Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.98 | 55.15 | 54.79 | 55.08 | 826,994 | +0.01(+0.02%) |
Mar 28, 2019 | 55.07 | 55.27 | 54.98 | 55.07 | 995,480 | -0.01(-0.02%) |
Mar 27, 2019 | 54.80 | 55.16 | 54.68 | 55.08 | 1,416,526 | -0.16(-0.29%) |
Mar 26, 2019 | 55.30 | 55.44 | 55.14 | 55.24 | 1,849,161 | +0.61(+1.12%) |
Mar 25, 2019 | 54.33 | 54.64 | 54.26 | 54.63 | 1,185,208 | +0.33(+0.61%) |
Mar 22, 2019 | 54.39 | 54.85 | 54.30 | 54.30 | 2,010,289 | -0.80(-1.46%) |
Mar 21, 2019 | 54.85 | 55.15 | 54.74 | 55.10 | 1,422,847 | +0.68(+1.25%) |
Mar 20, 2019 | 54.22 | 54.65 | 54.10 | 54.42 | 1,545,298 | +0.35(+0.65%) |
Mar 19, 2019 | 53.99 | 54.22 | 53.99 | 54.07 | 1,596,705 | -0.13(-0.24%) |
Mar 18, 2019 | 54.13 | 54.22 | 53.99 | 54.20 | 1,062,145 | +0.00(+0.00%) |
Mar 15, 2019 | 54.03 | 54.24 | 53.60 | 54.20 | 1,687,639 | +1.10(+2.06%) |
Mar 14, 2019 | 52.87 | 53.24 | 52.77 | 53.11 | 1,363,520 | +0.78(+1.50%) |
Mar 13, 2019 | 52.31 | 52.38 | 52.07 | 52.32 | 877,065 | +0.44(+0.86%) |
Mar 12, 2019 | 51.52 | 51.98 | 51.51 | 51.88 | 1,119,533 | +0.23(+0.44%) |
Mar 11, 2019 | 51.33 | 51.69 | 51.08 | 51.65 | 1,417,599 | -0.34(-0.65%) |
Mar 08, 2019 | 51.95 | 52.02 | 51.74 | 51.99 | 1,165,305 | +0.58(+1.12%) |
Mar 07, 2019 | 51.58 | 51.67 | 51.28 | 51.42 | 1,275,696 | +0.38(+0.74%) |
Mar 06, 2019 | 51.20 | 51.20 | 50.76 | 51.04 | 1,014,101 | -0.09(-0.17%) |
Mar 05, 2019 | 50.73 | 51.20 | 50.72 | 51.12 | 1,760,679 | +0.43(+0.86%) |
Mar 04, 2019 | 50.67 | 50.69 | 50.38 | 50.69 | 1,976,770 | +0.24(+0.47%) |
Mar 01, 2019 | 50.51 | 50.75 | 50.42 | 50.45 | 1,168,162 | -0.56(-1.09%) |
Feb 28, 2019 | 50.83 | 51.19 | 50.82 | 51.01 | 1,386,162 | +0.11(+0.22%) |
Feb 27, 2019 | 50.43 | 50.93 | 50.42 | 50.90 | 1,335,972 | -1.40(-2.67%) |
Feb 26, 2019 | 51.85 | 52.39 | 51.82 | 52.30 | 1,018,443 | +0.36(+0.69%) |
Feb 25, 2019 | 52.17 | 52.23 | 51.81 | 51.94 | 875,820 | -0.49(-0.94%) |
Feb 22, 2019 | 51.89 | 52.46 | 51.80 | 52.43 | 1,252,925 | -0.51(-0.96%) |
Feb 21, 2019 | 53.07 | 53.07 | 52.74 | 52.94 | 978,581 | +0.21(+0.39%) |
Feb 20, 2019 | 52.55 | 52.78 | 52.48 | 52.73 | 1,264,430 | +0.26(+0.49%) |
Feb 19, 2019 | 52.22 | 52.54 | 52.11 | 52.48 | 922,338 | +0.36(+0.69%) |
Feb 15, 2019 | 52.33 | 52.36 | 52.09 | 52.12 | 1,461,710 | +0.04(+0.07%) |
Feb 14, 2019 | 52.00 | 52.30 | 51.86 | 52.08 | 924,038 | +0.11(+0.20%) |
Feb 13, 2019 | 52.03 | 52.27 | 51.88 | 51.97 | 1,146,585 | -0.10(-0.20%) |
Feb 12, 2019 | 51.74 | 52.16 | 51.66 | 52.08 | 1,200,047 | +0.77(+1.50%) |
Feb 11, 2019 | 51.30 | 51.49 | 51.19 | 51.31 | 1,156,015 | -0.34(-0.65%) |
Feb 08, 2019 | 51.45 | 51.66 | 51.32 | 51.64 | 1,030,880 | +0.01(+0.02%) |
Feb 07, 2019 | 51.43 | 51.66 | 51.34 | 51.63 | 1,237,269 | +0.13(+0.25%) |
Feb 06, 2019 | 51.81 | 51.90 | 51.35 | 51.50 | 1,867,762 | -0.63(-1.20%) |
Feb 05, 2019 | 51.82 | 52.19 | 51.73 | 52.13 | 1,864,391 | +0.93(+1.81%) |
Feb 04, 2019 | 51.24 | 51.27 | 50.95 | 51.20 | 1,130,420 | +0.56(+1.11%) |
Feb 01, 2019 | 50.76 | 50.81 | 50.55 | 50.64 | 2,127,471 | +0.48(+0.95%) |
Jan 31, 2019 | 49.75 | 50.18 | 49.63 | 50.16 | 1,876,385 | -0.32(-0.63%) |
Jan 30, 2019 | 50.51 | 50.65 | 50.28 | 50.48 | 2,087,555 | +0.04(+0.07%) |
Jan 29, 2019 | 50.53 | 50.68 | 50.25 | 50.44 | 1,971,103 | +0.64(+1.28%) |
Jan 28, 2019 | 49.47 | 49.83 | 49.33 | 49.81 | 1,687,116 | +0.00(+0.00%) |
Jan 25, 2019 | 49.79 | 50.01 | 49.67 | 49.81 | 1,300,867 | -0.04(-0.08%) |
Jan 24, 2019 | 50.42 | 50.42 | 49.58 | 49.84 | 1,511,340 | -0.66(-1.30%) |
Jan 23, 2019 | 50.46 | 50.59 | 50.18 | 50.50 | 1,856,932 | +0.69(+1.39%) |
Jan 22, 2019 | 49.50 | 49.82 | 49.43 | 49.81 | 1,907,815 | -0.16(-0.32%) |
Jan 18, 2019 | 49.95 | 50.12 | 49.81 | 49.97 | 1,781,106 | +0.33(+0.66%) |
Jan 17, 2019 | 49.28 | 49.80 | 49.28 | 49.64 | 1,316,614 | +0.31(+0.63%) |
Jan 16, 2019 | 49.46 | 49.57 | 49.12 | 49.33 | 1,112,935 | -0.65(-1.29%) |
Jan 15, 2019 | 49.69 | 50.10 | 49.66 | 49.98 | 1,115,548 | +0.52(+1.04%) |
Jan 14, 2019 | 49.71 | 49.76 | 49.40 | 49.46 | 1,367,196 | -0.75(-1.49%) |
Jan 11, 2019 | 50.30 | 50.36 | 50.15 | 50.21 | 935,408 | +0.18(+0.36%) |
Jan 10, 2019 | 49.89 | 50.17 | 49.78 | 50.03 | 2,869,314 | +0.21(+0.41%) |
Jan 09, 2019 | 49.88 | 50.10 | 49.69 | 49.83 | 4,463,218 | -0.37(-0.73%) |
Jan 08, 2019 | 49.70 | 50.22 | 49.69 | 50.19 | 2,184,029 | -0.02(-0.04%) |
Jan 07, 2019 | 50.03 | 50.35 | 50.00 | 50.21 | 1,159,920 | -0.35(-0.69%) |
Jan 04, 2019 | 50.07 | 50.73 | 50.02 | 50.56 | 1,924,580 | +0.68(+1.37%) |
Jan 03, 2019 | 49.84 | 50.27 | 49.77 | 49.87 | 2,432,929 | -0.26(-0.52%) |
Jan 02, 2019 | 50.17 | 50.43 | 49.87 | 50.13 | 1,887,026 | -0.30(-0.59%) |
Dec 31, 2018 | 50.59 | 50.59 | 50.20 | 50.43 | 947,462 | +0.30(+0.60%) |
Dec 28, 2018 | 50.50 | 50.66 | 49.98 | 50.13 | 1,725,530 | -0.24(-0.48%) |
Dec 27, 2018 | 49.51 | 50.40 | 49.31 | 50.38 | 2,412,065 | +0.16(+0.32%) |
Dec 26, 2018 | 49.10 | 50.24 | 48.82 | 50.22 | 1,472,461 | +1.27(+2.61%) |
Dec 24, 2018 | 50.46 | 50.58 | 48.93 | 48.94 | 1,168,487 | -1.34(-2.67%) |
Dec 21, 2018 | 50.57 | 51.26 | 50.24 | 50.28 | 2,276,065 | -0.53(-1.05%) |
Dec 20, 2018 | 51.20 | 51.20 | 50.61 | 50.82 | 2,187,720 | +0.04(+0.07%) |
Dec 19, 2018 | 51.03 | 51.58 | 50.61 | 50.78 | 1,828,190 | -0.18(-0.35%) |
Dec 18, 2018 | 51.26 | 51.40 | 50.82 | 50.96 | 1,497,407 | -0.11(-0.22%) |
Dec 17, 2018 | 51.98 | 52.01 | 50.95 | 51.07 | 1,848,438 | -1.09(-2.08%) |
Dec 14, 2018 | 52.34 | 52.59 | 52.16 | 52.16 | 1,039,840 | -0.70(-1.33%) |
Dec 13, 2018 | 52.96 | 53.21 | 52.78 | 52.86 | 1,478,525 | +0.15(+0.28%) |
Dec 12, 2018 | 52.66 | 53.05 | 52.64 | 52.71 | 1,725,122 | +0.61(+1.17%) |
Dec 11, 2018 | 52.06 | 52.37 | 51.92 | 52.10 | 1,870,465 | +0.29(+0.56%) |
Dec 10, 2018 | 52.17 | 52.23 | 51.36 | 51.81 | 1,753,929 | -0.21(-0.40%) |
Dec 07, 2018 | 52.12 | 52.26 | 51.93 | 52.02 | 1,340,443 | +0.13(+0.25%) |
Dec 06, 2018 | 51.49 | 51.91 | 51.01 | 51.89 | 1,704,265 | -0.19(-0.36%) |
Dec 04, 2018 | 52.67 | 52.68 | 52.02 | 52.08 | 1,537,040 | -0.04(-0.07%) |
Dec 03, 2018 | 52.03 | 52.15 | 51.68 | 52.11 | 1,131,311 | +0.08(+0.14%) |
Nov 30, 2018 | 52.15 | 52.17 | 51.83 | 52.04 | 1,003,252 | -0.26(-0.50%) |
Nov 29, 2018 | 52.13 | 52.56 | 52.07 | 52.30 | 1,089,963 | -0.22(-0.43%) |
Nov 28, 2018 | 52.23 | 52.56 | 51.99 | 52.53 | 938,235 | +0.30(+0.57%) |
Nov 27, 2018 | 51.97 | 52.24 | 51.77 | 52.23 | 854,105 | +0.60(+1.16%) |
Nov 26, 2018 | 51.60 | 51.73 | 51.41 | 51.63 | 810,053 | -0.32(-0.61%) |
Nov 23, 2018 | 51.74 | 52.09 | 51.58 | 51.94 | 487,492 | +0.03(+0.05%) |
Nov 21, 2018 | 51.92 | 51.92 | 51.92 | 0 | +0.08(+0.16%) | |
Nov 20, 2018 | 52.12 | 52.26 | 51.81 | 51.83 | 1,466,038 | -0.43(-0.83%) |
Nov 19, 2018 | 52.56 | 52.65 | 52.14 | 52.26 | 1,366,527 | -0.12(-0.23%) |
Nov 16, 2018 | 52.18 | 52.56 | 52.10 | 52.38 | 1,532,026 | +0.59(+1.14%) |
Nov 15, 2018 | 51.93 | 51.93 | 51.33 | 51.79 | 1,594,116 | +0.19(+0.36%) |
Nov 14, 2018 | 51.62 | 51.80 | 51.30 | 51.61 | 1,245,245 | -0.01(-0.02%) |
Nov 13, 2018 | 51.52 | 51.87 | 51.32 | 51.62 | 1,345,324 | +0.49(+0.95%) |
Nov 12, 2018 | 51.21 | 51.44 | 51.05 | 51.13 | 1,106,791 | -0.52(-1.02%) |
Nov 09, 2018 | 51.56 | 51.73 | 51.40 | 51.65 | 896,473 | +0.60(+1.18%) |
Nov 08, 2018 | 51.20 | 51.32 | 50.86 | 51.05 | 841,979 | -0.58(-1.13%) |
Nov 07, 2018 | 51.64 | 51.65 | 51.34 | 51.63 | 1,135,801 | +0.67(+1.32%) |
Nov 06, 2018 | 50.89 | 50.98 | 50.74 | 50.96 | 1,135,389 | +0.02(+0.04%) |
Nov 05, 2018 | 50.71 | 50.99 | 50.68 | 50.94 | 1,159,991 | +0.38(+0.74%) |
Nov 02, 2018 | 50.38 | 50.82 | 50.22 | 50.57 | 1,248,811 | -0.38(-0.75%) |
Nov 01, 2018 | 50.56 | 50.97 | 50.49 | 50.95 | 1,274,037 | +0.95(+1.91%) |
Oct 31, 2018 | 50.48 | 50.48 | 49.96 | 50.00 | 1,440,871 | -0.60(-1.19%) |
Oct 30, 2018 | 49.82 | 50.62 | 49.77 | 50.60 | 1,499,722 | +0.50(+1.00%) |
Oct 29, 2018 | 50.16 | 50.46 | 49.76 | 50.10 | 1,437,171 | -0.11(-0.22%) |
Oct 26, 2018 | 50.60 | 50.65 | 49.73 | 50.21 | 1,698,741 | -0.80(-1.57%) |
Oct 25, 2018 | 51.16 | 51.28 | 50.90 | 51.01 | 1,368,208 | +0.35(+0.70%) |
Oct 24, 2018 | 51.06 | 51.25 | 50.62 | 50.66 | 1,736,962 | -0.56(-1.09%) |
Oct 23, 2018 | 51.09 | 51.40 | 50.58 | 51.21 | 2,425,196 | +0.74(+1.47%) |
Oct 22, 2018 | 51.26 | 51.32 | 50.32 | 50.47 | 2,156,852 | -0.30(-0.59%) |
Oct 19, 2018 | 50.85 | 51.06 | 50.50 | 50.77 | 3,423,729 | +1.78(+3.62%) |
Oct 18, 2018 | 49.29 | 49.63 | 48.86 | 48.99 | 4,584,475 | -0.94(-1.88%) |
Oct 17, 2018 | 49.81 | 50.11 | 49.45 | 49.93 | 1,892,785 | -0.40(-0.79%) |
Oct 16, 2018 | 50.48 | 50.60 | 50.24 | 50.33 | 1,268,651 | +0.63(+1.27%) |
Oct 15, 2018 | 49.18 | 49.90 | 49.16 | 49.70 | 1,380,553 | +0.62(+1.27%) |
Oct 12, 2018 | 49.05 | 49.16 | 48.67 | 49.08 | 1,867,733 | +0.21(+0.44%) |
Oct 11, 2018 | 49.74 | 49.75 | 48.59 | 48.86 | 2,093,583 | -0.86(-1.74%) |
Oct 10, 2018 | 50.20 | 50.32 | 49.71 | 49.73 | 1,437,736 | -0.35(-0.71%) |
Oct 09, 2018 | 49.70 | 50.25 | 49.70 | 50.08 | 1,238,732 | -0.04(-0.07%) |
Oct 08, 2018 | 49.63 | 50.15 | 49.60 | 50.12 | 1,237,665 | +0.08(+0.17%) |
Oct 05, 2018 | 49.93 | 50.13 | 49.87 | 50.03 | 1,585,255 | -0.05(-0.09%) |
Oct 04, 2018 | 50.49 | 50.50 | 49.85 | 50.08 | 2,753,527 | -1.29(-2.52%) |
Oct 03, 2018 | 51.45 | 51.75 | 51.32 | 51.37 | 1,186,387 | +0.11(+0.22%) |
Oct 02, 2018 | 50.97 | 51.40 | 50.90 | 51.26 | 1,400,442 | -0.64(-1.24%) |
Oct 01, 2018 | 51.92 | 51.98 | 51.77 | 51.90 | 794,986 | +0.26(+0.50%) |
Sep 28, 2018 | 51.78 | 51.93 | 51.53 | 51.64 | 1,136,474 | -0.29(-0.55%) |
Sep 27, 2018 | 52.13 | 52.32 | 51.90 | 51.93 | 1,173,292 | +0.06(+0.11%) |
Sep 26, 2018 | 51.76 | 52.17 | 51.70 | 51.87 | 986,350 | +0.25(+0.49%) |
Sep 25, 2018 | 51.76 | 51.93 | 51.60 | 51.62 | 725,096 | -0.15(-0.29%) |
Sep 24, 2018 | 52.16 | 52.18 | 51.74 | 51.77 | 803,771 | -0.76(-1.45%) |
Sep 21, 2018 | 52.27 | 52.68 | 52.25 | 52.53 | 668,115 | -0.01(-0.02%) |
Sep 20, 2018 | 51.96 | 52.55 | 51.91 | 52.54 | 914,673 | +1.27(+2.48%) |
Sep 19, 2018 | 51.17 | 51.33 | 51.01 | 51.27 | 1,648,793 | -1.03(-1.97%) |
Sep 18, 2018 | 52.45 | 52.61 | 52.22 | 52.30 | 1,281,511 | -0.06(-0.12%) |
Sep 17, 2018 | 52.35 | 52.45 | 52.26 | 52.37 | 999,081 | +0.15(+0.28%) |
Sep 14, 2018 | 52.50 | 52.52 | 52.14 | 52.22 | 978,669 | -0.35(-0.67%) |
Sep 13, 2018 | 52.59 | 52.82 | 52.51 | 52.57 | 1,191,783 | -0.27(-0.51%) |
Sep 12, 2018 | 52.32 | 52.97 | 52.31 | 52.84 | 773,511 | +0.45(+0.85%) |
Sep 11, 2018 | 52.04 | 52.43 | 51.94 | 52.39 | 880,238 | +0.40(+0.77%) |
Sep 10, 2018 | 51.98 | 52.12 | 51.88 | 51.99 | 923,196 | +0.76(+1.49%) |
Sep 07, 2018 | 51.15 | 51.50 | 51.07 | 51.23 | 1,244,904 | -0.04(-0.07%) |
Sep 06, 2018 | 51.43 | 51.60 | 51.12 | 51.27 | 2,123,742 | -0.81(-1.55%) |
Sep 05, 2018 | 52.01 | 52.25 | 51.98 | 52.08 | 1,501,502 | -0.48(-0.92%) |
Sep 04, 2018 | 52.42 | 52.61 | 52.36 | 52.56 | 889,789 | -0.87(-1.64%) |
Aug 31, 2018 | 53.44 | 53.44 | 53.44 | 0 | -0.53(-0.98%) | |
Aug 30, 2018 | 54.14 | 54.22 | 53.83 | 53.97 | 670,839 | -0.32(-0.58%) |
Aug 29, 2018 | 54.28 | 54.40 | 54.22 | 54.28 | 741,953 | +0.09(+0.17%) |
Aug 28, 2018 | 54.51 | 54.59 | 54.15 | 54.19 | 663,166 | +0.00(+0.00%) |
Aug 27, 2018 | 53.85 | 54.20 | 53.79 | 54.19 | 905,670 | +0.55(+1.02%) |
Aug 24, 2018 | 53.39 | 53.77 | 53.33 | 53.64 | 1,190,259 | +0.47(+0.89%) |
Aug 23, 2018 | 53.55 | 53.60 | 53.11 | 53.17 | 1,428,346 | -0.37(-0.69%) |
Aug 22, 2018 | 53.62 | 53.66 | 53.45 | 53.54 | 1,098,337 | +0.30(+0.56%) |
Aug 21, 2018 | 53.34 | 53.34 | 53.04 | 53.24 | 2,943,109 | +0.19(+0.35%) |
Aug 20, 2018 | 52.93 | 53.23 | 52.90 | 53.05 | 604,178 | +0.33(+0.62%) |
Aug 17, 2018 | 52.31 | 52.77 | 52.26 | 52.73 | 788,701 | +0.34(+0.66%) |
Aug 16, 2018 | 52.12 | 52.59 | 52.12 | 52.38 | 1,109,257 | +0.20(+0.37%) |
Aug 15, 2018 | 51.78 | 52.23 | 51.62 | 52.19 | 1,452,152 | -0.21(-0.41%) |
Aug 14, 2018 | 52.28 | 52.46 | 52.12 | 52.40 | 984,974 | +0.17(+0.32%) |
Aug 13, 2018 | 52.33 | 52.38 | 52.01 | 52.24 | 782,067 | +0.19(+0.36%) |
Aug 10, 2018 | 52.39 | 52.57 | 51.91 | 52.05 | 1,173,263 | -1.20(-2.25%) |
Aug 09, 2018 | 53.61 | 53.62 | 53.20 | 53.25 | 623,832 | -0.25(-0.47%) |
Aug 08, 2018 | 53.55 | 53.61 | 53.39 | 53.50 | 844,753 | -0.05(-0.09%) |
Aug 07, 2018 | 53.59 | 53.61 | 53.39 | 53.55 | 990,738 | +0.33(+0.61%) |
Aug 06, 2018 | 53.32 | 53.45 | 53.16 | 53.22 | 845,885 | +0.01(+0.02%) |
Aug 03, 2018 | 53.10 | 53.46 | 53.01 | 53.21 | 1,096,673 | -0.10(-0.19%) |
Aug 02, 2018 | 53.05 | 53.33 | 52.98 | 53.31 | 1,296,641 | +0.31(+0.58%) |
Aug 01, 2018 | 53.12 | 53.14 | 52.81 | 53.00 | 1,114,860 | +0.01(+0.02%) |
Jul 31, 2018 | 53.19 | 53.28 | 52.91 | 53.00 | 887,717 | +0.10(+0.19%) |
Jul 30, 2018 | 53.06 | 53.11 | 52.83 | 52.89 | 882,388 | +0.22(+0.42%) |
Jul 27, 2018 | 52.66 | 52.89 | 52.64 | 52.67 | 844,410 | +0.20(+0.39%) |
Jul 26, 2018 | 52.77 | 52.42 | 52.47 | 986,574 | -0.56(-1.06%) | |
Jul 25, 2018 | 52.83 | 53.04 | 52.53 | 53.03 | 1,137,162 | +0.38(+0.72%) |
Jul 24, 2018 | 52.60 | 52.81 | 52.55 | 52.65 | 972,473 | -0.13(-0.24%) |
Jul 23, 2018 | 53.34 | 53.41 | 52.56 | 52.78 | 1,752,234 | -0.68(-1.28%) |
Jul 20, 2018 | 53.42 | 53.57 | 53.30 | 53.47 | 1,868,331 | +1.03(+1.97%) |
Jul 19, 2018 | 52.17 | 52.58 | 52.12 | 52.43 | 1,537,657 | +1.28(+2.51%) |
Jul 18, 2018 | 51.48 | 51.49 | 51.10 | 51.15 | 1,134,558 | -0.07(-0.14%) |
Jul 17, 2018 | 51.18 | 51.40 | 51.14 | 51.22 | 923,696 | -0.48(-0.93%) |
Jul 16, 2018 | 51.84 | 51.91 | 51.62 | 51.70 | 1,024,396 | -0.06(-0.11%) |
Jul 13, 2018 | 51.57 | 51.77 | 51.45 | 51.76 | 991,205 | +0.41(+0.79%) |
Jul 12, 2018 | 51.24 | 51.55 | 51.22 | 51.35 | 1,012,110 | +0.30(+0.58%) |
Jul 11, 2018 | 51.60 | 51.68 | 51.04 | 51.06 | 1,435,466 | -0.90(-1.74%) |
Jul 10, 2018 | 51.65 | 51.98 | 51.52 | 51.96 | 881,049 | +0.22(+0.43%) |
Jul 09, 2018 | 52.03 | 52.03 | 51.63 | 51.74 | 1,283,452 | +0.02(+0.04%) |
Jul 06, 2018 | 51.96 | 52.00 | 51.65 | 51.72 | 1,024,804 | -0.11(-0.21%) |
Jul 05, 2018 | 51.81 | 51.86 | 51.52 | 51.83 | 1,275,499 | +0.40(+0.77%) |
Jul 03, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.65(+1.29%) | |
Jul 02, 2018 | 50.93 | 51.13 | 50.55 | 50.78 | 1,218,727 | -0.61(-1.18%) |
Jun 29, 2018 | 51.60 | 51.60 | 51.34 | 51.39 | 1,032,887 | +0.72(+1.42%) |
Jun 28, 2018 | 50.63 | 50.76 | 50.53 | 50.67 | 1,300,074 | +0.16(+0.31%) |
Jun 27, 2018 | 51.02 | 51.19 | 50.48 | 50.51 | 1,532,441 | -0.28(-0.54%) |
Jun 26, 2018 | 50.96 | 50.99 | 50.74 | 50.79 | 904,893 | -0.17(-0.33%) |
Jun 25, 2018 | 51.18 | 51.21 | 50.74 | 50.96 | 1,100,251 | -0.14(-0.27%) |
Jun 22, 2018 | 50.84 | 51.22 | 50.69 | 51.10 | 1,680,668 | +0.90(+1.80%) |
Jun 21, 2018 | 50.34 | 50.48 | 50.07 | 50.19 | 1,149,280 | +0.04(+0.07%) |
Jun 20, 2018 | 50.35 | 50.35 | 49.96 | 50.15 | 921,211 | +0.39(+0.78%) |
Jun 19, 2018 | 49.59 | 49.86 | 49.56 | 49.77 | 889,398 | -0.06(-0.13%) |
Jun 18, 2018 | 49.98 | 50.05 | 49.67 | 49.83 | 977,252 | -0.67(-1.33%) |
Jun 15, 2018 | 49.84 | 50.26 | 50.51 | 1,568,584 | +0.66(+1.33%) | |
Jun 14, 2018 | 50.02 | 50.18 | 49.69 | 49.84 | 2,471,421 | -1.46(-2.84%) |
Jun 13, 2018 | 51.58 | 51.58 | 51.04 | 51.30 | 1,142,986 | -0.42(-0.82%) |
Jun 12, 2018 | 51.77 | 51.91 | 51.65 | 51.72 | 1,010,278 | +0.06(+0.11%) |
Jun 11, 2018 | 51.41 | 51.85 | 51.35 | 51.67 | 1,222,957 | +0.03(+0.05%) |
Jun 08, 2018 | 51.15 | 51.66 | 51.12 | 51.64 | 1,325,666 | +0.56(+1.10%) |
Jun 07, 2018 | 51.07 | 51.43 | 50.96 | 51.08 | 1,582,875 | -0.26(-0.50%) |
Jun 06, 2018 | 50.85 | 51.34 | 1,258,231 | -0.42(-0.80%) | ||
Jun 05, 2018 | 51.82 | 51.97 | 51.68 | 51.75 | 1,116,128 | -0.05(-0.09%) |
Jun 04, 2018 | 51.83 | 52.01 | 51.62 | 51.80 | 2,018,108 | +0.22(+0.43%) |
Jun 01, 2018 | 51.61 | 51.71 | 51.26 | 51.58 | 3,414,889 | +0.14(+0.27%) |
May 31, 2018 | 51.92 | 51.97 | 51.29 | 51.44 | 1,896,304 | -0.82(-1.57%) |
May 30, 2018 | 51.81 | 52.32 | 51.52 | 52.26 | 1,157,538 | +0.99(+1.92%) |
May 29, 2018 | 51.57 | 51.70 | 51.15 | 51.27 | 1,290,876 | -0.55(-1.07%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 52.06 | 52.16 | 51.78 | 51.90 | 1,119,189 | -0.22(-0.42%) |
May 23, 2018 | 51.99 | 52.14 | 51.77 | 52.12 | 1,553,195 | -0.12(-0.23%) |
May 22, 2018 | 52.30 | 52.57 | 52.20 | 52.24 | 825,415 | +0.08(+0.16%) |
May 21, 2018 | 52.20 | 52.28 | 52.11 | 52.16 | 1,448,734 | +0.18(+0.36%) |
May 18, 2018 | 51.98 | 52.07 | 51.75 | 51.97 | 1,745,044 | +0.49(+0.95%) |
May 17, 2018 | 51.62 | 51.62 | 51.34 | 51.48 | 1,079,276 | -0.01(-0.02%) |
May 16, 2018 | 51.22 | 51.66 | 51.17 | 51.49 | 1,106,652 | -0.30(-0.57%) |
May 15, 2018 | 51.65 | 51.95 | 51.48 | 51.79 | 992,649 | -0.57(-1.09%) |
May 14, 2018 | 52.88 | 52.88 | 52.33 | 52.36 | 886,615 | +0.06(+0.12%) |
May 11, 2018 | 52.37 | 52.54 | 52.23 | 52.29 | 890,688 | -0.01(-0.02%) |
May 10, 2018 | 52.31 | 52.39 | 52.04 | 52.30 | 881,638 | +0.36(+0.69%) |
May 09, 2018 | 51.63 | 52.00 | 51.59 | 51.94 | 975,299 | +0.56(+1.09%) |
May 08, 2018 | 51.44 | 51.49 | 51.22 | 51.38 | 1,258,862 | +0.56(+1.11%) |
May 07, 2018 | 50.96 | 51.02 | 50.72 | 50.82 | 864,576 | -0.05(-0.09%) |
May 04, 2018 | 50.36 | 50.86 | 50.32 | 50.86 | 1,911,378 | +0.40(+0.79%) |
May 03, 2018 | 50.42 | 50.74 | 50.31 | 50.47 | 1,444,392 | +0.40(+0.79%) |
May 02, 2018 | 50.94 | 50.99 | 50.01 | 50.07 | 1,556,202 | -1.59(-3.08%) |
May 01, 2018 | 51.79 | 51.82 | 51.43 | 51.66 | 664,642 | -0.56(-1.07%) |
Apr 30, 2018 | 52.46 | 52.48 | 52.07 | 52.22 | 1,297,386 | +0.22(+0.42%) |
Apr 27, 2018 | 51.65 | 52.11 | 51.51 | 52.00 | 1,232,993 | +0.69(+1.34%) |
Apr 26, 2018 | 51.51 | 51.53 | 51.15 | 51.32 | 1,072,985 | +0.39(+0.77%) |
Apr 25, 2018 | 50.95 | 51.03 | 50.77 | 50.92 | 1,160,958 | +0.04(+0.07%) |
Apr 24, 2018 | 51.01 | 51.02 | 50.69 | 50.89 | 1,748,333 | +0.61(+1.22%) |
Apr 23, 2018 | 50.59 | 50.63 | 50.12 | 50.27 | 1,519,732 | -0.27(-0.54%) |
Apr 20, 2018 | 50.90 | 50.98 | 50.42 | 50.55 | 2,303,409 | -0.48(-0.93%) |
Apr 19, 2018 | 51.14 | 51.32 | 50.78 | 51.02 | 1,320,124 | -1.23(-2.34%) |
Apr 18, 2018 | 52.41 | 52.60 | 52.18 | 52.25 | 1,101,450 | -0.07(-0.14%) |
Apr 17, 2018 | 52.06 | 52.41 | 52.06 | 52.32 | 789,055 | +0.08(+0.16%) |
Apr 16, 2018 | 52.18 | 52.36 | 52.00 | 52.24 | 941,600 | +0.12(+0.23%) |
Apr 13, 2018 | 51.82 | 52.21 | 51.82 | 52.12 | 1,176,187 | +0.30(+0.58%) |
Apr 12, 2018 | 51.97 | 52.18 | 51.81 | 51.82 | 945,113 | -0.02(-0.04%) |
Apr 11, 2018 | 51.92 | 52.18 | 51.80 | 51.84 | 1,025,498 | +0.01(+0.02%) |
Apr 10, 2018 | 51.98 | 52.08 | 51.69 | 51.83 | 1,686,635 | -0.37(-0.72%) |
Apr 09, 2018 | 52.46 | 52.48 | 52.15 | 52.20 | 1,326,368 | -0.18(-0.35%) |
Apr 06, 2018 | 52.55 | 52.95 | 52.30 | 52.39 | 1,915,871 | -0.14(-0.26%) |
Apr 05, 2018 | 52.21 | 52.69 | 52.12 | 52.52 | 1,812,083 | +0.07(+0.14%) |
Apr 04, 2018 | 51.66 | 52.55 | 51.55 | 52.45 | 2,064,862 | +1.04(+2.03%) |
Apr 03, 2018 | 51.49 | 51.52 | 51.18 | 51.41 | 1,472,961 | +0.51(+1.01%) |