0.04(-0.10%) |
Oct 18, 2018 | 43.99 | 44.09 | 43.98 | 44.09 | 721,938 | +0.09(+0.20%) |
Oct 17, 2018 | 44.03 | 44.05 | 43.99 | 44.01 | 534,925 | -0.02(-0.04%) |
Oct 16, 2018 | 44.02 | 44.07 | 44.02 | 44.02 | 1,848,851 | +0.04(+0.10%) |
Oct 15, 2018 | 44.02 | 44.03 | 43.97 | 43.98 | 1,663,580 | -0.02(-0.04%) |
Oct 12, 2018 | 44.02 | 44.07 | 44.00 | 44.00 | 789,897 | -0.06(-0.14%) |
Oct 11, 2018 | 44.09 | 44.10 | 44.04 | 44.06 | 837,384 | +0.05(+0.12%) |
Oct 10, 2018 | 44.01 | 44.03 | 43.97 | 44.01 | 2,078,477 | -0.08(-0.18%) |
Oct 09, 2018 | 44.18 | 44.18 | 44.06 | 44.09 | 1,388,134 | +0.01(+0.02%) |
Oct 08, 2018 | 44.10 | 44.14 | 44.07 | 44.08 | 1,785,121 | -0.04(-0.08%) |
Oct 05, 2018 | 44.17 | 44.17 | 44.04 | 44.11 | 2,254,641 | -0.04(-0.10%) |
Oct 04, 2018 | 44.19 | 44.19 | 44.13 | 44.16 | 2,503,845 | -0.09(-0.20%) |
Oct 03, 2018 | 44.36 | 44.36 | 44.20 | 44.24 | 1,040,137 | -0.11(-0.26%) |
Oct 02, 2018 | 44.37 | 44.38 | 44.34 | 44.36 | 1,003,446 | +0.04(+0.08%) |