Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.17 | 47.17 | 47.01 | 47.11 | 8,634 | +0.02(+0.05%) |
Apr 29, 2020 | 46.95 | 47.16 | 46.95 | 47.09 | 42,046 | +0.13(+0.27%) |
Apr 28, 2020 | 46.99 | 47.03 | 46.94 | 46.96 | 40,014 | +0.03(+0.07%) |
Apr 27, 2020 | 47.07 | 47.07 | 46.86 | 46.92 | 30,705 | -0.13(-0.27%) |
Apr 24, 2020 | 47.02 | 47.07 | 46.74 | 47.05 | 30,371 | +0.21(+0.45%) |
Apr 23, 2020 | 47.08 | 47.08 | 46.68 | 46.84 | 28,687 | +0.01(+0.02%) |
Apr 22, 2020 | 46.39 | 46.83 | 46.29 | 46.83 | 12,814 | -0.05(-0.10%) |
Apr 21, 2020 | 46.93 | 46.93 | 46.71 | 46.88 | 8,143 | -0.05(-0.10%) |
Apr 20, 2020 | 46.99 | 46.99 | 46.84 | 46.92 | 33,399 | -0.06(-0.14%) |
Apr 17, 2020 | 46.58 | 47.11 | 46.58 | 46.99 | 59,109 | +0.15(+0.31%) |
Apr 16, 2020 | 46.56 | 46.84 | 46.45 | 46.84 | 27,665 | +0.27(+0.57%) |
Apr 15, 2020 | 46.46 | 46.57 | 46.41 | 46.57 | 22,336 | +0.05(+0.10%) |
Apr 14, 2020 | 46.23 | 46.81 | 45.67 | 46.53 | 48,972 | +0.12(+0.26%) |
Apr 13, 2020 | 46.45 | 46.61 | 45.67 | 46.41 | 47,384 | -0.05(-0.10%) |
Apr 09, 2020 | 46.13 | 46.46 | 45.09 | 46.46 | 42,019 | +0.62(+1.34%) |
Apr 08, 2020 | 45.61 | 45.84 | 45.61 | 45.84 | 7,463 | +0.23(+0.50%) |
Apr 07, 2020 | 45.81 | 45.83 | 45.48 | 45.61 | 35,343 | +0.10(+0.21%) |
Apr 06, 2020 | 45.67 | 45.83 | 45.02 | 45.51 | 129,308 | -0.31(-0.67%) |
Apr 03, 2020 | 45.67 | 45.83 | 45.67 | 45.82 | 17,417 | +0.07(+0.16%) |
Apr 02, 2020 | 45.78 | 45.84 | 45.67 | 45.75 | 35,282 | +0.06(+0.14%) |
Apr 01, 2020 | 45.77 | 45.80 | 45.56 | 45.68 | 42,413 | -0.08(-0.18%) |
Mar 31, 2020 | 45.41 | 45.88 | 45.41 | 45.77 | 8,538 | +0.40(+0.87%) |
Mar 30, 2020 | 45.55 | 45.55 | 45.35 | 45.37 | 13,404 | +0.24(+0.53%) |
Mar 27, 2020 | 44.75 | 45.13 | 44.61 | 45.13 | 9,035 | +0.02(+0.04%) |
Mar 26, 2020 | 44.16 | 45.25 | 44.16 | 45.11 | 21,375 | +0.57(+1.28%) |
Mar 25, 2020 | 43.52 | 44.60 | 43.52 | 44.54 | 27,694 | +0.30(+0.68%) |
Mar 24, 2020 | 44.01 | 44.26 | 43.44 | 44.24 | 35,533 | -0.31(-0.70%) |
Mar 23, 2020 | 43.00 | 44.64 | 42.00 | 44.55 | 79,223 | +0.71(+1.61%) |
Mar 20, 2020 | 43.56 | 44.42 | 42.14 | 43.85 | 74,816 | -0.46(-1.03%) |
Mar 19, 2020 | 42.21 | 44.86 | 42.21 | 44.31 | 87,673 | +0.50(+1.13%) |
Mar 18, 2020 | 45.27 | 45.39 | 43.81 | 43.81 | 95,381 | -1.43(-3.16%) |
Mar 17, 2020 | 45.94 | 46.04 | 45.23 | 45.24 | 34,373 | -0.81(-1.75%) |
Mar 16, 2020 | 45.58 | 46.95 | 45.58 | 46.05 | 27,478 | -0.22(-0.48%) |
Mar 13, 2020 | 46.16 | 46.76 | 45.97 | 46.27 | 164,356 | +0.37(+0.80%) |
Mar 12, 2020 | 46.51 | 46.67 | 45.58 | 45.90 | 143,594 | -1.01(-2.15%) |
Mar 11, 2020 | 47.18 | 47.20 | 46.86 | 46.91 | 32,937 | -0.28(-0.58%) |
Mar 10, 2020 | 47.48 | 47.48 | 47.18 | 47.18 | 21,377 | -0.27(-0.58%) |
Mar 09, 2020 | 47.73 | 47.73 | 47.46 | 47.46 | 18,026 | -0.17(-0.35%) |
Mar 06, 2020 | 47.96 | 47.96 | 47.62 | 47.62 | 60,529 | -0.10(-0.21%) |
Mar 05, 2020 | 47.76 | 47.76 | 47.67 | 47.73 | 27,034 | +0.05(+0.12%) |
Mar 04, 2020 | 47.82 | 47.82 | 47.63 | 47.67 | 21,382 | +0.04(+0.08%) |
Mar 03, 2020 | 47.44 | 47.68 | 47.40 | 47.63 | 74,126 | +0.24(+0.50%) |
Mar 02, 2020 | 47.51 | 47.51 | 47.36 | 47.40 | 75,404 | -0.02(-0.05%) |
Feb 28, 2020 | 47.31 | 47.43 | 47.31 | 47.42 | 25,193 | +0.11(+0.24%) |
Feb 27, 2020 | 47.27 | 47.36 | 47.24 | 47.30 | 117,412 | +0.03(+0.06%) |
Feb 26, 2020 | 47.27 | 47.30 | 47.20 | 47.28 | 28,455 | +0.02(+0.04%) |
Feb 25, 2020 | 47.20 | 47.31 | 47.20 | 47.26 | 34,822 | +0.03(+0.07%) |
Feb 24, 2020 | 47.25 | 47.25 | 47.20 | 47.22 | 11,741 | +0.07(+0.16%) |
Feb 21, 2020 | 47.13 | 47.15 | 47.10 | 47.15 | 211,390 | +0.06(+0.14%) |
Feb 20, 2020 | 47.04 | 47.09 | 47.04 | 47.09 | 29,720 | +0.05(+0.10%) |
Feb 19, 2020 | 47.05 | 47.05 | 47.02 | 47.04 | 23,600 | +0.01(+0.02%) |
Feb 18, 2020 | 47.03 | 47.09 | 47.01 | 47.03 | 17,529 | -0.00(-0.00%) |
Feb 14, 2020 | 47.04 | 47.05 | 47.01 | 47.03 | 12,781 | +0.01(+0.02%) |
Feb 13, 2020 | 47.02 | 47.02 | 46.98 | 47.02 | 16,132 | +0.04(+0.08%) |
Feb 12, 2020 | 46.99 | 47.01 | 46.98 | 46.98 | 35,071 | -0.03(-0.06%) |
Feb 11, 2020 | 47.03 | 47.03 | 46.99 | 47.01 | 38,710 | -0.02(-0.04%) |
Feb 10, 2020 | 46.99 | 47.05 | 46.99 | 47.03 | 9,241 | +0.04(+0.08%) |
Feb 07, 2020 | 46.94 | 47.01 | 46.94 | 46.99 | 18,134 | +0.05(+0.10%) |
Feb 06, 2020 | 46.87 | 46.95 | 46.87 | 46.94 | 6,819 | +0.01(+0.03%) |
Feb 05, 2020 | 46.94 | 46.94 | 46.92 | 46.93 | 27,243 | -0.05(-0.10%) |
Feb 04, 2020 | 46.99 | 46.99 | 46.93 | 46.98 | 11,328 | -0.03(-0.07%) |
Feb 03, 2020 | 47.02 | 47.02 | 46.96 | 47.01 | 11,958 | -0.01(-0.01%) |
Jan 31, 2020 | 46.94 | 47.03 | 46.94 | 47.02 | 35,614 | +0.08(+0.17%) |
Jan 30, 2020 | 46.92 | 46.96 | 46.92 | 46.94 | 12,155 | +0.03(+0.07%) |
Jan 29, 2020 | 46.89 | 46.91 | 46.89 | 46.91 | 5,090 | +0.04(+0.08%) |
Jan 28, 2020 | 46.89 | 46.89 | 46.87 | 46.87 | 9,664 | +0.01(+0.02%) |
Jan 27, 2020 | 46.92 | 46.92 | 46.85 | 46.86 | 27,103 | +0.03(+0.06%) |
Jan 24, 2020 | 46.83 | 46.84 | 46.79 | 46.83 | 26,476 | +0.08(+0.18%) |
Jan 23, 2020 | 46.76 | 46.80 | 46.75 | 46.75 | 148,961 | +0.01(+0.03%) |
Jan 22, 2020 | 46.79 | 46.79 | 46.73 | 46.74 | 12,269 | +0.03(+0.07%) |
Jan 21, 2020 | 46.68 | 46.73 | 46.68 | 46.71 | 17,001 | +0.02(+0.04%) |
Jan 17, 2020 | 46.70 | 46.72 | 46.65 | 46.69 | 40,808 | +0.01(+0.01%) |
Jan 16, 2020 | 46.65 | 46.71 | 46.64 | 46.68 | 21,298 | +0.01(+0.03%) |
Jan 15, 2020 | 46.66 | 46.68 | 46.66 | 46.67 | 15,739 | +0.00(+0.00%) |
Jan 14, 2020 | 46.66 | 46.71 | 46.66 | 46.67 | 23,428 | +0.01(+0.02%) |
Jan 13, 2020 | 46.67 | 46.68 | 46.64 | 46.66 | 22,104 | +0.02(+0.05%) |
Jan 10, 2020 | 46.60 | 46.65 | 46.60 | 46.64 | 37,854 | +0.04(+0.09%) |
Jan 09, 2020 | 46.57 | 46.61 | 46.55 | 46.60 | 30,547 | -0.00(-0.01%) |
Jan 08, 2020 | 46.62 | 46.64 | 46.57 | 46.60 | 14,847 | -0.00(-0.01%) |
Jan 07, 2020 | 46.62 | 46.68 | 46.58 | 46.61 | 33,549 | -0.03(-0.06%) |
Jan 06, 2020 | 46.68 | 46.68 | 46.62 | 46.63 | 41,264 | -0.02(-0.04%) |
Jan 03, 2020 | 46.56 | 46.66 | 46.56 | 46.65 | 13,675 | +0.09(+0.19%) |
Jan 02, 2020 | 46.50 | 46.59 | 46.50 | 46.57 | 17,177 | +0.04(+0.09%) |
Dec 31, 2019 | 46.59 | 46.59 | 46.51 | 46.52 | 46,497 | -0.02(-0.04%) |
Dec 30, 2019 | 46.55 | 46.57 | 46.52 | 46.54 | 32,267 | -0.01(-0.02%) |
Dec 27, 2019 | 46.51 | 46.56 | 46.51 | 46.55 | 37,307 | +0.05(+0.12%) |
Dec 26, 2019 | 46.46 | 46.51 | 46.46 | 46.50 | 10,340 | +0.01(+0.02%) |
Dec 24, 2019 | 46.42 | 46.53 | 46.41 | 46.49 | 54,205 | +0.03(+0.06%) |
Dec 23, 2019 | 46.50 | 46.50 | 46.45 | 46.46 | 10,271 | -0.03(-0.06%) |
Dec 20, 2019 | 46.49 | 46.50 | 46.47 | 46.49 | 10,863 | +0.01(+0.03%) |
Dec 19, 2019 | 46.51 | 46.51 | 46.45 | 46.47 | 8,223 | +0.02(+0.04%) |
Dec 18, 2019 | 46.43 | 46.50 | 46.42 | 46.46 | 18,192 | +0.00(+0.00%) |
Dec 17, 2019 | 46.44 | 46.51 | 46.42 | 46.46 | 1,670,746 | +0.01(+0.03%) |
Dec 16, 2019 | 46.45 | 46.46 | 46.41 | 46.44 | 22,818 | -0.01(-0.02%) |
Dec 13, 2019 | 46.41 | 46.49 | 46.41 | 46.45 | 10,204 | +0.04(+0.08%) |
Dec 12, 2019 | 46.47 | 46.47 | 46.41 | 46.41 | 16,008 | -0.05(-0.10%) |
Dec 11, 2019 | 46.42 | 46.47 | 46.41 | 46.46 | 37,910 | +0.00(+0.00%) |
Dec 10, 2019 | 46.46 | 46.46 | 46.41 | 46.46 | 44,908 | +0.01(+0.02%) |
Dec 09, 2019 | 46.50 | 46.50 | 46.41 | 46.45 | 34,850 | -0.04(-0.08%) |
Dec 06, 2019 | 46.47 | 46.49 | 46.39 | 46.49 | 24,908 | -0.02(-0.05%) |
Dec 05, 2019 | 46.49 | 46.52 | 46.49 | 46.51 | 7,237 | +0.03(+0.07%) |
Dec 04, 2019 | 46.55 | 46.56 | 46.47 | 46.48 | 12,164 | -0.07(-0.16%) |
Dec 03, 2019 | 46.52 | 46.55 | 46.48 | 46.55 | 48,774 | +0.08(+0.18%) |
Dec 02, 2019 | 46.38 | 46.47 | 46.38 | 46.47 | 41,968 | +0.06(+0.13%) |
Nov 29, 2019 | 46.46 | 46.46 | 46.40 | 46.41 | 15,361 | -0.05(-0.10%) |
Nov 27, 2019 | 46.48 | 46.48 | 46.44 | 46.46 | 42,026 | -0.01(-0.03%) |
Nov 26, 2019 | 46.49 | 46.49 | 46.44 | 46.47 | 116,265 | +0.01(+0.03%) |
Nov 25, 2019 | 46.40 | 46.48 | 46.40 | 46.46 | 25,080 | +0.02(+0.05%) |
Nov 22, 2019 | 46.47 | 46.47 | 46.40 | 46.43 | 9,561 | -0.02(-0.05%) |
Nov 21, 2019 | 46.48 | 46.48 | 46.44 | 46.46 | 11,013 | -0.04(-0.08%) |
Nov 20, 2019 | 46.46 | 46.52 | 46.43 | 46.49 | 8,158 | +0.04(+0.08%) |
Nov 19, 2019 | 46.45 | 46.47 | 46.42 | 46.46 | 37,074 | +0.04(+0.08%) |
Nov 18, 2019 | 46.43 | 46.43 | 46.40 | 46.42 | 10,795 | +0.02(+0.04%) |
Nov 15, 2019 | 46.35 | 46.40 | 46.35 | 46.40 | 18,134 | +0.01(+0.03%) |
Nov 14, 2019 | 46.38 | 46.42 | 46.37 | 46.39 | 13,709 | +0.06(+0.13%) |
Nov 13, 2019 | 46.40 | 46.40 | 46.31 | 46.33 | 19,599 | +0.01(+0.03%) |
Nov 12, 2019 | 46.29 | 46.36 | 46.29 | 46.32 | 1,802,806 | +0.02(+0.05%) |
Nov 11, 2019 | 46.21 | 46.29 | 46.21 | 46.29 | 23,171 | +0.05(+0.10%) |
Nov 08, 2019 | 46.22 | 46.29 | 46.22 | 46.25 | 20,882 | +0.01(+0.02%) |
Nov 07, 2019 | 46.28 | 46.35 | 46.21 | 46.24 | 39,559 | -0.11(-0.24%) |
Nov 06, 2019 | 46.33 | 46.40 | 46.33 | 46.35 | 26,812 | +0.01(+0.03%) |
Nov 05, 2019 | 46.31 | 46.34 | 46.27 | 46.33 | 24,305 | -0.04(-0.08%) |
Nov 04, 2019 | 46.35 | 46.40 | 46.35 | 46.37 | 80,803 | -0.05(-0.11%) |
Nov 01, 2019 | 46.39 | 46.45 | 46.38 | 46.43 | 173,873 | +0.00(+0.01%) |
Oct 31, 2019 | 46.38 | 46.49 | 46.38 | 46.42 | 60,843 | +0.08(+0.18%) |
Oct 30, 2019 | 46.36 | 46.38 | 46.28 | 46.34 | 27,931 | +0.01(+0.02%) |
Oct 29, 2019 | 46.38 | 46.38 | 46.32 | 46.33 | 6,702 | +0.01(+0.01%) |
Oct 28, 2019 | 46.33 | 46.33 | 46.28 | 46.32 | 18,402 | -0.02(-0.05%) |
Oct 25, 2019 | 46.39 | 46.39 | 46.33 | 46.35 | 7,708 | -0.04(-0.09%) |
Oct 24, 2019 | 46.37 | 46.40 | 46.37 | 46.39 | 15,569 | +0.01(+0.03%) |
Oct 23, 2019 | 46.41 | 46.41 | 46.36 | 46.37 | 109,707 | +0.01(+0.03%) |
Oct 22, 2019 | 46.39 | 46.39 | 46.33 | 46.36 | 13,828 | +0.02(+0.05%) |
Oct 21, 2019 | 46.36 | 46.36 | 46.32 | 46.34 | 6,183 | -0.02(-0.04%) |
Oct 18, 2019 | 46.37 | 46.37 | 46.36 | 46.36 | 4,294 | +0.03(+0.06%) |
Oct 17, 2019 | 46.30 | 46.36 | 46.30 | 46.33 | 9,579 | -0.00(-0.01%) |
Oct 16, 2019 | 46.29 | 46.33 | 46.29 | 46.33 | 3,858 | +0.03(+0.07%) |
Oct 15, 2019 | 46.36 | 46.36 | 46.28 | 46.30 | 13,857 | -0.04(-0.08%) |
Oct 14, 2019 | 46.29 | 46.36 | 46.29 | 46.34 | 6,468 | +0.05(+0.10%) |
Oct 11, 2019 | 46.33 | 46.34 | 46.26 | 46.29 | 7,488 | -0.09(-0.19%) |
Oct 10, 2019 | 46.46 | 46.46 | 46.37 | 46.38 | 4,254 | -0.05(-0.10%) |
Oct 09, 2019 | 46.46 | 46.47 | 46.41 | 46.42 | 9,806 | -0.07(-0.15%) |
Oct 08, 2019 | 46.51 | 46.51 | 46.46 | 46.50 | 25,863 | +0.04(+0.09%) |
Oct 07, 2019 | 46.50 | 46.50 | 46.45 | 46.45 | 9,072 | -0.04(-0.09%) |
Oct 04, 2019 | 46.50 | 46.51 | 46.48 | 46.50 | 4,405 | +0.01(+0.02%) |
Oct 03, 2019 | 46.45 | 46.51 | 46.45 | 46.49 | 3,314 | +0.09(+0.20%) |
Oct 02, 2019 | 46.33 | 46.40 | 46.33 | 46.40 | 5,856 | +0.08(+0.17%) |
Oct 01, 2019 | 46.20 | 46.34 | 46.20 | 46.32 | 12,219 | +0.07(+0.15%) |
Sep 30, 2019 | 46.26 | 46.27 | 46.25 | 46.25 | 61,389 | +0.00(+0.01%) |
Sep 27, 2019 | 46.23 | 46.26 | 46.22 | 46.25 | 21,805 | +0.01(+0.03%) |
Sep 26, 2019 | 46.28 | 46.28 | 46.22 | 46.23 | 4,353 | +0.02(+0.05%) |
Sep 25, 2019 | 46.28 | 46.28 | 46.20 | 46.21 | 30,562 | -0.08(-0.18%) |
Sep 24, 2019 | 46.23 | 46.30 | 46.23 | 46.29 | 6,375 | +0.08(+0.17%) |
Sep 23, 2019 | 46.23 | 46.27 | 46.21 | 46.22 | 5,299 | +0.04(+0.08%) |
Sep 20, 2019 | 46.14 | 46.19 | 46.12 | 46.18 | 5,519 | +0.06(+0.12%) |
Sep 19, 2019 | 46.07 | 46.13 | 46.07 | 46.12 | 1,819 | +0.05(+0.11%) |
Sep 18, 2019 | 46.08 | 46.16 | 46.05 | 46.07 | 1,606 | -0.00(-0.01%) |
Sep 17, 2019 | 46.05 | 46.10 | 46.05 | 46.08 | 7,083 | +0.04(+0.09%) |
Sep 16, 2019 | 45.96 | 46.04 | 45.96 | 46.04 | 9,050 | +0.04(+0.09%) |
Sep 13, 2019 | 46.00 | 46.07 | 45.99 | 45.99 | 15,674 | -0.09(-0.20%) |
Sep 12, 2019 | 46.16 | 46.16 | 46.05 | 46.09 | 8,937 | -0.03(-0.07%) |
Sep 11, 2019 | 46.12 | 46.14 | 46.09 | 46.12 | 6,786 | -0.01(-0.02%) |
Sep 10, 2019 | 46.16 | 46.19 | 46.11 | 46.12 | 17,065 | -0.10(-0.21%) |
Sep 09, 2019 | 46.25 | 46.25 | 46.21 | 46.22 | 15,463 | -0.08(-0.18%) |
Sep 06, 2019 | 46.29 | 46.31 | 46.28 | 46.30 | 74,839 | +0.01(+0.03%) |
Sep 05, 2019 | 46.31 | 46.31 | 46.27 | 46.29 | 5,547 | -0.10(-0.21%) |
Sep 04, 2019 | 46.36 | 46.41 | 46.36 | 46.39 | 7,951 | +0.04(+0.08%) |
Sep 03, 2019 | 46.32 | 46.38 | 46.30 | 46.35 | 23,801 | +0.05(+0.10%) |
Aug 30, 2019 | 46.30 | 46.30 | 46.28 | 46.30 | 3,532 | +0.02(+0.05%) |
Aug 29, 2019 | 46.31 | 46.31 | 46.27 | 46.28 | 44,773 | -0.02(-0.05%) |
Aug 28, 2019 | 46.33 | 46.33 | 46.29 | 46.30 | 14,887 | +0.03(+0.07%) |
Aug 27, 2019 | 46.22 | 46.28 | 46.22 | 46.27 | 10,683 | +0.03(+0.06%) |
Aug 26, 2019 | 46.27 | 46.27 | 46.23 | 46.24 | 13,175 | -0.01(-0.02%) |
Aug 23, 2019 | 46.16 | 46.27 | 46.16 | 46.25 | 9,845 | +0.09(+0.21%) |
Aug 22, 2019 | 46.17 | 46.18 | 46.15 | 46.16 | 10,029 | -0.02(-0.04%) |
Aug 21, 2019 | 46.20 | 46.22 | 46.16 | 46.18 | 20,895 | -0.03(-0.07%) |
Aug 20, 2019 | 46.18 | 46.22 | 46.18 | 46.21 | 5,146 | +0.03(+0.06%) |
Aug 19, 2019 | 46.18 | 46.18 | 46.15 | 46.18 | 17,549 | -0.01(-0.02%) |
Aug 16, 2019 | 46.12 | 46.19 | 46.12 | 46.19 | 13,828 | +0.00(+0.00%) |
Aug 15, 2019 | 46.12 | 46.19 | 46.11 | 46.19 | 6,910 | +0.08(+0.18%) |
Aug 14, 2019 | 46.11 | 46.13 | 46.10 | 46.11 | 21,545 | +0.05(+0.11%) |
Aug 13, 2019 | 46.14 | 46.14 | 46.05 | 46.06 | 20,182 | -0.06(-0.13%) |
Aug 12, 2019 | 46.11 | 46.12 | 46.08 | 46.12 | 31,291 | +0.05(+0.11%) |
Aug 09, 2019 | 46.05 | 46.10 | 46.05 | 46.07 | 13,275 | +0.01(+0.02%) |
Aug 08, 2019 | 46.07 | 46.07 | 46.05 | 46.06 | 15,988 | -0.03(-0.07%) |
Aug 07, 2019 | 46.13 | 46.16 | 46.09 | 46.09 | 15,608 | -0.00(-0.01%) |
Aug 06, 2019 | 46.09 | 46.10 | 46.07 | 46.09 | 44,201 | +0.06(+0.13%) |
Aug 05, 2019 | 46.02 | 46.08 | 46.02 | 46.04 | 20,912 | +0.10(+0.22%) |
Aug 02, 2019 | 45.96 | 45.97 | 45.92 | 45.94 | 31,639 | +0.00(+0.01%) |
Aug 01, 2019 | 45.85 | 45.95 | 45.82 | 45.93 | 9,416 | +0.13(+0.29%) |
Jul 31, 2019 | 45.84 | 45.87 | 45.79 | 45.80 | 24,602 | +0.02(+0.04%) |
Jul 30, 2019 | 45.77 | 45.82 | 45.77 | 45.78 | 6,841 | -0.04(-0.09%) |
Jul 29, 2019 | 45.84 | 45.84 | 45.79 | 45.82 | 14,789 | +0.07(+0.15%) |
Jul 26, 2019 | 45.80 | 45.80 | 45.75 | 45.76 | 5,211 | -0.05(-0.10%) |
Jul 25, 2019 | 45.82 | 45.82 | 45.80 | 45.80 | 41,049 | +0.00(+0.00%) |
Jul 24, 2019 | 45.79 | 45.83 | 45.78 | 45.80 | 6,642 | -0.01(-0.01%) |
Jul 23, 2019 | 45.78 | 45.83 | 45.78 | 45.81 | 29,608 | +0.01(+0.01%) |
Jul 22, 2019 | 45.83 | 45.83 | 45.77 | 45.80 | 27,354 | +0.00(+0.00%) |
Jul 19, 2019 | 45.82 | 45.83 | 45.77 | 45.80 | 20,179 | +0.00(+0.01%) |
Jul 18, 2019 | 45.73 | 45.80 | 45.73 | 45.80 | 17,850 | +0.07(+0.16%) |
Jul 17, 2019 | 45.68 | 45.74 | 45.67 | 45.73 | 6,633 | +0.05(+0.11%) |
Jul 16, 2019 | 45.65 | 45.68 | 45.65 | 45.68 | 5,453 | -0.02(-0.04%) |
Jul 15, 2019 | 45.66 | 45.71 | 45.66 | 45.70 | 8,623 | +0.03(+0.06%) |
Jul 12, 2019 | 45.66 | 45.70 | 45.65 | 45.67 | 9,978 | -0.01(-0.02%) |
Jul 11, 2019 | 45.70 | 45.70 | 45.67 | 45.68 | 8,225 | -0.03(-0.06%) |
Jul 10, 2019 | 45.65 | 45.73 | 45.65 | 45.70 | 9,949 | +0.04(+0.09%) |
Jul 09, 2019 | 45.66 | 45.69 | 45.64 | 45.66 | 10,428 | +0.01(+0.01%) |
Jul 08, 2019 | 45.67 | 45.73 | 45.66 | 45.66 | 36,902 | -0.08(-0.17%) |
Jul 05, 2019 | 45.84 | 45.84 | 45.73 | 45.74 | 17,850 | -0.10(-0.22%) |
Jul 03, 2019 | 45.83 | 45.86 | 45.83 | 45.84 | 10,754 | +0.03(+0.06%) |
Jul 02, 2019 | 45.82 | 45.84 | 45.75 | 45.81 | 15,592 | +0.05(+0.12%) |
Jul 01, 2019 | 45.71 | 45.78 | 45.71 | 45.75 | 43,259 | +0.02(+0.04%) |
Jun 28, 2019 | 45.69 | 45.77 | 45.69 | 45.74 | 26,609 | +0.02(+0.04%) |
Jun 27, 2019 | 45.71 | 45.72 | 45.69 | 45.72 | 4,036 | +0.03(+0.06%) |
Jun 26, 2019 | 45.67 | 45.70 | 45.67 | 45.69 | 9,939 | -0.00(-0.01%) |
Jun 25, 2019 | 45.70 | 45.72 | 45.69 | 45.70 | 27,584 | +0.01(+0.02%) |
Jun 24, 2019 | 45.71 | 45.71 | 45.66 | 45.69 | 16,365 | +0.05(+0.11%) |
Jun 21, 2019 | 45.65 | 45.65 | 45.59 | 45.63 | 75,231 | -0.02(-0.05%) |
Jun 20, 2019 | 45.68 | 45.68 | 45.66 | 45.66 | 28,191 | +0.05(+0.11%) |
Jun 19, 2019 | 45.48 | 45.62 | 45.47 | 45.61 | 32,704 | +0.07(+0.16%) |
Jun 18, 2019 | 45.59 | 45.59 | 45.53 | 45.54 | 9,757 | +0.06(+0.13%) |
Jun 17, 2019 | 45.47 | 45.50 | 45.47 | 45.48 | 5,871 | -0.01(-0.02%) |
Jun 14, 2019 | 45.50 | 45.51 | 45.48 | 45.49 | 6,223 | -0.00(-0.00%) |
Jun 13, 2019 | 45.45 | 45.50 | 45.45 | 45.49 | 14,966 | +0.05(+0.12%) |
Jun 12, 2019 | 45.49 | 45.49 | 45.42 | 45.44 | 9,511 | +0.00(+0.01%) |
Jun 11, 2019 | 45.44 | 45.45 | 45.43 | 45.44 | 8,897 | -0.01(-0.02%) |
Jun 10, 2019 | 45.49 | 45.49 | 45.43 | 45.44 | 23,504 | -0.05(-0.11%) |
Jun 07, 2019 | 45.49 | 45.50 | 45.49 | 45.49 | 12,668 | +0.07(+0.16%) |
Jun 06, 2019 | 45.44 | 45.49 | 45.42 | 45.42 | 14,050 | -0.05(-0.10%) |
Jun 05, 2019 | 45.48 | 45.48 | 45.46 | 45.47 | 6,846 | +0.04(+0.08%) |
Jun 04, 2019 | 45.43 | 45.44 | 45.38 | 45.43 | 24,704 | -0.01(-0.02%) |
Jun 03, 2019 | 45.44 | 45.44 | 45.38 | 45.44 | 15,517 | +0.12(+0.26%) |
May 31, 2019 | 45.22 | 45.34 | 45.22 | 45.32 | 15,001 | +0.12(+0.27%) |
May 30, 2019 | 45.19 | 45.22 | 45.18 | 45.20 | 8,792 | +0.01(+0.03%) |
May 29, 2019 | 45.19 | 45.25 | 45.17 | 45.19 | 18,942 | +0.00(+0.01%) |
May 28, 2019 | 45.19 | 45.19 | 45.17 | 45.18 | 6,118 | +0.02(+0.04%) |
May 24, 2019 | 45.20 | 45.20 | 45.15 | 45.16 | 9,466 | -0.00(-0.00%) |
May 23, 2019 | 45.15 | 45.17 | 45.13 | 45.17 | 38,621 | +0.09(+0.19%) |
May 22, 2019 | 45.05 | 45.09 | 45.05 | 45.08 | 16,085 | +0.03(+0.08%) |
May 21, 2019 | 45.11 | 45.11 | 45.03 | 45.04 | 12,458 | -0.04(-0.08%) |
May 20, 2019 | 45.08 | 45.10 | 45.08 | 45.08 | 15,752 | +0.07(+0.15%) |
May 17, 2019 | 45.04 | 45.14 | 45.01 | 45.01 | 9,577 | -0.10(-0.23%) |
May 16, 2019 | 45.09 | 45.12 | 45.09 | 45.12 | 7,252 | +0.01(+0.03%) |
May 15, 2019 | 45.10 | 45.12 | 45.08 | 45.10 | 28,018 | +0.03(+0.06%) |
May 14, 2019 | 45.07 | 45.08 | 45.07 | 45.08 | 2,814 | +0.03(+0.06%) |
May 13, 2019 | 45.05 | 45.08 | 45.04 | 45.05 | 7,185 | +0.03(+0.07%) |
May 10, 2019 | 44.99 | 45.05 | 44.99 | 45.02 | 65,707 | +0.00(+0.01%) |
May 09, 2019 | 45.05 | 45.07 | 45.01 | 45.01 | 4,965 | +0.01(+0.02%) |
May 08, 2019 | 45.08 | 45.08 | 44.99 | 45.00 | 10,243 | -0.02(-0.04%) |
May 07, 2019 | 45.01 | 45.03 | 45.01 | 45.02 | 23,692 | +0.03(+0.07%) |
May 06, 2019 | 45.00 | 45.00 | 44.99 | 44.99 | 6,185 | +0.04(+0.10%) |
May 03, 2019 | 44.99 | 44.99 | 44.94 | 44.95 | 12,918 | +0.01(+0.02%) |
May 02, 2019 | 44.97 | 44.99 | 44.92 | 44.94 | 15,660 | -0.02(-0.05%) |