Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.97 | 54.30 | 53.97 | 54.27 | 22,975 | +0.24(+0.44%) |
Apr 29, 2019 | 54.52 | 54.52 | 53.98 | 54.03 | 25,977 | -0.24(-0.44%) |
Apr 26, 2019 | 54.33 | 54.35 | 54.25 | 54.27 | 1,905 | +0.27(+0.50%) |
Apr 25, 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 238 | -0.14(-0.25%) |
Apr 24, 2019 | 54.02 | 54.13 | 54.02 | 54.13 | 771 | +0.41(+0.77%) |
Apr 23, 2019 | 53.74 | 53.74 | 53.70 | 53.72 | 5,340 | +0.18(+0.34%) |
Apr 22, 2019 | 53.63 | 53.63 | 53.54 | 53.54 | 4,003 | -0.20(-0.37%) |
Apr 18, 2019 | 53.69 | 53.75 | 53.69 | 53.74 | 3,069 | +0.27(+0.50%) |
Apr 17, 2019 | 53.41 | 53.51 | 53.37 | 53.47 | 1,085 | -0.03(-0.06%) |
Apr 16, 2019 | 53.62 | 53.64 | 53.42 | 53.51 | 4,300 | -0.30(-0.56%) |
Apr 15, 2019 | 56.27 | 56.27 | 53.75 | 53.81 | 14,824 | +0.12(+0.22%) |
Apr 12, 2019 | 53.82 | 53.85 | 53.69 | 53.69 | 3,810 | -0.51(-0.94%) |
Apr 11, 2019 | 54.29 | 54.29 | 54.19 | 54.20 | 1,548 | -0.26(-0.48%) |
Apr 10, 2019 | 54.48 | 54.54 | 54.42 | 54.46 | 2,634 | +0.24(+0.45%) |
Apr 09, 2019 | 54.29 | 54.29 | 54.19 | 54.22 | 1,222 | +0.21(+0.39%) |
Apr 08, 2019 | 54.11 | 54.19 | 54.01 | 54.01 | 8,556 | -0.20(-0.37%) |
Apr 05, 2019 | 54.19 | 54.20 | 54.19 | 54.20 | 740 | +0.07(+0.13%) |
Apr 04, 2019 | 54.09 | 54.16 | 54.04 | 54.13 | 3,665 | +0.06(+0.11%) |
Apr 03, 2019 | 54.06 | 54.13 | 54.02 | 54.07 | 5,086 | -0.34(-0.63%) |
Apr 02, 2019 | 54.28 | 54.41 | 54.27 | 54.41 | 1,733 | +0.21(+0.38%) |
Apr 01, 2019 | 54.60 | 54.60 | 54.20 | 54.20 | 3,612 | -0.77(-1.39%) |
Mar 29, 2019 | 54.74 | 54.97 | 54.74 | 54.97 | 21,485 | -0.17(-0.31%) |
Mar 28, 2019 | 55.08 | 55.19 | 55.02 | 55.14 | 41,117 | -0.05(-0.09%) |
Mar 27, 2019 | 55.32 | 55.41 | 55.19 | 55.19 | 9,471 | +0.26(+0.47%) |
Mar 26, 2019 | 54.72 | 54.93 | 54.72 | 54.93 | 1,674 | +0.00(+0.01%) |
Mar 25, 2019 | 54.63 | 55.24 | 54.63 | 54.92 | 21,040 | +0.30(+0.55%) |
Mar 22, 2019 | 54.74 | 56.15 | 54.41 | 54.62 | 90,280 | +0.78(+1.45%) |
Mar 21, 2019 | 54.05 | 54.07 | 53.84 | 53.84 | 2,004 | -0.09(-0.17%) |
Mar 20, 2019 | 53.28 | 53.93 | 53.28 | 53.93 | 1,658 | +0.65(+1.23%) |
Mar 19, 2019 | 53.03 | 53.28 | 53.03 | 53.28 | 3,393 | -0.03(-0.06%) |
Mar 18, 2019 | 53.25 | 53.39 | 53.25 | 53.31 | 16,633 | -0.06(-0.11%) |
Mar 15, 2019 | 53.41 | 53.52 | 53.37 | 53.37 | 3,723 | +0.24(+0.44%) |
Mar 14, 2019 | 53.14 | 53.15 | 53.05 | 53.14 | 1,174 | -0.10(-0.19%) |
Mar 13, 2019 | 53.21 | 53.29 | 53.16 | 53.23 | 18,389 | -0.07(-0.12%) |
Mar 12, 2019 | 53.07 | 53.31 | 53.07 | 53.30 | 2,689 | +0.22(+0.42%) |
Mar 11, 2019 | 53.08 | 53.11 | 53.03 | 53.08 | 26,062 | -0.03(-0.05%) |
Mar 08, 2019 | 53.03 | 53.22 | 52.94 | 53.10 | 57,551 | +0.15(+0.28%) |
Mar 07, 2019 | 52.80 | 53.00 | 52.80 | 52.95 | 3,553 | +0.38(+0.72%) |
Mar 06, 2019 | 52.63 | 52.63 | 52.54 | 52.58 | 2,448 | +0.28(+0.54%) |
Mar 05, 2019 | 52.21 | 52.29 | 52.16 | 52.29 | 4,975 | +0.03(+0.05%) |
Mar 04, 2019 | 52.06 | 52.30 | 52.05 | 52.27 | 25,563 | +0.32(+0.62%) |
Mar 01, 2019 | 52.14 | 52.20 | 51.95 | 51.95 | 16,914 | -0.39(-0.75%) |
Feb 28, 2019 | 52.55 | 52.55 | 52.24 | 52.34 | 34,796 | -0.24(-0.47%) |
Feb 27, 2019 | 52.76 | 52.76 | 52.54 | 52.59 | 2,726 | -0.35(-0.66%) |
Feb 26, 2019 | 52.83 | 52.97 | 52.83 | 52.93 | 3,006 | +0.25(+0.48%) |
Feb 25, 2019 | 52.68 | 52.72 | 52.63 | 52.68 | 10,748 | -0.08(-0.16%) |
Feb 22, 2019 | 52.69 | 52.91 | 52.68 | 52.76 | 40,423 | +0.23(+0.45%) |
Feb 21, 2019 | 52.50 | 52.54 | 52.44 | 52.53 | 9,028 | -0.30(-0.57%) |
Feb 20, 2019 | 52.82 | 52.83 | 52.77 | 52.83 | 8,028 | +0.01(+0.02%) |
Feb 19, 2019 | 52.87 | 52.88 | 52.74 | 52.82 | 215,128 | +0.15(+0.29%) |
Feb 15, 2019 | 52.69 | 52.69 | 52.67 | 52.67 | 7,446 | -0.11(-0.21%) |
Feb 14, 2019 | 52.84 | 52.84 | 52.76 | 52.78 | 2,842 | +0.44(+0.84%) |
Feb 13, 2019 | 52.37 | 52.39 | 52.33 | 52.34 | 2,028 | -0.23(-0.45%) |
Feb 12, 2019 | 52.60 | 52.60 | 52.51 | 52.58 | 3,162 | -0.16(-0.30%) |
Feb 11, 2019 | 52.75 | 52.76 | 52.69 | 52.74 | 3,813 | -0.17(-0.32%) |
Feb 08, 2019 | 52.90 | 52.99 | 52.90 | 52.91 | 13,190 | +0.11(+0.20%) |
Feb 07, 2019 | 52.75 | 52.82 | 52.68 | 52.80 | 4,231 | +0.31(+0.59%) |
Feb 06, 2019 | 52.58 | 52.58 | 52.40 | 52.49 | 3,252 | +0.12(+0.23%) |
Feb 05, 2019 | 52.42 | 52.49 | 52.36 | 52.37 | 5,407 | +0.14(+0.27%) |
Feb 04, 2019 | 52.28 | 52.28 | 52.18 | 52.23 | 21,889 | -0.19(-0.36%) |
Feb 01, 2019 | 52.73 | 52.91 | 52.41 | 52.42 | 329,774 | -0.55(-1.03%) |
Jan 31, 2019 | 52.81 | 53.00 | 52.75 | 52.96 | 33,809 | +0.45(+0.86%) |
Jan 30, 2019 | 52.16 | 52.53 | 52.12 | 52.51 | 15,437 | +0.23(+0.45%) |
Jan 29, 2019 | 52.08 | 52.28 | 52.08 | 52.28 | 3,122 | +0.28(+0.54%) |
Jan 28, 2019 | 51.94 | 52.12 | 51.94 | 51.99 | 2,321 | +0.04(+0.07%) |
Jan 25, 2019 | 52.04 | 52.04 | 51.91 | 51.96 | 4,787 | -0.24(-0.47%) |
Jan 24, 2019 | 52.21 | 52.28 | 52.14 | 52.20 | 46,838 | +0.25(+0.49%) |
Jan 23, 2019 | 51.79 | 52.03 | 51.79 | 51.95 | 38,846 | -0.01(-0.02%) |
Jan 22, 2019 | 51.80 | 52.05 | 51.80 | 51.96 | 19,751 | +0.32(+0.63%) |
Jan 18, 2019 | 51.80 | 51.90 | 51.60 | 51.63 | 11,914 | -0.32(-0.62%) |
Jan 17, 2019 | 52.03 | 52.06 | 51.84 | 51.96 | 10,652 | -0.15(-0.29%) |
Jan 16, 2019 | 52.12 | 52.19 | 52.05 | 52.11 | 269,231 | -0.11(-0.22%) |
Jan 15, 2019 | 52.40 | 52.41 | 52.22 | 52.22 | 3,044 | -0.09(-0.17%) |
Jan 14, 2019 | 52.46 | 52.49 | 52.28 | 52.31 | 27,834 | -0.04(-0.07%) |
Jan 11, 2019 | 52.35 | 52.43 | 52.30 | 52.34 | 24,999 | +0.25(+0.49%) |
Jan 10, 2019 | 52.25 | 52.25 | 52.03 | 52.09 | 50,584 | -0.04(-0.08%) |
Jan 09, 2019 | 52.00 | 52.19 | 52.00 | 52.13 | 33,777 | +0.03(+0.05%) |
Jan 08, 2019 | 52.24 | 52.33 | 52.10 | 52.10 | 10,494 | -0.26(-0.49%) |
Jan 07, 2019 | 52.74 | 52.80 | 52.34 | 52.36 | 17,578 | -0.28(-0.54%) |
Jan 04, 2019 | 52.79 | 52.86 | 52.58 | 52.64 | 28,403 | -0.86(-1.62%) |
Jan 03, 2019 | 52.84 | 53.56 | 52.84 | 53.51 | 26,941 | +0.79(+1.50%) |
Jan 02, 2019 | 52.70 | 53.68 | 52.49 | 52.72 | 445,265 | +0.27(+0.52%) |
Dec 31, 2018 | 51.97 | 53.77 | 51.93 | 52.44 | 51,806 | +0.34(+0.66%) |
Dec 28, 2018 | 51.71 | 52.10 | 51.71 | 52.10 | 16,063 | +0.51(+0.99%) |
Dec 27, 2018 | 51.73 | 51.92 | 51.59 | 51.59 | 16,215 | +0.28(+0.54%) |
Dec 26, 2018 | 51.81 | 51.86 | 51.32 | 51.32 | 7,517 | -0.47(-0.91%) |
Dec 24, 2018 | 51.69 | 51.79 | 51.62 | 51.79 | 16,272 | +0.29(+0.56%) |
Dec 21, 2018 | 51.50 | 51.52 | 51.38 | 51.50 | 30,939 | +0.04(+0.07%) |
Dec 20, 2018 | 51.69 | 51.70 | 51.41 | 51.46 | 14,721 | -0.15(-0.29%) |
Dec 19, 2018 | 51.38 | 51.71 | 51.21 | 51.61 | 6,422 | +0.37(+0.73%) |
Dec 18, 2018 | 51.19 | 51.37 | 51.19 | 51.23 | 7,832 | +0.22(+0.44%) |
Dec 17, 2018 | 50.88 | 51.01 | 50.85 | 51.01 | 5,336 | +0.31(+0.61%) |
Dec 14, 2018 | 50.70 | 50.80 | 50.65 | 50.70 | 35,971 | +0.18(+0.35%) |
Dec 13, 2018 | 50.56 | 50.59 | 50.52 | 50.52 | 3,445 | +0.00(+0.00%) |
Dec 12, 2018 | 50.58 | 50.60 | 50.52 | 50.52 | 3,051 | -0.25(-0.49%) |
Dec 11, 2018 | 50.83 | 50.95 | 50.72 | 50.77 | 7,231 | -0.26(-0.50%) |
Dec 10, 2018 | 51.00 | 51.04 | 50.92 | 51.03 | 18,018 | +0.07(+0.14%) |
Dec 07, 2018 | 50.64 | 50.96 | 50.54 | 50.96 | 18,199 | +0.27(+0.53%) |
Dec 06, 2018 | 50.92 | 51.08 | 50.69 | 50.69 | 14,923 | +0.27(+0.54%) |
Dec 04, 2018 | 50.20 | 50.49 | 50.17 | 50.42 | 9,635 | +0.46(+0.92%) |
Dec 03, 2018 | 49.76 | 49.96 | 49.76 | 49.96 | 345,682 | +0.12(+0.24%) |
Nov 30, 2018 | 49.72 | 49.84 | 49.69 | 49.84 | 24,837 | +0.30(+0.60%) |
Nov 29, 2018 | 49.72 | 49.72 | 49.54 | 49.54 | 536 | +0.19(+0.38%) |
Nov 28, 2018 | 49.25 | 49.46 | 49.25 | 49.36 | 3,116 | -0.02(-0.04%) |
Nov 27, 2018 | 49.37 | 49.40 | 49.31 | 49.38 | 3,022 | +0.07(+0.13%) |
Nov 26, 2018 | 49.26 | 49.32 | 49.13 | 49.31 | 6,035 | -0.07(-0.13%) |
Nov 23, 2018 | 49.54 | 49.54 | 49.38 | 49.38 | 2,248 | +0.02(+0.04%) |
Nov 21, 2018 | 49.36 | 49.36 | 49.36 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 49.34 | 49.44 | 49.31 | 49.35 | 6,384 | -0.02(-0.05%) |
Nov 19, 2018 | 49.20 | 49.37 | 49.14 | 49.37 | 6,944 | +0.11(+0.22%) |
Nov 16, 2018 | 49.16 | 49.32 | 49.10 | 49.26 | 528,433 | +0.34(+0.71%) |
Nov 15, 2018 | 49.10 | 49.10 | 48.82 | 48.92 | 5,410 | +0.08(+0.15%) |
Nov 14, 2018 | 48.56 | 49.03 | 48.56 | 48.84 | 6,161 | +0.17(+0.35%) |
Nov 13, 2018 | 48.60 | 48.67 | 48.49 | 48.67 | 11,896 | +0.07(+0.15%) |
Nov 12, 2018 | 48.48 | 48.60 | 48.46 | 48.60 | 51,606 | +0.32(+0.66%) |
Nov 09, 2018 | 48.07 | 48.35 | 48.07 | 48.28 | 12,632 | +0.35(+0.72%) |
Nov 08, 2018 | 48.10 | 48.10 | 47.94 | 47.94 | 4,624 | -0.18(-0.37%) |
Nov 07, 2018 | 48.30 | 48.31 | 48.09 | 48.11 | 3,991 | -0.01(-0.02%) |
Nov 06, 2018 | 48.25 | 48.25 | 48.12 | 48.12 | 12,443 | -0.12(-0.24%) |
Nov 05, 2018 | 48.30 | 48.35 | 48.24 | 48.24 | 6,967 | +0.05(+0.10%) |
Nov 02, 2018 | 48.46 | 48.47 | 48.13 | 48.19 | 50,637 | -0.52(-1.07%) |
Nov 01, 2018 | 48.65 | 48.71 | 48.65 | 48.71 | 236,792 | +0.08(+0.17%) |
Oct 31, 2018 | 48.56 | 48.67 | 48.54 | 48.63 | 11,309 | -0.21(-0.42%) |
Oct 30, 2018 | 48.89 | 48.96 | 48.83 | 48.83 | 6,490 | -0.23(-0.48%) |
Oct 29, 2018 | 48.92 | 49.11 | 48.86 | 49.07 | 5,676 | -0.01(-0.02%) |
Oct 26, 2018 | 49.01 | 49.23 | 49.01 | 49.08 | 72,049 | +0.46(+0.94%) |
Oct 25, 2018 | 48.74 | 48.77 | 48.59 | 48.62 | 34,773 | -0.28(-0.58%) |
Oct 24, 2018 | 48.66 | 48.93 | 48.40 | 48.90 | 8,114 | +0.50(+1.02%) |
Oct 23, 2018 | 48.67 | 48.78 | 48.37 | 48.40 | 42,472 | +0.20(+0.42%) |
Oct 22, 2018 | 48.21 | 48.21 | 48.20 | 48.20 | 863 | +0.07(+0.15%) |
Oct 19, 2018 | 48.20 | 48.20 | 48.11 | 48.13 | 12,846 | -0.13(-0.27%) |
Oct 18, 2018 | 48.03 | 48.40 | 48.00 | 48.26 | 51,909 | +0.13(+0.27%) |
Oct 17, 2018 | 48.38 | 48.44 | 48.12 | 48.13 | 65,951 | -0.25(-0.52%) |
Oct 16, 2018 | 48.33 | 48.40 | 48.28 | 48.39 | 5,384 | -0.02(-0.04%) |
Oct 15, 2018 | 48.43 | 48.43 | 48.34 | 48.40 | 4,688 | +0.06(+0.13%) |
Oct 12, 2018 | 48.36 | 48.57 | 48.30 | 48.34 | 50,316 | -0.14(-0.28%) |
Oct 11, 2018 | 48.23 | 48.58 | 48.16 | 48.48 | 187,787 | +0.42(+0.87%) |
Oct 10, 2018 | 47.83 | 48.06 | 47.83 | 48.06 | 9,096 | +0.07(+0.14%) |
Oct 09, 2018 | 47.93 | 48.01 | 47.90 | 47.99 | 33,402 | +0.11(+0.24%) |
Oct 08, 2018 | 47.86 | 47.95 | 47.85 | 47.88 | 12,610 | +0.02(+0.03%) |
Oct 05, 2018 | 47.89 | 47.95 | 47.75 | 47.86 | 11,133 | -0.25(-0.52%) |
Oct 04, 2018 | 48.21 | 48.21 | 48.08 | 48.11 | 3,593 | -0.28(-0.58%) |
Oct 03, 2018 | 48.80 | 48.80 | 48.25 | 48.39 | 175,821 | -0.64(-1.31%) |
Oct 02, 2018 | 48.98 | 49.12 | 48.98 | 49.04 | 1,779 | +0.24(+0.50%) |
Oct 01, 2018 | 48.91 | 49.00 | 48.80 | 48.80 | 66,564 | -0.32(-0.65%) |
Sep 28, 2018 | 49.11 | 49.11 | 49.08 | 49.11 | 1,391 | +0.05(+0.10%) |
Sep 27, 2018 | 48.96 | 49.07 | 48.91 | 49.07 | 45,573 | +0.11(+0.23%) |
Sep 26, 2018 | 48.81 | 49.01 | 48.76 | 48.96 | 18,276 | +0.26(+0.53%) |
Sep 25, 2018 | 48.66 | 48.70 | 48.65 | 48.70 | 16,621 | -0.09(-0.19%) |
Sep 24, 2018 | 48.74 | 48.90 | 48.74 | 48.79 | 36,378 | -0.09(-0.19%) |
Sep 21, 2018 | 48.89 | 48.95 | 48.86 | 48.88 | 42,171 | -0.04(-0.07%) |
Sep 20, 2018 | 48.90 | 48.92 | 48.89 | 48.92 | 1,806 | +0.06(+0.11%) |
Sep 19, 2018 | 48.96 | 48.99 | 48.79 | 48.86 | 7,754 | -0.09(-0.17%) |
Sep 18, 2018 | 49.27 | 49.27 | 48.95 | 48.95 | 506,491 | -0.53(-1.08%) |
Sep 17, 2018 | 49.40 | 49.51 | 49.40 | 49.48 | 7,729 | +0.00(+0.01%) |
Sep 14, 2018 | 49.52 | 49.54 | 49.44 | 49.48 | 18,826 | -0.18(-0.36%) |
Sep 13, 2018 | 49.77 | 49.77 | 49.66 | 49.66 | 6,496 | -0.02(-0.04%) |
Sep 12, 2018 | 49.72 | 49.75 | 49.67 | 49.67 | 2,111 | +0.11(+0.23%) |
Sep 11, 2018 | 49.65 | 49.67 | 49.56 | 49.56 | 1,151 | -0.34(-0.69%) |
Sep 10, 2018 | 49.83 | 49.92 | 49.83 | 49.91 | 1,770 | -0.02(-0.04%) |
Sep 07, 2018 | 49.86 | 49.95 | 49.84 | 49.93 | 13,447 | -0.42(-0.83%) |
Sep 06, 2018 | 50.36 | 50.41 | 50.34 | 50.34 | 4,272 | +0.20(+0.41%) |
Sep 05, 2018 | 50.10 | 50.18 | 50.06 | 50.14 | 12,628 | -0.07(-0.15%) |
Sep 04, 2018 | 50.20 | 50.21 | 50.11 | 50.21 | 118,399 | -0.19(-0.37%) |
Aug 31, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 50.29 | 50.44 | 50.29 | 50.38 | 13,257 | +0.15(+0.30%) |
Aug 29, 2018 | 50.19 | 50.23 | 50.16 | 50.23 | 4,603 | -0.06(-0.11%) |
Aug 28, 2018 | 50.34 | 50.34 | 50.21 | 50.29 | 9,784 | -0.12(-0.24%) |
Aug 27, 2018 | 50.45 | 50.50 | 50.38 | 50.41 | 58,593 | -0.29(-0.56%) |
Aug 24, 2018 | 50.67 | 50.71 | 50.66 | 50.70 | 5,594 | +0.01(+0.02%) |
Aug 23, 2018 | 50.66 | 50.72 | 50.66 | 50.69 | 2,614 | -0.00(-0.00%) |
Aug 22, 2018 | 50.72 | 50.72 | 50.61 | 50.69 | 1,926 | +0.20(+0.39%) |
Aug 21, 2018 | 50.49 | 50.49 | 50.47 | 50.49 | 1,444 | -0.18(-0.35%) |
Aug 20, 2018 | 50.46 | 50.67 | 50.46 | 50.67 | 8,212 | +0.35(+0.70%) |
Aug 17, 2018 | 50.35 | 50.44 | 50.32 | 50.32 | 6,024 | -0.01(-0.02%) |
Aug 16, 2018 | 50.32 | 50.33 | 50.15 | 50.33 | 9,964 | -0.02(-0.04%) |
Aug 15, 2018 | 50.34 | 50.50 | 50.33 | 50.34 | 24,563 | +0.28(+0.56%) |
Aug 14, 2018 | 50.16 | 50.16 | 50.06 | 50.06 | 2,113 | -0.16(-0.32%) |
Aug 13, 2018 | 50.12 | 50.23 | 50.12 | 50.23 | 2,533 | +0.01(+0.03%) |
Aug 10, 2018 | 50.07 | 50.34 | 50.06 | 50.21 | 25,711 | +0.41(+0.82%) |
Aug 09, 2018 | 49.74 | 49.80 | 49.68 | 49.80 | 46,110 | +0.35(+0.71%) |
Aug 08, 2018 | 49.45 | 49.45 | 49.45 | 49.45 | 277 | +0.00(+0.00%) |
Aug 07, 2018 | 49.58 | 49.58 | 49.45 | 49.45 | 7,265 | -0.16(-0.32%) |
Aug 06, 2018 | 49.61 | 49.61 | 49.61 | 49.61 | 153 | +0.00(+0.00%) |
Aug 03, 2018 | 49.52 | 49.63 | 49.52 | 49.61 | 4,841 | +0.24(+0.49%) |
Aug 02, 2018 | 49.34 | 49.39 | 49.34 | 49.37 | 2,259 | +0.15(+0.30%) |
Aug 01, 2018 | 49.14 | 49.31 | 49.14 | 49.22 | 16,444 | -0.28(-0.56%) |
Jul 31, 2018 | 49.47 | 49.56 | 49.45 | 49.50 | 3,254 | +0.09(+0.19%) |
Jul 30, 2018 | 49.33 | 49.48 | 49.33 | 49.40 | 6,310 | -0.11(-0.23%) |
Jul 27, 2018 | 49.52 | 49.57 | 49.46 | 49.52 | 1,721 | +0.12(+0.24%) |
Jul 26, 2018 | 49.53 | 49.60 | 49.40 | 49.40 | 9,379 | -0.09(-0.18%) |
Jul 25, 2018 | 49.68 | 49.71 | 49.45 | 49.48 | 5,891 | -0.07(-0.14%) |
Jul 24, 2018 | 49.47 | 49.55 | 49.47 | 49.55 | 3,566 | +0.05(+0.09%) |
Jul 23, 2018 | 49.68 | 49.68 | 49.51 | 49.51 | 3,463 | -0.50(-0.99%) |
Jul 20, 2018 | 50.20 | 50.20 | 49.96 | 50.00 | 6,442 | -0.32(-0.64%) |
Jul 19, 2018 | 50.14 | 50.41 | 50.14 | 50.33 | 20,673 | +0.20(+0.41%) |
Jul 18, 2018 | 50.19 | 50.19 | 50.12 | 50.12 | 4,042 | +0.03(+0.06%) |
Jul 17, 2018 | 50.26 | 50.26 | 50.09 | 50.09 | 17,610 | -0.15(-0.30%) |
Jul 16, 2018 | 50.09 | 50.25 | 50.09 | 50.24 | 3,129 | -0.17(-0.33%) |
Jul 13, 2018 | 50.31 | 50.43 | 50.28 | 50.41 | 7,203 | +0.20(+0.41%) |
Jul 12, 2018 | 50.22 | 50.24 | 50.14 | 50.20 | 75,348 | -0.08(-0.17%) |
Jul 11, 2018 | 50.29 | 50.12 | 50.29 | 21,417 | +0.19(+0.37%) | |
Jul 10, 2018 | 50.10 | 50.12 | 50.05 | 50.10 | 3,013 | -0.10(-0.19%) |
Jul 09, 2018 | 50.26 | 50.26 | 50.20 | 50.20 | 2,938 | -0.23(-0.45%) |
Jul 06, 2018 | 50.38 | 50.43 | 50.35 | 50.43 | 3,769 | +0.09(+0.17%) |
Jul 05, 2018 | 50.26 | 50.40 | 50.26 | 50.34 | 2,632 | +0.02(+0.05%) |
Jul 03, 2018 | 50.32 | 50.32 | 50.32 | 0 | +0.14(+0.28%) | |
Jul 02, 2018 | 50.40 | 50.40 | 50.08 | 50.18 | 6,857 | -0.04(-0.07%) |
Jun 29, 2018 | 50.26 | 50.28 | 50.21 | 50.21 | 3,908 | -0.03(-0.06%) |
Jun 28, 2018 | 50.35 | 50.37 | 50.24 | 50.24 | 1,683 | -0.07(-0.14%) |
Jun 27, 2018 | 50.24 | 50.32 | 50.24 | 50.32 | 1,202 | +0.32(+0.65%) |
Jun 26, 2018 | 49.98 | 50.03 | 49.98 | 49.99 | 2,182 | +0.07(+0.14%) |
Jun 25, 2018 | 49.97 | 50.08 | 49.92 | 49.92 | 11,882 | +0.11(+0.22%) |
Jun 22, 2018 | 49.74 | 49.85 | 49.71 | 49.81 | 13,187 | -0.05(-0.09%) |
Jun 21, 2018 | 49.86 | 49.74 | 49.86 | 14,610 | +0.29(+0.58%) | |
Jun 20, 2018 | 49.61 | 49.61 | 49.57 | 49.57 | 929 | -0.31(-0.61%) |
Jun 19, 2018 | 49.93 | 49.96 | 49.87 | 49.88 | 18,307 | +0.20(+0.41%) |
Jun 18, 2018 | 49.65 | 49.67 | 49.57 | 49.67 | 616,640 | +0.11(+0.22%) |
Jun 15, 2018 | 49.82 | 49.56 | 49.56 | 40,311 | +0.13(+0.26%) | |
Jun 14, 2018 | 49.39 | 49.48 | 49.28 | 49.43 | 30,107 | +0.33(+0.68%) |
Jun 13, 2018 | 49.10 | 49.16 | 48.96 | 49.10 | 42,136 | -0.21(-0.43%) |
Jun 12, 2018 | 49.34 | 49.34 | 49.31 | 49.31 | 3,750 | -0.08(-0.17%) |
Jun 11, 2018 | 49.31 | 49.40 | 49.29 | 49.40 | 1,004 | -0.11(-0.22%) |
Jun 08, 2018 | 49.57 | 49.63 | 49.46 | 49.51 | 23,129 | -0.14(-0.28%) |
Jun 07, 2018 | 49.23 | 49.91 | 49.22 | 49.65 | 19,381 | +0.40(+0.81%) |
Jun 06, 2018 | 49.18 | 49.25 | 1,723 | -0.40(-0.81%) | ||
Jun 05, 2018 | 49.57 | 49.76 | 49.57 | 49.65 | 5,346 | +0.24(+0.50%) |
Jun 04, 2018 | 49.55 | 49.64 | 49.40 | 49.41 | 6,730 | -0.35(-0.71%) |
Jun 01, 2018 | 49.65 | 49.86 | 49.58 | 49.76 | 29,197 | -0.34(-0.68%) |
May 31, 2018 | 50.23 | 50.28 | 49.97 | 50.10 | 31,594 | -0.07(-0.15%) |
May 30, 2018 | 50.19 | 50.34 | 50.02 | 50.17 | 79,525 | -0.44(-0.88%) |
May 29, 2018 | 49.86 | 50.79 | 49.86 | 50.62 | 119,871 | +1.09(+2.20%) |
May 25, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.43(+0.88%) | |
May 24, 2018 | 49.15 | 49.26 | 49.08 | 49.10 | 51,145 | +0.20(+0.41%) |
May 23, 2018 | 48.76 | 48.92 | 48.75 | 48.90 | 17,450 | +0.40(+0.83%) |
May 22, 2018 | 48.45 | 48.50 | 48.39 | 48.50 | 1,052 | -0.01(-0.02%) |
May 21, 2018 | 48.43 | 48.52 | 48.43 | 48.51 | 3,547 | +0.06(+0.11%) |
May 18, 2018 | 48.32 | 48.49 | 48.26 | 48.45 | 7,856 | +0.34(+0.71%) |
May 17, 2018 | 48.15 | 48.20 | 48.06 | 48.11 | 51,693 | -0.01(-0.02%) |
May 16, 2018 | 48.43 | 48.43 | 48.12 | 48.12 | 478,076 | -0.14(-0.29%) |
May 15, 2018 | 48.41 | 48.51 | 48.24 | 48.26 | 6,693 | -0.64(-1.31%) |
May 14, 2018 | 48.91 | 48.96 | 48.89 | 48.90 | 5,364 | -0.18(-0.36%) |
May 11, 2018 | 49.12 | 49.14 | 49.07 | 49.07 | 1,601 | -0.04(-0.08%) |
May 10, 2018 | 49.07 | 49.16 | 49.01 | 49.11 | 9,179 | +0.21(+0.43%) |
May 09, 2018 | 48.90 | 48.99 | 48.89 | 48.90 | 2,449 | -0.22(-0.45%) |
May 08, 2018 | 49.10 | 49.16 | 49.10 | 49.12 | 1,601 | -0.18(-0.36%) |
May 07, 2018 | 49.41 | 49.41 | 49.24 | 49.29 | 13,034 | -0.03(-0.05%) |
May 04, 2018 | 49.24 | 49.32 | 49.20 | 49.32 | 2,185 | +0.01(+0.02%) |
May 03, 2018 | 49.40 | 49.47 | 49.31 | 49.31 | 1,959 | +0.16(+0.32%) |
May 02, 2018 | 49.13 | 49.25 | 49.11 | 49.16 | 12,291 | +0.09(+0.19%) |