Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 449,217 | +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 | 720,382 | -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 | 706,227 | +0.00(+0.00%) |
Sep 03, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 1,278,426 | +0.01(+0.02%) |
Aug 30, 2019 | 44.78 | 44.79 | 44.77 | 44.79 | 292,488 | +0.01(+0.02%) |
Aug 29, 2019 | 44.79 | 44.79 | 44.78 | 44.78 | 367,346 | +0.01(+0.02%) |
Aug 28, 2019 | 44.78 | 44.78 | 44.77 | 44.77 | 434,391 | +0.01(+0.02%) |
Aug 27, 2019 | 44.75 | 44.77 | 44.75 | 44.76 | 350,854 | +0.01(+0.02%) |
Aug 26, 2019 | 44.76 | 44.77 | 44.75 | 44.75 | 600,363 | -0.01(-0.02%) |
Aug 23, 2019 | 44.74 | 44.76 | 44.74 | 44.76 | 525,195 | +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 | 716,159 | +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 | 1,532,744 | +0.01(+0.02%) |
Aug 16, 2019 | 44.73 | 44.74 | 44.73 | 44.74 | 579,385 | +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 | 718,789 | -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 | 337,636 | +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 | 237,910 | +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 | 398,484 | +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 | 428,489 | +0.00(+0.00%) |
Jul 16, 2019 | 44.60 | 44.61 | 44.60 | 44.61 | 416,860 | +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 | 274,099 | +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 | 1,529,991 | +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 | 263,144 | +0.00(+0.00%) |
Jun 26, 2019 | 44.54 | 44.55 | 44.54 | 44.54 | 342,520 | +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 | 409,453 | +0.02(+0.04%) |
Jun 21, 2019 | 44.53 | 44.54 | 44.52 | 44.52 | 495,383 | +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 | 345,229 | +0.01(+0.02%) |
Jun 11, 2019 | 44.46 | 44.46 | 44.44 | 44.45 | 753,378 | -0.01(-0.02%) |
Jun 10, 2019 | 44.45 | 44.46 | 44.45 | 44.46 | 657,665 | +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 | 1,819,697 | +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 | 309,054 | +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 | 359,728 | +0.01(+0.02%) |
May 24, 2019 | 44.37 | 44.38 | 44.37 | 44.37 | 259,195 | +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 | 897,439 | -0.01(-0.02%) |
May 21, 2019 | 44.36 | 44.36 | 44.35 | 44.36 | 452,680 | +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 | 780,952 | +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 | 669,822 | +0.01(+0.02%) |
May 10, 2019 | 44.32 | 44.32 | 44.31 | 44.32 | 271,868 | +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 | 279,524 | +0.01(+0.02%) |
May 06, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 324,834 | +0.00(+0.00%) |
May 03, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 320,152 | +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 | 826,599 | +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 | 323,584 | +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 | 366,503 | +0.02(+0.04%) |
Apr 08, 2019 | 44.17 | 44.17 | 44.15 | 44.16 | 906,173 | -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 | 865,772 | -0.02(-0.04%) |
Apr 01, 2019 | 44.15 | 44.15 | 44.14 | 44.15 | 2,153,462 | +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 | 339,827 | +0.00(+0.00%) |
Mar 21, 2019 | 44.09 | 44.09 | 44.07 | 44.09 | 433,695 | +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 | 644,693 | +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 | 415,295 | -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 | 269,679 | +0.00(+0.00%) |
Mar 01, 2019 | 43.98 | 44.00 | 43.98 | 43.99 | 620,487 | +0.01(+0.02%) |
Feb 28, 2019 | 43.97 | 43.99 | 43.97 | 43.98 | 857,527 | +0.00(+0.00%) |
Feb 27, 2019 | 43.98 | 43.98 | 43.97 | 43.98 | 345,986 | +0.02(+0.04%) |
Feb 26, 2019 | 43.96 | 43.97 | 43.96 | 43.96 | 291,616 | +0.01(+0.02%) |
Feb 25, 2019 | 43.96 | 43.97 | 43.95 | 43.95 | 492,208 | -0.01(-0.02%) |
Feb 22, 2019 | 43.95 | 43.96 | 43.95 | 43.96 | 322,918 | +0.01(+0.02%) |
Feb 21, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 397,453 | +0.01(+0.02%) |
Feb 20, 2019 | 43.94 | 43.95 | 43.94 | 43.95 | 412,999 | +0.00(+0.00%) |
Feb 19, 2019 | 43.94 | 43.95 | 43.93 | 43.95 | 1,037,619 | +0.03(+0.06%) |
Feb 15, 2019 | 43.92 | 43.94 | 43.92 | 43.92 | 633,374 | +0.01(+0.02%) |
Feb 14, 2019 | 43.92 | 43.93 | 43.91 | 43.91 | 436,331 | -0.00(-0.01%) |
Feb 13, 2019 | 43.91 | 43.92 | 43.91 | 43.92 | 431,731 | -0.00(-0.01%) |
Feb 12, 2019 | 43.92 | 43.92 | 43.90 | 43.92 | 513,385 | +0.02(+0.04%) |
Feb 11, 2019 | 43.91 | 43.91 | 43.90 | 43.90 | 463,044 | -0.01(-0.02%) |
Feb 08, 2019 | 43.90 | 43.91 | 43.90 | 43.91 | 705,210 | +0.01(+0.03%) |
Feb 07, 2019 | 43.89 | 43.90 | 43.89 | 43.90 | 433,958 | +0.01(+0.03%) |
Feb 06, 2019 | 43.88 | 43.89 | 43.88 | 43.89 | 359,177 | +0.01(+0.02%) |
Feb 05, 2019 | 43.87 | 43.89 | 43.87 | 43.88 | 298,132 | +0.00(+0.00%) |
Feb 04, 2019 | 43.87 | 43.88 | 43.86 | 43.88 | 287,888 | +0.02(+0.04%) |
Feb 01, 2019 | 43.87 | 43.88 | 43.86 | 43.86 | 637,606 | -0.01(-0.02%) |
Jan 31, 2019 | 43.85 | 43.87 | 43.85 | 43.87 | 600,857 | +0.03(+0.06%) |
Jan 30, 2019 | 43.84 | 43.85 | 43.83 | 43.84 | 445,563 | +0.00(+0.00%) |
Jan 29, 2019 | 43.83 | 43.84 | 43.83 | 43.84 | 251,773 | +0.01(+0.02%) |
Jan 28, 2019 | 43.82 | 43.83 | 43.82 | 43.83 | 385,946 | +0.03(+0.06%) |
Jan 25, 2019 | 43.81 | 43.82 | 43.81 | 43.81 | 432,735 | +0.01(+0.02%) |
Jan 24, 2019 | 43.80 | 43.81 | 43.79 | 43.80 | 768,499 | +0.01(+0.02%) |
Jan 23, 2019 | 43.78 | 43.79 | 43.78 | 43.79 | 323,492 | +0.02(+0.04%) |
Jan 22, 2019 | 43.78 | 43.78 | 43.77 | 43.77 | 399,079 | +0.01(+0.03%) |
Jan 18, 2019 | 43.77 | 43.77 | 43.76 | 43.76 | 500,346 | +0.01(+0.02%) |
Jan 17, 2019 | 43.76 | 43.76 | 43.75 | 43.75 | 409,780 | +0.02(+0.04%) |
Jan 16, 2019 | 43.76 | 43.76 | 43.73 | 43.73 | 520,396 | +0.01(+0.02%) |
Jan 15, 2019 | 43.72 | 43.74 | 43.72 | 43.72 | 644,117 | +0.00(+0.00%) |
Jan 14, 2019 | 43.71 | 43.73 | 43.71 | 43.72 | 1,215,501 | +0.00(+0.00%) |
Jan 11, 2019 | 43.71 | 43.72 | 43.71 | 43.72 | 198,120 | +0.01(+0.02%) |
Jan 10, 2019 | 43.70 | 43.71 | 43.70 | 43.71 | 422,031 | +0.01(+0.02%) |
Jan 09, 2019 | 43.69 | 43.71 | 43.69 | 43.71 | 557,663 | +0.02(+0.04%) |
Jan 08, 2019 | 43.69 | 43.70 | 43.69 | 43.69 | 611,473 | +0.00(+0.00%) |
Jan 07, 2019 | 43.68 | 43.70 | 43.68 | 43.69 | 565,553 | +0.01(+0.02%) |
Jan 04, 2019 | 43.69 | 43.70 | 43.68 | 43.68 | 1,296,268 | -0.01(-0.02%) |
Jan 03, 2019 | 43.70 | 43.70 | 43.69 | 43.69 | 609,625 | +0.00(+0.00%) |
Jan 02, 2019 | 43.68 | 43.69 | 43.66 | 43.69 | 1,756,459 | +0.02(+0.04%) |
Dec 31, 2018 | 43.67 | 43.69 | 43.67 | 43.67 | 973,748 | +0.00(+0.00%) |
Dec 28, 2018 | 43.65 | 43.67 | 43.65 | 43.67 | 1,189,296 | +0.01(+0.02%) |
Dec 27, 2018 | 43.65 | 43.66 | 43.64 | 43.66 | 1,074,092 | +0.02(+0.04%) |
Dec 26, 2018 | 43.63 | 43.67 | 43.63 | 43.64 | 674,699 | -0.02(-0.05%) |
Dec 24, 2018 | 43.66 | 43.67 | 43.64 | 43.67 | 637,997 | +0.02(+0.05%) |
Dec 21, 2018 | 43.64 | 43.65 | 43.63 | 43.65 | 828,580 | +0.00(+0.00%) |
Dec 20, 2018 | 43.65 | 43.65 | 43.63 | 43.65 | 1,597,820 | +0.01(+0.02%) |
Dec 19, 2018 | 43.64 | 43.65 | 43.63 | 43.64 | 910,811 | +0.01(+0.02%) |
Dec 18, 2018 | 43.62 | 43.64 | 43.62 | 43.63 | 1,390,445 | +0.00(+0.00%) |
Dec 17, 2018 | 43.63 | 43.63 | 43.62 | 43.63 | 670,760 | +0.02(+0.04%) |
Dec 14, 2018 | 43.62 | 43.62 | 43.60 | 43.61 | 901,271 | +0.00(+0.00%) |
Dec 13, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 405,937 | +0.01(+0.02%) |
Dec 12, 2018 | 43.61 | 43.61 | 43.60 | 43.60 | 606,461 | -0.01(-0.02%) |
Dec 11, 2018 | 43.61 | 43.61 | 43.60 | 43.61 | 437,528 | +0.00(+0.00%) |
Dec 10, 2018 | 43.59 | 43.61 | 43.59 | 43.61 | 454,715 | +0.00(+0.00%) |
Dec 07, 2018 | 43.61 | 43.61 | 43.60 | 43.61 | 380,130 | -0.01(-0.02%) |
Dec 06, 2018 | 43.64 | 43.64 | 43.62 | 43.62 | 936,724 | -0.01(-0.02%) |
Dec 04, 2018 | 43.63 | 43.63 | 43.61 | 43.63 | 464,782 | +0.02(+0.04%) |
Dec 03, 2018 | 43.61 | 43.63 | 43.61 | 43.61 | 1,074,127 | +0.00(+0.00%) |
Nov 30, 2018 | 43.63 | 43.63 | 43.61 | 43.61 | 758,190 | -0.02(-0.04%) |
Nov 29, 2018 | 43.63 | 43.63 | 43.61 | 43.63 | 487,313 | +0.02(+0.04%) |
Nov 28, 2018 | 43.61 | 43.62 | 43.61 | 43.61 | 921,869 | +0.00(+0.00%) |
Nov 27, 2018 | 43.61 | 43.62 | 43.61 | 43.61 | 362,096 | +0.00(+0.00%) |
Nov 26, 2018 | 43.62 | 43.62 | 43.61 | 43.61 | 301,486 | -0.01(-0.02%) |
Nov 23, 2018 | 43.62 | 43.62 | 43.61 | 43.62 | 166,774 | +0.00(+0.00%) |
Nov 21, 2018 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.62 | 43.62 | 43.60 | 43.62 | 714,222 | +0.01(+0.02%) |
Nov 19, 2018 | 43.61 | 43.61 | 43.60 | 43.61 | 757,754 | -0.00(-0.00%) |
Nov 16, 2018 | 43.60 | 43.62 | 43.59 | 43.61 | 566,882 | +0.00(+0.00%) |
Nov 15, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 434,042 | +0.01(+0.02%) |
Nov 14, 2018 | 43.60 | 43.61 | 43.59 | 43.60 | 599,377 | -0.01(-0.02%) |
Nov 13, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 366,639 | +0.01(+0.02%) |
Nov 12, 2018 | 43.60 | 43.60 | 43.59 | 43.60 | 397,206 | +0.01(+0.02%) |
Nov 09, 2018 | 43.59 | 43.59 | 43.59 | 43.59 | 591,314 | +0.02(+0.04%) |
Nov 08, 2018 | 43.58 | 43.59 | 43.58 | 43.58 | 479,192 | +0.00(+0.00%) |
Nov 07, 2018 | 43.59 | 43.59 | 43.58 | 43.58 | 1,914,810 | -0.01(-0.02%) |
Nov 06, 2018 | 43.59 | 43.59 | 43.58 | 43.59 | 295,802 | +0.02(+0.04%) |
Nov 05, 2018 | 43.58 | 43.59 | 43.57 | 43.57 | 474,858 | +0.00(+0.00%) |
Nov 02, 2018 | 43.58 | 43.59 | 43.57 | 43.57 | 609,753 | -0.01(-0.02%) |
Nov 01, 2018 | 43.58 | 43.58 | 43.57 | 43.58 | 1,055,554 | +0.00(+0.00%) |
Oct 31, 2018 | 43.58 | 43.58 | 43.57 | 43.58 | 499,488 | +0.00(+0.00%) |
Oct 30, 2018 | 43.57 | 43.58 | 43.57 | 43.58 | 238,275 | +0.00(+0.00%) |
Oct 29, 2018 | 43.57 | 43.58 | 43.56 | 43.58 | 551,034 | +0.02(+0.04%) |
Oct 26, 2018 | 43.57 | 43.57 | 43.56 | 43.56 | 329,020 | +0.00(+0.01%) |
Oct 25, 2018 | 43.56 | 43.56 | 43.55 | 43.56 | 1,251,242 | +0.00(+0.01%) |
Oct 24, 2018 | 43.55 | 43.55 | 43.54 | 43.55 | 510,112 | +0.00(+0.00%) |
Oct 23, 2018 | 43.54 | 43.55 | 43.54 | 43.55 | 224,402 | +0.00(+0.00%) |
Oct 22, 2018 | 43.55 | 43.55 | 43.54 | 43.55 | 404,984 | +0.01(+0.03%) |
Oct 19, 2018 | 43.54 | 43.55 | 43.54 | 43.54 | 310,472 | +0.00(+0.00%) |
Oct 18, 2018 | 43.54 | 43.55 | 43.54 | 43.54 | 236,328 | +0.00(+0.00%) |
Oct 17, 2018 | 43.53 | 43.54 | 43.53 | 43.54 | 315,899 | +0.01(+0.02%) |
Oct 16, 2018 | 43.54 | 43.54 | 43.53 | 43.53 | 439,013 | +0.00(+0.00%) |
Oct 15, 2018 | 43.54 | 43.54 | 43.53 | 43.53 | 527,171 | +0.01(+0.02%) |
Oct 12, 2018 | 43.50 | 43.53 | 43.50 | 43.52 | 269,599 | +0.01(+0.02%) |
Oct 11, 2018 | 43.53 | 43.53 | 43.51 | 43.51 | 854,186 | -0.01(-0.02%) |
Oct 10, 2018 | 43.52 | 43.52 | 43.51 | 43.52 | 539,872 | +0.01(+0.01%) |
Oct 09, 2018 | 43.50 | 43.52 | 43.50 | 43.52 | 258,886 | +0.01(+0.03%) |
Oct 08, 2018 | 43.50 | 43.51 | 43.50 | 43.50 | 595,942 | -0.01(-0.02%) |
Oct 05, 2018 | 43.50 | 43.51 | 43.50 | 43.51 | 1,106,340 | +0.01(+0.02%) |
Oct 04, 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 298,026 | +0.01(+0.02%) |
Oct 03, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 247,760 | +0.00(+0.00%) |
Oct 02, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 262,369 | +0.00(+0.00%) |