Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.04 | 51.08 | 51.03 | 51.06 | 1,840,232 | -0.04(-0.08%) |
Sep 27, 2019 | 51.11 | 51.13 | 51.06 | 51.10 | 2,774,443 | +0.03(+0.05%) |
Sep 26, 2019 | 51.11 | 51.14 | 51.08 | 51.08 | 1,529,915 | +0.01(+0.02%) |
Sep 25, 2019 | 51.14 | 51.17 | 51.06 | 51.07 | 7,733,160 | -0.08(-0.15%) |
Sep 24, 2019 | 51.03 | 51.17 | 51.01 | 51.14 | 18,038,060 | +0.08(+0.15%) |
Sep 23, 2019 | 51.02 | 51.08 | 51.01 | 51.07 | 20,111,364 | +0.16(+0.31%) |
Sep 20, 2019 | 50.86 | 50.91 | 50.82 | 50.91 | 1,529,924 | +0.11(+0.22%) |
Sep 19, 2019 | 50.78 | 50.85 | 50.78 | 50.80 | 1,715,467 | -0.02(-0.03%) |
Sep 18, 2019 | 50.77 | 50.84 | 50.76 | 50.81 | 1,300,814 | +0.16(+0.33%) |
Sep 17, 2019 | 50.69 | 50.69 | 50.63 | 50.65 | 1,354,681 | +0.03(+0.07%) |
Sep 16, 2019 | 50.61 | 50.63 | 50.56 | 50.62 | 1,359,695 | +0.14(+0.28%) |
Sep 13, 2019 | 50.56 | 50.60 | 50.40 | 50.48 | 3,946,486 | -0.30(-0.58%) |
Sep 12, 2019 | 50.94 | 50.97 | 50.74 | 50.77 | 1,666,651 | -0.04(-0.09%) |
Sep 11, 2019 | 50.72 | 50.81 | 50.71 | 50.81 | 1,491,749 | +0.07(+0.14%) |
Sep 10, 2019 | 50.84 | 50.87 | 50.73 | 50.75 | 1,176,922 | -0.23(-0.44%) |
Sep 09, 2019 | 50.94 | 50.97 | 50.91 | 50.97 | 1,503,705 | -0.13(-0.25%) |
Sep 06, 2019 | 51.11 | 51.14 | 51.09 | 51.10 | 1,441,894 | +0.06(+0.12%) |
Sep 05, 2019 | 51.06 | 51.10 | 50.99 | 51.04 | 2,443,068 | -0.19(-0.37%) |
Sep 04, 2019 | 51.20 | 51.28 | 51.19 | 51.23 | 2,385,364 | -0.16(-0.32%) |
Sep 03, 2019 | 51.36 | 51.44 | 51.34 | 51.40 | 2,604,210 | +0.12(+0.24%) |
Aug 30, 2019 | 51.32 | 51.32 | 51.23 | 51.27 | 3,908,536 | -0.03(-0.05%) |
Aug 29, 2019 | 51.36 | 51.37 | 51.28 | 51.30 | 1,563,259 | -0.01(-0.02%) |
Aug 28, 2019 | 51.35 | 51.37 | 51.31 | 51.31 | 1,486,254 | +0.10(+0.19%) |
Aug 27, 2019 | 51.09 | 51.21 | 51.07 | 51.21 | 1,755,711 | +0.16(+0.31%) |
Aug 26, 2019 | 51.06 | 51.12 | 51.03 | 51.05 | 1,692,430 | -0.01(-0.02%) |
Aug 23, 2019 | 50.95 | 51.06 | 50.94 | 51.06 | 1,509,280 | +0.09(+0.17%) |
Aug 22, 2019 | 50.97 | 51.00 | 50.96 | 50.98 | 1,653,866 | -0.09(-0.17%) |
Aug 21, 2019 | 51.07 | 51.12 | 51.05 | 51.06 | 1,463,643 | -0.08(-0.15%) |
Aug 20, 2019 | 51.13 | 51.16 | 51.12 | 51.14 | 1,455,204 | +0.07(+0.14%) |
Aug 19, 2019 | 51.05 | 51.09 | 51.02 | 51.07 | 1,281,932 | -0.16(-0.30%) |
Aug 16, 2019 | 51.26 | 51.27 | 51.18 | 51.23 | 1,476,297 | -0.08(-0.15%) |
Aug 15, 2019 | 51.08 | 51.32 | 51.06 | 51.31 | 2,071,528 | +0.32(+0.63%) |
Aug 14, 2019 | 50.92 | 51.02 | 50.92 | 50.99 | 2,077,239 | +0.11(+0.22%) |
Aug 13, 2019 | 50.86 | 50.87 | 50.79 | 50.87 | 1,531,606 | +0.13(+0.26%) |
Aug 12, 2019 | 50.68 | 50.76 | 50.68 | 50.74 | 1,389,881 | +0.05(+0.10%) |
Aug 09, 2019 | 50.71 | 50.73 | 50.67 | 50.69 | 1,455,884 | +0.04(+0.09%) |
Aug 08, 2019 | 50.62 | 50.66 | 50.60 | 50.65 | 1,499,778 | -0.16(-0.32%) |
Aug 07, 2019 | 50.86 | 50.87 | 50.79 | 50.81 | 1,847,128 | +0.21(+0.41%) |
Aug 06, 2019 | 50.55 | 50.61 | 50.53 | 50.60 | 1,522,356 | +0.08(+0.15%) |
Aug 05, 2019 | 50.56 | 50.56 | 50.50 | 50.53 | 1,606,139 | +0.09(+0.17%) |
Aug 02, 2019 | 50.42 | 50.47 | 50.41 | 50.44 | 1,861,718 | +0.10(+0.21%) |
Aug 01, 2019 | 50.26 | 50.35 | 50.23 | 50.34 | 1,865,967 | +0.12(+0.25%) |
Jul 31, 2019 | 50.16 | 50.25 | 50.16 | 50.21 | 1,627,006 | +0.06(+0.12%) |
Jul 30, 2019 | 50.12 | 50.15 | 50.10 | 50.15 | 1,434,958 | -0.03(-0.05%) |
Jul 29, 2019 | 50.15 | 50.18 | 50.12 | 50.18 | 1,455,392 | +0.08(+0.16%) |
Jul 26, 2019 | 50.13 | 50.13 | 50.09 | 50.10 | 1,286,976 | -0.02(-0.03%) |
Jul 25, 2019 | 50.13 | 50.14 | 50.07 | 50.12 | 1,727,786 | +0.00(+0.00%) |
Jul 24, 2019 | 50.09 | 50.12 | 50.09 | 50.12 | 1,412,244 | +0.09(+0.17%) |
Jul 23, 2019 | 49.99 | 50.03 | 49.98 | 50.03 | 1,262,720 | +0.04(+0.09%) |
Jul 22, 2019 | 49.99 | 49.99 | 49.97 | 49.99 | 1,439,903 | +0.02(+0.03%) |
Jul 19, 2019 | 49.96 | 49.99 | 49.94 | 49.97 | 1,405,181 | -0.02(-0.03%) |
Jul 18, 2019 | 49.92 | 49.99 | 49.92 | 49.99 | 1,687,006 | +0.13(+0.26%) |
Jul 17, 2019 | 49.86 | 49.88 | 49.85 | 49.86 | 1,612,248 | +0.10(+0.21%) |
Jul 16, 2019 | 49.75 | 49.79 | 49.75 | 49.75 | 1,389,120 | +0.03(+0.05%) |
Jul 15, 2019 | 49.72 | 49.75 | 49.69 | 49.73 | 1,600,951 | +0.16(+0.31%) |
Jul 12, 2019 | 49.60 | 49.61 | 49.57 | 49.57 | 1,347,233 | -0.09(-0.17%) |
Jul 11, 2019 | 49.75 | 49.75 | 49.64 | 49.66 | 1,430,972 | -0.10(-0.19%) |
Jul 10, 2019 | 49.78 | 49.78 | 49.73 | 49.75 | 1,385,969 | -0.10(-0.19%) |
Jul 09, 2019 | 49.87 | 49.87 | 49.83 | 49.85 | 1,195,505 | -0.02(-0.03%) |
Jul 08, 2019 | 49.88 | 49.92 | 49.86 | 49.86 | 2,047,749 | +0.00(+0.00%) |
Jul 05, 2019 | 49.86 | 49.88 | 49.83 | 49.86 | 1,446,737 | -0.06(-0.12%) |
Jul 03, 2019 | 49.91 | 49.94 | 49.90 | 49.92 | 1,583,642 | +0.19(+0.38%) |
Jul 02, 2019 | 49.72 | 49.77 | 49.72 | 49.73 | 1,881,975 | +0.18(+0.37%) |
Jul 01, 2019 | 49.63 | 49.68 | 49.55 | 49.55 | 2,545,533 | -0.04(-0.08%) |
Jun 28, 2019 | 49.59 | 49.62 | 49.58 | 49.59 | 1,546,673 | +0.04(+0.09%) |
Jun 27, 2019 | 49.54 | 49.57 | 49.53 | 49.55 | 1,058,008 | +0.03(+0.07%) |
Jun 26, 2019 | 49.57 | 49.58 | 49.51 | 49.51 | 1,584,546 | -0.08(-0.16%) |
Jun 25, 2019 | 49.58 | 49.63 | 49.58 | 49.59 | 2,070,185 | +0.05(+0.10%) |
Jun 24, 2019 | 49.54 | 49.57 | 49.52 | 49.54 | 2,504,757 | +0.05(+0.10%) |
Jun 21, 2019 | 49.51 | 49.54 | 49.46 | 49.49 | 1,959,628 | -0.06(-0.12%) |
Jun 20, 2019 | 49.63 | 49.63 | 49.55 | 49.55 | 1,229,392 | +0.04(+0.09%) |
Jun 19, 2019 | 49.43 | 49.50 | 49.39 | 49.50 | 1,245,836 | +0.04(+0.09%) |
Jun 18, 2019 | 49.49 | 49.50 | 49.45 | 49.46 | 1,418,038 | +0.22(+0.44%) |
Jun 17, 2019 | 49.25 | 49.26 | 49.24 | 49.25 | 2,306,867 | -0.02(-0.04%) |
Jun 14, 2019 | 49.24 | 49.27 | 49.23 | 49.26 | 1,485,319 | +0.07(+0.14%) |
Jun 13, 2019 | 49.15 | 49.20 | 49.14 | 49.19 | 1,424,821 | +0.06(+0.12%) |
Jun 12, 2019 | 49.12 | 49.15 | 49.12 | 49.13 | 1,054,309 | +0.03(+0.07%) |
Jun 11, 2019 | 49.11 | 49.14 | 49.10 | 49.10 | 1,133,523 | +0.02(+0.04%) |
Jun 10, 2019 | 49.12 | 49.12 | 48.98 | 49.08 | 1,691,425 | -0.10(-0.19%) |
Jun 07, 2019 | 49.18 | 49.19 | 49.14 | 49.18 | 1,070,516 | +0.13(+0.26%) |
Jun 06, 2019 | 49.01 | 49.05 | 48.99 | 49.05 | 1,381,094 | +0.05(+0.11%) |
Jun 05, 2019 | 48.99 | 49.02 | 48.98 | 48.99 | 1,886,369 | +0.08(+0.16%) |
Jun 04, 2019 | 48.91 | 48.93 | 48.90 | 48.92 | 1,706,816 | +0.05(+0.11%) |
Jun 03, 2019 | 48.86 | 48.86 | 48.84 | 48.86 | 2,184,082 | +0.04(+0.08%) |
May 31, 2019 | 48.77 | 48.84 | 48.77 | 48.83 | 2,180,218 | +0.10(+0.21%) |
May 30, 2019 | 48.72 | 48.76 | 48.70 | 48.72 | 1,873,012 | +0.02(+0.04%) |
May 29, 2019 | 48.70 | 48.75 | 48.69 | 48.71 | 1,458,836 | +0.08(+0.16%) |
May 28, 2019 | 48.64 | 48.66 | 48.61 | 48.63 | 933,680 | +0.03(+0.07%) |
May 24, 2019 | 48.58 | 48.60 | 48.56 | 48.59 | 1,068,308 | +0.07(+0.14%) |
May 23, 2019 | 48.47 | 48.55 | 48.47 | 48.52 | 1,054,872 | +0.06(+0.12%) |
May 22, 2019 | 48.43 | 48.47 | 48.43 | 48.46 | 1,041,709 | +0.08(+0.16%) |
May 21, 2019 | 48.39 | 48.42 | 48.38 | 48.39 | 1,039,375 | +0.00(+0.00%) |
May 20, 2019 | 48.42 | 48.44 | 48.39 | 48.39 | 939,098 | -0.07(-0.14%) |
May 17, 2019 | 48.47 | 48.48 | 48.42 | 48.45 | 1,040,782 | +0.03(+0.05%) |
May 16, 2019 | 48.42 | 48.45 | 48.40 | 48.43 | 897,773 | +0.03(+0.05%) |
May 15, 2019 | 48.40 | 48.43 | 48.39 | 48.40 | 1,465,197 | +0.06(+0.13%) |
May 14, 2019 | 48.31 | 48.34 | 48.30 | 48.34 | 1,268,425 | +0.03(+0.07%) |
May 13, 2019 | 48.26 | 48.32 | 48.26 | 48.31 | 1,910,296 | +0.05(+0.11%) |
May 10, 2019 | 48.26 | 48.28 | 48.22 | 48.26 | 1,284,930 | -0.02(-0.04%) |
May 09, 2019 | 48.28 | 48.32 | 48.25 | 48.27 | 1,168,898 | +0.00(+0.00%) |
May 08, 2019 | 48.29 | 48.32 | 48.25 | 48.27 | 1,990,076 | +0.03(+0.07%) |
May 07, 2019 | 48.24 | 48.27 | 48.24 | 48.24 | 1,194,710 | +0.03(+0.07%) |
May 06, 2019 | 48.20 | 48.22 | 48.18 | 48.20 | 1,117,794 | +0.00(+0.00%) |
May 03, 2019 | 48.21 | 48.26 | 48.18 | 48.20 | 1,877,664 | +0.03(+0.07%) |
May 02, 2019 | 48.22 | 48.25 | 48.17 | 48.17 | 1,388,416 | -0.04(-0.09%) |
May 01, 2019 | 48.22 | 48.28 | 48.20 | 48.21 | 1,104,698 | +0.00(+0.00%) |
Apr 30, 2019 | 48.16 | 48.22 | 48.12 | 48.21 | 1,531,503 | +0.04(+0.09%) |
Apr 29, 2019 | 48.15 | 48.21 | 48.15 | 48.17 | 1,638,563 | -0.02(-0.04%) |
Apr 26, 2019 | 48.19 | 48.22 | 48.18 | 48.19 | 2,006,610 | +0.07(+0.14%) |
Apr 25, 2019 | 48.11 | 48.15 | 48.11 | 48.12 | 887,576 | -0.03(-0.05%) |
Apr 24, 2019 | 48.13 | 48.18 | 48.12 | 48.14 | 1,078,553 | +0.11(+0.23%) |
Apr 23, 2019 | 48.04 | 48.06 | 48.03 | 48.03 | 1,311,408 | +0.03(+0.05%) |
Apr 22, 2019 | 48.03 | 48.05 | 48.00 | 48.00 | 1,296,813 | -0.02(-0.04%) |
Apr 18, 2019 | 48.02 | 48.05 | 48.01 | 48.02 | 1,243,510 | +0.13(+0.27%) |
Apr 17, 2019 | 47.95 | 47.95 | 47.88 | 47.89 | 1,216,173 | -0.09(-0.18%) |
Apr 16, 2019 | 47.99 | 48.00 | 47.93 | 47.98 | 2,417,383 | +0.02(+0.04%) |
Apr 15, 2019 | 47.96 | 48.00 | 47.94 | 47.96 | 1,405,412 | -0.08(-0.16%) |
Apr 12, 2019 | 48.05 | 48.06 | 48.00 | 48.04 | 1,110,384 | -0.11(-0.23%) |
Apr 11, 2019 | 48.15 | 48.16 | 48.12 | 48.15 | 1,158,054 | +0.01(+0.02%) |
Apr 10, 2019 | 48.13 | 48.14 | 48.11 | 48.14 | 1,035,813 | +0.05(+0.11%) |
Apr 09, 2019 | 48.06 | 48.10 | 48.06 | 48.09 | 1,123,398 | +0.04(+0.09%) |
Apr 08, 2019 | 48.05 | 48.06 | 48.03 | 48.05 | 1,233,316 | +0.01(+0.02%) |
Apr 05, 2019 | 48.03 | 48.04 | 48.00 | 48.04 | 1,047,063 | +0.03(+0.05%) |
Apr 04, 2019 | 48.00 | 48.05 | 48.00 | 48.01 | 1,437,449 | +0.01(+0.02%) |
Apr 03, 2019 | 48.03 | 48.05 | 47.99 | 48.00 | 1,214,100 | -0.05(-0.11%) |
Apr 02, 2019 | 48.08 | 48.12 | 48.06 | 48.06 | 1,677,078 | +0.03(+0.05%) |
Apr 01, 2019 | 48.11 | 48.11 | 48.02 | 48.03 | 2,027,093 | -0.10(-0.21%) |
Mar 29, 2019 | 48.11 | 48.17 | 48.10 | 48.13 | 1,227,775 | -0.07(-0.14%) |
Mar 28, 2019 | 48.18 | 48.21 | 48.16 | 48.20 | 1,338,392 | +0.03(+0.07%) |
Mar 27, 2019 | 48.17 | 48.20 | 48.12 | 48.17 | 1,052,757 | +0.09(+0.18%) |
Mar 26, 2019 | 48.08 | 48.11 | 48.04 | 48.08 | 1,673,566 | -0.08(-0.16%) |
Mar 25, 2019 | 48.10 | 48.17 | 48.09 | 48.16 | 1,211,290 | +0.08(+0.16%) |
Mar 22, 2019 | 48.08 | 48.11 | 48.06 | 48.08 | 1,701,459 | +0.13(+0.27%) |
Mar 21, 2019 | 47.93 | 47.97 | 47.92 | 47.95 | 1,021,798 | +0.14(+0.29%) |
Mar 20, 2019 | 47.77 | 47.85 | 47.75 | 47.81 | 1,089,820 | +0.04(+0.08%) |
Mar 19, 2019 | 47.73 | 47.78 | 47.72 | 47.77 | 1,271,263 | +0.02(+0.05%) |
Mar 18, 2019 | 47.73 | 47.77 | 47.72 | 47.75 | 1,493,293 | +0.03(+0.05%) |
Mar 15, 2019 | 47.73 | 47.73 | 47.69 | 47.73 | 921,295 | +0.03(+0.07%) |
Mar 14, 2019 | 47.70 | 47.73 | 47.68 | 47.69 | 922,560 | +0.01(+0.02%) |
Mar 13, 2019 | 47.71 | 47.71 | 47.67 | 47.68 | 1,021,403 | +0.01(+0.02%) |
Mar 12, 2019 | 47.65 | 47.69 | 47.64 | 47.67 | 1,128,192 | +0.03(+0.05%) |
Mar 11, 2019 | 47.67 | 47.67 | 47.62 | 47.65 | 1,073,290 | -0.05(-0.11%) |
Mar 08, 2019 | 47.66 | 47.70 | 47.64 | 47.70 | 1,234,612 | +0.04(+0.09%) |
Mar 07, 2019 | 47.60 | 47.66 | 47.58 | 47.66 | 973,085 | +0.15(+0.31%) |
Mar 06, 2019 | 47.43 | 47.52 | 47.43 | 47.51 | 1,053,649 | +0.12(+0.26%) |
Mar 05, 2019 | 47.34 | 47.39 | 47.34 | 47.39 | 1,226,745 | +0.07(+0.15%) |
Mar 04, 2019 | 47.30 | 47.35 | 47.28 | 47.32 | 1,742,911 | +0.06(+0.13%) |
Mar 01, 2019 | 47.27 | 47.28 | 47.24 | 47.26 | 1,916,516 | -0.04(-0.08%) |
Feb 28, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 1,172,802 | -0.04(-0.09%) |
Feb 27, 2019 | 47.39 | 47.40 | 47.34 | 47.34 | 1,309,297 | -0.09(-0.20%) |
Feb 26, 2019 | 47.44 | 47.47 | 47.42 | 47.44 | 1,449,743 | +0.01(+0.02%) |
Feb 25, 2019 | 47.42 | 47.44 | 47.41 | 47.43 | 2,200,040 | -0.03(-0.05%) |
Feb 22, 2019 | 47.44 | 47.45 | 47.41 | 47.45 | 1,170,710 | +0.06(+0.13%) |
Feb 21, 2019 | 47.36 | 47.40 | 47.34 | 47.39 | 990,933 | -0.01(-0.02%) |
Feb 20, 2019 | 47.39 | 47.42 | 47.37 | 47.40 | 1,252,781 | +0.02(+0.04%) |
Feb 19, 2019 | 47.37 | 47.39 | 47.37 | 47.38 | 1,547,699 | +0.04(+0.09%) |
Feb 15, 2019 | 47.34 | 47.36 | 47.32 | 47.34 | 1,539,492 | -0.03(-0.05%) |
Feb 14, 2019 | 47.37 | 47.38 | 47.36 | 47.37 | 1,525,907 | +0.07(+0.15%) |
Feb 13, 2019 | 47.28 | 47.31 | 47.25 | 47.30 | 10,445,809 | +0.02(+0.04%) |
Feb 12, 2019 | 47.30 | 47.31 | 47.25 | 47.28 | 8,417,397 | -0.02(-0.04%) |
Feb 11, 2019 | 47.29 | 47.32 | 47.28 | 47.30 | 5,197,834 | -0.03(-0.07%) |
Feb 08, 2019 | 47.28 | 47.34 | 47.28 | 47.33 | 5,898,547 | +0.05(+0.11%) |
Feb 07, 2019 | 47.28 | 47.29 | 47.26 | 47.28 | 5,366,834 | +0.04(+0.09%) |
Feb 06, 2019 | 47.27 | 47.28 | 47.20 | 47.24 | 11,501,624 | +0.00(+0.00%) |
Feb 05, 2019 | 47.22 | 47.25 | 47.20 | 47.24 | 5,781,681 | +0.06(+0.13%) |
Feb 04, 2019 | 47.15 | 47.20 | 47.15 | 47.18 | 9,791,521 | -0.02(-0.04%) |
Feb 01, 2019 | 47.21 | 47.21 | 47.15 | 47.19 | 9,199,846 | -0.01(-0.01%) |
Jan 31, 2019 | 47.22 | 47.25 | 47.18 | 47.20 | 11,320,114 | +0.05(+0.11%) |
Jan 30, 2019 | 47.10 | 47.17 | 47.10 | 47.15 | 1,159,395 | +0.03(+0.05%) |
Jan 29, 2019 | 47.10 | 47.13 | 47.08 | 47.12 | 2,335,738 | +0.10(+0.22%) |
Jan 28, 2019 | 47.07 | 47.09 | 47.01 | 47.02 | 2,729,710 | -0.04(-0.09%) |
Jan 25, 2019 | 47.10 | 47.10 | 47.06 | 47.06 | 1,150,736 | -0.02(-0.04%) |
Jan 24, 2019 | 47.04 | 47.08 | 47.02 | 47.08 | 1,750,312 | +0.12(+0.26%) |
Jan 23, 2019 | 46.92 | 46.97 | 46.91 | 46.96 | 1,552,787 | +0.03(+0.07%) |
Jan 22, 2019 | 46.91 | 46.92 | 46.88 | 46.92 | 2,609,901 | +0.09(+0.18%) |
Jan 18, 2019 | 46.83 | 46.85 | 46.81 | 46.84 | 1,537,642 | -0.02(-0.04%) |
Jan 17, 2019 | 46.86 | 46.87 | 46.82 | 46.85 | 2,181,817 | +0.02(+0.04%) |
Jan 16, 2019 | 46.76 | 46.85 | 46.73 | 46.84 | 9,855,151 | +0.06(+0.13%) |
Jan 15, 2019 | 46.78 | 46.80 | 46.74 | 46.78 | 1,702,443 | +0.08(+0.17%) |
Jan 14, 2019 | 46.75 | 46.77 | 46.69 | 46.70 | 1,555,696 | +0.00(+0.00%) |
Jan 11, 2019 | 46.74 | 46.74 | 46.66 | 46.70 | 1,339,952 | +0.05(+0.11%) |
Jan 10, 2019 | 46.69 | 46.71 | 46.65 | 46.65 | 2,854,850 | +0.02(+0.04%) |
Jan 09, 2019 | 46.63 | 46.68 | 46.62 | 46.63 | 1,293,018 | +0.03(+0.06%) |
Jan 08, 2019 | 46.60 | 46.63 | 46.58 | 46.60 | 1,200,616 | -0.03(-0.07%) |
Jan 07, 2019 | 46.73 | 46.73 | 46.64 | 46.64 | 1,822,878 | -0.11(-0.24%) |
Jan 04, 2019 | 46.78 | 46.79 | 46.72 | 46.75 | 2,421,851 | -0.04(-0.09%) |
Jan 03, 2019 | 46.79 | 46.86 | 46.79 | 46.79 | 2,036,921 | +0.00(+0.00%) |
Jan 02, 2019 | 46.82 | 46.85 | 46.78 | 46.79 | 3,775,713 | +0.06(+0.13%) |
Dec 31, 2018 | 46.66 | 46.75 | 46.66 | 46.73 | 3,081,090 | +0.08(+0.17%) |
Dec 28, 2018 | 46.66 | 46.70 | 46.63 | 46.66 | 2,851,941 | +0.03(+0.07%) |
Dec 27, 2018 | 46.57 | 46.68 | 46.57 | 46.62 | 2,626,719 | +0.03(+0.06%) |
Dec 26, 2018 | 46.66 | 46.67 | 46.58 | 46.60 | 2,662,662 | -0.04(-0.09%) |
Dec 24, 2018 | 46.65 | 46.66 | 46.57 | 46.64 | 1,612,052 | +0.12(+0.27%) |
Dec 21, 2018 | 46.63 | 46.64 | 46.51 | 46.51 | 2,211,080 | -0.19(-0.40%) |
Dec 20, 2018 | 46.72 | 46.73 | 46.65 | 46.70 | 1,491,689 | +0.03(+0.05%) |
Dec 19, 2018 | 46.64 | 46.67 | 46.61 | 46.67 | 1,495,531 | +0.08(+0.16%) |
Dec 18, 2018 | 46.58 | 46.60 | 46.55 | 46.60 | 2,036,974 | +0.08(+0.18%) |
Dec 17, 2018 | 46.49 | 46.51 | 46.46 | 46.51 | 1,788,450 | +0.04(+0.09%) |
Dec 14, 2018 | 46.48 | 46.51 | 46.46 | 46.47 | 1,494,898 | +0.07(+0.15%) |
Dec 13, 2018 | 46.46 | 46.46 | 46.40 | 46.40 | 859,895 | -0.01(-0.02%) |
Dec 12, 2018 | 46.47 | 46.48 | 46.40 | 46.41 | 1,192,412 | -0.08(-0.16%) |
Dec 11, 2018 | 46.46 | 46.50 | 46.45 | 46.49 | 1,077,817 | +0.03(+0.05%) |
Dec 10, 2018 | 46.44 | 46.47 | 46.40 | 46.46 | 1,158,144 | +0.04(+0.09%) |
Dec 07, 2018 | 46.40 | 46.44 | 46.39 | 46.42 | 1,622,335 | +0.03(+0.05%) |
Dec 06, 2018 | 46.43 | 46.47 | 46.39 | 46.40 | 2,658,446 | +0.02(+0.04%) |
Dec 04, 2018 | 46.32 | 46.39 | 46.30 | 46.38 | 1,885,618 | +0.09(+0.20%) |
Dec 03, 2018 | 46.24 | 46.30 | 46.21 | 46.29 | 2,811,880 | +0.09(+0.20%) |
Nov 30, 2018 | 46.23 | 46.23 | 46.18 | 46.19 | 1,588,662 | +0.03(+0.05%) |
Nov 29, 2018 | 46.19 | 46.20 | 46.17 | 46.17 | 869,139 | +0.03(+0.07%) |
Nov 28, 2018 | 46.12 | 46.16 | 46.10 | 46.13 | 1,581,883 | -0.03(-0.05%) |
Nov 27, 2018 | 46.14 | 46.18 | 46.14 | 46.16 | 1,642,683 | +0.04(+0.09%) |
Nov 26, 2018 | 46.12 | 46.12 | 46.10 | 46.12 | 1,079,239 | +0.02(+0.04%) |
Nov 23, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 579,462 | +0.05(+0.11%) |
Nov 21, 2018 | 46.05 | 46.05 | 46.05 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 46.03 | 46.04 | 46.01 | 46.04 | 1,014,460 | +0.03(+0.07%) |
Nov 19, 2018 | 46.02 | 46.02 | 46.00 | 46.01 | 797,744 | +0.01(+0.02%) |
Nov 16, 2018 | 46.05 | 46.05 | 46.00 | 46.00 | 1,019,513 | -0.02(-0.04%) |
Nov 15, 2018 | 46.04 | 46.07 | 46.02 | 46.02 | 1,182,224 | +0.01(+0.02%) |
Nov 14, 2018 | 45.99 | 46.03 | 45.95 | 46.01 | 942,317 | +0.03(+0.06%) |
Nov 13, 2018 | 46.00 | 46.02 | 45.98 | 45.98 | 825,469 | +0.00(+0.00%) |
Nov 12, 2018 | 45.98 | 46.02 | 45.98 | 45.98 | 725,544 | +0.00(+0.00%) |
Nov 09, 2018 | 45.94 | 45.98 | 45.94 | 45.98 | 1,034,806 | +0.09(+0.20%) |
Nov 08, 2018 | 45.93 | 45.93 | 45.89 | 45.89 | 924,713 | -0.06(-0.13%) |
Nov 07, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,574,525 | -0.02(-0.04%) |
Nov 06, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 1,037,589 | +0.01(+0.02%) |
Nov 05, 2018 | 45.96 | 45.98 | 45.95 | 45.96 | 978,728 | +0.01(+0.02%) |
Nov 02, 2018 | 45.97 | 45.98 | 45.91 | 45.95 | 3,077,507 | -0.04(-0.09%) |
Nov 01, 2018 | 45.95 | 46.02 | 45.95 | 45.99 | 3,369,951 | +0.04(+0.08%) |
Oct 31, 2018 | 46.00 | 46.00 | 45.95 | 45.95 | 1,168,953 | -0.08(-0.16%) |
Oct 30, 2018 | 46.04 | 46.05 | 46.00 | 46.03 | 1,606,622 | -0.06(-0.13%) |
Oct 29, 2018 | 46.05 | 46.09 | 46.02 | 46.09 | 1,461,463 | +0.00(+0.00%) |
Oct 26, 2018 | 46.08 | 46.11 | 46.05 | 46.09 | 1,121,393 | +0.09(+0.20%) |
Oct 25, 2018 | 45.98 | 46.00 | 45.96 | 45.99 | 1,170,637 | +0.05(+0.11%) |
Oct 24, 2018 | 45.93 | 45.97 | 45.92 | 45.94 | 1,385,478 | +0.07(+0.15%) |
Oct 23, 2018 | 45.93 | 45.93 | 45.88 | 45.88 | 952,890 | +0.03(+0.06%) |
Oct 22, 2018 | 45.88 | 45.88 | 45.83 | 45.85 | 1,721,844 | +0.01(+0.02%) |
Oct 19, 2018 | 45.81 | 45.85 | 45.79 | 45.84 | 811,438 | +0.01(+0.02%) |
Oct 18, 2018 | 45.78 | 45.85 | 45.78 | 45.83 | 927,837 | +0.02(+0.04%) |
Oct 17, 2018 | 45.83 | 45.84 | 45.82 | 45.82 | 927,995 | +0.03(+0.07%) |
Oct 16, 2018 | 45.78 | 45.79 | 45.76 | 45.78 | 978,358 | +0.06(+0.13%) |
Oct 15, 2018 | 45.75 | 45.75 | 45.72 | 45.73 | 911,786 | +0.02(+0.04%) |
Oct 12, 2018 | 45.72 | 45.74 | 45.68 | 45.71 | 1,564,848 | +0.03(+0.06%) |
Oct 11, 2018 | 45.69 | 45.73 | 45.65 | 45.68 | 1,404,230 | +0.06(+0.13%) |
Oct 10, 2018 | 45.62 | 45.64 | 45.59 | 45.62 | 1,526,981 | -0.02(-0.04%) |
Oct 09, 2018 | 45.64 | 45.65 | 45.62 | 45.64 | 1,149,166 | -0.01(-0.02%) |
Oct 08, 2018 | 45.67 | 45.67 | 45.62 | 45.65 | 1,203,003 | +0.03(+0.07%) |
Oct 05, 2018 | 45.66 | 45.68 | 45.59 | 45.62 | 1,288,475 | -0.08(-0.17%) |
Oct 04, 2018 | 45.77 | 45.77 | 45.67 | 45.69 | 1,768,375 | -0.08(-0.17%) |
Oct 03, 2018 | 45.88 | 45.89 | 45.77 | 45.77 | 2,658,539 | -0.13(-0.28%) |
Oct 02, 2018 | 45.86 | 45.90 | 45.85 | 45.89 | 1,233,191 | +0.06(+0.13%) |