Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.83 | 52.99 | 52.58 | 52.93 | 13,145 | -0.17(-0.32%) |
Apr 29, 2019 | 52.82 | 53.12 | 52.82 | 53.10 | 4,862 | +0.42(+0.80%) |
Apr 26, 2019 | 52.45 | 52.77 | 52.44 | 52.68 | 23,751 | +0.32(+0.61%) |
Apr 25, 2019 | 52.28 | 52.43 | 52.11 | 52.36 | 4,588 | -0.09(-0.18%) |
Apr 24, 2019 | 52.54 | 52.55 | 52.46 | 52.46 | 2,028 | -0.11(-0.21%) |
Apr 23, 2019 | 52.22 | 52.57 | 52.21 | 52.56 | 1,922 | +0.44(+0.84%) |
Apr 22, 2019 | 52.05 | 52.13 | 51.87 | 52.13 | 3,140 | +0.30(+0.58%) |
Apr 18, 2019 | 51.87 | 51.95 | 51.52 | 51.83 | 3,727 | -0.72(-1.38%) |
Apr 17, 2019 | 52.94 | 52.94 | 52.43 | 52.55 | 15,988 | -0.81(-1.53%) |
Apr 16, 2019 | 53.47 | 53.47 | 53.17 | 53.37 | 12,689 | +0.17(+0.32%) |
Apr 15, 2019 | 53.07 | 53.25 | 52.94 | 53.20 | 12,935 | +0.48(+0.91%) |
Apr 12, 2019 | 52.49 | 52.77 | 52.49 | 52.72 | 10,331 | +0.58(+1.11%) |
Apr 11, 2019 | 52.33 | 52.33 | 51.99 | 52.14 | 6,344 | -0.10(-0.19%) |
Apr 10, 2019 | 51.93 | 52.24 | 51.93 | 52.24 | 5,079 | +0.82(+1.59%) |
Apr 09, 2019 | 51.56 | 51.74 | 51.42 | 51.42 | 4,882 | -0.22(-0.42%) |
Apr 08, 2019 | 51.54 | 51.74 | 51.54 | 51.64 | 10,544 | +0.21(+0.40%) |
Apr 05, 2019 | 51.51 | 51.56 | 51.35 | 51.43 | 17,147 | +0.16(+0.31%) |
Apr 04, 2019 | 51.28 | 51.29 | 51.10 | 51.28 | 4,756 | -0.12(-0.23%) |
Apr 03, 2019 | 51.63 | 51.70 | 51.39 | 51.39 | 111,415 | +0.19(+0.37%) |
Apr 02, 2019 | 51.30 | 51.33 | 51.19 | 51.21 | 5,569 | -0.09(-0.18%) |
Apr 01, 2019 | 51.37 | 51.48 | 51.08 | 51.30 | 14,225 | +0.54(+1.07%) |
Mar 29, 2019 | 50.74 | 50.95 | 50.64 | 50.76 | 46,757 | +0.16(+0.32%) |
Mar 28, 2019 | 50.60 | 50.60 | 50.36 | 50.60 | 4,050 | -0.24(-0.46%) |
Mar 27, 2019 | 50.98 | 50.98 | 50.61 | 50.83 | 2,706 | -0.07(-0.13%) |
Mar 26, 2019 | 50.89 | 51.13 | 50.89 | 50.90 | 1,714 | +0.54(+1.08%) |
Mar 25, 2019 | 50.65 | 50.65 | 50.35 | 50.35 | 6,887 | -0.86(-1.69%) |
Mar 22, 2019 | 51.68 | 51.68 | 51.17 | 51.22 | 14,911 | -0.89(-1.71%) |
Mar 21, 2019 | 51.72 | 52.11 | 51.66 | 52.11 | 5,707 | +0.29(+0.56%) |
Mar 20, 2019 | 51.36 | 51.82 | 51.36 | 51.82 | 2,706 | +0.40(+0.79%) |
Mar 19, 2019 | 51.69 | 51.82 | 51.41 | 51.41 | 70,530 | -0.07(-0.14%) |
Mar 18, 2019 | 51.31 | 51.59 | 51.30 | 51.48 | 8,399 | +0.16(+0.30%) |
Mar 15, 2019 | 51.19 | 51.33 | 51.08 | 51.33 | 2,875 | +0.33(+0.65%) |
Mar 14, 2019 | 50.79 | 51.12 | 50.79 | 51.00 | 2,540 | -0.04(-0.08%) |
Mar 13, 2019 | 50.60 | 51.10 | 50.60 | 51.04 | 5,146 | +0.78(+1.55%) |
Mar 12, 2019 | 50.29 | 50.30 | 50.06 | 50.26 | 9,045 | -0.05(-0.09%) |
Mar 11, 2019 | 50.01 | 50.30 | 50.01 | 50.30 | 6,077 | +0.30(+0.60%) |
Mar 08, 2019 | 49.92 | 50.12 | 49.85 | 50.01 | 7,455 | -0.16(-0.32%) |
Mar 07, 2019 | 50.35 | 50.50 | 49.93 | 50.16 | 331,735 | -0.38(-0.75%) |
Mar 06, 2019 | 50.80 | 50.80 | 50.54 | 50.54 | 2,314 | -0.38(-0.75%) |
Mar 05, 2019 | 51.07 | 51.07 | 50.66 | 50.93 | 45,594 | -0.01(-0.02%) |
Mar 04, 2019 | 51.46 | 51.46 | 50.78 | 50.93 | 11,684 | -0.18(-0.35%) |
Mar 01, 2019 | 51.17 | 51.17 | 51.04 | 51.11 | 2,769 | +0.10(+0.20%) |
Feb 28, 2019 | 51.39 | 51.39 | 50.83 | 51.01 | 30,606 | -0.23(-0.44%) |
Feb 27, 2019 | 51.28 | 51.35 | 51.06 | 51.24 | 3,993 | -0.22(-0.42%) |
Feb 26, 2019 | 51.54 | 51.55 | 51.45 | 51.45 | 6,146 | -0.57(-1.10%) |
Feb 25, 2019 | 51.87 | 52.02 | 51.77 | 52.02 | 4,716 | +0.72(+1.41%) |
Feb 22, 2019 | 51.24 | 51.54 | 51.19 | 51.30 | 8,627 | +0.25(+0.50%) |
Feb 21, 2019 | 50.98 | 51.15 | 50.88 | 51.05 | 11,742 | -0.10(-0.20%) |
Feb 20, 2019 | 51.40 | 51.51 | 51.15 | 51.15 | 2,172 | -0.21(-0.40%) |
Feb 19, 2019 | 51.08 | 51.51 | 51.08 | 51.36 | 3,531 | +0.10(+0.20%) |
Feb 15, 2019 | 50.99 | 51.25 | 50.83 | 51.25 | 6,390 | +0.60(+1.18%) |
Feb 14, 2019 | 50.39 | 50.68 | 50.37 | 50.66 | 3,227 | +0.46(+0.92%) |
Feb 13, 2019 | 50.20 | 50.47 | 50.17 | 50.19 | 9,702 | -0.62(-1.22%) |
Feb 12, 2019 | 50.62 | 50.81 | 50.61 | 50.81 | 2,990 | +0.56(+1.12%) |
Feb 11, 2019 | 50.03 | 50.25 | 49.94 | 50.25 | 41,015 | +0.44(+0.89%) |
Feb 08, 2019 | 49.63 | 49.81 | 49.43 | 49.81 | 5,858 | +0.09(+0.19%) |
Feb 07, 2019 | 50.18 | 50.25 | 49.60 | 49.71 | 12,689 | -0.97(-1.91%) |
Feb 06, 2019 | 51.02 | 51.11 | 50.54 | 50.68 | 18,335 | -0.55(-1.08%) |
Feb 05, 2019 | 51.20 | 51.51 | 51.08 | 51.24 | 158,127 | +0.32(+0.63%) |
Feb 04, 2019 | 50.77 | 51.12 | 50.75 | 50.92 | 7,759 | +0.37(+0.72%) |
Feb 01, 2019 | 50.75 | 50.78 | 50.39 | 50.55 | 8,414 | -0.03(-0.06%) |
Jan 31, 2019 | 50.31 | 50.70 | 50.31 | 50.58 | 29,378 | +0.23(+0.47%) |
Jan 30, 2019 | 50.05 | 50.34 | 50.00 | 50.34 | 4,982 | +0.76(+1.53%) |
Jan 29, 2019 | 49.63 | 49.73 | 49.43 | 49.58 | 5,680 | +0.08(+0.17%) |
Jan 28, 2019 | 49.16 | 49.50 | 49.16 | 49.50 | 3,652 | +0.14(+0.28%) |
Jan 25, 2019 | 49.10 | 49.48 | 49.10 | 49.36 | 4,792 | +0.53(+1.09%) |
Jan 24, 2019 | 48.72 | 48.83 | 48.62 | 48.83 | 2,859 | +0.24(+0.50%) |
Jan 23, 2019 | 48.71 | 48.73 | 48.30 | 48.59 | 2,616 | +0.47(+0.98%) |
Jan 22, 2019 | 48.16 | 48.38 | 48.01 | 48.12 | 64,828 | -0.27(-0.56%) |
Jan 18, 2019 | 48.42 | 48.62 | 48.39 | 48.39 | 1,917 | +0.11(+0.23%) |
Jan 17, 2019 | 48.12 | 48.28 | 48.06 | 48.28 | 22,704 | +0.29(+0.61%) |
Jan 16, 2019 | 48.13 | 48.16 | 47.84 | 47.99 | 4,327 | -0.01(-0.02%) |
Jan 15, 2019 | 47.87 | 48.03 | 47.86 | 48.00 | 2,242 | +0.53(+1.11%) |
Jan 14, 2019 | 47.65 | 47.65 | 47.38 | 47.47 | 4,355 | -0.57(-1.19%) |
Jan 11, 2019 | 47.91 | 48.25 | 47.91 | 48.04 | 14,485 | +0.00(+0.00%) |
Jan 10, 2019 | 47.88 | 48.08 | 47.80 | 48.04 | 7,091 | -0.08(-0.16%) |
Jan 09, 2019 | 47.93 | 48.12 | 47.91 | 48.12 | 11,786 | +0.65(+1.36%) |
Jan 08, 2019 | 47.47 | 47.62 | 47.13 | 47.47 | 4,635 | +0.38(+0.80%) |
Jan 07, 2019 | 47.08 | 47.45 | 47.07 | 47.09 | 7,401 | +0.32(+0.68%) |
Jan 04, 2019 | 45.84 | 46.80 | 45.84 | 46.78 | 39,408 | +1.24(+2.72%) |
Jan 03, 2019 | 45.38 | 45.72 | 45.28 | 45.54 | 4,715 | -0.31(-0.67%) |
Jan 02, 2019 | 45.12 | 45.94 | 45.12 | 45.85 | 128,154 | +0.38(+0.85%) |
Dec 31, 2018 | 45.46 | 45.79 | 45.29 | 45.46 | 46,864 | -0.07(-0.14%) |
Dec 28, 2018 | 45.70 | 45.81 | 45.33 | 45.53 | 37,917 | +0.13(+0.29%) |
Dec 27, 2018 | 44.78 | 45.40 | 44.51 | 45.40 | 24,130 | -0.52(-1.12%) |
Dec 26, 2018 | 44.90 | 45.91 | 44.51 | 45.91 | 39,510 | +2.23(+5.12%) |
Dec 24, 2018 | 43.92 | 43.92 | 43.63 | 43.68 | 7,668 | -1.42(-3.14%) |
Dec 21, 2018 | 46.06 | 46.06 | 45.07 | 45.09 | 26,733 | -0.79(-1.72%) |
Dec 20, 2018 | 46.47 | 46.68 | 45.56 | 45.88 | 122,794 | -0.73(-1.57%) |
Dec 19, 2018 | 47.42 | 47.54 | 46.31 | 46.62 | 22,994 | -0.47(-1.00%) |
Dec 18, 2018 | 47.39 | 47.51 | 47.05 | 47.09 | 6,059 | -0.11(-0.22%) |
Dec 17, 2018 | 48.02 | 48.02 | 47.19 | 47.19 | 9,760 | -0.92(-1.91%) |
Dec 14, 2018 | 48.39 | 48.64 | 48.05 | 48.11 | 30,081 | -0.69(-1.42%) |
Dec 13, 2018 | 48.79 | 48.92 | 48.64 | 48.80 | 4,789 | +0.00(+0.01%) |
Dec 12, 2018 | 49.03 | 49.27 | 48.75 | 48.80 | 14,916 | +0.20(+0.42%) |
Dec 11, 2018 | 49.20 | 49.20 | 48.50 | 48.60 | 10,457 | -0.07(-0.15%) |
Dec 10, 2018 | 48.79 | 48.94 | 48.27 | 48.67 | 26,007 | -0.49(-1.00%) |
Dec 07, 2018 | 49.81 | 49.81 | 49.14 | 49.16 | 6,080 | -0.94(-1.88%) |
Dec 06, 2018 | 49.67 | 50.16 | 49.16 | 50.11 | 28,710 | +0.12(+0.24%) |
Dec 04, 2018 | 51.04 | 51.04 | 49.99 | 49.99 | 14,934 | -1.73(-3.35%) |
Dec 03, 2018 | 51.64 | 51.78 | 51.43 | 51.72 | 13,108 | +0.45(+0.88%) |
Nov 30, 2018 | 50.94 | 51.32 | 50.94 | 51.27 | 6,186 | -0.06(-0.11%) |
Nov 29, 2018 | 51.21 | 51.43 | 51.11 | 51.33 | 8,658 | -0.19(-0.36%) |
Nov 28, 2018 | 50.78 | 51.51 | 50.78 | 51.51 | 5,913 | +0.97(+1.93%) |
Nov 27, 2018 | 50.62 | 50.62 | 50.20 | 50.54 | 18,535 | -0.08(-0.17%) |
Nov 26, 2018 | 50.59 | 51.06 | 50.41 | 50.62 | 8,811 | +0.39(+0.77%) |
Nov 23, 2018 | 50.10 | 50.34 | 49.91 | 50.24 | 1,386 | -0.10(-0.20%) |
Nov 21, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.22(+0.44%) | |
Nov 20, 2018 | 49.89 | 50.34 | 49.74 | 50.12 | 11,839 | -0.96(-1.87%) |
Nov 19, 2018 | 51.91 | 51.91 | 50.85 | 51.07 | 7,537 | -0.88(-1.70%) |
Nov 16, 2018 | 51.75 | 52.20 | 51.68 | 51.95 | 15,894 | +0.16(+0.31%) |
Nov 15, 2018 | 51.23 | 51.97 | 51.23 | 51.79 | 19,577 | +0.43(+0.83%) |
Nov 14, 2018 | 51.90 | 52.14 | 51.15 | 51.36 | 23,542 | -0.48(-0.92%) |
Nov 13, 2018 | 52.15 | 52.38 | 51.84 | 51.84 | 11,538 | -0.08(-0.14%) |
Nov 12, 2018 | 52.66 | 52.66 | 51.92 | 51.92 | 89,864 | -0.56(-1.07%) |
Nov 09, 2018 | 52.60 | 52.60 | 52.23 | 52.48 | 196,702 | -0.04(-0.07%) |
Nov 08, 2018 | 52.80 | 52.87 | 52.52 | 52.52 | 29,499 | +0.05(+0.09%) |
Nov 07, 2018 | 51.88 | 52.50 | 51.88 | 52.47 | 8,811 | +1.20(+2.34%) |
Nov 06, 2018 | 51.08 | 51.30 | 51.05 | 51.27 | 56,513 | +0.54(+1.07%) |
Nov 05, 2018 | 50.92 | 50.92 | 50.29 | 50.73 | 5,924 | +0.08(+0.17%) |
Nov 02, 2018 | 51.19 | 51.19 | 50.56 | 50.64 | 5,120 | -0.41(-0.81%) |
Nov 01, 2018 | 49.84 | 51.05 | 49.84 | 51.05 | 219,430 | +2.01(+4.09%) |
Oct 31, 2018 | 48.90 | 49.27 | 48.77 | 49.05 | 2,754 | +0.52(+1.07%) |
Oct 30, 2018 | 48.18 | 48.53 | 47.95 | 48.53 | 14,344 | +0.47(+0.99%) |
Oct 29, 2018 | 48.85 | 49.00 | 47.65 | 48.05 | 10,607 | -0.29(-0.60%) |
Oct 26, 2018 | 48.35 | 48.70 | 47.85 | 48.34 | 16,747 | -0.59(-1.20%) |
Oct 25, 2018 | 48.59 | 49.11 | 48.55 | 48.93 | 24,066 | +0.41(+0.84%) |
Oct 24, 2018 | 50.16 | 50.16 | 48.52 | 48.52 | 11,179 | -1.70(-3.38%) |
Oct 23, 2018 | 49.91 | 50.26 | 49.48 | 50.22 | 14,764 | -0.65(-1.27%) |
Oct 22, 2018 | 50.95 | 51.04 | 50.59 | 50.87 | 17,225 | +0.30(+0.59%) |
Oct 19, 2018 | 50.64 | 50.83 | 50.49 | 50.57 | 4,800 | +0.13(+0.26%) |
Oct 18, 2018 | 50.74 | 50.92 | 50.25 | 50.44 | 6,291 | -0.36(-0.71%) |
Oct 17, 2018 | 51.11 | 51.11 | 50.63 | 50.80 | 8,948 | -0.45(-0.87%) |
Oct 16, 2018 | 50.76 | 51.28 | 50.76 | 51.24 | 10,851 | +0.84(+1.66%) |
Oct 15, 2018 | 50.54 | 50.64 | 50.29 | 50.41 | 4,497 | +0.04(+0.07%) |
Oct 12, 2018 | 50.13 | 50.44 | 49.97 | 50.37 | 20,160 | +0.88(+1.78%) |
Oct 11, 2018 | 49.90 | 50.04 | 49.39 | 49.49 | 25,011 | -0.67(-1.35%) |
Oct 10, 2018 | 51.22 | 51.22 | 50.16 | 50.16 | 9,269 | -1.27(-2.48%) |
Oct 09, 2018 | 51.22 | 51.47 | 51.15 | 51.44 | 21,001 | +0.01(+0.02%) |
Oct 08, 2018 | 51.64 | 51.64 | 50.88 | 51.43 | 17,508 | -0.64(-1.22%) |
Oct 05, 2018 | 52.34 | 52.34 | 51.58 | 52.07 | 3,626 | -0.03(-0.05%) |
Oct 04, 2018 | 52.37 | 52.53 | 51.92 | 52.09 | 39,884 | -0.53(-1.02%) |
Oct 03, 2018 | 52.91 | 53.19 | 52.57 | 52.63 | 28,400 | +0.08(+0.14%) |
Oct 02, 2018 | 52.68 | 52.68 | 52.31 | 52.55 | 54,528 | -0.14(-0.27%) |
Oct 01, 2018 | 53.04 | 53.04 | 52.55 | 52.69 | 40,950 | +0.19(+0.36%) |
Sep 28, 2018 | 52.51 | 52.87 | 52.50 | 52.51 | 106,565 | -0.21(-0.41%) |
Sep 27, 2018 | 52.99 | 53.17 | 52.72 | 52.72 | 7,591 | -0.54(-1.02%) |
Sep 26, 2018 | 53.89 | 53.89 | 53.27 | 53.27 | 10,172 | -0.67(-1.23%) |
Sep 25, 2018 | 54.26 | 54.34 | 53.93 | 53.93 | 24,863 | -0.15(-0.28%) |
Sep 24, 2018 | 54.33 | 54.33 | 53.92 | 54.08 | 4,242 | -0.30(-0.55%) |
Sep 21, 2018 | 54.62 | 54.74 | 54.38 | 54.38 | 5,226 | -0.25(-0.46%) |
Sep 20, 2018 | 54.43 | 54.63 | 54.37 | 54.63 | 6,378 | +0.54(+1.01%) |
Sep 19, 2018 | 54.30 | 54.30 | 54.09 | 54.09 | 4,574 | -0.07(-0.12%) |
Sep 18, 2018 | 53.80 | 54.36 | 53.80 | 54.16 | 7,686 | +0.41(+0.77%) |
Sep 17, 2018 | 53.97 | 54.37 | 53.73 | 53.74 | 15,154 | +0.53(+1.00%) |
Sep 14, 2018 | 53.01 | 53.21 | 53.01 | 53.21 | 746 | +0.04(+0.07%) |
Sep 13, 2018 | 52.96 | 53.17 | 52.96 | 53.17 | 2,886 | +0.52(+0.98%) |
Sep 12, 2018 | 52.53 | 52.84 | 52.43 | 52.66 | 11,458 | +0.04(+0.07%) |
Sep 11, 2018 | 52.15 | 52.62 | 52.15 | 52.62 | 3,087 | +0.55(+1.06%) |
Sep 10, 2018 | 52.00 | 52.17 | 51.97 | 52.07 | 14,200 | +0.16(+0.31%) |
Sep 07, 2018 | 51.85 | 52.05 | 51.85 | 51.91 | 10,667 | -0.38(-0.74%) |
Sep 06, 2018 | 52.50 | 52.70 | 52.07 | 52.29 | 71,303 | +0.06(+0.11%) |
Sep 05, 2018 | 52.66 | 52.66 | 52.23 | 52.23 | 109,756 | -0.67(-1.28%) |
Sep 04, 2018 | 52.75 | 52.91 | 52.40 | 52.91 | 58,891 | -0.15(-0.28%) |
Aug 31, 2018 | 53.06 | 53.06 | 53.06 | 0 | +0.19(+0.36%) | |
Aug 30, 2018 | 53.13 | 53.13 | 52.87 | 52.87 | 5,750 | -0.23(-0.44%) |
Aug 29, 2018 | 52.67 | 53.12 | 52.67 | 53.10 | 11,039 | +0.36(+0.69%) |
Aug 28, 2018 | 52.66 | 52.78 | 52.55 | 52.74 | 2,573 | +0.13(+0.25%) |
Aug 27, 2018 | 52.56 | 52.73 | 52.56 | 52.61 | 10,313 | +0.55(+1.06%) |
Aug 24, 2018 | 52.31 | 52.31 | 52.03 | 52.06 | 3,413 | -0.05(-0.09%) |
Aug 23, 2018 | 52.22 | 52.29 | 52.09 | 52.10 | 2,017 | -0.04(-0.07%) |
Aug 22, 2018 | 52.13 | 52.30 | 52.06 | 52.14 | 7,057 | +0.05(+0.10%) |
Aug 21, 2018 | 52.49 | 52.51 | 52.00 | 52.09 | 48,560 | -0.24(-0.46%) |
Aug 20, 2018 | 51.74 | 52.33 | 51.58 | 52.33 | 5,768 | +0.96(+1.86%) |
Aug 17, 2018 | 51.10 | 51.45 | 50.91 | 51.37 | 10,347 | +0.25(+0.50%) |
Aug 16, 2018 | 50.30 | 51.15 | 50.30 | 51.12 | 13,580 | +0.94(+1.87%) |
Aug 15, 2018 | 50.15 | 50.25 | 49.76 | 50.18 | 4,257 | -0.01(-0.02%) |
Aug 14, 2018 | 50.16 | 50.19 | 50.08 | 50.19 | 2,537 | +0.40(+0.81%) |
Aug 13, 2018 | 50.17 | 50.33 | 49.79 | 49.79 | 4,365 | -0.38(-0.77%) |
Aug 10, 2018 | 50.01 | 50.17 | 50.00 | 50.17 | 4,906 | -0.28(-0.56%) |
Aug 09, 2018 | 50.61 | 50.62 | 50.45 | 50.45 | 4,640 | +0.00(+0.00%) |
Aug 08, 2018 | 50.59 | 50.59 | 50.45 | 50.45 | 3,534 | -0.20(-0.39%) |
Aug 07, 2018 | 50.43 | 50.82 | 50.43 | 50.65 | 21,574 | +0.67(+1.33%) |
Aug 06, 2018 | 50.02 | 50.57 | 49.99 | 49.99 | 6,894 | +0.09(+0.19%) |
Aug 03, 2018 | 49.58 | 49.98 | 49.49 | 49.89 | 10,133 | +0.31(+0.62%) |
Aug 02, 2018 | 49.70 | 49.72 | 49.26 | 49.58 | 143,098 | -0.57(-1.14%) |
Aug 01, 2018 | 49.97 | 50.25 | 49.83 | 50.15 | 45,861 | -0.06(-0.11%) |
Jul 31, 2018 | 50.20 | 50.33 | 49.99 | 50.21 | 44,174 | +0.01(+0.02%) |
Jul 30, 2018 | 50.15 | 50.28 | 50.07 | 50.20 | 1,584 | +0.14(+0.28%) |
Jul 27, 2018 | 50.71 | 50.71 | 50.02 | 50.06 | 2,986 | -0.73(-1.44%) |
Jul 26, 2018 | 51.04 | 51.18 | 50.62 | 50.79 | 6,602 | +0.17(+0.33%) |
Jul 25, 2018 | 49.93 | 50.74 | 49.93 | 50.62 | 26,064 | +0.90(+1.81%) |
Jul 24, 2018 | 49.82 | 49.98 | 49.62 | 49.72 | 30,789 | +0.09(+0.18%) |
Jul 23, 2018 | 49.55 | 49.64 | 49.47 | 49.63 | 2,093 | -0.09(-0.18%) |
Jul 20, 2018 | 49.64 | 49.77 | 49.64 | 49.72 | 2,705 | +0.14(+0.28%) |
Jul 19, 2018 | 49.57 | 49.66 | 49.41 | 49.58 | 10,721 | -0.31(-0.62%) |
Jul 18, 2018 | 49.65 | 49.97 | 49.65 | 49.89 | 31,693 | +0.11(+0.23%) |
Jul 17, 2018 | 49.82 | 49.93 | 49.68 | 49.78 | 12,951 | +0.08(+0.15%) |
Jul 16, 2018 | 49.61 | 49.78 | 49.61 | 49.70 | 2,894 | -0.02(-0.04%) |
Jul 13, 2018 | 49.84 | 49.84 | 49.67 | 49.72 | 1,321 | -0.11(-0.23%) |
Jul 12, 2018 | 49.71 | 49.91 | 49.67 | 49.84 | 14,915 | +0.45(+0.91%) |
Jul 11, 2018 | 49.49 | 49.49 | 49.34 | 49.39 | 17,116 | -0.23(-0.47%) |
Jul 10, 2018 | 49.55 | 49.85 | 49.52 | 49.62 | 16,710 | -0.12(-0.25%) |
Jul 09, 2018 | 49.61 | 49.88 | 49.28 | 49.74 | 45,317 | +0.29(+0.59%) |
Jul 06, 2018 | 49.09 | 49.58 | 49.09 | 49.45 | 16,124 | +0.49(+1.00%) |
Jul 05, 2018 | 49.11 | 49.11 | 48.79 | 48.96 | 7,639 | +0.13(+0.27%) |
Jul 03, 2018 | 48.83 | 48.83 | 48.83 | 0 | +0.17(+0.35%) | |
Jul 02, 2018 | 48.32 | 48.79 | 48.32 | 48.66 | 76,575 | +0.01(+0.02%) |
Jun 29, 2018 | 49.03 | 49.09 | 48.65 | 48.65 | 13,610 | -0.27(-0.56%) |
Jun 28, 2018 | 48.24 | 48.93 | 48.12 | 48.93 | 4,331 | +0.68(+1.40%) |
Jun 27, 2018 | 48.56 | 48.82 | 48.25 | 48.25 | 22,667 | -0.30(-0.62%) |
Jun 26, 2018 | 48.55 | 48.59 | 48.41 | 48.55 | 3,123 | +0.03(+0.06%) |
Jun 25, 2018 | 49.02 | 49.02 | 48.39 | 48.52 | 10,485 | -0.55(-1.13%) |
Jun 22, 2018 | 49.18 | 49.18 | 48.96 | 49.08 | 22,710 | +0.15(+0.31%) |
Jun 21, 2018 | 49.39 | 49.39 | 48.93 | 48.93 | 10,271 | -0.65(-1.30%) |
Jun 20, 2018 | 49.43 | 49.57 | 49.39 | 49.57 | 6,575 | +0.38(+0.78%) |
Jun 19, 2018 | 49.11 | 49.19 | 48.89 | 49.19 | 2,039 | -0.21(-0.43%) |
Jun 18, 2018 | 49.18 | 49.48 | 49.10 | 49.40 | 17,518 | -0.01(-0.02%) |
Jun 15, 2018 | 49.56 | 49.58 | 49.41 | 22,117 | -0.17(-0.34%) | |
Jun 14, 2018 | 49.97 | 50.03 | 49.53 | 49.58 | 26,995 | -0.34(-0.67%) |
Jun 13, 2018 | 50.06 | 50.07 | 49.84 | 49.91 | 13,887 | -0.22(-0.45%) |
Jun 12, 2018 | 49.94 | 50.21 | 49.94 | 50.14 | 21,570 | +0.25(+0.50%) |
Jun 11, 2018 | 49.94 | 50.08 | 49.89 | 49.89 | 2,757 | -0.14(-0.28%) |
Jun 08, 2018 | 49.54 | 50.03 | 49.54 | 50.03 | 16,570 | +0.84(+1.70%) |
Jun 07, 2018 | 49.54 | 49.54 | 49.10 | 49.19 | 2,800 | -0.28(-0.56%) |
Jun 06, 2018 | 49.61 | 49.20 | 49.47 | 20,867 | +0.36(+0.74%) | |
Jun 05, 2018 | 49.12 | 49.25 | 49.08 | 49.10 | 4,869 | -0.13(-0.26%) |
Jun 04, 2018 | 49.27 | 49.29 | 48.98 | 49.23 | 26,595 | +0.21(+0.44%) |
Jun 01, 2018 | 48.70 | 49.08 | 48.70 | 49.02 | 114,851 | +0.63(+1.31%) |
May 31, 2018 | 48.60 | 48.60 | 48.32 | 48.39 | 41,267 | -0.01(-0.02%) |
May 30, 2018 | 48.38 | 48.53 | 48.38 | 48.40 | 6,255 | +0.57(+1.19%) |
May 29, 2018 | 48.48 | 48.48 | 47.70 | 47.83 | 11,104 | -1.07(-2.19%) |
May 25, 2018 | 48.90 | 48.90 | 48.90 | 0 | +0.34(+0.71%) | |
May 24, 2018 | 48.26 | 48.55 | 48.19 | 48.55 | 3,182 | +0.35(+0.73%) |
May 23, 2018 | 47.98 | 48.28 | 47.98 | 48.20 | 19,309 | +0.00(+0.00%) |
May 22, 2018 | 48.43 | 48.43 | 48.20 | 48.20 | 5,458 | -0.10(-0.21%) |
May 21, 2018 | 48.39 | 48.43 | 48.21 | 48.30 | 8,450 | +0.54(+1.13%) |
May 18, 2018 | 47.81 | 47.87 | 47.76 | 47.76 | 4,356 | +0.00(+0.00%) |
May 17, 2018 | 47.83 | 47.92 | 47.65 | 47.76 | 5,598 | +0.13(+0.27%) |
May 16, 2018 | 47.65 | 47.72 | 47.41 | 47.63 | 8,486 | +0.66(+1.41%) |
May 15, 2018 | 47.19 | 47.19 | 46.90 | 46.97 | 5,001 | -0.24(-0.51%) |
May 14, 2018 | 47.25 | 47.50 | 47.21 | 47.21 | 3,780 | +0.34(+0.72%) |
May 11, 2018 | 47.03 | 47.31 | 46.78 | 46.88 | 5,923 | -0.16(-0.34%) |
May 10, 2018 | 46.79 | 47.04 | 46.79 | 47.04 | 3,941 | +0.26(+0.56%) |
May 09, 2018 | 46.52 | 46.94 | 46.50 | 46.77 | 4,541 | +0.40(+0.86%) |
May 08, 2018 | 46.24 | 46.43 | 46.15 | 46.37 | 6,913 | +0.07(+0.16%) |
May 07, 2018 | 46.10 | 46.49 | 46.10 | 46.30 | 2,543 | +0.23(+0.51%) |
May 04, 2018 | 45.63 | 46.09 | 45.63 | 46.07 | 2,872 | +0.27(+0.59%) |
May 03, 2018 | 46.12 | 46.26 | 45.74 | 45.80 | 4,164 | -0.05(-0.10%) |
May 02, 2018 | 46.11 | 46.20 | 45.82 | 45.84 | 65,001 | -0.23(-0.51%) |