Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.50 | 47.61 | 47.50 | 47.58 | 530,469 | +0.08(+0.17%) |
May 28, 2020 | 47.49 | 47.54 | 47.41 | 47.50 | 261,701 | -0.02(-0.04%) |
May 27, 2020 | 47.46 | 47.56 | 47.46 | 47.52 | 432,867 | +0.11(+0.23%) |
May 26, 2020 | 47.36 | 47.50 | 47.36 | 47.41 | 599,438 | -0.00(-0.01%) |
May 22, 2020 | 47.35 | 47.43 | 47.26 | 47.41 | 142,525 | +0.14(+0.30%) |
May 21, 2020 | 47.20 | 47.32 | 47.20 | 47.27 | 268,406 | +0.11(+0.23%) |
May 20, 2020 | 47.02 | 47.20 | 47.02 | 47.16 | 399,178 | +0.13(+0.27%) |
May 19, 2020 | 46.94 | 47.07 | 46.94 | 47.03 | 427,296 | +0.10(+0.22%) |
May 18, 2020 | 46.90 | 46.98 | 46.86 | 46.93 | 380,936 | +0.08(+0.18%) |
May 15, 2020 | 46.78 | 46.90 | 46.78 | 46.85 | 248,031 | +0.06(+0.12%) |
May 14, 2020 | 46.69 | 46.82 | 46.40 | 46.79 | 573,773 | +0.06(+0.14%) |
May 13, 2020 | 46.50 | 46.81 | 46.50 | 46.73 | 499,447 | +0.16(+0.34%) |
May 12, 2020 | 46.43 | 46.67 | 46.38 | 46.57 | 491,655 | +0.10(+0.22%) |
May 11, 2020 | 46.33 | 46.56 | 46.33 | 46.47 | 340,963 | +0.06(+0.14%) |
May 08, 2020 | 46.24 | 46.45 | 46.20 | 46.41 | 797,664 | +0.15(+0.32%) |
May 07, 2020 | 46.08 | 46.39 | 46.08 | 46.26 | 3,742,790 | +0.17(+0.36%) |
May 06, 2020 | 46.16 | 46.22 | 46.05 | 46.10 | 3,121,228 | -0.04(-0.08%) |
May 05, 2020 | 46.20 | 46.22 | 46.10 | 46.13 | 598,173 | +0.06(+0.14%) |
May 04, 2020 | 45.77 | 46.17 | 45.77 | 46.07 | 725,722 | +0.30(+0.66%) |
May 01, 2020 | 45.51 | 46.01 | 45.51 | 45.77 | 655,901 | +0.22(+0.48%) |
Apr 30, 2020 | 45.47 | 45.79 | 45.40 | 45.55 | 513,604 | +0.01(+0.02%) |
Apr 29, 2020 | 45.56 | 45.91 | 45.48 | 45.54 | 476,248 | -0.10(-0.22%) |
Apr 28, 2020 | 46.05 | 46.10 | 45.42 | 45.64 | 676,654 | -0.38(-0.82%) |
Apr 27, 2020 | 45.95 | 46.09 | 45.87 | 46.02 | 532,897 | -0.05(-0.10%) |
Apr 24, 2020 | 45.91 | 46.12 | 45.82 | 46.06 | 921,878 | -0.04(-0.08%) |
Apr 23, 2020 | 46.04 | 46.29 | 45.97 | 46.10 | 590,088 | -0.04(-0.08%) |
Apr 22, 2020 | 46.25 | 46.35 | 46.00 | 46.13 | 469,240 | -0.11(-0.24%) |
Apr 21, 2020 | 46.42 | 46.58 | 46.18 | 46.24 | 475,719 | -0.22(-0.47%) |
Apr 20, 2020 | 46.65 | 46.66 | 46.24 | 46.46 | 874,987 | -0.22(-0.47%) |
Apr 17, 2020 | 46.80 | 46.80 | 46.60 | 46.68 | 514,166 | -0.08(-0.18%) |
Apr 16, 2020 | 46.78 | 46.82 | 46.61 | 46.77 | 541,913 | +0.14(+0.29%) |
Apr 15, 2020 | 46.59 | 46.90 | 46.59 | 46.63 | 751,669 | +0.09(+0.20%) |
Apr 14, 2020 | 46.63 | 46.72 | 46.50 | 46.54 | 795,408 | -0.07(-0.16%) |
Apr 13, 2020 | 46.64 | 46.87 | 46.46 | 46.61 | 1,447,125 | -0.02(-0.04%) |
Apr 09, 2020 | 46.35 | 46.96 | 46.35 | 46.63 | 1,347,696 | +0.31(+0.67%) |
Apr 08, 2020 | 46.01 | 46.44 | 46.01 | 46.32 | 557,144 | +0.16(+0.36%) |
Apr 07, 2020 | 45.77 | 46.16 | 45.70 | 46.15 | 754,308 | +0.61(+1.35%) |
Apr 06, 2020 | 45.14 | 45.77 | 45.14 | 45.54 | 984,139 | +0.60(+1.33%) |
Apr 03, 2020 | 44.61 | 45.44 | 44.51 | 44.94 | 1,738,284 | +0.39(+0.88%) |
Apr 02, 2020 | 44.34 | 45.05 | 44.34 | 44.55 | 1,391,300 | -0.05(-0.10%) |
Apr 01, 2020 | 45.74 | 45.86 | 44.18 | 44.59 | 1,780,338 | -1.17(-2.56%) |
Mar 31, 2020 | 46.20 | 46.36 | 45.76 | 45.76 | 1,114,720 | -0.53(-1.15%) |
Mar 30, 2020 | 46.29 | 46.58 | 46.27 | 46.30 | 1,019,291 | +0.09(+0.20%) |
Mar 27, 2020 | 46.38 | 46.83 | 46.14 | 46.20 | 2,375,755 | +0.08(+0.18%) |
Mar 26, 2020 | 45.89 | 46.90 | 45.59 | 46.12 | 2,529,773 | +1.38(+3.09%) |
Mar 25, 2020 | 43.70 | 45.76 | 43.26 | 44.74 | 2,112,880 | +1.96(+4.58%) |
Mar 24, 2020 | 41.55 | 43.52 | 41.55 | 42.78 | 2,217,194 | +1.17(+2.82%) |
Mar 23, 2020 | 40.36 | 42.14 | 40.26 | 41.61 | 1,939,481 | +0.49(+1.18%) |
Mar 20, 2020 | 40.68 | 42.08 | 39.84 | 41.12 | 6,945,576 | +0.57(+1.40%) |
Mar 19, 2020 | 42.64 | 43.26 | 39.18 | 40.56 | 10,831,943 | -2.75(-6.34%) |
Mar 18, 2020 | 43.79 | 43.96 | 42.79 | 43.30 | 3,478,363 | -0.96(-2.17%) |
Mar 17, 2020 | 44.45 | 44.72 | 44.03 | 44.26 | 1,337,019 | -0.31(-0.70%) |
Mar 16, 2020 | 44.93 | 45.38 | 44.03 | 44.57 | 4,156,757 | -0.99(-2.17%) |
Mar 13, 2020 | 45.51 | 46.11 | 44.63 | 45.56 | 10,081,093 | +0.42(+0.93%) |
Mar 12, 2020 | 45.87 | 45.89 | 43.65 | 45.14 | 6,664,487 | -1.61(-3.45%) |
Mar 11, 2020 | 47.57 | 47.57 | 46.72 | 46.75 | 867,965 | -0.71(-1.50%) |
Mar 10, 2020 | 47.88 | 48.00 | 47.44 | 47.47 | 563,103 | -0.52(-1.09%) |
Mar 09, 2020 | 47.80 | 48.19 | 47.66 | 47.99 | 1,008,992 | +0.13(+0.27%) |
Mar 06, 2020 | 47.77 | 47.89 | 47.68 | 47.86 | 837,332 | +0.23(+0.48%) |
Mar 05, 2020 | 47.65 | 47.71 | 47.59 | 47.63 | 251,562 | +0.02(+0.04%) |
Mar 04, 2020 | 47.66 | 47.71 | 47.57 | 47.61 | 209,361 | -0.05(-0.12%) |
Mar 03, 2020 | 47.61 | 47.76 | 47.49 | 47.67 | 364,153 | +0.11(+0.23%) |
Mar 02, 2020 | 47.49 | 47.76 | 47.49 | 47.56 | 657,112 | +0.12(+0.25%) |
Feb 28, 2020 | 47.72 | 47.77 | 47.42 | 47.44 | 1,126,650 | -0.20(-0.42%) |
Feb 27, 2020 | 47.68 | 47.74 | 47.63 | 47.64 | 292,064 | +0.05(+0.10%) |
Feb 26, 2020 | 47.58 | 47.66 | 47.57 | 47.59 | 396,337 | -0.03(-0.07%) |
Feb 25, 2020 | 47.51 | 47.65 | 47.48 | 47.63 | 231,168 | +0.06(+0.12%) |
Feb 24, 2020 | 47.50 | 47.57 | 47.47 | 47.57 | 162,518 | +0.20(+0.42%) |
Feb 21, 2020 | 47.24 | 47.37 | 47.24 | 47.37 | 136,152 | +0.17(+0.37%) |
Feb 20, 2020 | 47.19 | 47.24 | 47.18 | 47.19 | 124,992 | +0.04(+0.08%) |
Feb 19, 2020 | 47.16 | 47.16 | 47.11 | 47.16 | 178,543 | +0.04(+0.08%) |
Feb 18, 2020 | 47.12 | 47.15 | 47.07 | 47.12 | 146,448 | +0.06(+0.14%) |
Feb 14, 2020 | 47.10 | 47.11 | 47.04 | 47.05 | 225,570 | -0.01(-0.02%) |
Feb 13, 2020 | 47.04 | 47.06 | 47.00 | 47.06 | 141,978 | -0.00(-0.01%) |
Feb 12, 2020 | 47.04 | 47.07 | 47.00 | 47.07 | 436,933 | +0.05(+0.11%) |
Feb 11, 2020 | 47.03 | 47.07 | 47.02 | 47.02 | 174,785 | -0.06(-0.14%) |
Feb 10, 2020 | 47.04 | 47.09 | 46.99 | 47.08 | 158,356 | +0.10(+0.21%) |
Feb 07, 2020 | 47.02 | 47.05 | 46.98 | 46.98 | 121,924 | +0.04(+0.08%) |
Feb 06, 2020 | 46.93 | 46.97 | 46.93 | 46.95 | 105,982 | +0.02(+0.04%) |
Feb 05, 2020 | 46.96 | 46.98 | 46.91 | 46.93 | 392,881 | -0.14(-0.29%) |
Feb 04, 2020 | 47.09 | 47.09 | 47.00 | 47.06 | 161,350 | -0.03(-0.06%) |
Feb 03, 2020 | 47.11 | 47.14 | 47.08 | 47.09 | 269,570 | -0.04(-0.08%) |
Jan 31, 2020 | 47.12 | 47.15 | 47.11 | 47.13 | 145,481 | +0.03(+0.06%) |
Jan 30, 2020 | 47.10 | 47.13 | 47.09 | 47.10 | 342,923 | +0.06(+0.14%) |
Jan 29, 2020 | 47.03 | 47.09 | 47.03 | 47.04 | 248,814 | +0.01(+0.02%) |
Jan 28, 2020 | 47.04 | 47.04 | 46.99 | 47.03 | 128,803 | -0.03(-0.06%) |
Jan 27, 2020 | 46.94 | 47.06 | 46.94 | 47.06 | 192,332 | +0.18(+0.39%) |
Jan 24, 2020 | 46.95 | 46.95 | 46.88 | 46.88 | 304,446 | -0.05(-0.10%) |
Jan 23, 2020 | 46.81 | 46.93 | 46.81 | 46.92 | 142,370 | +0.12(+0.25%) |
Jan 22, 2020 | 46.80 | 46.86 | 46.79 | 46.80 | 319,970 | -0.04(-0.08%) |
Jan 21, 2020 | 46.74 | 46.85 | 46.70 | 46.84 | 325,942 | +0.10(+0.22%) |
Jan 17, 2020 | 46.73 | 46.77 | 46.69 | 46.74 | 221,455 | -0.01(-0.02%) |
Jan 16, 2020 | 46.74 | 46.77 | 46.73 | 46.75 | 186,033 | +0.05(+0.10%) |
Jan 15, 2020 | 46.65 | 46.70 | 46.65 | 46.70 | 591,780 | +0.05(+0.12%) |
Jan 14, 2020 | 46.60 | 46.65 | 46.57 | 46.65 | 130,019 | +0.09(+0.20%) |
Jan 13, 2020 | 46.57 | 46.59 | 46.55 | 46.56 | 167,693 | +0.01(+0.02%) |
Jan 10, 2020 | 46.53 | 46.58 | 46.53 | 46.55 | 215,425 | -0.03(-0.06%) |
Jan 09, 2020 | 46.52 | 46.57 | 46.48 | 46.57 | 134,632 | +0.04(+0.08%) |
Jan 08, 2020 | 46.51 | 46.59 | 46.48 | 46.54 | 362,776 | +0.05(+0.12%) |
Jan 07, 2020 | 46.45 | 46.52 | 46.45 | 46.48 | 145,225 | +0.01(+0.02%) |
Jan 06, 2020 | 46.46 | 46.48 | 46.40 | 46.47 | 188,288 | +0.07(+0.16%) |
Jan 03, 2020 | 46.31 | 46.45 | 46.30 | 46.40 | 320,562 | +0.17(+0.37%) |
Jan 02, 2020 | 46.17 | 46.28 | 46.17 | 46.23 | 885,797 | +0.09(+0.20%) |
Dec 31, 2019 | 46.18 | 46.22 | 46.14 | 46.14 | 146,577 | -0.08(-0.18%) |
Dec 30, 2019 | 46.22 | 46.23 | 46.21 | 46.22 | 147,083 | -0.03(-0.06%) |
Dec 27, 2019 | 46.22 | 46.25 | 46.22 | 46.25 | 107,109 | +0.04(+0.08%) |
Dec 26, 2019 | 46.15 | 46.23 | 46.06 | 46.21 | 154,679 | -0.04(-0.08%) |
Dec 24, 2019 | 46.19 | 46.25 | 46.15 | 46.25 | 94,173 | +0.08(+0.18%) |
Dec 23, 2019 | 46.19 | 46.19 | 46.14 | 46.16 | 175,924 | +0.01(+0.02%) |
Dec 20, 2019 | 46.13 | 46.20 | 46.13 | 46.15 | 273,092 | -0.05(-0.10%) |
Dec 19, 2019 | 46.17 | 46.21 | 46.17 | 46.20 | 153,088 | -0.02(-0.04%) |
Dec 18, 2019 | 46.19 | 46.23 | 46.19 | 46.22 | 119,208 | +0.00(+0.00%) |
Dec 17, 2019 | 46.16 | 46.23 | 46.15 | 46.22 | 243,979 | +0.08(+0.18%) |
Dec 16, 2019 | 46.21 | 46.21 | 46.13 | 46.14 | 160,024 | -0.11(-0.24%) |
Dec 13, 2019 | 46.13 | 46.25 | 46.10 | 46.25 | 155,618 | +0.14(+0.30%) |
Dec 12, 2019 | 46.22 | 46.22 | 46.10 | 46.11 | 128,557 | -0.08(-0.18%) |
Dec 11, 2019 | 46.16 | 46.19 | 46.12 | 46.19 | 113,987 | +0.05(+0.10%) |
Dec 10, 2019 | 46.15 | 46.15 | 46.08 | 46.15 | 158,236 | +0.07(+0.16%) |
Dec 09, 2019 | 46.06 | 46.12 | 46.06 | 46.07 | 103,482 | +0.00(+0.00%) |
Dec 06, 2019 | 46.07 | 46.09 | 46.02 | 46.07 | 209,980 | -0.04(-0.08%) |
Dec 05, 2019 | 46.06 | 46.12 | 46.06 | 46.11 | 122,218 | +0.03(+0.06%) |
Dec 04, 2019 | 46.11 | 46.12 | 46.07 | 46.08 | 179,764 | -0.01(-0.03%) |
Dec 03, 2019 | 46.05 | 46.11 | 46.02 | 46.10 | 117,772 | +0.16(+0.35%) |
Dec 02, 2019 | 46.04 | 46.04 | 45.92 | 45.94 | 195,543 | -0.07(-0.16%) |
Nov 29, 2019 | 46.03 | 46.04 | 46.01 | 46.01 | 57,540 | -0.03(-0.06%) |
Nov 27, 2019 | 46.01 | 46.06 | 46.01 | 46.04 | 125,752 | -0.02(-0.04%) |
Nov 26, 2019 | 46.03 | 46.06 | 45.99 | 46.06 | 119,200 | +0.08(+0.18%) |
Nov 25, 2019 | 45.96 | 46.00 | 45.96 | 45.97 | 106,109 | +0.00(+0.00%) |
Nov 22, 2019 | 45.96 | 45.98 | 45.95 | 45.97 | 110,350 | +0.02(+0.04%) |
Nov 21, 2019 | 45.94 | 45.96 | 45.93 | 45.96 | 118,410 | -0.04(-0.08%) |
Nov 20, 2019 | 45.92 | 45.99 | 45.90 | 45.99 | 127,058 | +0.11(+0.24%) |
Nov 19, 2019 | 45.86 | 45.88 | 45.83 | 45.88 | 100,584 | +0.02(+0.04%) |
Nov 18, 2019 | 45.82 | 45.87 | 45.81 | 45.86 | 211,327 | +0.05(+0.12%) |
Nov 15, 2019 | 45.84 | 45.86 | 45.80 | 45.81 | 139,505 | +0.02(+0.04%) |
Nov 14, 2019 | 45.77 | 45.86 | 45.77 | 45.79 | 180,902 | +0.02(+0.04%) |
Nov 13, 2019 | 45.76 | 45.77 | 45.73 | 45.77 | 195,557 | +0.10(+0.21%) |
Nov 12, 2019 | 45.65 | 45.71 | 45.64 | 45.68 | 174,287 | +0.02(+0.05%) |
Nov 11, 2019 | 45.64 | 45.71 | 45.64 | 45.66 | 144,524 | +0.03(+0.06%) |
Nov 08, 2019 | 45.72 | 45.73 | 45.63 | 45.63 | 148,087 | -0.08(-0.18%) |
Nov 07, 2019 | 45.83 | 45.86 | 45.69 | 45.71 | 327,924 | -0.13(-0.28%) |
Nov 06, 2019 | 45.87 | 45.89 | 45.84 | 45.84 | 109,015 | +0.00(+0.00%) |
Nov 05, 2019 | 45.89 | 45.89 | 45.84 | 45.84 | 231,285 | -0.05(-0.12%) |
Nov 04, 2019 | 45.97 | 45.97 | 45.89 | 45.89 | 174,788 | -0.13(-0.28%) |
Nov 01, 2019 | 46.06 | 46.06 | 46.00 | 46.02 | 204,857 | -0.00(-0.00%) |
Oct 31, 2019 | 45.91 | 46.03 | 45.91 | 46.02 | 249,553 | +0.08(+0.18%) |
Oct 30, 2019 | 45.86 | 45.94 | 45.82 | 45.94 | 145,059 | +0.10(+0.22%) |
Oct 29, 2019 | 45.80 | 45.84 | 45.78 | 45.84 | 108,353 | +0.05(+0.10%) |
Oct 28, 2019 | 45.82 | 45.82 | 45.79 | 45.79 | 181,814 | +0.01(+0.02%) |
Oct 25, 2019 | 45.83 | 45.87 | 45.77 | 45.78 | 172,373 | -0.05(-0.10%) |
Oct 24, 2019 | 45.88 | 45.88 | 45.83 | 45.83 | 94,101 | -0.06(-0.14%) |
Oct 23, 2019 | 45.88 | 45.92 | 45.86 | 45.89 | 106,438 | +0.03(+0.06%) |
Oct 22, 2019 | 45.85 | 45.88 | 45.82 | 45.87 | 153,325 | +0.02(+0.04%) |
Oct 21, 2019 | 45.90 | 45.93 | 45.85 | 45.85 | 138,342 | -0.13(-0.28%) |
Oct 18, 2019 | 45.96 | 45.97 | 45.93 | 45.97 | 114,952 | +0.02(+0.04%) |
Oct 17, 2019 | 46.03 | 46.03 | 45.95 | 45.96 | 108,893 | -0.06(-0.14%) |
Oct 16, 2019 | 46.04 | 46.06 | 46.00 | 46.02 | 161,055 | -0.02(-0.04%) |
Oct 15, 2019 | 46.12 | 46.16 | 46.03 | 46.04 | 89,760 | -0.17(-0.37%) |
Oct 14, 2019 | 46.12 | 46.21 | 46.09 | 46.21 | 95,373 | +0.07(+0.16%) |
Oct 11, 2019 | 46.22 | 46.22 | 46.06 | 46.14 | 184,937 | -0.15(-0.33%) |
Oct 10, 2019 | 46.31 | 46.32 | 46.24 | 46.29 | 500,555 | -0.03(-0.06%) |
Oct 09, 2019 | 46.30 | 46.34 | 46.27 | 46.32 | 96,094 | +0.04(+0.08%) |
Oct 08, 2019 | 46.22 | 46.31 | 46.19 | 46.28 | 327,870 | +0.13(+0.28%) |
Oct 07, 2019 | 46.14 | 46.20 | 46.14 | 46.16 | 177,189 | -0.03(-0.06%) |
Oct 04, 2019 | 46.15 | 46.20 | 46.14 | 46.18 | 126,965 | +0.05(+0.10%) |
Oct 03, 2019 | 46.10 | 46.18 | 46.09 | 46.14 | 142,909 | +0.14(+0.30%) |
Oct 02, 2019 | 45.97 | 46.07 | 45.97 | 46.00 | 201,002 | +0.01(+0.02%) |
Oct 01, 2019 | 45.88 | 46.00 | 45.79 | 45.99 | 168,375 | +0.08(+0.18%) |
Sep 30, 2019 | 45.90 | 45.95 | 45.85 | 45.91 | 232,345 | -0.01(-0.02%) |
Sep 27, 2019 | 45.86 | 45.94 | 45.86 | 45.92 | 155,571 | -0.03(-0.06%) |
Sep 26, 2019 | 45.90 | 45.98 | 45.86 | 45.95 | 439,599 | +0.06(+0.14%) |
Sep 25, 2019 | 45.99 | 46.02 | 45.88 | 45.88 | 413,088 | -0.14(-0.30%) |
Sep 24, 2019 | 45.98 | 46.02 | 45.95 | 46.02 | 724,965 | +0.13(+0.28%) |
Sep 23, 2019 | 45.93 | 46.01 | 45.89 | 45.89 | 247,054 | +0.01(+0.02%) |
Sep 20, 2019 | 45.81 | 45.90 | 45.77 | 45.88 | 221,819 | +0.11(+0.24%) |
Sep 19, 2019 | 45.78 | 45.83 | 45.65 | 45.77 | 212,256 | +0.09(+0.20%) |
Sep 18, 2019 | 45.66 | 45.76 | 45.65 | 45.68 | 164,777 | +0.12(+0.26%) |
Sep 17, 2019 | 45.60 | 45.64 | 45.57 | 45.57 | 180,529 | -0.05(-0.12%) |
Sep 16, 2019 | 45.65 | 45.73 | 45.62 | 45.62 | 254,874 | -0.05(-0.10%) |
Sep 13, 2019 | 45.76 | 45.80 | 45.65 | 45.66 | 242,024 | -0.23(-0.49%) |
Sep 12, 2019 | 45.98 | 45.98 | 45.82 | 45.89 | 150,159 | -0.05(-0.12%) |
Sep 11, 2019 | 46.05 | 46.05 | 45.92 | 45.95 | 260,584 | -0.08(-0.18%) |
Sep 10, 2019 | 46.17 | 46.17 | 46.03 | 46.03 | 177,069 | -0.15(-0.33%) |
Sep 09, 2019 | 46.22 | 46.22 | 46.14 | 46.18 | 116,155 | -0.05(-0.10%) |
Sep 06, 2019 | 46.25 | 46.30 | 46.23 | 46.23 | 179,972 | -0.04(-0.08%) |
Sep 05, 2019 | 46.38 | 46.38 | 46.25 | 46.26 | 349,835 | -0.22(-0.47%) |
Sep 04, 2019 | 46.43 | 46.48 | 46.37 | 46.48 | 192,904 | +0.10(+0.21%) |
Sep 03, 2019 | 46.38 | 46.48 | 46.38 | 46.38 | 112,831 | -0.00(-0.00%) |
Aug 30, 2019 | 46.44 | 46.44 | 46.37 | 46.38 | 378,159 | -0.06(-0.14%) |
Aug 29, 2019 | 46.43 | 46.45 | 46.39 | 46.44 | 100,014 | -0.01(-0.02%) |
Aug 28, 2019 | 46.42 | 46.49 | 46.42 | 46.45 | 329,892 | +0.02(+0.04%) |
Aug 27, 2019 | 46.43 | 46.44 | 46.37 | 46.44 | 138,504 | +0.07(+0.16%) |
Aug 26, 2019 | 46.35 | 46.43 | 46.35 | 46.36 | 128,639 | -0.07(-0.16%) |
Aug 23, 2019 | 46.34 | 46.44 | 46.30 | 46.44 | 350,397 | +0.07(+0.16%) |
Aug 22, 2019 | 46.37 | 46.37 | 46.31 | 46.36 | 122,946 | +0.05(+0.10%) |
Aug 21, 2019 | 46.33 | 46.40 | 46.32 | 46.32 | 131,479 | -0.11(-0.23%) |
Aug 20, 2019 | 46.44 | 46.44 | 46.36 | 46.43 | 145,420 | +0.12(+0.25%) |
Aug 19, 2019 | 46.33 | 46.40 | 46.29 | 46.31 | 146,168 | -0.06(-0.14%) |
Aug 16, 2019 | 46.38 | 46.44 | 46.36 | 46.37 | 173,871 | -0.09(-0.19%) |
Aug 15, 2019 | 46.44 | 46.50 | 46.37 | 46.46 | 212,661 | +0.11(+0.23%) |
Aug 14, 2019 | 46.32 | 46.41 | 46.32 | 46.35 | 441,514 | +0.11(+0.23%) |
Aug 13, 2019 | 46.32 | 46.32 | 46.20 | 46.25 | 273,735 | -0.06(-0.14%) |
Aug 12, 2019 | 46.23 | 46.31 | 46.23 | 46.31 | 126,808 | +0.17(+0.37%) |
Aug 09, 2019 | 46.20 | 46.20 | 46.14 | 46.14 | 171,991 | -0.11(-0.23%) |
Aug 08, 2019 | 46.23 | 46.25 | 46.14 | 46.25 | 661,249 | +0.13(+0.27%) |
Aug 07, 2019 | 46.16 | 46.20 | 46.12 | 46.12 | 556,486 | +0.08(+0.18%) |
Aug 06, 2019 | 45.97 | 46.04 | 45.91 | 46.04 | 283,077 | +0.12(+0.26%) |
Aug 05, 2019 | 45.94 | 45.97 | 45.92 | 45.92 | 152,652 | +0.09(+0.20%) |
Aug 02, 2019 | 45.83 | 45.84 | 45.78 | 45.83 | 106,955 | +0.11(+0.24%) |
Aug 01, 2019 | 45.69 | 45.78 | 45.65 | 45.72 | 189,842 | +0.07(+0.16%) |
Jul 31, 2019 | 45.63 | 45.65 | 45.59 | 45.65 | 411,580 | +0.02(+0.04%) |
Jul 30, 2019 | 45.60 | 45.63 | 45.56 | 45.63 | 129,492 | +0.03(+0.06%) |
Jul 29, 2019 | 45.55 | 45.60 | 45.55 | 45.60 | 135,510 | +0.09(+0.20%) |
Jul 26, 2019 | 45.55 | 45.56 | 45.51 | 45.51 | 79,000 | +0.00(+0.00%) |
Jul 25, 2019 | 45.57 | 45.57 | 45.51 | 45.51 | 114,592 | -0.01(-0.02%) |
Jul 24, 2019 | 45.51 | 45.54 | 45.51 | 45.52 | 104,045 | +0.05(+0.12%) |
Jul 23, 2019 | 45.51 | 45.51 | 45.46 | 45.47 | 124,069 | -0.01(-0.02%) |
Jul 22, 2019 | 45.48 | 45.52 | 45.48 | 45.48 | 105,080 | -0.01(-0.02%) |
Jul 19, 2019 | 45.47 | 45.51 | 45.47 | 45.49 | 80,551 | -0.02(-0.04%) |
Jul 18, 2019 | 45.43 | 45.51 | 45.43 | 45.51 | 112,843 | +0.04(+0.08%) |
Jul 17, 2019 | 45.39 | 45.47 | 45.39 | 45.47 | 151,434 | +0.08(+0.18%) |
Jul 16, 2019 | 45.40 | 45.41 | 45.36 | 45.39 | 137,565 | +0.02(+0.04%) |
Jul 15, 2019 | 45.37 | 45.41 | 45.37 | 45.37 | 187,933 | -0.01(-0.02%) |
Jul 12, 2019 | 45.40 | 45.40 | 45.32 | 45.38 | 267,250 | +0.05(+0.10%) |
Jul 11, 2019 | 45.34 | 45.38 | 45.32 | 45.33 | 256,661 | +0.01(+0.02%) |
Jul 10, 2019 | 45.32 | 45.37 | 45.32 | 45.32 | 526,743 | +0.00(+0.00%) |
Jul 09, 2019 | 45.26 | 45.33 | 45.26 | 45.32 | 223,120 | +0.03(+0.06%) |
Jul 08, 2019 | 45.29 | 45.30 | 45.24 | 45.30 | 172,205 | +0.10(+0.23%) |
Jul 05, 2019 | 45.27 | 45.27 | 45.19 | 45.19 | 108,141 | -0.07(-0.15%) |
Jul 03, 2019 | 45.23 | 45.30 | 45.22 | 45.26 | 224,481 | +0.04(+0.08%) |
Jul 02, 2019 | 45.24 | 45.27 | 45.22 | 45.23 | 181,998 | +0.02(+0.04%) |
Jul 01, 2019 | 45.19 | 45.22 | 45.16 | 45.21 | 152,114 | +0.04(+0.08%) |
Jun 28, 2019 | 45.18 | 45.20 | 45.14 | 45.17 | 161,175 | -0.04(-0.08%) |
Jun 27, 2019 | 45.20 | 45.22 | 45.17 | 45.21 | 226,046 | +0.05(+0.12%) |
Jun 26, 2019 | 45.17 | 45.20 | 45.14 | 45.15 | 189,543 | +0.00(+0.00%) |
Jun 25, 2019 | 45.15 | 45.19 | 45.13 | 45.15 | 419,102 | +0.01(+0.02%) |
Jun 24, 2019 | 45.14 | 45.17 | 45.13 | 45.14 | 156,593 | +0.03(+0.06%) |
Jun 21, 2019 | 45.16 | 45.16 | 45.11 | 45.12 | 152,406 | -0.07(-0.16%) |
Jun 20, 2019 | 45.19 | 45.21 | 45.17 | 45.19 | 368,248 | +0.05(+0.12%) |
Jun 19, 2019 | 45.10 | 45.15 | 45.07 | 45.13 | 217,511 | +0.06(+0.14%) |
Jun 18, 2019 | 45.13 | 45.14 | 45.07 | 45.07 | 144,560 | -0.02(-0.04%) |
Jun 17, 2019 | 45.10 | 45.12 | 45.05 | 45.09 | 304,326 | +0.03(+0.06%) |
Jun 14, 2019 | 45.05 | 45.09 | 45.04 | 45.06 | 210,238 | -0.01(-0.02%) |
Jun 13, 2019 | 45.14 | 45.14 | 45.06 | 45.07 | 812,549 | -0.05(-0.12%) |
Jun 12, 2019 | 45.12 | 45.13 | 45.09 | 45.13 | 89,597 | +0.03(+0.06%) |
Jun 11, 2019 | 45.15 | 45.16 | 45.08 | 45.10 | 444,956 | -0.07(-0.16%) |
Jun 10, 2019 | 45.17 | 45.17 | 45.14 | 45.17 | 455,748 | -0.04(-0.08%) |
Jun 07, 2019 | 45.17 | 45.22 | 45.16 | 45.21 | 262,409 | +0.08(+0.17%) |
Jun 06, 2019 | 45.15 | 45.16 | 45.12 | 45.13 | 385,876 | +0.02(+0.05%) |
Jun 05, 2019 | 45.11 | 45.13 | 45.09 | 45.11 | 210,553 | -0.03(-0.06%) |
Jun 04, 2019 | 45.08 | 45.13 | 45.06 | 45.13 | 289,675 | +0.02(+0.04%) |