Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.91 | 55.04 | 54.65 | 54.82 | 62,573 | -1.07(-1.92%) |
Apr 29, 2019 | 55.66 | 56.07 | 55.59 | 55.90 | 31,568 | +0.37(+0.67%) |
Apr 26, 2019 | 55.30 | 55.53 | 55.06 | 55.53 | 21,052 | +0.54(+0.98%) |
Apr 25, 2019 | 55.29 | 55.36 | 54.92 | 54.99 | 13,343 | +0.21(+0.39%) |
Apr 24, 2019 | 55.01 | 55.01 | 54.65 | 54.78 | 16,315 | -0.39(-0.70%) |
Apr 23, 2019 | 54.92 | 55.23 | 54.74 | 55.16 | 24,397 | +0.32(+0.59%) |
Apr 22, 2019 | 54.53 | 54.86 | 54.53 | 54.84 | 11,582 | +0.16(+0.29%) |
Apr 18, 2019 | 54.69 | 54.74 | 54.50 | 54.69 | 11,228 | +0.00(+0.00%) |
Apr 17, 2019 | 54.70 | 54.80 | 54.57 | 54.69 | 11,684 | +0.06(+0.10%) |
Apr 16, 2019 | 54.57 | 54.74 | 54.42 | 54.63 | 151,312 | +0.37(+0.68%) |
Apr 15, 2019 | 54.35 | 54.35 | 53.96 | 54.26 | 15,261 | +0.06(+0.10%) |
Apr 12, 2019 | 54.20 | 54.23 | 54.10 | 54.20 | 11,659 | +0.48(+0.90%) |
Apr 11, 2019 | 53.76 | 53.76 | 53.59 | 53.72 | 5,435 | -0.06(-0.12%) |
Apr 10, 2019 | 53.64 | 53.79 | 53.59 | 53.79 | 83,639 | +0.36(+0.68%) |
Apr 09, 2019 | 53.31 | 53.48 | 53.29 | 53.43 | 79,458 | +0.08(+0.16%) |
Apr 08, 2019 | 53.36 | 53.39 | 53.18 | 53.34 | 49,366 | -0.04(-0.08%) |
Apr 05, 2019 | 53.48 | 53.48 | 53.33 | 53.38 | 7,125 | -0.03(-0.06%) |
Apr 04, 2019 | 53.18 | 53.42 | 53.14 | 53.42 | 11,523 | +0.32(+0.61%) |
Apr 03, 2019 | 53.13 | 53.44 | 53.01 | 53.09 | 27,323 | +0.26(+0.49%) |
Apr 02, 2019 | 52.75 | 52.88 | 52.61 | 52.83 | 197,497 | -0.00(-0.00%) |
Apr 01, 2019 | 52.41 | 52.89 | 52.41 | 52.83 | 62,533 | +0.70(+1.35%) |
Mar 29, 2019 | 52.19 | 52.19 | 51.85 | 52.13 | 12,523 | +0.19(+0.36%) |
Mar 28, 2019 | 52.09 | 52.09 | 51.75 | 51.94 | 72,579 | -0.12(-0.23%) |
Mar 27, 2019 | 52.31 | 52.42 | 51.80 | 52.06 | 66,831 | -0.31(-0.60%) |
Mar 26, 2019 | 52.34 | 52.56 | 52.17 | 52.38 | 200,351 | +0.29(+0.55%) |
Mar 25, 2019 | 52.13 | 52.29 | 51.92 | 52.09 | 17,118 | -0.22(-0.42%) |
Mar 22, 2019 | 52.72 | 52.75 | 52.24 | 52.31 | 6,153 | -0.61(-1.16%) |
Mar 21, 2019 | 52.44 | 52.94 | 52.44 | 52.93 | 24,547 | +0.21(+0.39%) |
Mar 20, 2019 | 52.31 | 52.80 | 52.23 | 52.72 | 6,573 | +0.38(+0.73%) |
Mar 19, 2019 | 52.67 | 52.67 | 52.27 | 52.34 | 12,463 | -0.02(-0.04%) |
Mar 18, 2019 | 52.43 | 52.50 | 52.28 | 52.36 | 23,684 | -0.11(-0.21%) |
Mar 15, 2019 | 52.34 | 52.52 | 52.17 | 52.47 | 15,546 | +0.30(+0.57%) |
Mar 14, 2019 | 52.22 | 52.38 | 52.18 | 52.18 | 9,840 | -0.20(-0.38%) |
Mar 13, 2019 | 52.32 | 52.52 | 52.27 | 52.37 | 5,799 | +0.15(+0.29%) |
Mar 12, 2019 | 51.96 | 52.32 | 51.96 | 52.22 | 86,281 | +0.29(+0.55%) |
Mar 11, 2019 | 51.31 | 51.94 | 51.31 | 51.94 | 14,006 | +0.93(+1.82%) |
Mar 08, 2019 | 50.80 | 51.03 | 50.68 | 51.01 | 6,693 | -0.11(-0.22%) |
Mar 07, 2019 | 51.36 | 51.45 | 50.85 | 51.12 | 32,847 | -0.35(-0.68%) |
Mar 06, 2019 | 51.60 | 51.64 | 51.37 | 51.47 | 12,175 | -0.13(-0.25%) |
Mar 05, 2019 | 51.27 | 51.68 | 51.18 | 51.60 | 13,462 | +0.44(+0.87%) |
Mar 04, 2019 | 51.31 | 51.32 | 50.64 | 51.16 | 8,384 | +0.09(+0.18%) |
Mar 01, 2019 | 51.09 | 51.22 | 50.87 | 51.06 | 20,836 | +0.21(+0.42%) |
Feb 28, 2019 | 50.90 | 51.06 | 50.80 | 50.85 | 16,701 | -0.07(-0.15%) |
Feb 27, 2019 | 50.99 | 51.06 | 50.74 | 50.93 | 10,863 | -0.23(-0.45%) |
Feb 26, 2019 | 51.05 | 51.36 | 50.99 | 51.16 | 17,850 | -0.04(-0.07%) |
Feb 25, 2019 | 51.33 | 51.43 | 51.15 | 51.19 | 412,189 | -0.03(-0.05%) |
Feb 22, 2019 | 50.89 | 51.22 | 50.85 | 51.22 | 18,677 | +0.60(+1.18%) |
Feb 21, 2019 | 50.80 | 50.80 | 50.52 | 50.62 | 14,069 | -0.18(-0.36%) |
Feb 20, 2019 | 50.94 | 51.11 | 50.80 | 50.81 | 41,517 | -0.04(-0.08%) |
Feb 19, 2019 | 50.57 | 51.00 | 50.52 | 50.85 | 21,779 | +0.08(+0.16%) |
Feb 15, 2019 | 50.73 | 50.80 | 50.49 | 50.77 | 19,649 | +0.27(+0.53%) |
Feb 14, 2019 | 50.24 | 50.72 | 50.10 | 50.50 | 18,858 | -0.03(-0.06%) |
Feb 13, 2019 | 50.67 | 50.79 | 50.48 | 50.53 | 26,449 | -0.07(-0.15%) |
Feb 12, 2019 | 50.43 | 50.69 | 50.43 | 50.60 | 23,238 | +0.44(+0.87%) |
Feb 11, 2019 | 50.45 | 50.51 | 50.13 | 50.17 | 38,158 | -0.16(-0.31%) |
Feb 08, 2019 | 49.92 | 50.36 | 49.85 | 50.32 | 18,245 | +0.15(+0.30%) |
Feb 07, 2019 | 50.31 | 50.45 | 49.87 | 50.18 | 18,150 | -0.48(-0.95%) |
Feb 06, 2019 | 51.16 | 51.16 | 50.58 | 50.66 | 28,094 | -0.63(-1.23%) |
Feb 05, 2019 | 50.83 | 51.35 | 50.81 | 51.29 | 27,586 | +0.48(+0.95%) |
Feb 04, 2019 | 50.52 | 50.87 | 50.52 | 50.80 | 175,815 | +0.29(+0.57%) |
Feb 01, 2019 | 50.65 | 50.80 | 50.48 | 50.52 | 31,200 | -0.18(-0.35%) |
Jan 31, 2019 | 50.19 | 50.87 | 50.19 | 50.69 | 115,329 | +1.26(+2.55%) |
Jan 30, 2019 | 49.09 | 49.55 | 48.82 | 49.43 | 16,966 | +0.43(+0.87%) |
Jan 29, 2019 | 49.19 | 49.19 | 48.90 | 49.01 | 341,477 | -0.15(-0.30%) |
Jan 28, 2019 | 49.25 | 49.25 | 48.91 | 49.16 | 56,099 | -0.47(-0.95%) |
Jan 25, 2019 | 49.51 | 49.83 | 49.51 | 49.63 | 77,408 | +0.47(+0.96%) |
Jan 24, 2019 | 49.12 | 49.17 | 48.79 | 49.16 | 10,372 | +0.02(+0.04%) |
Jan 23, 2019 | 49.31 | 49.46 | 48.84 | 49.14 | 37,249 | +0.15(+0.30%) |
Jan 22, 2019 | 49.52 | 49.54 | 48.80 | 48.99 | 87,688 | -0.97(-1.95%) |
Jan 18, 2019 | 49.92 | 50.18 | 49.69 | 49.96 | 48,690 | +0.41(+0.83%) |
Jan 17, 2019 | 49.24 | 49.75 | 49.24 | 49.55 | 12,966 | +0.17(+0.35%) |
Jan 16, 2019 | 49.56 | 49.63 | 49.38 | 49.38 | 13,432 | -0.04(-0.08%) |
Jan 15, 2019 | 49.02 | 49.56 | 49.02 | 49.42 | 21,729 | +0.56(+1.14%) |
Jan 14, 2019 | 48.67 | 49.05 | 48.67 | 48.86 | 35,170 | -0.33(-0.68%) |
Jan 11, 2019 | 49.03 | 49.20 | 48.84 | 49.19 | 46,207 | -0.14(-0.28%) |
Jan 10, 2019 | 48.99 | 49.39 | 48.75 | 49.33 | 37,917 | +0.09(+0.19%) |
Jan 09, 2019 | 49.18 | 49.34 | 48.80 | 49.24 | 35,121 | +0.21(+0.43%) |
Jan 08, 2019 | 48.84 | 49.10 | 48.56 | 49.03 | 46,788 | +0.56(+1.15%) |
Jan 07, 2019 | 48.17 | 48.67 | 47.98 | 48.47 | 128,719 | +0.37(+0.77%) |
Jan 04, 2019 | 47.15 | 48.26 | 47.15 | 48.10 | 13,495 | +1.64(+3.53%) |
Jan 03, 2019 | 46.84 | 47.02 | 46.39 | 46.46 | 28,979 | -0.40(-0.85%) |
Jan 02, 2019 | 45.95 | 47.10 | 45.95 | 46.86 | 10,082 | +0.38(+0.82%) |
Dec 31, 2018 | 46.75 | 46.75 | 46.09 | 46.48 | 41,133 | +0.03(+0.06%) |
Dec 28, 2018 | 46.63 | 46.93 | 46.22 | 46.45 | 346,449 | +0.12(+0.26%) |
Dec 27, 2018 | 45.65 | 46.50 | 44.89 | 46.33 | 73,691 | +0.09(+0.20%) |
Dec 26, 2018 | 44.69 | 46.31 | 44.30 | 46.24 | 54,190 | +1.69(+3.80%) |
Dec 24, 2018 | 44.95 | 45.35 | 44.55 | 44.55 | 68,231 | -0.75(-1.65%) |
Dec 21, 2018 | 46.46 | 46.78 | 44.96 | 45.29 | 116,274 | -1.08(-2.34%) |
Dec 20, 2018 | 46.81 | 46.96 | 45.90 | 46.38 | 59,624 | -0.47(-1.01%) |
Dec 19, 2018 | 47.61 | 48.11 | 46.64 | 46.85 | 29,368 | -0.74(-1.56%) |
Dec 18, 2018 | 47.59 | 47.90 | 47.29 | 47.59 | 35,669 | +0.15(+0.31%) |
Dec 17, 2018 | 48.07 | 48.27 | 47.10 | 47.44 | 30,578 | -0.63(-1.31%) |
Dec 14, 2018 | 48.21 | 48.54 | 48.06 | 48.07 | 12,187 | -0.54(-1.11%) |
Dec 13, 2018 | 48.91 | 49.05 | 48.43 | 48.61 | 33,618 | -0.33(-0.67%) |
Dec 12, 2018 | 48.98 | 49.30 | 48.91 | 48.94 | 17,834 | +0.58(+1.21%) |
Dec 11, 2018 | 48.83 | 48.88 | 48.17 | 48.35 | 13,048 | +0.09(+0.19%) |
Dec 10, 2018 | 48.01 | 48.36 | 47.45 | 48.26 | 472,339 | +0.22(+0.46%) |
Dec 07, 2018 | 48.74 | 49.09 | 47.86 | 48.04 | 25,912 | -0.78(-1.60%) |
Dec 06, 2018 | 47.87 | 48.83 | 47.66 | 48.83 | 41,933 | +0.27(+0.55%) |
Dec 04, 2018 | 49.91 | 49.93 | 48.49 | 48.56 | 32,829 | -1.42(-2.83%) |
Dec 03, 2018 | 50.46 | 50.46 | 49.83 | 49.97 | 22,410 | +0.24(+0.48%) |
Nov 30, 2018 | 49.61 | 49.76 | 49.39 | 49.74 | 14,822 | +0.15(+0.29%) |
Nov 29, 2018 | 49.27 | 49.86 | 49.15 | 49.59 | 12,950 | -0.01(-0.02%) |
Nov 28, 2018 | 48.90 | 49.60 | 48.50 | 49.60 | 43,764 | +1.07(+2.21%) |
Nov 27, 2018 | 48.23 | 48.67 | 48.23 | 48.53 | 18,376 | +0.23(+0.47%) |
Nov 26, 2018 | 47.91 | 48.37 | 47.91 | 48.30 | 25,542 | +0.96(+2.02%) |
Nov 23, 2018 | 47.52 | 47.60 | 47.34 | 47.34 | 5,270 | -0.47(-0.99%) |
Nov 21, 2018 | 47.82 | 47.82 | 47.82 | 0 | +0.67(+1.43%) | |
Nov 20, 2018 | 47.00 | 47.53 | 46.84 | 47.14 | 21,892 | -0.68(-1.43%) |
Nov 19, 2018 | 48.80 | 48.80 | 47.72 | 47.82 | 131,819 | -0.95(-1.94%) |
Nov 16, 2018 | 48.63 | 48.88 | 48.36 | 48.77 | 13,395 | -0.15(-0.30%) |
Nov 15, 2018 | 48.42 | 48.99 | 48.26 | 48.92 | 10,716 | +0.27(+0.56%) |
Nov 14, 2018 | 48.75 | 48.93 | 48.33 | 48.64 | 14,779 | +0.40(+0.83%) |
Nov 13, 2018 | 48.51 | 48.82 | 48.18 | 48.24 | 23,252 | +0.21(+0.44%) |
Nov 12, 2018 | 48.66 | 48.66 | 48.00 | 48.03 | 500,776 | -0.79(-1.62%) |
Nov 09, 2018 | 49.04 | 49.15 | 48.43 | 48.83 | 22,947 | -0.81(-1.63%) |
Nov 08, 2018 | 49.94 | 49.94 | 49.35 | 49.64 | 61,856 | -0.46(-0.91%) |
Nov 07, 2018 | 49.64 | 50.09 | 49.59 | 50.09 | 31,839 | +0.87(+1.76%) |
Nov 06, 2018 | 48.97 | 49.35 | 48.83 | 49.23 | 22,835 | +0.25(+0.50%) |
Nov 05, 2018 | 49.12 | 49.12 | 48.69 | 48.98 | 134,143 | -0.07(-0.15%) |
Nov 02, 2018 | 49.73 | 49.73 | 48.82 | 49.05 | 49,957 | -0.17(-0.35%) |
Nov 01, 2018 | 49.13 | 49.36 | 48.83 | 49.23 | 90,887 | +0.09(+0.19%) |
Oct 31, 2018 | 49.09 | 49.47 | 48.84 | 49.14 | 127,590 | +0.99(+2.06%) |
Oct 30, 2018 | 47.14 | 48.15 | 47.14 | 48.14 | 52,706 | +0.87(+1.83%) |
Oct 29, 2018 | 48.51 | 48.77 | 46.68 | 47.28 | 109,782 | -0.66(-1.39%) |
Oct 26, 2018 | 47.90 | 48.77 | 47.49 | 47.94 | 77,187 | -1.23(-2.50%) |
Oct 25, 2018 | 48.73 | 49.40 | 48.56 | 49.17 | 36,418 | +0.97(+2.00%) |
Oct 24, 2018 | 50.01 | 50.01 | 48.19 | 48.21 | 22,169 | -2.01(-4.01%) |
Oct 23, 2018 | 49.61 | 50.39 | 49.21 | 50.22 | 47,407 | -0.08(-0.16%) |
Oct 22, 2018 | 50.52 | 50.68 | 50.18 | 50.30 | 72,206 | -0.03(-0.05%) |
Oct 19, 2018 | 50.47 | 50.96 | 50.12 | 50.33 | 759,358 | +0.05(+0.11%) |
Oct 18, 2018 | 51.00 | 51.04 | 49.90 | 50.27 | 50,076 | -0.74(-1.45%) |
Oct 17, 2018 | 51.20 | 51.29 | 50.77 | 51.01 | 16,867 | -0.18(-0.36%) |
Oct 16, 2018 | 50.39 | 51.19 | 50.30 | 51.19 | 27,429 | +1.23(+2.46%) |
Oct 15, 2018 | 49.93 | 50.34 | 49.70 | 49.96 | 160,572 | -0.31(-0.62%) |
Oct 12, 2018 | 50.27 | 50.27 | 49.59 | 50.27 | 37,001 | +0.98(+2.00%) |
Oct 11, 2018 | 49.45 | 49.79 | 49.02 | 49.29 | 43,821 | -0.45(-0.90%) |
Oct 10, 2018 | 51.31 | 51.31 | 49.73 | 49.74 | 97,951 | -1.70(-3.31%) |
Oct 09, 2018 | 51.29 | 51.75 | 51.29 | 51.44 | 247,723 | -0.05(-0.09%) |
Oct 08, 2018 | 51.28 | 51.54 | 51.01 | 51.49 | 15,338 | -0.18(-0.35%) |
Oct 05, 2018 | 51.88 | 51.97 | 51.23 | 51.67 | 31,182 | -0.15(-0.28%) |
Oct 04, 2018 | 52.46 | 52.46 | 51.59 | 51.81 | 39,365 | -0.75(-1.42%) |
Oct 03, 2018 | 52.82 | 52.91 | 52.52 | 52.56 | 47,397 | -0.04(-0.07%) |
Oct 02, 2018 | 52.54 | 52.73 | 52.46 | 52.60 | 17,754 | -0.14(-0.26%) |
Oct 01, 2018 | 52.97 | 53.11 | 52.62 | 52.73 | 59,982 | +0.02(+0.03%) |
Sep 28, 2018 | 52.82 | 52.87 | 52.60 | 52.72 | 8,783 | -0.38(-0.72%) |
Sep 27, 2018 | 52.82 | 53.28 | 52.82 | 53.10 | 17,797 | +0.30(+0.57%) |
Sep 26, 2018 | 52.71 | 53.13 | 52.71 | 52.80 | 367,956 | +0.19(+0.36%) |
Sep 25, 2018 | 52.52 | 52.74 | 52.47 | 52.61 | 90,646 | +0.15(+0.28%) |
Sep 24, 2018 | 52.28 | 52.62 | 52.22 | 52.46 | 182,589 | +0.01(+0.02%) |
Sep 21, 2018 | 52.50 | 52.70 | 52.31 | 52.45 | 333,235 | +0.13(+0.24%) |
Sep 20, 2018 | 52.33 | 52.39 | 52.02 | 52.32 | 1,194,322 | +0.23(+0.44%) |
Sep 19, 2018 | 52.49 | 52.49 | 52.06 | 52.10 | 26,081 | -0.39(-0.75%) |
Sep 18, 2018 | 52.32 | 52.69 | 52.32 | 52.49 | 67,107 | +0.40(+0.77%) |
Sep 17, 2018 | 52.18 | 52.43 | 52.07 | 52.09 | 156,186 | -0.02(-0.03%) |
Sep 14, 2018 | 52.20 | 52.20 | 51.83 | 52.10 | 21,300 | -0.18(-0.35%) |
Sep 13, 2018 | 52.18 | 52.31 | 52.00 | 52.29 | 24,379 | +0.53(+1.03%) |
Sep 12, 2018 | 51.39 | 51.82 | 51.26 | 51.75 | 28,052 | +0.50(+0.98%) |
Sep 11, 2018 | 50.82 | 51.32 | 50.82 | 51.25 | 100,999 | +0.50(+0.98%) |
Sep 10, 2018 | 50.87 | 51.13 | 50.67 | 50.76 | 209,737 | +0.28(+0.56%) |
Sep 07, 2018 | 50.52 | 50.58 | 50.39 | 50.47 | 27,010 | -0.04(-0.07%) |
Sep 06, 2018 | 50.39 | 50.58 | 50.21 | 50.51 | 24,223 | +0.23(+0.45%) |
Sep 05, 2018 | 50.09 | 50.28 | 49.92 | 50.28 | 22,132 | -0.15(-0.29%) |
Sep 04, 2018 | 50.49 | 50.66 | 50.27 | 50.43 | 34,874 | -0.50(-0.98%) |
Aug 31, 2018 | 50.93 | 50.93 | 50.93 | 0 | -0.31(-0.60%) | |
Aug 30, 2018 | 51.38 | 51.39 | 51.09 | 51.24 | 132,545 | -0.46(-0.89%) |
Aug 29, 2018 | 51.64 | 51.83 | 51.51 | 51.70 | 41,038 | -0.16(-0.31%) |
Aug 28, 2018 | 52.03 | 52.03 | 51.74 | 51.86 | 16,231 | -0.18(-0.35%) |
Aug 27, 2018 | 51.90 | 52.12 | 51.83 | 52.04 | 21,611 | +0.35(+0.67%) |
Aug 24, 2018 | 51.56 | 51.74 | 51.54 | 51.70 | 10,101 | +0.31(+0.60%) |
Aug 23, 2018 | 51.70 | 51.90 | 51.39 | 51.39 | 13,721 | -0.23(-0.44%) |
Aug 22, 2018 | 51.98 | 51.98 | 51.55 | 51.61 | 14,362 | -0.34(-0.65%) |
Aug 21, 2018 | 51.89 | 52.10 | 51.80 | 51.95 | 102,131 | +0.03(+0.05%) |
Aug 20, 2018 | 51.91 | 52.05 | 51.82 | 51.92 | 23,834 | +0.05(+0.11%) |
Aug 17, 2018 | 51.58 | 52.06 | 51.50 | 51.87 | 23,167 | +0.15(+0.30%) |
Aug 16, 2018 | 51.29 | 51.83 | 51.29 | 51.71 | 37,219 | +0.63(+1.23%) |
Aug 15, 2018 | 51.00 | 51.26 | 50.85 | 51.09 | 27,773 | -0.26(-0.51%) |
Aug 14, 2018 | 51.20 | 51.40 | 51.20 | 51.35 | 18,067 | +0.40(+0.79%) |
Aug 13, 2018 | 51.03 | 51.21 | 50.95 | 50.95 | 163,485 | -0.16(-0.32%) |
Aug 10, 2018 | 51.18 | 51.19 | 50.90 | 51.11 | 29,315 | -0.77(-1.47%) |
Aug 09, 2018 | 51.80 | 51.92 | 51.80 | 51.88 | 14,001 | +0.15(+0.28%) |
Aug 08, 2018 | 51.68 | 51.83 | 51.58 | 51.73 | 14,009 | +0.19(+0.37%) |
Aug 07, 2018 | 51.42 | 51.54 | 51.33 | 51.54 | 21,200 | +0.30(+0.59%) |
Aug 06, 2018 | 50.99 | 51.29 | 50.83 | 51.24 | 15,998 | +0.20(+0.39%) |
Aug 03, 2018 | 50.65 | 51.04 | 50.65 | 51.04 | 27,668 | +0.42(+0.83%) |
Aug 02, 2018 | 50.56 | 50.75 | 50.49 | 50.62 | 24,675 | -0.33(-0.64%) |
Aug 01, 2018 | 51.00 | 51.05 | 50.78 | 50.95 | 13,064 | -0.03(-0.07%) |
Jul 31, 2018 | 51.19 | 51.26 | 50.98 | 50.98 | 29,842 | -0.18(-0.36%) |
Jul 30, 2018 | 50.79 | 51.31 | 50.79 | 51.17 | 21,067 | +0.52(+1.03%) |
Jul 27, 2018 | 50.33 | 50.73 | 50.33 | 50.65 | 20,202 | +0.73(+1.46%) |
Jul 26, 2018 | 49.94 | 50.09 | 49.87 | 49.92 | 59,927 | +0.08(+0.16%) |
Jul 25, 2018 | 50.22 | 50.23 | 49.76 | 49.84 | 19,489 | -0.65(-1.28%) |
Jul 24, 2018 | 50.26 | 50.48 | 50.05 | 50.48 | 62,529 | +0.49(+0.98%) |
Jul 23, 2018 | 50.05 | 50.10 | 49.87 | 49.99 | 30,921 | -0.03(-0.05%) |
Jul 20, 2018 | 50.03 | 50.20 | 50.00 | 50.02 | 86,794 | +0.07(+0.15%) |
Jul 19, 2018 | 50.01 | 50.01 | 49.86 | 49.95 | 17,697 | -0.32(-0.63%) |
Jul 18, 2018 | 50.37 | 50.47 | 50.24 | 50.27 | 30,915 | -0.23(-0.45%) |
Jul 17, 2018 | 50.40 | 50.63 | 50.38 | 50.49 | 23,149 | -0.21(-0.41%) |
Jul 16, 2018 | 50.55 | 50.82 | 50.52 | 50.70 | 30,627 | +0.15(+0.31%) |
Jul 13, 2018 | 50.58 | 50.58 | 50.37 | 50.55 | 13,679 | -0.26(-0.50%) |
Jul 12, 2018 | 50.78 | 50.85 | 50.63 | 50.80 | 8,682 | +0.16(+0.32%) |
Jul 11, 2018 | 50.67 | 50.89 | 50.47 | 50.64 | 15,698 | -0.31(-0.61%) |
Jul 10, 2018 | 50.71 | 51.03 | 50.67 | 50.95 | 18,875 | +0.12(+0.23%) |
Jul 09, 2018 | 50.98 | 50.65 | 50.83 | 16,001 | +0.18(+0.36%) | |
Jul 06, 2018 | 50.43 | 50.74 | 50.37 | 50.65 | 14,356 | +0.51(+1.01%) |
Jul 05, 2018 | 50.15 | 50.27 | 50.02 | 50.14 | 14,827 | +0.61(+1.23%) |
Jul 03, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.49(+1.00%) | |
Jul 02, 2018 | 48.84 | 49.04 | 48.73 | 49.04 | 51,936 | -0.21(-0.43%) |
Jun 29, 2018 | 49.25 | 49.41 | 49.15 | 49.25 | 15,819 | -0.02(-0.04%) |
Jun 28, 2018 | 48.82 | 49.39 | 48.82 | 49.26 | 15,373 | +0.29(+0.60%) |
Jun 27, 2018 | 49.15 | 49.35 | 48.86 | 48.97 | 16,679 | -0.10(-0.20%) |
Jun 26, 2018 | 49.27 | 49.27 | 48.85 | 49.07 | 71,657 | -0.10(-0.20%) |
Jun 25, 2018 | 49.31 | 49.31 | 49.03 | 49.17 | 21,022 | -0.41(-0.83%) |
Jun 22, 2018 | 49.30 | 49.69 | 49.25 | 49.58 | 49,687 | +0.55(+1.11%) |
Jun 21, 2018 | 49.27 | 49.30 | 48.98 | 49.04 | 19,626 | +0.00(+0.00%) |
Jun 20, 2018 | 49.41 | 49.41 | 49.03 | 49.04 | 28,942 | -0.22(-0.44%) |
Jun 19, 2018 | 48.81 | 49.39 | 48.81 | 49.25 | 52,065 | +0.09(+0.18%) |
Jun 18, 2018 | 49.43 | 49.47 | 49.04 | 49.17 | 18,644 | -0.55(-1.11%) |
Jun 15, 2018 | 49.72 | 49.25 | 49.72 | 17,987 | +0.09(+0.18%) | |
Jun 14, 2018 | 49.75 | 49.89 | 49.61 | 49.63 | 38,740 | +0.17(+0.34%) |
Jun 13, 2018 | 49.96 | 49.96 | 49.44 | 49.46 | 27,274 | -0.87(-1.73%) |
Jun 12, 2018 | 50.59 | 50.59 | 50.33 | 50.33 | 41,325 | -0.29(-0.57%) |
Jun 11, 2018 | 50.34 | 50.69 | 50.34 | 50.62 | 28,203 | +0.55(+1.10%) |
Jun 08, 2018 | 49.91 | 50.19 | 49.81 | 50.07 | 22,774 | -0.04(-0.07%) |
Jun 07, 2018 | 49.87 | 50.23 | 49.84 | 50.11 | 19,633 | +0.04(+0.07%) |
Jun 06, 2018 | 50.16 | 49.71 | 50.07 | 11,706 | +0.66(+1.33%) | |
Jun 05, 2018 | 49.43 | 49.51 | 49.34 | 49.42 | 17,038 | +0.07(+0.14%) |
Jun 04, 2018 | 49.44 | 49.47 | 49.28 | 49.35 | 16,032 | +0.14(+0.29%) |
Jun 01, 2018 | 49.17 | 49.26 | 49.09 | 49.20 | 13,934 | +0.22(+0.45%) |
May 31, 2018 | 49.21 | 49.21 | 48.87 | 48.98 | 13,183 | -0.44(-0.90%) |
May 30, 2018 | 49.16 | 49.56 | 49.14 | 49.43 | 24,909 | +0.59(+1.20%) |
May 29, 2018 | 49.03 | 49.09 | 48.72 | 48.84 | 21,901 | -0.64(-1.29%) |
May 25, 2018 | 49.48 | 49.48 | 49.48 | 0 | -0.37(-0.75%) | |
May 24, 2018 | 49.75 | 49.86 | 49.68 | 49.85 | 22,188 | -0.02(-0.04%) |
May 23, 2018 | 49.91 | 49.97 | 49.74 | 49.87 | 26,118 | -0.23(-0.46%) |
May 22, 2018 | 50.04 | 50.28 | 50.02 | 50.10 | 38,526 | +0.20(+0.41%) |
May 21, 2018 | 49.72 | 50.04 | 49.69 | 49.90 | 29,187 | +0.27(+0.54%) |
May 18, 2018 | 49.65 | 49.65 | 49.47 | 49.63 | 45,320 | -0.18(-0.36%) |
May 17, 2018 | 50.02 | 50.02 | 49.81 | 49.81 | 17,184 | -0.22(-0.44%) |
May 16, 2018 | 49.92 | 50.14 | 49.88 | 50.03 | 33,878 | -0.05(-0.11%) |
May 15, 2018 | 50.23 | 50.26 | 49.94 | 50.08 | 36,218 | -0.70(-1.39%) |
May 14, 2018 | 51.04 | 51.15 | 50.79 | 50.79 | 16,156 | -0.34(-0.66%) |
May 11, 2018 | 50.98 | 51.30 | 50.98 | 51.12 | 29,235 | +0.52(+1.02%) |
May 10, 2018 | 50.35 | 50.66 | 50.25 | 50.61 | 25,078 | +0.25(+0.49%) |
May 09, 2018 | 50.45 | 50.58 | 50.26 | 50.36 | 44,851 | -0.15(-0.30%) |
May 08, 2018 | 50.72 | 50.72 | 50.47 | 50.51 | 45,592 | -0.38(-0.75%) |
May 07, 2018 | 51.00 | 51.07 | 50.80 | 50.89 | 22,922 | -0.03(-0.05%) |
May 04, 2018 | 50.54 | 51.12 | 50.54 | 50.92 | 34,405 | +0.20(+0.40%) |
May 03, 2018 | 50.80 | 50.81 | 50.45 | 50.72 | 35,038 | -0.25(-0.49%) |
May 02, 2018 | 51.37 | 51.45 | 50.87 | 50.96 | 16,646 | -0.53(-1.04%) |