Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.08 | 46.11 | 46.07 | 46.11 | 1,751,308 | -0.06(-0.14%) |
May 30, 2019 | 46.18 | 46.20 | 46.17 | 46.17 | 2,443,404 | -0.03(-0.06%) |
May 29, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 3,275,743 | +0.02(+0.04%) |
May 28, 2019 | 46.18 | 46.18 | 46.17 | 46.18 | 1,263,393 | +0.00(+0.00%) |
May 24, 2019 | 46.17 | 46.18 | 46.16 | 46.18 | 1,015,944 | +0.02(+0.05%) |
May 23, 2019 | 46.15 | 46.16 | 46.14 | 46.16 | 2,560,879 | +0.01(+0.03%) |
May 22, 2019 | 46.15 | 46.16 | 46.13 | 46.15 | 2,027,014 | +0.01(+0.02%) |
May 21, 2019 | 46.15 | 46.16 | 46.13 | 46.14 | 2,305,840 | +0.00(+0.00%) |
May 20, 2019 | 46.14 | 46.16 | 46.14 | 46.14 | 1,816,706 | -0.01(-0.02%) |
May 17, 2019 | 46.15 | 46.15 | 46.13 | 46.15 | 1,514,086 | +0.01(+0.02%) |
May 16, 2019 | 46.15 | 46.15 | 46.14 | 46.14 | 840,454 | -0.01(-0.02%) |
May 15, 2019 | 46.14 | 46.15 | 46.13 | 46.15 | 1,080,337 | +0.01(+0.02%) |
May 14, 2019 | 46.13 | 46.15 | 46.12 | 46.14 | 2,225,644 | +0.02(+0.04%) |
May 13, 2019 | 46.13 | 46.13 | 46.11 | 46.12 | 1,988,806 | -0.00(-0.01%) |
May 10, 2019 | 46.11 | 46.13 | 46.10 | 46.12 | 1,003,602 | +0.01(+0.03%) |
May 09, 2019 | 46.10 | 46.12 | 46.10 | 46.11 | 1,441,470 | +0.00(+0.00%) |
May 08, 2019 | 46.10 | 46.11 | 46.10 | 46.11 | 2,938,595 | +0.01(+0.02%) |
May 07, 2019 | 46.10 | 46.11 | 46.09 | 46.10 | 1,264,893 | +0.01(+0.02%) |
May 06, 2019 | 46.08 | 46.09 | 46.08 | 46.09 | 1,004,001 | +0.01(+0.02%) |
May 03, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,378,547 | +0.00(+0.00%) |
May 02, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,330,063 | +0.00(+0.00%) |
May 01, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 3,004,616 | +0.01(+0.02%) |
Apr 30, 2019 | 46.07 | 46.07 | 46.06 | 46.07 | 2,522,659 | -0.10(-0.22%) |
Apr 29, 2019 | 46.18 | 46.18 | 46.16 | 46.17 | 1,659,700 | +0.00(+0.00%) |
Apr 26, 2019 | 46.17 | 46.17 | 46.16 | 46.17 | 1,574,702 | +0.01(+0.02%) |
Apr 25, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 908,815 | +0.01(+0.02%) |
Apr 24, 2019 | 46.15 | 46.16 | 46.14 | 46.16 | 1,805,517 | +0.02(+0.04%) |
Apr 23, 2019 | 46.12 | 46.14 | 46.12 | 46.14 | 1,518,635 | +0.02(+0.04%) |
Apr 22, 2019 | 46.13 | 46.14 | 46.11 | 46.12 | 1,861,345 | +0.00(+0.00%) |
Apr 18, 2019 | 46.12 | 46.12 | 46.10 | 46.12 | 2,667,099 | +0.02(+0.03%) |
Apr 17, 2019 | 46.08 | 46.12 | 46.08 | 46.10 | 1,801,809 | +0.01(+0.03%) |
Apr 16, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 1,532,183 | -0.00(-0.00%) |
Apr 15, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 3,560,024 | -0.01(-0.02%) |
Apr 12, 2019 | 46.09 | 46.10 | 46.08 | 46.10 | 1,576,996 | +0.02(+0.04%) |
Apr 11, 2019 | 46.06 | 46.09 | 46.06 | 46.08 | 1,052,353 | +0.01(+0.03%) |
Apr 10, 2019 | 46.08 | 46.09 | 46.06 | 46.07 | 1,197,143 | -0.01(-0.03%) |
Apr 09, 2019 | 46.07 | 46.08 | 46.05 | 46.08 | 1,338,963 | +0.03(+0.06%) |
Apr 08, 2019 | 46.06 | 46.07 | 46.05 | 46.05 | 1,039,132 | -0.01(-0.02%) |
Apr 05, 2019 | 46.05 | 46.06 | 46.05 | 46.06 | 1,063,890 | +0.01(+0.02%) |
Apr 04, 2019 | 46.05 | 46.06 | 46.04 | 46.05 | 1,334,300 | +0.02(+0.04%) |
Apr 03, 2019 | 46.04 | 46.05 | 46.04 | 46.04 | 4,517,280 | -0.00(-0.01%) |
Apr 02, 2019 | 46.05 | 46.05 | 46.04 | 46.04 | 1,713,313 | +0.01(+0.03%) |
Apr 01, 2019 | 46.05 | 46.05 | 46.02 | 46.03 | 3,141,156 | -0.03(-0.06%) |
Mar 29, 2019 | 46.05 | 46.05 | 46.04 | 46.05 | 2,349,712 | -0.08(-0.18%) |
Mar 28, 2019 | 46.15 | 46.16 | 46.14 | 46.14 | 2,413,513 | -0.01(-0.02%) |
Mar 27, 2019 | 46.15 | 46.15 | 46.13 | 46.15 | 1,542,598 | +0.00(+0.00%) |
Mar 26, 2019 | 46.14 | 46.15 | 46.12 | 46.15 | 1,296,752 | +0.03(+0.06%) |
Mar 25, 2019 | 46.13 | 46.14 | 46.11 | 46.12 | 1,193,992 | +0.00(+0.00%) |
Mar 22, 2019 | 46.09 | 46.12 | 46.09 | 46.12 | 1,520,203 | +0.02(+0.04%) |
Mar 21, 2019 | 46.10 | 46.11 | 46.09 | 46.10 | 1,029,641 | +0.00(+0.00%) |
Mar 20, 2019 | 46.08 | 46.10 | 46.08 | 46.10 | 2,164,256 | +0.02(+0.04%) |
Mar 19, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,692,595 | +0.00(+0.00%) |
Mar 18, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 1,392,417 | +0.03(+0.06%) |
Mar 15, 2019 | 46.05 | 46.07 | 46.05 | 46.05 | 993,991 | +0.01(+0.02%) |
Mar 14, 2019 | 46.06 | 46.06 | 46.05 | 46.05 | 1,597,761 | +0.00(+0.00%) |
Mar 13, 2019 | 46.04 | 46.06 | 46.04 | 46.05 | 1,902,387 | +0.01(+0.02%) |
Mar 12, 2019 | 46.04 | 46.05 | 46.04 | 46.04 | 3,380,469 | +0.00(+0.00%) |
Mar 11, 2019 | 46.05 | 46.05 | 46.03 | 46.04 | 1,337,372 | +0.00(+0.00%) |
Mar 08, 2019 | 46.01 | 46.04 | 46.01 | 46.04 | 1,149,299 | +0.03(+0.06%) |
Mar 07, 2019 | 46.02 | 46.03 | 46.01 | 46.01 | 1,256,959 | -0.00(-0.01%) |
Mar 06, 2019 | 46.01 | 46.03 | 46.00 | 46.01 | 2,031,120 | +0.01(+0.03%) |
Mar 05, 2019 | 46.02 | 46.02 | 46.00 | 46.00 | 1,397,934 | -0.01(-0.02%) |
Mar 04, 2019 | 46.00 | 46.01 | 45.99 | 46.01 | 1,903,574 | +0.01(+0.03%) |
Mar 01, 2019 | 46.00 | 46.00 | 45.98 | 46.00 | 2,337,698 | +0.01(+0.03%) |
Feb 28, 2019 | 45.99 | 46.00 | 45.98 | 45.98 | 1,535,614 | -0.11(-0.24%) |
Feb 27, 2019 | 46.08 | 46.10 | 46.07 | 46.09 | 1,568,163 | +0.01(+0.02%) |
Feb 26, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 2,125,357 | +0.03(+0.06%) |
Feb 25, 2019 | 46.08 | 46.08 | 46.05 | 46.05 | 1,779,567 | -0.02(-0.04%) |
Feb 22, 2019 | 46.06 | 46.07 | 46.05 | 46.07 | 1,271,077 | +0.00(+0.00%) |
Feb 21, 2019 | 46.06 | 46.07 | 46.05 | 46.07 | 1,240,158 | +0.03(+0.06%) |
Feb 20, 2019 | 46.05 | 46.06 | 46.04 | 46.05 | 1,468,421 | +0.01(+0.02%) |
Feb 19, 2019 | 46.05 | 46.05 | 46.04 | 46.04 | 1,542,069 | -0.01(-0.02%) |
Feb 15, 2019 | 46.02 | 46.05 | 46.02 | 46.05 | 1,765,834 | +0.02(+0.05%) |
Feb 14, 2019 | 46.04 | 46.04 | 46.02 | 46.02 | 1,729,663 | -0.00(-0.01%) |
Feb 13, 2019 | 46.02 | 46.04 | 46.01 | 46.03 | 1,460,570 | +0.00(+0.00%) |
Feb 12, 2019 | 46.02 | 46.03 | 46.00 | 46.03 | 1,805,005 | +0.04(+0.08%) |
Feb 11, 2019 | 46.01 | 46.02 | 45.99 | 45.99 | 1,083,111 | -0.01(-0.02%) |
Feb 08, 2019 | 46.01 | 46.01 | 45.97 | 46.00 | 1,606,266 | +0.00(+0.00%) |
Feb 07, 2019 | 45.97 | 46.00 | 45.96 | 46.00 | 1,988,634 | +0.05(+0.10%) |
Feb 06, 2019 | 45.97 | 45.99 | 45.95 | 45.95 | 2,367,692 | -0.03(-0.06%) |
Feb 05, 2019 | 45.97 | 45.98 | 45.94 | 45.98 | 2,493,705 | +0.02(+0.04%) |
Feb 04, 2019 | 45.99 | 45.99 | 45.94 | 45.96 | 1,867,076 | -0.01(-0.03%) |
Feb 01, 2019 | 45.98 | 45.98 | 45.95 | 45.98 | 2,203,797 | -0.00(-0.01%) |
Jan 31, 2019 | 45.95 | 45.98 | 45.95 | 45.98 | 1,872,327 | -0.09(-0.20%) |
Jan 30, 2019 | 46.06 | 46.07 | 46.05 | 46.07 | 1,419,791 | +0.01(+0.02%) |
Jan 29, 2019 | 46.03 | 46.06 | 46.02 | 46.06 | 2,957,963 | +0.04(+0.08%) |
Jan 28, 2019 | 46.05 | 46.05 | 46.03 | 46.03 | 1,330,064 | +0.00(+0.00%) |
Jan 25, 2019 | 46.02 | 46.04 | 46.01 | 46.03 | 1,762,120 | +0.02(+0.04%) |
Jan 24, 2019 | 46.03 | 46.03 | 46.01 | 46.01 | 1,848,567 | +0.01(+0.02%) |
Jan 23, 2019 | 46.01 | 46.02 | 45.98 | 46.00 | 2,114,328 | +0.02(+0.04%) |
Jan 22, 2019 | 46.00 | 46.00 | 45.96 | 45.98 | 1,752,362 | +0.00(+0.01%) |
Jan 18, 2019 | 45.97 | 45.99 | 45.95 | 45.98 | 1,714,283 | +0.01(+0.02%) |
Jan 17, 2019 | 45.95 | 45.97 | 45.94 | 45.97 | 1,544,490 | +0.01(+0.03%) |
Jan 16, 2019 | 45.97 | 45.97 | 45.95 | 45.95 | 1,946,877 | -0.01(-0.02%) |
Jan 15, 2019 | 45.95 | 45.96 | 45.94 | 45.96 | 1,060,652 | +0.03(+0.06%) |
Jan 14, 2019 | 45.94 | 45.95 | 45.93 | 45.94 | 2,209,287 | -0.01(-0.02%) |
Jan 11, 2019 | 45.94 | 45.94 | 45.93 | 45.94 | 1,482,850 | +0.01(+0.02%) |
Jan 10, 2019 | 45.91 | 45.94 | 45.91 | 45.94 | 1,991,088 | +0.05(+0.10%) |
Jan 09, 2019 | 45.90 | 45.91 | 45.88 | 45.89 | 2,152,485 | +0.00(+0.00%) |
Jan 08, 2019 | 45.90 | 45.90 | 45.87 | 45.89 | 2,940,628 | +0.00(+0.00%) |
Jan 07, 2019 | 45.89 | 45.91 | 45.87 | 45.89 | 1,735,918 | -0.01(-0.02%) |
Jan 04, 2019 | 45.89 | 45.91 | 45.87 | 45.90 | 2,289,205 | +0.00(+0.00%) |
Jan 03, 2019 | 45.88 | 45.90 | 45.86 | 45.90 | 1,737,876 | +0.04(+0.08%) |
Jan 02, 2019 | 45.90 | 45.90 | 45.86 | 45.86 | 7,339,400 | -0.04(-0.08%) |
Dec 31, 2018 | 45.90 | 45.90 | 45.87 | 45.90 | 4,012,008 | +0.01(+0.02%) |
Dec 28, 2018 | 45.88 | 45.89 | 45.87 | 45.89 | 2,911,638 | -0.06(-0.14%) |
Dec 27, 2018 | 45.97 | 45.97 | 45.94 | 45.95 | 8,008,898 | +0.02(+0.04%) |
Dec 26, 2018 | 45.96 | 45.97 | 45.94 | 45.94 | 3,530,593 | -0.02(-0.04%) |
Dec 24, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,799,036 | -0.01(-0.02%) |
Dec 21, 2018 | 45.95 | 45.98 | 45.92 | 45.96 | 6,315,084 | +0.02(+0.04%) |
Dec 20, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 3,577,371 | +0.00(+0.00%) |
Dec 19, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 2,102,264 | +0.00(+0.01%) |
Dec 18, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,821,626 | +0.01(+0.03%) |
Dec 17, 2018 | 45.93 | 45.94 | 45.91 | 45.93 | 2,479,960 | +0.02(+0.04%) |
Dec 14, 2018 | 45.93 | 45.93 | 45.90 | 45.91 | 7,632,361 | -0.01(-0.02%) |
Dec 13, 2018 | 45.91 | 45.92 | 45.90 | 45.92 | 1,480,650 | +0.00(+0.00%) |
Dec 12, 2018 | 45.91 | 45.92 | 45.91 | 45.92 | 1,644,551 | +0.01(+0.02%) |
Dec 11, 2018 | 45.92 | 45.92 | 45.91 | 45.91 | 2,074,370 | -0.01(-0.02%) |
Dec 10, 2018 | 45.91 | 45.92 | 45.89 | 45.92 | 1,923,723 | +0.01(+0.02%) |
Dec 07, 2018 | 45.91 | 45.91 | 45.90 | 45.91 | 1,646,677 | -0.01(-0.02%) |
Dec 06, 2018 | 45.93 | 45.93 | 45.90 | 45.92 | 3,446,407 | -0.01(-0.02%) |
Dec 04, 2018 | 45.90 | 45.93 | 45.89 | 45.93 | 2,207,183 | +0.04(+0.08%) |
Dec 03, 2018 | 45.91 | 45.92 | 45.89 | 45.89 | 1,532,519 | -0.02(-0.04%) |
Nov 30, 2018 | 45.91 | 45.91 | 45.90 | 45.91 | 3,389,684 | -0.08(-0.18%) |
Nov 29, 2018 | 46.00 | 46.00 | 45.98 | 45.99 | 1,330,777 | -0.01(-0.02%) |
Nov 28, 2018 | 46.00 | 46.00 | 45.98 | 46.00 | 942,274 | +0.01(+0.02%) |
Nov 27, 2018 | 46.00 | 46.00 | 45.99 | 45.99 | 922,139 | -0.01(-0.02%) |
Nov 26, 2018 | 46.00 | 46.00 | 45.98 | 46.00 | 1,307,584 | +0.01(+0.02%) |
Nov 23, 2018 | 45.98 | 45.99 | 45.97 | 45.99 | 351,681 | +0.01(+0.02%) |
Nov 21, 2018 | 45.98 | 45.98 | 45.98 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 45.98 | 45.99 | 45.97 | 45.98 | 3,216,019 | +0.00(+0.00%) |
Nov 19, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 2,678,677 | +0.01(+0.02%) |
Nov 16, 2018 | 45.97 | 45.97 | 45.95 | 45.97 | 6,359,208 | +0.00(+0.00%) |
Nov 15, 2018 | 45.96 | 45.97 | 45.96 | 45.97 | 1,210,638 | +0.00(+0.00%) |
Nov 14, 2018 | 45.97 | 45.97 | 45.96 | 45.97 | 1,202,792 | +0.01(+0.02%) |
Nov 13, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 3,832,154 | +0.01(+0.02%) |
Nov 12, 2018 | 45.95 | 45.95 | 45.94 | 45.95 | 1,303,833 | +0.02(+0.04%) |
Nov 09, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 667,976 | -0.00(-0.01%) |
Nov 08, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,081,085 | +0.00(+0.01%) |
Nov 07, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 3,079,999 | +0.00(+0.00%) |
Nov 06, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 919,840 | -0.00(-0.01%) |
Nov 05, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,791,301 | +0.00(+0.01%) |
Nov 02, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,740,604 | +0.00(+0.00%) |
Nov 01, 2018 | 45.94 | 45.94 | 45.92 | 45.93 | 1,159,644 | +0.00(+0.01%) |
Oct 31, 2018 | 45.93 | 45.94 | 45.92 | 45.93 | 1,147,104 | -0.08(-0.17%) |
Oct 30, 2018 | 46.01 | 46.02 | 46.00 | 46.01 | 1,527,609 | +0.00(+0.01%) |
Oct 29, 2018 | 46.00 | 46.01 | 45.99 | 46.00 | 874,108 | -0.00(-0.01%) |
Oct 26, 2018 | 45.99 | 46.01 | 45.99 | 46.01 | 966,468 | +0.01(+0.02%) |
Oct 25, 2018 | 45.99 | 46.00 | 45.98 | 46.00 | 1,806,657 | +0.02(+0.04%) |
Oct 24, 2018 | 45.99 | 45.99 | 45.97 | 45.98 | 932,599 | -0.00(-0.01%) |
Oct 23, 2018 | 45.99 | 45.99 | 45.97 | 45.99 | 4,516,698 | +0.02(+0.05%) |
Oct 22, 2018 | 45.97 | 45.99 | 45.96 | 45.96 | 665,462 | -0.01(-0.02%) |
Oct 19, 2018 | 45.98 | 45.98 | 45.96 | 45.97 | 5,583,762 | -0.01(-0.02%) |
Oct 18, 2018 | 45.98 | 45.98 | 45.97 | 45.98 | 1,035,613 | +0.00(+0.00%) |
Oct 17, 2018 | 45.96 | 45.98 | 45.96 | 45.98 | 1,120,952 | +0.01(+0.02%) |
Oct 16, 2018 | 45.98 | 45.98 | 45.94 | 45.97 | 1,154,808 | +0.01(+0.02%) |
Oct 15, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 1,205,154 | +0.00(+0.00%) |
Oct 12, 2018 | 45.96 | 45.96 | 45.95 | 45.96 | 1,435,668 | +0.00(+0.01%) |
Oct 11, 2018 | 45.96 | 45.96 | 45.94 | 45.96 | 1,699,272 | +0.00(+0.01%) |
Oct 10, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,483,640 | +0.00(+0.00%) |
Oct 09, 2018 | 45.95 | 45.96 | 45.94 | 45.95 | 1,662,063 | +0.00(+0.00%) |
Oct 08, 2018 | 45.94 | 45.95 | 45.94 | 45.95 | 910,438 | +0.01(+0.02%) |
Oct 05, 2018 | 45.94 | 45.95 | 45.94 | 45.94 | 680,208 | +0.00(+0.00%) |
Oct 04, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 653,265 | +0.01(+0.02%) |
Oct 03, 2018 | 45.94 | 45.94 | 45.94 | 45.94 | 580,096 | -0.01(-0.02%) |
Oct 02, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,087,006 | +0.01(+0.02%) |
Oct 01, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 692,442 | +0.02(+0.04%) |
Sep 28, 2018 | 45.93 | 45.94 | 45.92 | 45.92 | 940,911 | -0.11(-0.24%) |
Sep 27, 2018 | 46.02 | 46.03 | 46.01 | 46.03 | 605,114 | +0.02(+0.04%) |
Sep 26, 2018 | 46.02 | 46.02 | 46.00 | 46.01 | 710,344 | -0.01(-0.02%) |
Sep 25, 2018 | 46.02 | 46.02 | 46.00 | 46.02 | 780,141 | +0.01(+0.02%) |
Sep 24, 2018 | 46.01 | 46.02 | 46.00 | 46.01 | 530,816 | +0.00(+0.00%) |
Sep 21, 2018 | 46.01 | 46.01 | 45.98 | 46.01 | 633,135 | +0.01(+0.02%) |
Sep 20, 2018 | 46.01 | 46.01 | 45.99 | 46.00 | 540,591 | +0.00(+0.00%) |
Sep 19, 2018 | 45.99 | 46.00 | 45.98 | 46.00 | 685,417 | +0.02(+0.04%) |
Sep 18, 2018 | 45.98 | 45.99 | 45.97 | 45.98 | 932,617 | -0.01(-0.02%) |
Sep 17, 2018 | 45.99 | 45.99 | 45.98 | 45.99 | 849,771 | +0.01(+0.02%) |
Sep 14, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 744,974 | +0.01(+0.02%) |
Sep 13, 2018 | 45.97 | 45.98 | 45.95 | 45.97 | 715,418 | +0.01(+0.03%) |
Sep 12, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 515,473 | -0.00(-0.01%) |
Sep 11, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 934,613 | +0.00(+0.00%) |
Sep 10, 2018 | 45.98 | 45.98 | 45.95 | 45.96 | 589,557 | +0.01(+0.02%) |
Sep 07, 2018 | 45.96 | 45.97 | 45.94 | 45.95 | 881,934 | -0.01(-0.02%) |
Sep 06, 2018 | 45.94 | 45.98 | 45.94 | 45.96 | 944,704 | +0.03(+0.06%) |
Sep 05, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 795,082 | +0.00(+0.00%) |
Sep 04, 2018 | 45.95 | 45.96 | 45.92 | 45.94 | 3,524,856 | -0.01(-0.02%) |
Aug 31, 2018 | 45.94 | 45.94 | 45.94 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 46.03 | 46.03 | 46.01 | 46.03 | 931,433 | +0.00(+0.00%) |
Aug 29, 2018 | 46.03 | 46.03 | 46.00 | 46.03 | 884,572 | +0.02(+0.04%) |
Aug 28, 2018 | 46.03 | 46.03 | 46.01 | 46.01 | 1,016,903 | -0.01(-0.03%) |
Aug 27, 2018 | 46.03 | 46.03 | 46.01 | 46.02 | 755,442 | +0.02(+0.05%) |
Aug 24, 2018 | 46.02 | 46.02 | 45.99 | 46.00 | 1,076,232 | -0.01(-0.02%) |
Aug 23, 2018 | 46.00 | 46.01 | 46.00 | 46.01 | 1,067,707 | +0.01(+0.02%) |
Aug 22, 2018 | 46.00 | 46.00 | 45.98 | 46.00 | 895,738 | +0.01(+0.02%) |
Aug 21, 2018 | 46.01 | 46.01 | 45.98 | 45.99 | 2,887,483 | +0.00(+0.00%) |
Aug 20, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 1,206,840 | +0.01(+0.02%) |
Aug 17, 2018 | 45.98 | 45.98 | 45.97 | 45.98 | 690,802 | +0.01(+0.02%) |
Aug 16, 2018 | 45.97 | 45.98 | 45.97 | 45.97 | 1,721,305 | -0.00(-0.01%) |
Aug 15, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 783,380 | +0.00(+0.01%) |
Aug 14, 2018 | 45.97 | 45.97 | 45.96 | 45.97 | 475,532 | +0.00(+0.00%) |
Aug 13, 2018 | 45.95 | 45.97 | 45.95 | 45.97 | 767,699 | +0.01(+0.02%) |
Aug 10, 2018 | 45.94 | 45.96 | 45.94 | 45.96 | 536,259 | +0.02(+0.04%) |
Aug 09, 2018 | 45.95 | 45.95 | 45.94 | 45.94 | 392,905 | +0.00(+0.00%) |
Aug 08, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,552,655 | +0.01(+0.02%) |
Aug 07, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,853,327 | +0.00(+0.01%) |
Aug 06, 2018 | 45.94 | 45.94 | 45.92 | 45.93 | 892,225 | +0.01(+0.03%) |
Aug 03, 2018 | 45.92 | 45.93 | 45.91 | 45.92 | 626,691 | +0.00(+0.00%) |
Aug 02, 2018 | 45.92 | 45.93 | 45.90 | 45.92 | 554,616 | +0.01(+0.01%) |
Aug 01, 2018 | 45.92 | 45.92 | 45.90 | 45.91 | 508,357 | -0.00(-0.00%) |
Jul 31, 2018 | 45.92 | 45.92 | 45.90 | 45.91 | 563,138 | -0.08(-0.17%) |
Jul 30, 2018 | 45.97 | 46.00 | 45.97 | 45.99 | 615,290 | +0.02(+0.04%) |
Jul 27, 2018 | 45.98 | 45.98 | 45.96 | 45.97 | 490,278 | +0.00(+0.00%) |
Jul 26, 2018 | 45.98 | 45.98 | 45.97 | 45.97 | 1,108,763 | +0.00(+0.00%) |
Jul 25, 2018 | 45.99 | 45.99 | 45.96 | 45.97 | 765,726 | +0.00(+0.01%) |
Jul 24, 2018 | 45.97 | 45.97 | 45.96 | 45.97 | 748,555 | +0.01(+0.03%) |
Jul 23, 2018 | 45.97 | 45.97 | 45.95 | 45.95 | 564,704 | +0.00(+0.00%) |
Jul 20, 2018 | 45.95 | 45.96 | 45.94 | 45.95 | 928,832 | +0.01(+0.02%) |
Jul 19, 2018 | 45.95 | 45.96 | 45.94 | 45.94 | 329,722 | +0.00(+0.00%) |
Jul 18, 2018 | 45.94 | 45.95 | 45.93 | 45.94 | 469,651 | +0.01(+0.02%) |
Jul 17, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 519,353 | +0.01(+0.02%) |
Jul 16, 2018 | 45.93 | 45.94 | 45.91 | 45.93 | 502,497 | +0.02(+0.04%) |
Jul 13, 2018 | 45.93 | 45.93 | 45.91 | 45.91 | 313,830 | -0.01(-0.02%) |
Jul 12, 2018 | 45.91 | 45.93 | 45.91 | 45.92 | 911,607 | +0.00(+0.00%) |
Jul 11, 2018 | 45.92 | 45.93 | 45.90 | 45.92 | 437,650 | +0.01(+0.03%) |
Jul 10, 2018 | 45.91 | 45.91 | 45.90 | 45.90 | 319,894 | +0.00(+0.01%) |
Jul 09, 2018 | 45.89 | 45.90 | 45.89 | 45.90 | 409,836 | +0.00(+0.01%) |
Jul 06, 2018 | 45.89 | 45.90 | 45.88 | 45.89 | 272,199 | +0.01(+0.03%) |
Jul 05, 2018 | 45.90 | 45.90 | 45.87 | 45.88 | 431,792 | +0.00(+0.00%) |
Jul 03, 2018 | 45.88 | 45.88 | 45.88 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 45.88 | 45.88 | 45.85 | 45.88 | 2,248,082 | +0.01(+0.02%) |
Jun 29, 2018 | 45.86 | 45.87 | 599,781 | -0.06(-0.14%) | ||
Jun 28, 2018 | 45.96 | 45.96 | 45.94 | 45.94 | 376,204 | +0.00(+0.00%) |
Jun 27, 2018 | 45.94 | 45.95 | 45.92 | 45.94 | 1,156,346 | +0.01(+0.02%) |
Jun 26, 2018 | 45.94 | 45.94 | 45.93 | 45.93 | 327,705 | -0.00(-0.01%) |
Jun 25, 2018 | 45.92 | 45.96 | 45.92 | 45.93 | 534,726 | +0.00(+0.01%) |
Jun 22, 2018 | 45.94 | 45.95 | 45.92 | 45.93 | 586,566 | +0.00(+0.00%) |
Jun 21, 2018 | 45.93 | 45.94 | 45.92 | 45.93 | 978,180 | +0.01(+0.02%) |
Jun 20, 2018 | 45.91 | 45.93 | 45.91 | 45.92 | 310,404 | +0.00(+0.00%) |
Jun 19, 2018 | 45.93 | 45.93 | 45.91 | 45.92 | 289,567 | +0.01(+0.02%) |
Jun 18, 2018 | 45.93 | 45.93 | 45.91 | 45.91 | 401,894 | -0.01(-0.02%) |
Jun 15, 2018 | 45.91 | 45.91 | 45.92 | 275,736 | +0.01(+0.02%) | |
Jun 14, 2018 | 45.92 | 45.92 | 45.91 | 45.91 | 670,659 | +0.01(+0.02%) |
Jun 13, 2018 | 45.91 | 45.92 | 45.90 | 45.90 | 195,001 | +0.00(+0.00%) |
Jun 12, 2018 | 45.90 | 45.92 | 45.90 | 45.90 | 638,607 | -0.01(-0.02%) |
Jun 11, 2018 | 45.93 | 45.93 | 45.90 | 45.91 | 442,008 | +0.01(+0.02%) |
Jun 08, 2018 | 45.93 | 45.93 | 45.90 | 45.90 | 1,263,238 | -0.01(-0.02%) |
Jun 07, 2018 | 45.90 | 45.91 | 45.89 | 45.91 | 370,179 | +0.01(+0.02%) |
Jun 06, 2018 | 45.92 | 45.88 | 45.90 | 472,117 | -0.00(-0.01%) | |
Jun 05, 2018 | 45.91 | 45.92 | 45.88 | 45.90 | 320,428 | +0.01(+0.03%) |
Jun 04, 2018 | 45.90 | 45.90 | 45.88 | 45.89 | 188,737 | +0.00(+0.00%) |