Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.57 | 49.73 | 49.51 | 49.68 | 35,102 | +0.07(+0.15%) |
Apr 29, 2019 | 49.41 | 49.63 | 49.41 | 49.60 | 7,483 | +0.17(+0.34%) |
Apr 26, 2019 | 49.31 | 49.46 | 49.31 | 49.44 | 12,040 | +0.03(+0.05%) |
Apr 25, 2019 | 49.32 | 49.44 | 49.28 | 49.41 | 24,993 | -0.11(-0.23%) |
Apr 24, 2019 | 49.67 | 49.67 | 49.41 | 49.52 | 77,973 | -0.31(-0.62%) |
Apr 23, 2019 | 49.66 | 49.84 | 49.66 | 49.83 | 11,053 | +0.03(+0.07%) |
Apr 22, 2019 | 49.69 | 49.84 | 49.69 | 49.80 | 25,754 | -0.06(-0.13%) |
Apr 18, 2019 | 49.70 | 49.89 | 49.70 | 49.86 | 30,392 | -0.15(-0.29%) |
Apr 17, 2019 | 50.09 | 50.09 | 49.93 | 50.01 | 38,888 | +0.21(+0.43%) |
Apr 16, 2019 | 49.91 | 49.91 | 49.80 | 49.80 | 24,511 | +0.10(+0.21%) |
Apr 15, 2019 | 49.72 | 49.72 | 49.63 | 49.69 | 20,871 | +0.05(+0.11%) |
Apr 12, 2019 | 49.57 | 49.64 | 49.57 | 49.64 | 7,948 | +0.33(+0.67%) |
Apr 11, 2019 | 49.34 | 49.37 | 49.18 | 49.31 | 14,196 | -0.00(-0.01%) |
Apr 10, 2019 | 49.24 | 49.37 | 49.16 | 49.31 | 19,015 | +0.19(+0.38%) |
Apr 09, 2019 | 49.30 | 49.30 | 49.10 | 49.13 | 18,304 | -0.33(-0.66%) |
Apr 08, 2019 | 49.50 | 49.50 | 49.35 | 49.45 | 18,016 | -0.12(-0.23%) |
Apr 05, 2019 | 49.40 | 49.57 | 49.40 | 49.57 | 39,860 | +0.21(+0.43%) |
Apr 04, 2019 | 49.33 | 49.38 | 49.26 | 49.35 | 30,586 | -0.10(-0.21%) |
Apr 03, 2019 | 49.45 | 49.60 | 49.39 | 49.45 | 23,818 | +0.46(+0.94%) |
Apr 02, 2019 | 48.87 | 49.03 | 48.81 | 48.99 | 28,570 | +0.11(+0.23%) |
Apr 01, 2019 | 48.82 | 48.93 | 48.73 | 48.88 | 26,351 | +0.68(+1.42%) |
Mar 29, 2019 | 48.33 | 48.33 | 48.07 | 48.20 | 37,055 | +0.09(+0.20%) |
Mar 28, 2019 | 48.15 | 48.15 | 47.93 | 48.10 | 39,109 | -0.15(-0.30%) |
Mar 27, 2019 | 48.27 | 48.39 | 47.90 | 48.25 | 34,434 | +0.03(+0.05%) |
Mar 26, 2019 | 48.33 | 48.39 | 48.16 | 48.22 | 30,531 | +0.32(+0.67%) |
Mar 25, 2019 | 47.77 | 47.91 | 47.72 | 47.90 | 13,551 | -0.07(-0.15%) |
Mar 22, 2019 | 48.34 | 48.34 | 47.93 | 47.97 | 29,106 | -0.94(-1.93%) |
Mar 21, 2019 | 48.63 | 48.92 | 48.63 | 48.92 | 14,856 | +0.05(+0.11%) |
Mar 20, 2019 | 48.67 | 49.06 | 48.52 | 48.86 | 12,683 | +0.06(+0.12%) |
Mar 19, 2019 | 49.01 | 49.03 | 48.75 | 48.80 | 37,140 | +0.14(+0.28%) |
Mar 18, 2019 | 48.63 | 48.70 | 48.55 | 48.67 | 14,842 | +0.12(+0.25%) |
Mar 15, 2019 | 48.45 | 48.63 | 48.37 | 48.55 | 33,976 | +0.40(+0.83%) |
Mar 14, 2019 | 48.12 | 48.22 | 48.08 | 48.15 | 17,245 | -0.09(-0.19%) |
Mar 13, 2019 | 48.04 | 48.30 | 47.99 | 48.24 | 29,933 | +0.37(+0.77%) |
Mar 12, 2019 | 47.89 | 47.96 | 47.79 | 47.87 | 53,097 | +0.03(+0.05%) |
Mar 11, 2019 | 47.52 | 47.85 | 47.52 | 47.85 | 24,223 | +0.47(+0.99%) |
Mar 08, 2019 | 47.15 | 47.43 | 47.15 | 47.38 | 82,481 | -0.20(-0.43%) |
Mar 07, 2019 | 47.99 | 47.99 | 47.58 | 47.58 | 93,059 | -0.76(-1.57%) |
Mar 06, 2019 | 48.48 | 48.48 | 48.28 | 48.34 | 43,489 | -0.20(-0.42%) |
Mar 05, 2019 | 48.35 | 48.57 | 48.34 | 48.54 | 17,125 | +0.10(+0.21%) |
Mar 04, 2019 | 48.68 | 48.68 | 48.28 | 48.44 | 21,031 | -0.17(-0.34%) |
Mar 01, 2019 | 48.62 | 48.63 | 48.44 | 48.61 | 20,151 | +0.32(+0.67%) |
Feb 28, 2019 | 48.31 | 48.41 | 48.25 | 48.28 | 26,988 | -0.13(-0.26%) |
Feb 27, 2019 | 48.53 | 48.54 | 48.41 | 48.41 | 11,545 | -0.23(-0.47%) |
Feb 26, 2019 | 48.53 | 48.75 | 48.51 | 48.64 | 55,501 | +0.23(+0.48%) |
Feb 25, 2019 | 48.58 | 48.63 | 48.40 | 48.41 | 19,390 | +0.07(+0.15%) |
Feb 22, 2019 | 48.26 | 48.43 | 48.26 | 48.34 | 22,260 | +0.21(+0.43%) |
Feb 21, 2019 | 48.19 | 48.24 | 47.94 | 48.13 | 38,693 | -0.20(-0.41%) |
Feb 20, 2019 | 48.22 | 48.51 | 48.22 | 48.33 | 44,831 | +0.06(+0.13%) |
Feb 19, 2019 | 47.94 | 48.30 | 47.94 | 48.27 | 21,351 | +0.27(+0.57%) |
Feb 15, 2019 | 47.83 | 48.01 | 47.83 | 47.99 | 114,584 | +0.55(+1.15%) |
Feb 14, 2019 | 47.41 | 47.61 | 47.38 | 47.45 | 38,236 | -0.05(-0.11%) |
Feb 13, 2019 | 47.76 | 47.76 | 47.46 | 47.50 | 21,778 | +0.08(+0.16%) |
Feb 12, 2019 | 47.39 | 47.49 | 47.34 | 47.42 | 46,565 | +0.60(+1.28%) |
Feb 11, 2019 | 46.89 | 46.96 | 46.77 | 46.82 | 19,057 | -0.07(-0.15%) |
Feb 08, 2019 | 46.76 | 46.92 | 46.65 | 46.89 | 50,613 | -0.42(-0.88%) |
Feb 07, 2019 | 47.54 | 47.57 | 47.12 | 47.31 | 37,661 | -0.58(-1.21%) |
Feb 06, 2019 | 48.05 | 48.07 | 47.85 | 47.89 | 60,061 | -0.27(-0.57%) |
Feb 05, 2019 | 48.04 | 48.22 | 48.04 | 48.16 | 24,098 | +0.45(+0.95%) |
Feb 04, 2019 | 47.57 | 47.80 | 47.43 | 47.71 | 34,835 | +0.22(+0.47%) |
Feb 01, 2019 | 47.48 | 47.56 | 47.38 | 47.49 | 472,629 | -0.04(-0.09%) |
Jan 31, 2019 | 47.44 | 47.62 | 47.35 | 47.53 | 26,520 | -0.02(-0.04%) |
Jan 30, 2019 | 47.18 | 47.66 | 47.03 | 47.55 | 19,740 | +0.58(+1.22%) |
Jan 29, 2019 | 47.05 | 47.22 | 46.97 | 46.97 | 38,875 | +0.18(+0.38%) |
Jan 28, 2019 | 46.69 | 46.80 | 46.46 | 46.80 | 163,040 | -0.17(-0.36%) |
Jan 25, 2019 | 46.94 | 47.11 | 46.94 | 46.97 | 18,394 | +0.47(+1.01%) |
Jan 24, 2019 | 46.41 | 46.59 | 46.39 | 46.50 | 29,333 | +0.21(+0.46%) |
Jan 23, 2019 | 46.47 | 46.52 | 46.16 | 46.29 | 46,189 | +0.20(+0.44%) |
Jan 22, 2019 | 46.35 | 46.49 | 46.06 | 46.08 | 62,745 | -0.64(-1.37%) |
Jan 18, 2019 | 46.67 | 46.88 | 46.59 | 46.72 | 41,358 | +0.52(+1.13%) |
Jan 17, 2019 | 45.81 | 46.36 | 45.72 | 46.20 | 87,027 | +0.17(+0.37%) |
Jan 16, 2019 | 46.07 | 46.15 | 46.03 | 46.03 | 43,067 | +0.09(+0.20%) |
Jan 15, 2019 | 46.00 | 46.06 | 45.80 | 45.94 | 22,478 | +0.28(+0.62%) |
Jan 14, 2019 | 45.55 | 45.77 | 45.55 | 45.65 | 40,911 | -0.29(-0.63%) |
Jan 11, 2019 | 45.88 | 46.01 | 45.83 | 45.95 | 107,202 | -0.16(-0.35%) |
Jan 10, 2019 | 45.83 | 46.13 | 45.78 | 46.11 | 102,850 | +0.11(+0.24%) |
Jan 09, 2019 | 45.93 | 46.09 | 45.81 | 46.00 | 91,459 | +0.51(+1.13%) |
Jan 08, 2019 | 45.55 | 45.61 | 45.26 | 45.48 | 26,227 | +0.39(+0.87%) |
Jan 07, 2019 | 44.80 | 45.29 | 44.79 | 45.09 | 56,282 | +0.44(+0.97%) |
Jan 04, 2019 | 43.96 | 44.75 | 43.95 | 44.66 | 21,557 | +1.40(+3.24%) |
Jan 03, 2019 | 43.49 | 43.52 | 43.14 | 43.26 | 28,399 | -0.35(-0.81%) |
Jan 02, 2019 | 43.36 | 43.72 | 43.36 | 43.61 | 19,872 | -0.12(-0.27%) |
Dec 31, 2018 | 43.91 | 43.96 | 43.62 | 43.73 | 140,828 | +0.08(+0.19%) |
Dec 28, 2018 | 43.83 | 43.86 | 43.52 | 43.65 | 135,556 | +0.24(+0.55%) |
Dec 27, 2018 | 42.72 | 43.41 | 42.47 | 43.41 | 149,770 | +0.24(+0.55%) |
Dec 26, 2018 | 42.32 | 43.20 | 42.12 | 43.17 | 162,853 | +0.97(+2.29%) |
Dec 24, 2018 | 42.70 | 42.77 | 42.21 | 42.21 | 76,623 | -0.60(-1.40%) |
Dec 21, 2018 | 43.23 | 43.39 | 42.66 | 42.80 | 129,463 | -0.72(-1.65%) |
Dec 20, 2018 | 43.74 | 43.91 | 43.29 | 43.52 | 291,966 | -0.39(-0.89%) |
Dec 19, 2018 | 44.50 | 44.78 | 43.65 | 43.91 | 291,603 | -0.43(-0.96%) |
Dec 18, 2018 | 44.49 | 44.56 | 44.11 | 44.34 | 164,628 | +0.17(+0.38%) |
Dec 17, 2018 | 44.53 | 44.62 | 44.06 | 44.17 | 100,047 | -0.58(-1.29%) |
Dec 14, 2018 | 44.82 | 44.99 | 44.66 | 44.75 | 133,357 | -0.65(-1.42%) |
Dec 13, 2018 | 45.48 | 45.56 | 45.27 | 45.39 | 110,831 | -0.07(-0.15%) |
Dec 12, 2018 | 45.46 | 45.71 | 45.45 | 45.46 | 66,671 | +0.65(+1.45%) |
Dec 11, 2018 | 45.07 | 45.13 | 44.60 | 44.81 | 85,445 | +0.15(+0.33%) |
Dec 10, 2018 | 44.78 | 44.88 | 44.19 | 44.67 | 160,891 | -0.41(-0.92%) |
Dec 07, 2018 | 45.50 | 45.70 | 44.90 | 45.08 | 94,515 | -0.38(-0.84%) |
Dec 06, 2018 | 45.06 | 45.47 | 44.73 | 45.46 | 96,652 | -0.47(-1.02%) |
Dec 04, 2018 | 46.98 | 46.98 | 45.93 | 45.93 | 358,993 | -1.47(-3.10%) |
Dec 03, 2018 | 47.37 | 47.43 | 47.20 | 47.40 | 66,837 | +0.98(+2.10%) |
Nov 30, 2018 | 46.33 | 46.52 | 46.30 | 46.42 | 433,616 | -0.27(-0.58%) |
Nov 29, 2018 | 46.86 | 46.91 | 46.61 | 46.69 | 106,790 | -0.20(-0.43%) |
Nov 28, 2018 | 46.36 | 46.89 | 46.13 | 46.89 | 117,527 | +0.56(+1.22%) |
Nov 27, 2018 | 46.23 | 46.38 | 46.08 | 46.33 | 179,378 | -0.19(-0.40%) |
Nov 26, 2018 | 46.38 | 46.58 | 46.38 | 46.52 | 227,133 | +0.71(+1.54%) |
Nov 23, 2018 | 45.76 | 46.00 | 45.76 | 45.81 | 11,181 | -0.37(-0.81%) |
Nov 21, 2018 | 46.18 | 46.18 | 46.18 | 0 | +0.71(+1.55%) | |
Nov 20, 2018 | 45.66 | 45.91 | 45.41 | 45.48 | 178,603 | -1.05(-2.25%) |
Nov 19, 2018 | 46.87 | 46.96 | 46.41 | 46.53 | 127,559 | -0.52(-1.10%) |
Nov 16, 2018 | 46.72 | 47.11 | 46.72 | 47.04 | 27,424 | +0.03(+0.05%) |
Nov 15, 2018 | 46.61 | 47.09 | 46.37 | 47.02 | 37,992 | +0.10(+0.22%) |
Nov 14, 2018 | 47.25 | 47.31 | 46.71 | 46.91 | 43,840 | +0.01(+0.02%) |
Nov 13, 2018 | 46.74 | 47.26 | 46.74 | 46.91 | 44,526 | +0.19(+0.40%) |
Nov 12, 2018 | 47.25 | 47.25 | 46.69 | 46.72 | 43,884 | -1.00(-2.10%) |
Nov 09, 2018 | 47.74 | 47.79 | 47.53 | 47.72 | 69,091 | -0.39(-0.81%) |
Nov 08, 2018 | 48.40 | 48.50 | 48.02 | 48.11 | 47,300 | -0.63(-1.29%) |
Nov 07, 2018 | 48.46 | 48.74 | 48.42 | 48.74 | 59,475 | +0.64(+1.32%) |
Nov 06, 2018 | 47.92 | 48.10 | 47.89 | 48.10 | 43,060 | +0.23(+0.47%) |
Nov 05, 2018 | 47.91 | 47.97 | 47.74 | 47.88 | 89,848 | -0.18(-0.37%) |
Nov 02, 2018 | 48.44 | 48.44 | 47.76 | 48.05 | 64,618 | +0.25(+0.53%) |
Nov 01, 2018 | 47.51 | 47.80 | 47.38 | 47.80 | 41,412 | +0.61(+1.30%) |
Oct 31, 2018 | 47.20 | 47.47 | 47.19 | 47.19 | 74,609 | +0.43(+0.93%) |
Oct 30, 2018 | 46.24 | 46.75 | 46.24 | 46.75 | 94,635 | +0.92(+2.00%) |
Oct 29, 2018 | 46.71 | 46.86 | 45.75 | 45.84 | 30,915 | -0.43(-0.94%) |
Oct 26, 2018 | 45.95 | 46.58 | 45.73 | 46.27 | 46,257 | -0.32(-0.69%) |
Oct 25, 2018 | 46.41 | 46.83 | 46.26 | 46.59 | 121,278 | +0.57(+1.24%) |
Oct 24, 2018 | 47.17 | 47.17 | 46.02 | 46.02 | 43,231 | -1.43(-3.01%) |
Oct 23, 2018 | 46.97 | 47.59 | 46.80 | 47.45 | 167,685 | -0.49(-1.02%) |
Oct 22, 2018 | 48.15 | 48.15 | 47.82 | 47.94 | 58,026 | -0.20(-0.41%) |
Oct 19, 2018 | 47.97 | 48.37 | 47.97 | 48.14 | 48,493 | +0.13(+0.27%) |
Oct 18, 2018 | 48.62 | 48.62 | 47.82 | 48.01 | 25,110 | -0.73(-1.50%) |
Oct 17, 2018 | 49.02 | 49.02 | 48.61 | 48.74 | 44,842 | -0.53(-1.07%) |
Oct 16, 2018 | 48.95 | 49.27 | 48.87 | 49.27 | 124,763 | +0.98(+2.02%) |
Oct 15, 2018 | 48.27 | 48.50 | 48.22 | 48.29 | 39,798 | -0.15(-0.32%) |
Oct 12, 2018 | 48.53 | 48.71 | 47.99 | 48.44 | 48,022 | +0.19(+0.39%) |
Oct 11, 2018 | 48.55 | 48.94 | 47.80 | 48.25 | 142,607 | -0.59(-1.21%) |
Oct 10, 2018 | 49.86 | 49.86 | 48.84 | 48.84 | 93,188 | -1.53(-3.04%) |
Oct 09, 2018 | 49.99 | 50.44 | 49.99 | 50.38 | 70,926 | -0.05(-0.11%) |
Oct 08, 2018 | 50.21 | 50.46 | 50.08 | 50.43 | 212,540 | -0.46(-0.91%) |
Oct 05, 2018 | 51.07 | 51.09 | 50.70 | 50.89 | 72,975 | -0.35(-0.68%) |
Oct 04, 2018 | 51.69 | 51.69 | 51.13 | 51.24 | 54,907 | -0.97(-1.86%) |
Oct 03, 2018 | 52.30 | 52.40 | 52.13 | 52.21 | 45,103 | -0.06(-0.11%) |
Oct 02, 2018 | 52.15 | 52.37 | 52.15 | 52.27 | 96,604 | -0.40(-0.76%) |
Oct 01, 2018 | 52.71 | 52.80 | 52.60 | 52.67 | 19,059 | +0.18(+0.34%) |
Sep 28, 2018 | 52.51 | 52.76 | 52.46 | 52.49 | 18,714 | -0.36(-0.68%) |
Sep 27, 2018 | 52.95 | 53.11 | 52.80 | 52.84 | 27,434 | -0.29(-0.54%) |
Sep 26, 2018 | 53.24 | 53.41 | 53.07 | 53.13 | 17,802 | -0.03(-0.06%) |
Sep 25, 2018 | 53.23 | 53.28 | 53.11 | 53.17 | 16,499 | +0.46(+0.87%) |
Sep 24, 2018 | 52.94 | 52.97 | 52.71 | 52.71 | 34,472 | -0.25(-0.47%) |
Sep 21, 2018 | 52.91 | 53.06 | 52.91 | 52.96 | 53,554 | +0.02(+0.03%) |
Sep 20, 2018 | 52.76 | 53.05 | 52.75 | 52.94 | 30,900 | +0.54(+1.04%) |
Sep 19, 2018 | 52.34 | 52.46 | 52.29 | 52.39 | 20,171 | +0.22(+0.42%) |
Sep 18, 2018 | 52.05 | 52.27 | 52.05 | 52.17 | 44,280 | +0.54(+1.05%) |
Sep 17, 2018 | 51.90 | 51.97 | 51.63 | 51.63 | 79,301 | -0.02(-0.03%) |
Sep 14, 2018 | 51.72 | 51.82 | 51.57 | 51.65 | 40,372 | +0.09(+0.17%) |
Sep 13, 2018 | 51.83 | 51.83 | 51.45 | 51.56 | 37,067 | +0.27(+0.53%) |
Sep 12, 2018 | 51.18 | 51.47 | 51.15 | 51.29 | 679,755 | +0.27(+0.53%) |
Sep 11, 2018 | 50.56 | 51.06 | 50.56 | 51.02 | 896,700 | +0.31(+0.60%) |
Sep 10, 2018 | 50.85 | 50.85 | 50.71 | 50.71 | 52,591 | +0.22(+0.44%) |
Sep 07, 2018 | 50.33 | 50.64 | 50.33 | 50.49 | 33,394 | -0.31(-0.60%) |
Sep 06, 2018 | 50.92 | 50.98 | 50.59 | 50.80 | 34,971 | -0.19(-0.38%) |
Sep 05, 2018 | 51.20 | 51.25 | 50.89 | 50.99 | 118,857 | -0.66(-1.28%) |
Sep 04, 2018 | 51.36 | 51.65 | 51.36 | 51.65 | 78,590 | -0.49(-0.95%) |
Aug 31, 2018 | 52.15 | 52.15 | 52.15 | 0 | -0.40(-0.75%) | |
Aug 30, 2018 | 52.69 | 52.73 | 52.45 | 52.54 | 41,802 | -0.42(-0.80%) |
Aug 29, 2018 | 52.67 | 52.98 | 52.67 | 52.97 | 37,596 | +0.32(+0.61%) |
Aug 28, 2018 | 52.92 | 52.92 | 52.64 | 52.64 | 161,508 | -0.08(-0.15%) |
Aug 27, 2018 | 52.36 | 52.76 | 52.36 | 52.72 | 40,109 | +0.75(+1.44%) |
Aug 24, 2018 | 51.82 | 52.06 | 51.80 | 51.97 | 58,410 | +0.38(+0.74%) |
Aug 23, 2018 | 51.74 | 51.84 | 51.58 | 51.59 | 40,118 | -0.36(-0.69%) |
Aug 22, 2018 | 51.91 | 52.01 | 51.88 | 51.95 | 30,480 | +0.13(+0.25%) |
Aug 21, 2018 | 51.68 | 51.88 | 51.62 | 51.82 | 47,929 | +0.40(+0.77%) |
Aug 20, 2018 | 51.32 | 51.47 | 51.27 | 51.42 | 94,327 | +0.34(+0.66%) |
Aug 17, 2018 | 50.71 | 51.17 | 50.71 | 51.08 | 53,690 | +0.24(+0.47%) |
Aug 16, 2018 | 50.76 | 50.97 | 50.76 | 50.85 | 82,438 | +0.38(+0.76%) |
Aug 15, 2018 | 50.60 | 50.60 | 50.18 | 50.47 | 222,114 | -0.98(-1.91%) |
Aug 14, 2018 | 51.49 | 51.52 | 51.34 | 51.45 | 25,511 | +0.03(+0.05%) |
Aug 13, 2018 | 51.47 | 51.61 | 51.27 | 51.42 | 58,810 | -0.08(-0.16%) |
Aug 10, 2018 | 51.69 | 51.72 | 51.44 | 51.51 | 76,110 | -1.07(-2.03%) |
Aug 09, 2018 | 52.64 | 52.82 | 52.58 | 52.58 | 102,857 | -0.10(-0.19%) |
Aug 08, 2018 | 52.64 | 52.77 | 52.60 | 52.68 | 63,400 | -0.09(-0.18%) |
Aug 07, 2018 | 52.90 | 53.05 | 52.75 | 52.77 | 1,094,744 | +0.28(+0.53%) |
Aug 06, 2018 | 52.45 | 52.61 | 52.36 | 52.49 | 31,746 | -0.22(-0.42%) |
Aug 03, 2018 | 52.40 | 52.71 | 52.40 | 52.71 | 36,698 | -0.01(-0.02%) |
Aug 02, 2018 | 52.44 | 52.72 | 52.31 | 52.72 | 49,564 | -0.33(-0.63%) |
Aug 01, 2018 | 53.14 | 53.22 | 52.92 | 53.05 | 33,663 | -0.24(-0.45%) |
Jul 31, 2018 | 53.43 | 53.43 | 53.20 | 53.30 | 29,935 | +0.03(+0.06%) |
Jul 30, 2018 | 53.51 | 53.51 | 53.22 | 53.26 | 28,270 | -0.04(-0.08%) |
Jul 27, 2018 | 53.41 | 53.52 | 53.23 | 53.30 | 10,030 | +0.07(+0.13%) |
Jul 26, 2018 | 53.28 | 53.39 | 53.16 | 53.24 | 54,642 | -0.29(-0.54%) |
Jul 25, 2018 | 53.12 | 53.58 | 52.88 | 53.53 | 38,980 | +0.53(+1.01%) |
Jul 24, 2018 | 53.07 | 53.22 | 52.92 | 52.99 | 47,661 | +0.29(+0.55%) |
Jul 23, 2018 | 52.64 | 52.73 | 52.57 | 52.70 | 31,772 | -0.07(-0.13%) |
Jul 20, 2018 | 52.56 | 52.85 | 52.55 | 52.77 | 28,386 | +0.31(+0.59%) |
Jul 19, 2018 | 52.39 | 52.59 | 52.32 | 52.47 | 40,214 | -0.36(-0.68%) |
Jul 18, 2018 | 52.80 | 52.99 | 52.75 | 52.82 | 105,810 | +0.02(+0.04%) |
Jul 17, 2018 | 52.58 | 52.84 | 52.42 | 52.80 | 52,852 | +0.23(+0.43%) |
Jul 16, 2018 | 52.58 | 52.64 | 52.48 | 52.58 | 42,495 | +0.04(+0.07%) |
Jul 13, 2018 | 52.44 | 52.54 | 52.35 | 52.54 | 23,915 | +0.16(+0.30%) |
Jul 12, 2018 | 52.23 | 52.46 | 52.23 | 52.39 | 31,292 | +0.38(+0.72%) |
Jul 11, 2018 | 52.32 | 52.45 | 51.89 | 52.01 | 29,839 | -0.92(-1.75%) |
Jul 10, 2018 | 52.75 | 52.94 | 52.69 | 52.93 | 31,004 | +0.17(+0.32%) |
Jul 09, 2018 | 52.67 | 52.76 | 52.54 | 52.76 | 43,030 | +0.53(+1.02%) |
Jul 06, 2018 | 51.93 | 52.27 | 51.86 | 52.23 | 40,589 | +0.33(+0.64%) |
Jul 05, 2018 | 51.92 | 51.67 | 51.90 | 92,330 | +0.46(+0.89%) | |
Jul 03, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.22(+0.43%) | |
Jul 02, 2018 | 51.10 | 51.26 | 51.05 | 51.22 | 63,789 | -0.70(-1.34%) |
Jun 29, 2018 | 51.87 | 52.17 | 51.84 | 51.92 | 50,087 | +0.48(+0.93%) |
Jun 28, 2018 | 51.27 | 51.53 | 51.10 | 51.44 | 24,847 | -0.05(-0.09%) |
Jun 27, 2018 | 52.04 | 52.18 | 51.47 | 51.48 | 33,309 | -0.48(-0.93%) |
Jun 26, 2018 | 52.00 | 52.11 | 51.83 | 51.97 | 28,484 | +0.05(+0.10%) |
Jun 25, 2018 | 52.18 | 52.25 | 51.76 | 51.92 | 39,941 | -0.82(-1.56%) |
Jun 22, 2018 | 53.02 | 53.03 | 52.70 | 52.74 | 110,826 | +0.37(+0.71%) |
Jun 21, 2018 | 52.52 | 52.62 | 52.30 | 52.36 | 45,467 | -0.39(-0.73%) |
Jun 20, 2018 | 52.84 | 52.85 | 52.65 | 52.75 | 26,525 | -0.03(-0.06%) |
Jun 19, 2018 | 52.51 | 52.78 | 52.40 | 52.78 | 44,022 | -0.66(-1.24%) |
Jun 18, 2018 | 53.24 | 53.45 | 53.14 | 53.44 | 18,070 | -0.39(-0.73%) |
Jun 15, 2018 | 54.27 | 53.66 | 53.84 | 31,964 | -0.43(-0.80%) | |
Jun 14, 2018 | 54.30 | 54.45 | 54.23 | 54.27 | 37,786 | -0.08(-0.15%) |
Jun 13, 2018 | 54.59 | 54.59 | 54.23 | 54.36 | 33,305 | +0.11(+0.20%) |
Jun 12, 2018 | 54.36 | 54.41 | 54.10 | 54.25 | 29,895 | -0.26(-0.48%) |
Jun 11, 2018 | 54.34 | 54.60 | 54.34 | 54.51 | 33,052 | +0.32(+0.59%) |
Jun 08, 2018 | 54.03 | 54.21 | 53.96 | 54.19 | 32,393 | +0.12(+0.22%) |
Jun 07, 2018 | 54.56 | 54.56 | 53.65 | 54.07 | 50,617 | -0.41(-0.75%) |
Jun 06, 2018 | 54.04 | 54.50 | 54.04 | 54.48 | 21,105 | +0.54(+1.00%) |
Jun 05, 2018 | 53.99 | 54.03 | 53.81 | 53.94 | 20,670 | +0.01(+0.02%) |
Jun 04, 2018 | 54.08 | 54.10 | 53.85 | 53.93 | 21,828 | +0.26(+0.48%) |
Jun 01, 2018 | 53.65 | 53.72 | 53.46 | 53.67 | 43,199 | +0.26(+0.49%) |
May 31, 2018 | 53.51 | 53.59 | 53.18 | 53.41 | 33,573 | -0.18(-0.33%) |
May 30, 2018 | 53.14 | 53.59 | 53.11 | 53.59 | 43,406 | +0.82(+1.55%) |
May 29, 2018 | 53.04 | 53.18 | 52.55 | 52.77 | 35,456 | -1.04(-1.93%) |
May 25, 2018 | 53.80 | 53.80 | 53.80 | 0 | -0.36(-0.66%) | |
May 24, 2018 | 54.16 | 54.20 | 53.78 | 54.16 | 25,666 | -0.18(-0.32%) |
May 23, 2018 | 54.16 | 54.35 | 54.05 | 54.34 | 33,448 | -0.60(-1.10%) |
May 22, 2018 | 55.11 | 55.11 | 54.92 | 54.94 | 66,936 | -0.08(-0.15%) |
May 21, 2018 | 54.94 | 55.02 | 54.86 | 55.02 | 21,328 | +0.39(+0.72%) |
May 18, 2018 | 54.64 | 54.72 | 54.56 | 54.63 | 37,203 | -0.14(-0.26%) |
May 17, 2018 | 54.69 | 54.89 | 54.64 | 54.77 | 32,737 | +0.10(+0.18%) |
May 16, 2018 | 54.58 | 54.77 | 54.54 | 54.67 | 25,934 | +0.17(+0.31%) |
May 15, 2018 | 54.57 | 54.61 | 54.34 | 54.51 | 31,989 | -0.30(-0.55%) |
May 14, 2018 | 55.15 | 55.15 | 54.75 | 54.81 | 43,517 | +0.07(+0.13%) |
May 11, 2018 | 54.66 | 54.88 | 54.66 | 54.74 | 37,075 | +0.26(+0.48%) |
May 10, 2018 | 54.38 | 54.50 | 54.27 | 54.48 | 30,843 | +0.32(+0.59%) |
May 09, 2018 | 53.91 | 54.27 | 53.91 | 54.16 | 36,660 | +0.13(+0.23%) |
May 08, 2018 | 53.85 | 54.05 | 53.80 | 54.04 | 138,331 | +0.11(+0.20%) |
May 07, 2018 | 53.95 | 54.11 | 53.90 | 53.93 | 27,858 | +0.08(+0.14%) |
May 04, 2018 | 53.47 | 53.99 | 53.47 | 53.85 | 80,185 | +0.07(+0.12%) |
May 03, 2018 | 53.67 | 53.81 | 53.32 | 53.79 | 26,426 | +0.18(+0.33%) |
May 02, 2018 | 53.86 | 53.95 | 53.58 | 53.61 | 28,180 | +0.15(+0.28%) |