Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.74 | 47.74 | 47.59 | 47.59 | 2,238 | -0.18(-0.37%) |
Apr 29, 2019 | 47.71 | 47.77 | 47.52 | 47.76 | 1,507 | +0.31(+0.65%) |
Apr 26, 2019 | 47.42 | 47.45 | 47.35 | 47.45 | 1,849 | +0.15(+0.31%) |
Apr 25, 2019 | 47.28 | 47.31 | 47.28 | 47.31 | 108 | -0.09(-0.19%) |
Apr 24, 2019 | 47.49 | 47.50 | 47.40 | 47.40 | 2,025 | -0.42(-0.87%) |
Apr 23, 2019 | 47.60 | 47.81 | 47.60 | 47.81 | 189 | +0.21(+0.45%) |
Apr 22, 2019 | 47.49 | 47.60 | 47.49 | 47.60 | 308 | +0.06(+0.13%) |
Apr 18, 2019 | 47.47 | 47.54 | 47.47 | 47.54 | 108 | -0.27(-0.57%) |
Apr 17, 2019 | 47.81 | 47.81 | 47.81 | 47.81 | 0 | -0.03(-0.06%) |
Apr 16, 2019 | 47.75 | 47.84 | 47.75 | 47.84 | 362 | +0.46(+0.96%) |
Apr 15, 2019 | 47.25 | 47.38 | 47.25 | 47.38 | 294 | +0.09(+0.20%) |
Apr 12, 2019 | 47.28 | 47.28 | 47.19 | 47.28 | 326 | +0.55(+1.19%) |
Apr 11, 2019 | 46.64 | 46.73 | 46.60 | 46.73 | 2,112 | +0.10(+0.22%) |
Apr 10, 2019 | 46.56 | 46.63 | 46.39 | 46.63 | 633 | +0.04(+0.09%) |
Apr 09, 2019 | 46.71 | 46.71 | 46.58 | 46.58 | 302 | -0.51(-1.08%) |
Apr 08, 2019 | 46.96 | 47.09 | 46.96 | 47.09 | 191 | -0.03(-0.05%) |
Apr 05, 2019 | 47.03 | 47.12 | 47.03 | 47.12 | 108 | +0.11(+0.23%) |
Apr 04, 2019 | 47.01 | 47.01 | 47.01 | 47.01 | 11 | +0.08(+0.17%) |
Apr 03, 2019 | 46.93 | 46.93 | 46.93 | 46.93 | 102 | +0.30(+0.64%) |
Apr 02, 2019 | 46.51 | 46.63 | 46.50 | 46.63 | 670 | -0.22(-0.47%) |
Apr 01, 2019 | 46.53 | 46.85 | 46.53 | 46.85 | 1,735 | +0.86(+1.86%) |
Mar 29, 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 108 | +0.11(+0.24%) |
Mar 28, 2019 | 45.88 | 45.88 | 45.88 | 45.88 | 0 | -0.01(-0.02%) |
Mar 27, 2019 | 45.69 | 45.89 | 45.69 | 45.89 | 695 | +0.07(+0.15%) |
Mar 26, 2019 | 45.91 | 45.91 | 45.82 | 45.82 | 654 | +0.30(+0.65%) |
Mar 25, 2019 | 45.52 | 45.52 | 45.52 | 45.52 | 157 | +0.07(+0.15%) |
Mar 22, 2019 | 45.45 | 45.45 | 45.45 | 45.45 | 108 | -1.21(-2.59%) |
Mar 21, 2019 | 46.51 | 46.66 | 46.51 | 46.66 | 239 | +0.17(+0.36%) |
Mar 20, 2019 | 46.37 | 46.75 | 46.17 | 46.49 | 1,706 | -0.24(-0.51%) |
Mar 19, 2019 | 47.19 | 47.19 | 46.73 | 46.73 | 3,081 | -0.26(-0.55%) |
Mar 18, 2019 | 46.93 | 46.99 | 46.83 | 46.99 | 1,911 | +0.16(+0.33%) |
Mar 15, 2019 | 46.83 | 46.83 | 46.83 | 46.83 | 217 | +0.31(+0.66%) |
Mar 14, 2019 | 46.52 | 46.53 | 46.48 | 46.53 | 939 | +0.08(+0.17%) |
Mar 13, 2019 | 46.54 | 46.66 | 46.45 | 46.45 | 1,939 | -0.05(-0.12%) |
Mar 12, 2019 | 46.46 | 46.50 | 46.46 | 46.50 | 761 | +0.16(+0.34%) |
Mar 11, 2019 | 46.16 | 46.35 | 46.16 | 46.35 | 519 | +0.44(+0.95%) |
Mar 08, 2019 | 45.84 | 45.91 | 45.84 | 45.91 | 979 | -0.24(-0.53%) |
Mar 07, 2019 | 46.45 | 46.45 | 46.02 | 46.15 | 4,174 | -0.72(-1.53%) |
Mar 06, 2019 | 47.10 | 47.10 | 46.87 | 46.87 | 721 | -0.12(-0.26%) |
Mar 05, 2019 | 46.94 | 46.99 | 46.91 | 46.99 | 1,219 | +0.08(+0.17%) |
Mar 04, 2019 | 47.01 | 47.01 | 46.91 | 46.91 | 679 | -0.18(-0.38%) |
Mar 01, 2019 | 47.06 | 47.14 | 46.91 | 47.09 | 1,850 | +0.27(+0.58%) |
Feb 28, 2019 | 46.89 | 46.89 | 46.81 | 46.82 | 570 | +0.14(+0.30%) |
Feb 27, 2019 | 46.87 | 46.87 | 46.65 | 46.68 | 3,299 | -0.27(-0.57%) |
Feb 26, 2019 | 46.75 | 46.94 | 46.75 | 46.94 | 2,895 | +0.12(+0.27%) |
Feb 25, 2019 | 46.83 | 46.87 | 46.66 | 46.82 | 8,428 | +0.30(+0.64%) |
Feb 22, 2019 | 46.52 | 46.52 | 46.52 | 46.52 | 108 | +0.45(+0.99%) |
Feb 21, 2019 | 46.13 | 46.18 | 46.07 | 46.07 | 263 | -0.27(-0.58%) |
Feb 20, 2019 | 46.24 | 46.44 | 46.24 | 46.34 | 2,315 | +0.37(+0.80%) |
Feb 19, 2019 | 45.72 | 46.02 | 45.72 | 45.97 | 2,851 | +0.57(+1.25%) |
Feb 15, 2019 | 45.43 | 45.43 | 45.40 | 45.40 | 1,632 | +0.36(+0.80%) |
Feb 14, 2019 | 44.92 | 45.15 | 44.87 | 45.04 | 6,033 | +0.21(+0.47%) |
Feb 13, 2019 | 44.87 | 44.87 | 44.76 | 44.83 | 840 | +0.09(+0.20%) |
Feb 12, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 427 | +0.60(+1.37%) |
Feb 11, 2019 | 44.23 | 44.23 | 44.05 | 44.14 | 679 | -0.07(-0.17%) |
Feb 08, 2019 | 44.22 | 44.22 | 43.74 | 44.22 | 7,293 | -0.28(-0.63%) |
Feb 07, 2019 | 44.38 | 44.50 | 44.38 | 44.50 | 320 | -1.11(-2.43%) |
Feb 06, 2019 | 45.81 | 45.81 | 45.59 | 45.60 | 2,515 | -0.12(-0.26%) |
Feb 05, 2019 | 45.68 | 45.72 | 45.61 | 45.72 | 6,828 | +0.25(+0.55%) |
Feb 04, 2019 | 45.45 | 45.51 | 45.45 | 45.47 | 1,238 | +0.33(+0.72%) |
Feb 01, 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 217 | -0.18(-0.40%) |
Jan 31, 2019 | 45.42 | 45.42 | 45.33 | 45.33 | 1,200 | -0.18(-0.40%) |
Jan 30, 2019 | 45.12 | 45.65 | 44.94 | 45.51 | 2,899 | +0.33(+0.73%) |
Jan 29, 2019 | 45.34 | 45.34 | 45.18 | 45.18 | 2,377 | +0.07(+0.16%) |
Jan 28, 2019 | 45.11 | 45.11 | 45.11 | 45.11 | 34 | -0.56(-1.23%) |
Jan 25, 2019 | 45.62 | 45.67 | 45.58 | 45.67 | 544 | +0.48(+1.07%) |
Jan 24, 2019 | 45.18 | 45.18 | 45.18 | 45.18 | 99 | +0.55(+1.23%) |
Jan 23, 2019 | 44.69 | 44.69 | 44.57 | 44.63 | 903 | -0.12(-0.27%) |
Jan 22, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 1 | -0.80(-1.76%) |
Jan 18, 2019 | 45.27 | 45.56 | 45.27 | 45.56 | 653 | +1.15(+2.59%) |
Jan 17, 2019 | 44.45 | 44.46 | 44.41 | 44.41 | 854 | -0.14(-0.31%) |
Jan 16, 2019 | 44.59 | 44.64 | 44.47 | 44.55 | 402 | -0.05(-0.11%) |
Jan 15, 2019 | 44.38 | 44.59 | 44.38 | 44.59 | 558 | +0.09(+0.21%) |
Jan 14, 2019 | 44.33 | 44.50 | 44.33 | 44.50 | 730 | -0.17(-0.39%) |
Jan 11, 2019 | 44.52 | 44.68 | 44.52 | 44.68 | 217 | -0.29(-0.64%) |
Jan 10, 2019 | 44.77 | 44.96 | 44.76 | 44.96 | 1,195 | +0.47(+1.05%) |
Jan 09, 2019 | 44.33 | 44.54 | 44.33 | 44.50 | 419 | +0.21(+0.47%) |
Jan 08, 2019 | 44.23 | 44.29 | 44.23 | 44.29 | 300 | +0.25(+0.56%) |
Jan 07, 2019 | 43.45 | 44.04 | 43.45 | 44.04 | 996 | +0.48(+1.10%) |
Jan 04, 2019 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +1.43(+3.40%) |
Jan 03, 2019 | 42.16 | 42.36 | 41.85 | 42.13 | 9,814 | -0.17(-0.40%) |
Jan 02, 2019 | 42.09 | 42.30 | 42.09 | 42.30 | 508 | +0.11(+0.26%) |
Dec 31, 2018 | 42.39 | 42.39 | 42.12 | 42.19 | 979 | +0.13(+0.32%) |
Dec 28, 2018 | 41.92 | 42.14 | 41.74 | 42.06 | 5,116 | +0.32(+0.77%) |
Dec 27, 2018 | 41.17 | 41.74 | 40.97 | 41.74 | 919 | +0.24(+0.57%) |
Dec 26, 2018 | 40.31 | 41.50 | 40.31 | 41.50 | 1,466 | +1.34(+3.35%) |
Dec 24, 2018 | 40.23 | 40.57 | 40.16 | 40.16 | 4,354 | -0.40(-0.99%) |
Dec 21, 2018 | 41.21 | 41.21 | 40.56 | 40.56 | 1,306 | -1.00(-2.41%) |
Dec 20, 2018 | 41.60 | 41.60 | 41.40 | 41.56 | 2,547 | -0.20(-0.48%) |
Dec 19, 2018 | 42.84 | 42.84 | 41.76 | 41.76 | 2,489 | -0.61(-1.44%) |
Dec 18, 2018 | 42.32 | 42.55 | 42.32 | 42.37 | 1,793 | +0.05(+0.11%) |
Dec 17, 2018 | 42.70 | 42.70 | 42.32 | 42.32 | 1,439 | -0.44(-1.03%) |
Dec 14, 2018 | 43.01 | 43.01 | 42.68 | 42.76 | 1,964 | -0.75(-1.72%) |
Dec 13, 2018 | 43.64 | 43.64 | 43.33 | 43.51 | 2,521 | +0.19(+0.44%) |
Dec 12, 2018 | 43.32 | 43.32 | 43.32 | 43.32 | 1 | +0.84(+1.98%) |
Dec 11, 2018 | 42.90 | 42.93 | 42.29 | 42.48 | 9,107 | -0.11(-0.27%) |
Dec 10, 2018 | 42.67 | 42.67 | 41.41 | 42.59 | 9,916 | -0.34(-0.80%) |
Dec 07, 2018 | 43.76 | 43.83 | 42.78 | 42.94 | 5,020 | -1.00(-2.27%) |
Dec 06, 2018 | 43.40 | 43.93 | 43.28 | 43.93 | 3,106 | -0.42(-0.95%) |
Dec 04, 2018 | 45.62 | 45.62 | 44.36 | 44.36 | 873 | -1.60(-3.49%) |
Dec 03, 2018 | 45.96 | 45.96 | 45.96 | 45.96 | 450 | +0.15(+0.32%) |
Nov 30, 2018 | 45.97 | 45.97 | 45.56 | 45.81 | 1,746 | -0.12(-0.26%) |
Nov 29, 2018 | 45.83 | 45.93 | 45.83 | 45.93 | 672 | -0.10(-0.22%) |
Nov 28, 2018 | 45.68 | 46.03 | 45.41 | 46.03 | 3,930 | +0.34(+0.74%) |
Nov 27, 2018 | 45.69 | 45.69 | 45.69 | 45.69 | 702 | -0.04(-0.08%) |
Nov 26, 2018 | 45.79 | 45.83 | 45.64 | 45.73 | 4,037 | +0.59(+1.30%) |
Nov 23, 2018 | 45.14 | 45.14 | 45.14 | 45.14 | 327 | -0.19(-0.43%) |
Nov 21, 2018 | 45.34 | 45.34 | 45.34 | 0 | +0.51(+1.15%) | |
Nov 20, 2018 | 45.23 | 45.23 | 44.80 | 44.82 | 2,132 | -0.82(-1.80%) |
Nov 19, 2018 | 45.94 | 45.95 | 45.65 | 45.65 | 1,031 | -0.83(-1.78%) |
Nov 16, 2018 | 46.47 | 46.63 | 46.46 | 46.47 | 5,347 | +0.70(+1.52%) |
Nov 15, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 126 | +0.00(+0.00%) |
Nov 14, 2018 | 45.78 | 45.78 | 45.78 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 45.90 | 46.30 | 45.78 | 45.78 | 3,357 | -0.28(-0.62%) |
Nov 12, 2018 | 46.34 | 46.34 | 46.06 | 46.06 | 480 | -0.77(-1.64%) |
Nov 09, 2018 | 47.43 | 47.43 | 46.83 | 46.83 | 763 | -0.70(-1.47%) |
Nov 08, 2018 | 47.83 | 48.03 | 47.53 | 47.53 | 2,854 | -0.61(-1.27%) |
Nov 07, 2018 | 47.86 | 48.33 | 47.86 | 48.14 | 1,442 | +0.82(+1.73%) |
Nov 06, 2018 | 47.37 | 47.37 | 47.32 | 47.32 | 2,693 | +0.19(+0.41%) |
Nov 05, 2018 | 47.02 | 47.18 | 47.02 | 47.12 | 7,217 | +0.38(+0.80%) |
Nov 02, 2018 | 46.91 | 46.99 | 46.75 | 46.75 | 10,259 | +0.17(+0.37%) |
Nov 01, 2018 | 46.06 | 46.57 | 46.06 | 46.57 | 33,115 | +0.73(+1.60%) |
Oct 31, 2018 | 46.34 | 46.34 | 45.79 | 45.84 | 24,925 | -0.21(-0.46%) |
Oct 30, 2018 | 45.61 | 46.05 | 45.56 | 46.05 | 11,196 | +0.81(+1.78%) |
Oct 29, 2018 | 45.70 | 45.86 | 44.98 | 45.24 | 22,820 | -0.10(-0.22%) |
Oct 26, 2018 | 44.97 | 45.59 | 44.91 | 45.35 | 21,063 | -0.34(-0.75%) |
Oct 25, 2018 | 45.47 | 45.90 | 45.47 | 45.69 | 52,275 | -0.50(-1.08%) |
Oct 24, 2018 | 46.38 | 46.55 | 46.19 | 46.19 | 18,429 | -0.30(-0.65%) |
Oct 23, 2018 | 46.51 | 46.56 | 46.34 | 46.49 | 1,914 | -1.12(-2.34%) |
Oct 22, 2018 | 47.66 | 47.73 | 47.58 | 47.61 | 3,549 | -0.17(-0.36%) |
Oct 19, 2018 | 48.04 | 48.04 | 47.78 | 47.78 | 3,819 | -0.17(-0.36%) |
Oct 18, 2018 | 48.69 | 48.74 | 47.92 | 47.96 | 16,838 | -1.14(-2.31%) |
Oct 17, 2018 | 49.09 | 49.09 | 49.09 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 48.73 | 49.09 | 48.73 | 49.09 | 12,492 | +0.89(+1.84%) |
Oct 15, 2018 | 48.09 | 48.32 | 48.09 | 48.20 | 9,782 | -0.18(-0.38%) |
Oct 12, 2018 | 48.62 | 48.62 | 48.02 | 48.39 | 7,530 | -0.01(-0.02%) |
Oct 11, 2018 | 48.82 | 49.03 | 48.30 | 48.40 | 13,312 | -1.15(-2.31%) |
Oct 10, 2018 | 50.51 | 50.52 | 49.54 | 49.54 | 12,982 | -1.35(-2.65%) |
Oct 09, 2018 | 51.00 | 51.00 | 50.75 | 50.89 | 2,020 | -0.02(-0.04%) |
Oct 08, 2018 | 50.60 | 50.91 | 50.60 | 50.91 | 2,992 | -0.08(-0.16%) |
Oct 05, 2018 | 50.89 | 50.99 | 50.89 | 50.99 | 654 | -0.29(-0.57%) |
Oct 04, 2018 | 51.74 | 51.74 | 51.16 | 51.28 | 10,706 | -0.60(-1.16%) |
Oct 03, 2018 | 51.69 | 51.89 | 51.69 | 51.89 | 9,800 | +0.25(+0.49%) |
Oct 02, 2018 | 51.65 | 51.68 | 51.63 | 51.63 | 2,431 | -0.34(-0.66%) |
Oct 01, 2018 | 52.07 | 52.10 | 51.97 | 51.97 | 1,219 | +0.12(+0.23%) |
Sep 28, 2018 | 51.76 | 51.95 | 51.76 | 51.85 | 6,766 | -0.27(-0.53%) |
Sep 27, 2018 | 52.24 | 52.37 | 52.13 | 52.13 | 2,249 | -0.35(-0.66%) |
Sep 26, 2018 | 52.49 | 52.49 | 52.47 | 52.47 | 458 | -0.03(-0.05%) |
Sep 25, 2018 | 52.70 | 52.70 | 52.50 | 52.50 | 1,222 | +0.08(+0.16%) |
Sep 24, 2018 | 52.69 | 52.76 | 52.42 | 52.42 | 7,995 | -0.24(-0.45%) |
Sep 21, 2018 | 52.81 | 52.83 | 52.66 | 52.66 | 6,330 | +0.16(+0.31%) |
Sep 20, 2018 | 52.33 | 52.49 | 52.17 | 52.49 | 12,294 | +0.57(+1.09%) |
Sep 19, 2018 | 51.75 | 52.02 | 51.75 | 51.92 | 6,408 | +0.10(+0.19%) |
Sep 18, 2018 | 51.77 | 51.82 | 51.69 | 51.82 | 2,024 | +0.65(+1.27%) |
Sep 17, 2018 | 51.48 | 51.56 | 51.17 | 51.17 | 1,394 | -0.05(-0.09%) |
Sep 14, 2018 | 51.14 | 51.24 | 51.10 | 51.22 | 6,111 | +0.23(+0.45%) |
Sep 13, 2018 | 51.20 | 51.22 | 50.99 | 50.99 | 4,695 | +0.41(+0.81%) |
Sep 12, 2018 | 50.48 | 50.58 | 50.48 | 50.58 | 439 | +0.46(+0.91%) |
Sep 11, 2018 | 49.82 | 50.26 | 49.82 | 50.12 | 12,250 | -0.02(-0.04%) |
Sep 10, 2018 | 50.05 | 50.14 | 49.95 | 50.14 | 17,487 | +0.51(+1.03%) |
Sep 07, 2018 | 49.82 | 49.82 | 49.56 | 49.62 | 2,952 | -0.19(-0.39%) |
Sep 06, 2018 | 49.78 | 49.91 | 49.62 | 49.82 | 29,816 | +0.18(+0.37%) |
Sep 05, 2018 | 49.52 | 49.70 | 49.45 | 49.63 | 17,343 | -0.26(-0.51%) |
Sep 04, 2018 | 50.15 | 50.37 | 49.68 | 49.89 | 48,839 | -0.76(-1.50%) |
Aug 31, 2018 | 50.65 | 50.65 | 50.65 | 0 | -0.18(-0.36%) | |
Aug 30, 2018 | 50.73 | 51.04 | 50.69 | 50.83 | 18,377 | -0.07(-0.14%) |
Aug 29, 2018 | 50.89 | 50.93 | 50.86 | 50.90 | 1,968 | +0.20(+0.39%) |
Aug 28, 2018 | 50.94 | 50.94 | 50.60 | 50.71 | 9,432 | -0.13(-0.26%) |
Aug 27, 2018 | 50.70 | 50.84 | 50.70 | 50.84 | 1,714 | +0.43(+0.85%) |
Aug 24, 2018 | 50.54 | 50.54 | 50.35 | 50.41 | 3,499 | +0.05(+0.09%) |
Aug 23, 2018 | 50.28 | 50.49 | 50.28 | 50.37 | 13,853 | -0.24(-0.47%) |
Aug 22, 2018 | 50.56 | 50.66 | 50.55 | 50.60 | 4,412 | +0.27(+0.53%) |
Aug 21, 2018 | 50.45 | 50.45 | 50.34 | 50.34 | 913 | +0.52(+1.05%) |
Aug 20, 2018 | 49.87 | 49.87 | 49.82 | 49.82 | 1,798 | +0.16(+0.31%) |
Aug 17, 2018 | 49.20 | 49.66 | 49.07 | 49.66 | 12,467 | +0.42(+0.85%) |
Aug 16, 2018 | 49.37 | 49.55 | 49.24 | 49.24 | 8,753 | +0.15(+0.30%) |
Aug 15, 2018 | 49.36 | 49.36 | 49.02 | 49.09 | 8,799 | -0.92(-1.85%) |
Aug 14, 2018 | 49.87 | 50.04 | 49.59 | 50.02 | 57,421 | +0.27(+0.53%) |
Aug 13, 2018 | 50.12 | 50.31 | 49.75 | 49.75 | 26,342 | -0.92(-1.82%) |
Aug 10, 2018 | 50.68 | 50.68 | 50.68 | 50.68 | 218 | -0.38(-0.75%) |
Aug 09, 2018 | 51.26 | 51.27 | 51.06 | 51.06 | 4,155 | -0.23(-0.45%) |
Aug 08, 2018 | 51.36 | 51.36 | 51.29 | 51.29 | 1,916 | -0.22(-0.43%) |
Aug 07, 2018 | 51.73 | 51.79 | 51.51 | 51.51 | 14,246 | +0.42(+0.82%) |
Aug 06, 2018 | 50.85 | 51.26 | 50.85 | 51.09 | 16,891 | -0.43(-0.83%) |
Aug 03, 2018 | 51.33 | 51.52 | 51.30 | 51.52 | 12,248 | +0.03(+0.05%) |
Aug 02, 2018 | 51.22 | 51.49 | 51.22 | 51.49 | 5,396 | -0.21(-0.41%) |
Aug 01, 2018 | 52.10 | 52.10 | 51.69 | 51.70 | 19,283 | -0.41(-0.79%) |
Jul 31, 2018 | 52.11 | 52.11 | 52.11 | 52.11 | 53 | +0.00(+0.00%) |
Jul 30, 2018 | 52.11 | 52.27 | 52.11 | 52.11 | 11,704 | +0.08(+0.16%) |
Jul 27, 2018 | 52.31 | 52.33 | 51.90 | 52.03 | 28,652 | -0.14(-0.27%) |
Jul 26, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 437 | +0.85(+1.65%) |
Jul 24, 2018 | 51.32 | 51.32 | 51.32 | 27 | +0.58(+1.14%) | |
Jul 23, 2018 | 50.79 | 50.79 | 50.69 | 50.74 | 4,079 | -0.07(-0.14%) |
Jul 20, 2018 | 50.81 | 50.81 | 50.81 | 50.81 | 144 | +0.27(+0.52%) |
Jul 19, 2018 | 50.51 | 50.55 | 50.51 | 50.55 | 415 | -0.13(-0.25%) |
Jul 16, 2018 | 50.68 | 50.68 | 50.68 | 2 | -0.21(-0.41%) | |
Jul 13, 2018 | 50.80 | 50.89 | 50.77 | 50.89 | 1,126 | +0.16(+0.31%) |
Jul 12, 2018 | 50.75 | 51.11 | 50.73 | 50.73 | 6,766 | -0.15(-0.29%) |
Jul 11, 2018 | 51.35 | 51.35 | 50.88 | 50.88 | 1,070 | -0.45(-0.87%) |
Jul 09, 2018 | 51.33 | 51.33 | 51.33 | 101 | +0.69(+1.35%) | |
Jul 06, 2018 | 50.33 | 50.64 | 50.33 | 50.64 | 2,533 | +0.29(+0.58%) |
Jul 05, 2018 | 49.94 | 50.35 | 49.94 | 50.35 | 9,376 | +0.38(+0.77%) |
Jul 03, 2018 | 49.96 | 49.96 | 49.96 | 0 | +0.05(+0.09%) | |
Jul 02, 2018 | 49.97 | 50.15 | 49.87 | 49.92 | 8,833 | -1.21(-2.36%) |
Jun 29, 2018 | 50.88 | 51.12 | 50.84 | 51.12 | 3,790 | +0.59(+1.18%) |
Jun 28, 2018 | 50.51 | 50.58 | 50.51 | 50.53 | 1,431 | -0.23(-0.45%) |
Jun 27, 2018 | 51.28 | 51.43 | 50.76 | 50.76 | 2,898 | -0.16(-0.31%) |
Jun 25, 2018 | 50.91 | 50.91 | 50.91 | 102 | -0.78(-1.50%) | |
Jun 22, 2018 | 51.85 | 51.85 | 51.64 | 51.69 | 3,020 | +0.41(+0.80%) |
Jun 21, 2018 | 51.50 | 51.60 | 51.27 | 51.28 | 1,706 | -0.33(-0.65%) |
Jun 20, 2018 | 51.67 | 51.67 | 51.57 | 51.61 | 2,086 | +0.11(+0.21%) |
Jun 19, 2018 | 51.50 | 51.51 | 51.50 | 51.51 | 558 | -0.32(-0.61%) |
Jun 18, 2018 | 51.34 | 51.82 | 51.34 | 51.82 | 5,257 | +0.06(+0.12%) |
Jun 15, 2018 | 52.57 | 51.76 | 51.76 | 1,415 | -0.80(-1.52%) | |
Jun 14, 2018 | 52.56 | 52.59 | 52.37 | 52.57 | 1,771 | +0.10(+0.19%) |
Jun 13, 2018 | 52.46 | 52.57 | 52.38 | 52.47 | 2,195 | -0.10(-0.19%) |
Jun 12, 2018 | 52.83 | 52.83 | 52.57 | 52.57 | 2,972 | -0.37(-0.70%) |
Jun 11, 2018 | 52.77 | 52.94 | 52.69 | 52.94 | 3,465 | +0.25(+0.48%) |
Jun 08, 2018 | 52.65 | 52.69 | 52.65 | 52.69 | 575 | -0.14(-0.27%) |
Jun 07, 2018 | 53.24 | 53.33 | 52.83 | 52.83 | 5,701 | -0.25(-0.48%) |
Jun 06, 2018 | 52.89 | 53.08 | 52.89 | 53.08 | 1,278 | +0.48(+0.91%) |
Jun 05, 2018 | 52.54 | 52.61 | 52.54 | 52.61 | 447 | +0.04(+0.08%) |
Jun 04, 2018 | 52.53 | 52.57 | 52.53 | 52.57 | 551 | +0.34(+0.64%) |
Jun 01, 2018 | 52.20 | 52.39 | 52.17 | 52.23 | 3,837 | +0.34(+0.66%) |
May 31, 2018 | 52.30 | 52.30 | 51.89 | 51.89 | 7,293 | -0.35(-0.67%) |
May 30, 2018 | 51.63 | 52.24 | 51.44 | 52.24 | 8,814 | +0.92(+1.80%) |
May 29, 2018 | 51.43 | 51.76 | 51.09 | 51.32 | 6,622 | -0.71(-1.36%) |
May 25, 2018 | 52.02 | 52.02 | 52.02 | 0 | -0.26(-0.50%) | |
May 24, 2018 | 52.20 | 52.30 | 51.96 | 52.29 | 11,305 | -0.11(-0.21%) |
May 23, 2018 | 52.82 | 52.82 | 52.40 | 52.40 | 8,123 | -0.97(-1.82%) |
May 22, 2018 | 53.36 | 53.36 | 53.36 | 53.36 | 122 | -0.03(-0.05%) |
May 21, 2018 | 53.36 | 53.39 | 53.36 | 53.39 | 314 | +0.09(+0.17%) |
May 18, 2018 | 53.25 | 53.31 | 53.14 | 53.30 | 2,429 | -0.14(-0.27%) |
May 17, 2018 | 53.45 | 53.45 | 53.45 | 53.45 | 441 | -0.17(-0.32%) |
May 16, 2018 | 53.57 | 53.76 | 53.51 | 53.62 | 1,739 | +0.02(+0.03%) |
May 15, 2018 | 53.54 | 53.60 | 53.54 | 53.60 | 1,000 | -0.42(-0.79%) |
May 14, 2018 | 53.99 | 54.22 | 53.99 | 54.03 | 1,661 | +0.17(+0.32%) |
May 11, 2018 | 53.75 | 53.87 | 53.75 | 53.85 | 1,422 | +0.20(+0.37%) |
May 10, 2018 | 53.32 | 53.65 | 53.32 | 53.65 | 5,523 | +0.32(+0.59%) |
May 09, 2018 | 53.47 | 53.51 | 53.29 | 53.34 | 3,003 | -0.06(-0.12%) |
May 07, 2018 | 53.40 | 53.40 | 53.40 | 7 | +0.18(+0.34%) | |
May 04, 2018 | 52.73 | 53.23 | 52.73 | 53.22 | 3,096 | +0.26(+0.50%) |
May 03, 2018 | 53.23 | 53.23 | 52.96 | 52.96 | 2,679 | -0.48(-0.90%) |
May 02, 2018 | 53.36 | 53.44 | 53.07 | 53.44 | 5,159 | +0.23(+0.43%) |