Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.82 | 45.84 | 45.82 | 45.83 | 408,713 | +0.01(+0.02%) |
Aug 28, 2020 | 45.82 | 45.83 | 45.81 | 45.82 | 322,375 | +0.00(+0.00%) |
Aug 27, 2020 | 45.82 | 45.82 | 45.80 | 45.82 | 458,630 | +0.02(+0.04%) |
Aug 26, 2020 | 45.80 | 45.81 | 45.80 | 45.80 | 366,718 | +0.01(+0.02%) |
Aug 25, 2020 | 45.80 | 45.81 | 45.79 | 45.80 | 444,488 | +0.00(+0.00%) |
Aug 24, 2020 | 45.83 | 45.83 | 45.80 | 45.80 | 578,032 | -0.02(-0.04%) |
Aug 21, 2020 | 45.81 | 45.82 | 45.81 | 45.82 | 361,342 | +0.01(+0.03%) |
Aug 20, 2020 | 45.81 | 45.81 | 45.80 | 45.80 | 333,892 | +0.00(+0.01%) |
Aug 19, 2020 | 45.82 | 45.82 | 45.79 | 45.80 | 475,464 | +0.00(+0.00%) |
Aug 18, 2020 | 45.80 | 45.81 | 45.79 | 45.80 | 438,532 | +0.00(+0.00%) |
Aug 17, 2020 | 45.77 | 45.81 | 45.77 | 45.80 | 634,847 | +0.00(+0.00%) |
Aug 14, 2020 | 45.79 | 45.80 | 45.76 | 45.80 | 795,615 | +0.02(+0.04%) |
Aug 13, 2020 | 45.79 | 45.79 | 45.77 | 45.78 | 385,890 | +0.00(+0.00%) |
Aug 12, 2020 | 45.79 | 45.79 | 45.77 | 45.78 | 813,142 | +0.00(+0.00%) |
Aug 11, 2020 | 45.79 | 45.79 | 45.77 | 45.78 | 969,105 | +0.00(+0.00%) |
Aug 10, 2020 | 45.79 | 45.80 | 45.76 | 45.78 | 587,526 | -0.01(-0.02%) |
Aug 07, 2020 | 45.76 | 45.79 | 45.76 | 45.79 | 409,006 | +0.02(+0.04%) |
Aug 06, 2020 | 45.79 | 45.79 | 45.75 | 45.77 | 562,807 | +0.00(+0.00%) |
Aug 05, 2020 | 45.77 | 45.78 | 45.77 | 45.77 | 455,777 | +0.00(+0.00%) |
Aug 04, 2020 | 45.77 | 45.78 | 45.76 | 45.77 | 460,928 | +0.01(+0.02%) |
Aug 03, 2020 | 45.75 | 45.77 | 45.75 | 45.76 | 557,637 | +0.01(+0.02%) |
Jul 31, 2020 | 45.76 | 45.76 | 45.74 | 45.75 | 445,196 | -0.01(-0.02%) |
Jul 30, 2020 | 45.77 | 45.77 | 45.74 | 45.76 | 344,511 | +0.00(+0.00%) |
Jul 29, 2020 | 45.76 | 45.77 | 45.75 | 45.76 | 674,151 | +0.00(+0.00%) |
Jul 28, 2020 | 45.76 | 45.76 | 45.75 | 45.76 | 548,865 | +0.02(+0.04%) |
Jul 27, 2020 | 45.73 | 45.74 | 45.73 | 45.74 | 482,796 | +0.01(+0.02%) |
Jul 24, 2020 | 45.72 | 45.73 | 45.72 | 45.73 | 504,776 | +0.02(+0.04%) |
Jul 23, 2020 | 45.73 | 45.74 | 45.71 | 45.72 | 584,609 | -0.02(-0.04%) |
Jul 22, 2020 | 45.73 | 45.73 | 45.72 | 45.73 | 466,054 | +0.01(+0.02%) |
Jul 21, 2020 | 45.73 | 45.73 | 45.72 | 45.72 | 400,219 | +0.00(+0.00%) |
Jul 20, 2020 | 45.73 | 45.75 | 45.72 | 45.72 | 427,478 | +0.00(+0.01%) |
Jul 17, 2020 | 45.70 | 45.74 | 45.68 | 45.72 | 1,327,282 | +0.04(+0.08%) |
Jul 16, 2020 | 45.70 | 45.72 | 45.68 | 45.69 | 837,522 | -0.02(-0.04%) |
Jul 15, 2020 | 45.70 | 45.71 | 45.70 | 45.70 | 451,991 | +0.02(+0.04%) |
Jul 14, 2020 | 45.69 | 45.71 | 45.69 | 45.69 | 423,621 | -0.01(-0.02%) |
Jul 13, 2020 | 45.69 | 45.69 | 45.68 | 45.69 | 469,605 | +0.02(+0.04%) |
Jul 10, 2020 | 45.69 | 45.69 | 45.67 | 45.68 | 411,759 | -0.02(-0.04%) |
Jul 09, 2020 | 45.71 | 45.71 | 45.69 | 45.69 | 421,705 | -0.01(-0.02%) |
Jul 08, 2020 | 45.71 | 45.71 | 45.69 | 45.70 | 505,778 | +0.02(+0.04%) |
Jul 07, 2020 | 45.69 | 45.69 | 45.69 | 45.69 | 329,280 | -0.01(-0.02%) |
Jul 06, 2020 | 45.69 | 45.73 | 45.69 | 45.69 | 1,219,910 | +0.01(+0.02%) |
Jul 02, 2020 | 45.68 | 45.69 | 45.68 | 45.69 | 1,228,871 | +0.00(+0.00%) |
Jul 01, 2020 | 45.68 | 45.69 | 45.67 | 45.69 | 899,004 | +0.02(+0.04%) |
Jun 30, 2020 | 45.69 | 45.69 | 45.67 | 45.67 | 995,604 | -0.01(-0.02%) |
Jun 29, 2020 | 45.68 | 45.69 | 45.66 | 45.68 | 737,855 | +0.01(+0.02%) |
Jun 26, 2020 | 45.65 | 45.68 | 45.65 | 45.67 | 546,177 | +0.02(+0.04%) |
Jun 25, 2020 | 45.64 | 45.67 | 45.64 | 45.65 | 510,382 | -0.01(-0.02%) |
Jun 24, 2020 | 45.65 | 45.66 | 45.63 | 45.66 | 1,281,379 | +0.00(+0.00%) |
Jun 23, 2020 | 45.64 | 45.66 | 45.63 | 45.66 | 573,406 | +0.01(+0.02%) |
Jun 22, 2020 | 45.64 | 45.66 | 45.63 | 45.65 | 442,022 | +0.02(+0.05%) |
Jun 19, 2020 | 45.63 | 45.64 | 45.63 | 45.63 | 447,331 | +0.00(+0.01%) |
Jun 18, 2020 | 45.63 | 45.65 | 45.60 | 45.62 | 332,881 | +0.00(+0.01%) |
Jun 17, 2020 | 45.60 | 45.63 | 45.59 | 45.62 | 499,293 | +0.04(+0.08%) |
Jun 16, 2020 | 45.58 | 45.59 | 45.57 | 45.58 | 402,607 | +0.01(+0.02%) |
Jun 15, 2020 | 45.56 | 45.58 | 45.55 | 45.57 | 344,477 | +0.03(+0.06%) |
Jun 12, 2020 | 45.56 | 45.57 | 45.53 | 45.55 | 388,830 | +0.00(+0.00%) |
Jun 11, 2020 | 45.61 | 45.61 | 45.53 | 45.55 | 618,888 | -0.05(-0.10%) |
Jun 10, 2020 | 45.58 | 45.61 | 45.57 | 45.59 | 1,142,978 | +0.01(+0.02%) |
Jun 09, 2020 | 45.57 | 45.58 | 45.56 | 45.58 | 578,892 | +0.03(+0.06%) |
Jun 08, 2020 | 45.57 | 45.57 | 45.55 | 45.56 | 746,304 | +0.01(+0.02%) |
Jun 05, 2020 | 45.54 | 45.56 | 45.51 | 45.55 | 778,213 | +0.02(+0.04%) |
Jun 04, 2020 | 45.54 | 45.54 | 45.49 | 45.53 | 583,808 | +0.01(+0.02%) |
Jun 03, 2020 | 45.51 | 45.52 | 45.49 | 45.52 | 508,160 | +0.02(+0.04%) |
Jun 02, 2020 | 45.46 | 45.51 | 45.46 | 45.50 | 378,138 | +0.03(+0.06%) |
Jun 01, 2020 | 45.47 | 45.50 | 45.47 | 45.47 | 588,742 | +0.02(+0.04%) |
May 29, 2020 | 45.46 | 45.47 | 45.45 | 45.46 | 460,823 | +0.01(+0.02%) |
May 28, 2020 | 45.44 | 45.46 | 45.43 | 45.45 | 769,045 | +0.01(+0.02%) |
May 27, 2020 | 45.41 | 45.44 | 45.39 | 45.44 | 595,701 | +0.04(+0.08%) |
May 26, 2020 | 45.38 | 45.41 | 45.38 | 45.40 | 332,674 | +0.04(+0.08%) |
May 22, 2020 | 45.33 | 45.40 | 45.33 | 45.37 | 1,201,105 | -0.02(-0.04%) |
May 21, 2020 | 45.35 | 45.38 | 45.34 | 45.38 | 448,797 | +0.04(+0.08%) |
May 20, 2020 | 45.30 | 45.37 | 45.29 | 45.35 | 456,529 | +0.04(+0.08%) |
May 19, 2020 | 45.33 | 45.35 | 45.28 | 45.31 | 415,454 | -0.03(-0.06%) |
May 18, 2020 | 45.34 | 45.35 | 45.27 | 45.34 | 559,201 | +0.03(+0.06%) |
May 15, 2020 | 45.31 | 45.33 | 45.28 | 45.31 | 315,786 | +0.03(+0.06%) |
May 14, 2020 | 45.28 | 45.30 | 45.27 | 45.29 | 374,483 | +0.01(+0.02%) |
May 13, 2020 | 45.27 | 45.30 | 45.27 | 45.28 | 834,603 | +0.02(+0.04%) |
May 12, 2020 | 45.22 | 45.29 | 45.22 | 45.26 | 497,595 | +0.02(+0.04%) |
May 11, 2020 | 45.26 | 45.26 | 45.22 | 45.24 | 474,496 | +0.00(+0.00%) |
May 08, 2020 | 45.24 | 45.25 | 45.20 | 45.24 | 360,867 | +0.02(+0.04%) |
May 07, 2020 | 45.23 | 45.25 | 45.20 | 45.22 | 496,664 | +0.00(+0.00%) |
May 06, 2020 | 45.21 | 45.24 | 45.20 | 45.22 | 354,303 | +0.00(+0.00%) |
May 05, 2020 | 45.17 | 45.23 | 45.17 | 45.22 | 299,553 | +0.04(+0.08%) |
May 04, 2020 | 45.16 | 45.20 | 45.16 | 45.19 | 357,864 | +0.01(+0.02%) |
May 01, 2020 | 45.19 | 45.19 | 45.16 | 45.18 | 341,151 | +0.00(+0.00%) |
Apr 30, 2020 | 45.18 | 45.18 | 45.14 | 45.18 | 468,175 | +0.03(+0.06%) |
Apr 29, 2020 | 45.12 | 45.17 | 45.11 | 45.15 | 688,772 | +0.02(+0.04%) |
Apr 28, 2020 | 45.09 | 45.14 | 45.07 | 45.13 | 586,793 | +0.05(+0.12%) |
Apr 27, 2020 | 45.08 | 45.10 | 45.04 | 45.08 | 894,592 | -0.01(-0.02%) |
Apr 24, 2020 | 45.03 | 45.09 | 45.02 | 45.09 | 350,455 | +0.06(+0.14%) |
Apr 23, 2020 | 45.05 | 45.05 | 45.01 | 45.02 | 327,346 | -0.02(-0.04%) |
Apr 22, 2020 | 45.05 | 45.06 | 45.01 | 45.04 | 286,534 | -0.01(-0.02%) |
Apr 21, 2020 | 45.01 | 45.05 | 45.01 | 45.05 | 420,759 | +0.01(+0.02%) |
Apr 20, 2020 | 45.09 | 45.11 | 45.01 | 45.04 | 403,342 | -0.00(-0.01%) |
Apr 17, 2020 | 45.02 | 45.05 | 45.00 | 45.05 | 477,202 | +0.05(+0.10%) |
Apr 16, 2020 | 45.05 | 45.06 | 44.99 | 45.00 | 524,557 | -0.03(-0.06%) |
Apr 15, 2020 | 45.04 | 45.05 | 44.98 | 45.03 | 506,869 | +0.02(+0.04%) |
Apr 14, 2020 | 44.96 | 45.09 | 44.93 | 45.01 | 816,726 | +0.09(+0.20%) |
Apr 13, 2020 | 44.88 | 44.94 | 44.84 | 44.92 | 564,036 | +0.08(+0.18%) |
Apr 09, 2020 | 44.70 | 44.84 | 44.70 | 44.84 | 819,931 | +0.14(+0.30%) |
Apr 08, 2020 | 44.61 | 44.70 | 44.57 | 44.70 | 451,719 | +0.09(+0.20%) |
Apr 07, 2020 | 44.56 | 44.66 | 44.54 | 44.61 | 514,739 | +0.03(+0.06%) |
Apr 06, 2020 | 44.53 | 44.62 | 44.53 | 44.59 | 523,470 | +0.02(+0.04%) |
Apr 03, 2020 | 44.53 | 44.57 | 44.51 | 44.57 | 410,187 | +0.05(+0.10%) |
Apr 02, 2020 | 44.44 | 44.59 | 44.44 | 44.52 | 542,122 | +0.05(+0.10%) |
Apr 01, 2020 | 44.33 | 44.61 | 44.33 | 44.48 | 1,065,979 | +0.04(+0.08%) |
Mar 31, 2020 | 44.39 | 44.48 | 44.38 | 44.44 | 470,610 | +0.07(+0.16%) |
Mar 30, 2020 | 44.31 | 44.38 | 44.22 | 44.37 | 932,349 | +0.16(+0.37%) |
Mar 27, 2020 | 43.95 | 44.27 | 43.92 | 44.21 | 1,091,319 | +0.19(+0.43%) |
Mar 26, 2020 | 43.64 | 44.06 | 43.60 | 44.02 | 1,276,349 | +0.33(+0.76%) |
Mar 25, 2020 | 43.55 | 43.79 | 43.47 | 43.69 | 1,827,055 | +0.14(+0.31%) |
Mar 24, 2020 | 43.33 | 43.78 | 43.20 | 43.55 | 1,182,538 | +0.21(+0.48%) |
Mar 23, 2020 | 43.27 | 43.70 | 43.19 | 43.34 | 1,376,928 | -0.06(-0.13%) |
Mar 20, 2020 | 42.48 | 43.63 | 42.48 | 43.40 | 2,391,260 | +0.35(+0.82%) |
Mar 19, 2020 | 44.15 | 44.16 | 42.56 | 43.05 | 3,876,898 | -1.13(-2.57%) |
Mar 18, 2020 | 44.45 | 44.59 | 44.15 | 44.18 | 2,778,887 | -0.58(-1.31%) |
Mar 17, 2020 | 44.79 | 44.88 | 44.67 | 44.77 | 1,277,401 | +0.02(+0.04%) |
Mar 16, 2020 | 44.53 | 44.80 | 44.37 | 44.75 | 3,630,051 | -0.22(-0.48%) |
Mar 13, 2020 | 44.64 | 45.08 | 44.63 | 44.96 | 2,460,509 | +0.25(+0.56%) |
Mar 12, 2020 | 44.90 | 45.07 | 44.67 | 44.71 | 3,738,833 | -0.50(-1.11%) |
Mar 11, 2020 | 45.30 | 45.32 | 45.16 | 45.22 | 2,068,249 | -0.12(-0.26%) |
Mar 10, 2020 | 45.34 | 45.35 | 45.33 | 45.33 | 3,547,797 | -0.01(-0.02%) |
Mar 09, 2020 | 45.31 | 45.40 | 42.17 | 45.34 | 3,029,246 | -0.08(-0.18%) |
Mar 06, 2020 | 45.42 | 45.43 | 45.41 | 45.42 | 1,015,060 | -0.01(-0.02%) |
Mar 05, 2020 | 45.41 | 45.44 | 45.41 | 45.43 | 1,292,709 | +0.04(+0.08%) |
Mar 04, 2020 | 45.40 | 45.41 | 45.39 | 45.40 | 752,908 | +0.01(+0.02%) |
Mar 03, 2020 | 45.39 | 45.41 | 45.38 | 45.39 | 4,072,082 | +0.00(+0.00%) |
Mar 02, 2020 | 45.36 | 45.39 | 45.36 | 45.39 | 1,656,675 | +0.03(+0.06%) |
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%) |