Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.18 | 50.18 | 50.16 | 50.16 | 392,770 | -0.01(-0.02%) |
Apr 27, 2018 | 50.17 | 50.17 | 50.15 | 50.17 | 437,184 | +0.01(+0.02%) |
Apr 26, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 440,899 | +0.01(+0.02%) |
Apr 25, 2018 | 50.17 | 50.18 | 50.14 | 50.15 | 2,347,329 | -0.02(-0.04%) |
Apr 24, 2018 | 50.15 | 50.17 | 50.14 | 50.17 | 312,449 | +0.01(+0.02%) |
Apr 23, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 386,122 | +0.01(+0.02%) |
Apr 20, 2018 | 50.13 | 50.15 | 50.13 | 50.15 | 291,708 | -0.01(-0.02%) |
Apr 19, 2018 | 50.13 | 50.16 | 50.12 | 50.16 | 296,797 | +0.01(+0.02%) |
Apr 18, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 860,771 | +0.01(+0.02%) |
Apr 17, 2018 | 50.13 | 50.14 | 50.11 | 50.14 | 410,743 | +0.02(+0.04%) |
Apr 16, 2018 | 50.11 | 50.13 | 50.10 | 50.12 | 338,442 | +0.01(+0.02%) |
Apr 13, 2018 | 50.12 | 50.12 | 50.10 | 50.11 | 458,971 | +0.00(+0.00%) |
Apr 12, 2018 | 50.10 | 50.11 | 50.09 | 50.11 | 298,753 | +0.00(+0.00%) |
Apr 11, 2018 | 50.10 | 50.11 | 50.08 | 50.11 | 686,193 | +0.02(+0.04%) |
Apr 10, 2018 | 50.07 | 50.10 | 50.07 | 50.09 | 545,359 | +0.01(+0.02%) |
Apr 09, 2018 | 50.10 | 50.10 | 50.06 | 50.08 | 666,852 | +0.00(+0.00%) |
Apr 06, 2018 | 50.05 | 50.08 | 50.05 | 50.08 | 238,881 | +0.04(+0.08%) |
Apr 05, 2018 | 50.09 | 50.11 | 50.04 | 50.04 | 4,204,685 | -0.06(-0.12%) |
Apr 04, 2018 | 50.10 | 50.11 | 50.08 | 50.10 | 677,970 | +0.01(+0.02%) |
Apr 03, 2018 | 50.09 | 50.10 | 50.08 | 50.09 | 2,700,053 | -0.02(-0.04%) |
Apr 02, 2018 | 50.07 | 50.11 | 50.06 | 50.11 | 1,048,330 | -0.05(-0.10%) |
Mar 29, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 50.14 | 50.16 | 50.14 | 50.14 | 404,394 | -0.01(-0.02%) |
Mar 27, 2018 | 50.13 | 50.16 | 50.13 | 50.15 | 477,573 | +0.02(+0.04%) |
Mar 26, 2018 | 50.15 | 50.15 | 50.13 | 50.13 | 675,340 | +0.00(+0.00%) |
Mar 23, 2018 | 50.15 | 50.15 | 50.13 | 50.13 | 2,738,323 | -0.02(-0.04%) |
Mar 22, 2018 | 50.13 | 50.15 | 50.12 | 50.15 | 371,129 | +0.01(+0.02%) |
Mar 21, 2018 | 50.12 | 50.15 | 50.10 | 50.14 | 454,632 | +0.01(+0.02%) |
Mar 20, 2018 | 50.12 | 50.13 | 50.12 | 50.13 | 318,233 | +0.02(+0.03%) |
Mar 19, 2018 | 50.11 | 50.12 | 50.09 | 50.12 | 773,295 | +0.01(+0.01%) |
Mar 16, 2018 | 50.11 | 50.11 | 50.10 | 50.11 | 246,848 | +0.01(+0.02%) |
Mar 15, 2018 | 50.11 | 50.12 | 50.09 | 50.10 | 237,802 | -0.01(-0.02%) |
Mar 14, 2018 | 50.13 | 50.13 | 50.09 | 50.11 | 519,336 | -0.01(-0.02%) |
Mar 13, 2018 | 50.13 | 50.13 | 50.11 | 50.12 | 551,915 | +0.01(+0.02%) |
Mar 12, 2018 | 50.12 | 50.13 | 50.11 | 50.11 | 216,127 | -0.01(-0.02%) |
Mar 09, 2018 | 50.11 | 50.13 | 50.10 | 50.12 | 786,782 | +0.01(+0.02%) |
Mar 08, 2018 | 50.12 | 50.14 | 50.09 | 50.11 | 628,810 | -0.02(-0.04%) |
Mar 07, 2018 | 50.12 | 50.13 | 751,945 | -0.01(-0.02%) | ||
Mar 06, 2018 | 50.13 | 50.14 | 50.12 | 50.14 | 656,665 | +0.00(+0.00%) |
Mar 05, 2018 | 50.12 | 50.14 | 50.12 | 50.14 | 3,389,659 | +0.01(+0.02%) |
Mar 02, 2018 | 50.13 | 50.14 | 50.12 | 50.13 | 221,511 | -0.01(-0.02%) |
Mar 01, 2018 | 50.11 | 50.14 | 50.10 | 50.14 | 844,092 | -0.04(-0.08%) |
Feb 28, 2018 | 50.18 | 50.20 | 50.17 | 50.18 | 346,284 | +0.00(+0.00%) |
Feb 27, 2018 | 50.18 | 50.19 | 50.15 | 50.18 | 1,330,129 | +0.01(+0.02%) |
Feb 26, 2018 | 50.16 | 50.18 | 50.14 | 50.17 | 1,105,668 | +0.02(+0.04%) |
Feb 23, 2018 | 50.18 | 50.19 | 50.14 | 50.15 | 2,061,270 | -0.02(-0.04%) |
Feb 22, 2018 | 50.17 | 50.18 | 50.16 | 50.17 | 380,017 | -0.01(-0.02%) |
Feb 21, 2018 | 50.14 | 50.18 | 50.14 | 50.18 | 537,582 | +0.02(+0.05%) |
Feb 20, 2018 | 50.16 | 50.17 | 50.14 | 50.16 | 587,478 | +0.02(+0.03%) |
Feb 16, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 50.14 | 50.17 | 50.13 | 50.16 | 1,090,619 | +0.00(+0.00%) |
Feb 14, 2018 | 50.14 | 50.18 | 50.14 | 50.16 | 434,637 | +0.00(+0.00%) |
Feb 13, 2018 | 50.14 | 50.18 | 50.14 | 50.16 | 2,087,619 | +0.00(+0.01%) |
Feb 12, 2018 | 50.14 | 50.16 | 50.14 | 50.16 | 357,339 | -0.00(-0.01%) |
Feb 09, 2018 | 50.13 | 50.17 | 50.13 | 50.16 | 721,279 | +0.03(+0.06%) |
Feb 08, 2018 | 50.18 | 50.18 | 50.13 | 50.13 | 529,819 | -0.02(-0.04%) |
Feb 07, 2018 | 50.14 | 50.18 | 50.14 | 50.15 | 777,117 | +0.02(+0.04%) |
Feb 06, 2018 | 50.16 | 50.16 | 50.11 | 50.13 | 1,584,544 | -0.03(-0.05%) |
Feb 05, 2018 | 50.17 | 50.18 | 50.15 | 50.16 | 1,404,204 | +0.00(+0.00%) |
Feb 02, 2018 | 50.18 | 50.18 | 50.15 | 50.16 | 609,891 | -0.02(-0.03%) |
Feb 01, 2018 | 50.18 | 50.18 | 50.15 | 50.17 | 769,155 | -0.07(-0.14%) |
Jan 31, 2018 | 50.25 | 50.25 | 50.22 | 50.24 | 621,378 | +0.00(+0.00%) |
Jan 30, 2018 | 50.24 | 50.25 | 50.22 | 50.24 | 356,508 | +0.01(+0.02%) |
Jan 29, 2018 | 50.23 | 50.23 | 50.21 | 50.23 | 307,755 | +0.00(+0.00%) |
Jan 26, 2018 | 50.22 | 50.23 | 50.21 | 50.23 | 385,375 | +0.01(+0.02%) |
Jan 25, 2018 | 50.22 | 50.23 | 50.21 | 50.22 | 558,862 | +0.01(+0.02%) |
Jan 24, 2018 | 50.20 | 50.23 | 50.20 | 50.21 | 379,410 | +0.00(+0.00%) |
Jan 23, 2018 | 50.19 | 50.22 | 50.19 | 50.21 | 448,598 | +0.00(+0.00%) |
Jan 22, 2018 | 50.22 | 50.22 | 50.19 | 50.21 | 830,676 | -0.01(-0.02%) |
Jan 19, 2018 | 50.21 | 50.22 | 50.20 | 50.22 | 972,351 | +0.01(+0.02%) |
Jan 18, 2018 | 50.21 | 50.21 | 50.19 | 50.21 | 527,573 | +0.01(+0.01%) |
Jan 17, 2018 | 50.20 | 50.21 | 50.17 | 50.20 | 728,056 | +0.00(+0.01%) |
Jan 16, 2018 | 50.18 | 50.20 | 50.16 | 50.20 | 2,454,891 | +0.04(+0.07%) |
Jan 12, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.01(+0.01%) | |
Jan 11, 2018 | 50.16 | 50.17 | 50.13 | 50.16 | 549,429 | +0.01(+0.02%) |
Jan 10, 2018 | 50.16 | 50.15 | 488,302 | +0.01(+0.02%) | ||
Jan 09, 2018 | 50.13 | 50.15 | 50.13 | 50.14 | 923,607 | +0.01(+0.02%) |
Jan 08, 2018 | 50.15 | 50.16 | 50.12 | 50.13 | 507,000 | +0.00(+0.00%) |
Jan 05, 2018 | 50.13 | 50.15 | 50.12 | 50.13 | 536,723 | -0.02(-0.04%) |
Jan 04, 2018 | 50.14 | 50.16 | 50.13 | 50.15 | 283,611 | +0.01(+0.02%) |
Jan 03, 2018 | 50.14 | 50.15 | 50.13 | 50.14 | 499,763 | +0.00(+0.00%) |
Jan 02, 2018 | 50.12 | 50.14 | 50.12 | 50.14 | 316,902 | +0.02(+0.04%) |
Dec 29, 2017 | 50.12 | 50.12 | 50.12 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 50.14 | 50.14 | 50.12 | 50.12 | 361,786 | -0.01(-0.02%) |
Dec 27, 2017 | 50.11 | 50.14 | 50.11 | 50.13 | 337,128 | +0.02(+0.04%) |
Dec 26, 2017 | 50.10 | 50.13 | 50.10 | 50.12 | 469,580 | -0.00(-0.01%) |
Dec 22, 2017 | 50.14 | 50.15 | 50.10 | 50.12 | 3,955,919 | -0.03(-0.06%) |
Dec 21, 2017 | 50.14 | 50.16 | 50.13 | 50.15 | 504,527 | -0.05(-0.09%) |
Dec 20, 2017 | 50.19 | 50.20 | 50.18 | 50.20 | 449,312 | +0.02(+0.03%) |
Dec 19, 2017 | 50.18 | 50.19 | 50.16 | 50.18 | 588,633 | -0.01(-0.01%) |
Dec 18, 2017 | 50.18 | 50.19 | 50.16 | 50.19 | 392,596 | +0.03(+0.05%) |
Dec 15, 2017 | 50.15 | 50.17 | 50.14 | 50.16 | 797,244 | +0.00(+0.00%) |
Dec 14, 2017 | 50.16 | 50.17 | 50.14 | 50.16 | 533,078 | -0.01(-0.01%) |
Dec 13, 2017 | 50.15 | 50.17 | 50.14 | 50.16 | 327,337 | +0.02(+0.05%) |
Dec 12, 2017 | 50.14 | 50.15 | 50.14 | 50.14 | 224,373 | -0.01(-0.01%) |
Dec 11, 2017 | 50.15 | 50.15 | 50.14 | 50.15 | 166,535 | -0.01(-0.03%) |
Dec 08, 2017 | 50.14 | 50.16 | 50.14 | 50.16 | 193,446 | +0.01(+0.02%) |
Dec 07, 2017 | 50.15 | 50.16 | 50.14 | 50.15 | 193,210 | +0.00(+0.00%) |
Dec 06, 2017 | 50.15 | 50.16 | 50.13 | 50.15 | 248,406 | +0.01(+0.02%) |
Dec 05, 2017 | 50.16 | 50.16 | 50.12 | 50.14 | 1,589,216 | -0.01(-0.02%) |
Dec 04, 2017 | 50.15 | 50.15 | 50.13 | 50.15 | 307,678 | +0.02(+0.04%) |
Dec 01, 2017 | 50.15 | 50.17 | 50.13 | 50.13 | 602,767 | -0.09(-0.18%) |
Nov 30, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 210,662 | -0.01(-0.02%) |
Nov 29, 2017 | 50.22 | 50.23 | 50.21 | 50.23 | 203,707 | +0.00(+0.00%) |
Nov 28, 2017 | 50.21 | 50.23 | 50.21 | 50.23 | 299,711 | +0.01(+0.02%) |
Nov 27, 2017 | 50.23 | 50.23 | 50.20 | 50.22 | 1,877,852 | -0.01(-0.02%) |
Nov 24, 2017 | 50.20 | 50.24 | 50.20 | 50.23 | 1,625,507 | +0.02(+0.04%) |
Nov 22, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 340,400 | +0.01(+0.02%) |
Nov 21, 2017 | 50.23 | 50.23 | 50.19 | 50.20 | 2,045,733 | -0.02(-0.04%) |
Nov 20, 2017 | 50.23 | 50.23 | 50.20 | 50.22 | 497,014 | +0.00(+0.00%) |
Nov 17, 2017 | 50.21 | 50.22 | 50.20 | 50.22 | 1,641,666 | +0.01(+0.02%) |
Nov 16, 2017 | 50.22 | 50.23 | 50.20 | 50.21 | 229,108 | -0.01(-0.02%) |
Nov 15, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 353,483 | +0.00(+0.00%) |
Nov 14, 2017 | 50.24 | 50.24 | 50.19 | 50.22 | 1,749,161 | -0.01(-0.01%) |
Nov 13, 2017 | 50.22 | 50.23 | 50.21 | 50.23 | 950,905 | -0.02(-0.03%) |
Nov 10, 2017 | 50.22 | 50.24 | 50.22 | 50.24 | 1,132,693 | +0.01(+0.02%) |
Nov 09, 2017 | 50.21 | 50.23 | 50.21 | 50.23 | 225,141 | +0.00(+0.00%) |
Nov 08, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 436,910 | +0.00(+0.00%) |
Nov 07, 2017 | 50.24 | 50.24 | 50.22 | 50.23 | 337,302 | +0.00(+0.00%) |
Nov 06, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 1,868,421 | +0.00(+0.00%) |
Nov 03, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 1,167,645 | +0.00(+0.00%) |
Nov 02, 2017 | 50.21 | 50.23 | 50.20 | 50.23 | 1,419,016 | +0.02(+0.04%) |
Nov 01, 2017 | 50.21 | 50.21 | 50.18 | 50.21 | 505,242 | -0.05(-0.10%) |
Oct 31, 2017 | 50.26 | 50.28 | 50.26 | 50.26 | 246,265 | -0.01(-0.02%) |
Oct 30, 2017 | 50.28 | 50.26 | 50.27 | 199,735 | +0.00(+0.00%) | |
Oct 27, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 266,571 | +0.01(+0.02%) |
Oct 26, 2017 | 50.26 | 50.27 | 50.24 | 50.26 | 776,807 | -0.01(-0.02%) |
Oct 25, 2017 | 50.29 | 50.29 | 50.25 | 50.27 | 1,775,092 | -0.00(-0.01%) |
Oct 24, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 325,622 | +0.00(+0.01%) |
Oct 23, 2017 | 50.26 | 50.27 | 50.25 | 50.27 | 187,926 | +0.01(+0.02%) |
Oct 20, 2017 | 50.26 | 50.27 | 50.25 | 50.26 | 336,490 | +0.00(+0.00%) |
Oct 19, 2017 | 50.23 | 50.27 | 50.23 | 50.26 | 500,566 | +0.00(+0.00%) |
Oct 18, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 456,348 | +0.00(+0.00%) |
Oct 17, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 260,730 | +0.00(+0.00%) |
Oct 16, 2017 | 50.26 | 50.26 | 50.25 | 50.26 | 212,476 | +0.00(+0.00%) |
Oct 13, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 301,593 | +0.01(+0.02%) |
Oct 12, 2017 | 50.25 | 50.25 | 50.24 | 50.25 | 841,938 | +0.00(+0.00%) |
Oct 11, 2017 | 50.24 | 50.25 | 50.23 | 50.25 | 362,173 | +0.01(+0.02%) |
Oct 10, 2017 | 50.22 | 50.24 | 50.21 | 50.24 | 1,369,349 | +0.01(+0.02%) |
Oct 09, 2017 | 50.21 | 50.24 | 50.21 | 50.23 | 215,247 | +0.00(+0.00%) |
Oct 06, 2017 | 50.24 | 50.24 | 50.21 | 50.23 | 247,905 | +0.00(+0.00%) |
Oct 05, 2017 | 50.23 | 50.23 | 50.20 | 50.23 | 425,536 | +0.01(+0.02%) |
Oct 04, 2017 | 50.23 | 50.24 | 50.20 | 50.22 | 3,660,265 | -0.01(-0.02%) |
Oct 03, 2017 | 50.21 | 50.24 | 50.21 | 50.23 | 826,263 | +0.03(+0.06%) |
Oct 02, 2017 | 50.22 | 50.23 | 50.20 | 50.20 | 361,935 | -0.09(-0.18%) |
Sep 29, 2017 | 50.28 | 50.29 | 50.25 | 50.29 | 1,061,759 | +0.00(+0.00%) |
Sep 28, 2017 | 50.27 | 50.30 | 50.26 | 50.29 | 684,304 | +0.02(+0.03%) |
Sep 27, 2017 | 50.26 | 50.28 | 50.25 | 50.27 | 265,747 | +0.00(+0.00%) |
Sep 26, 2017 | 50.25 | 50.28 | 50.24 | 50.27 | 1,394,808 | +0.02(+0.05%) |
Sep 25, 2017 | 50.24 | 50.26 | 50.24 | 50.25 | 162,683 | -0.01(-0.02%) |
Sep 22, 2017 | 50.23 | 50.26 | 50.23 | 50.26 | 273,954 | +0.01(+0.02%) |
Sep 21, 2017 | 50.26 | 50.26 | 50.23 | 50.25 | 638,401 | +0.00(+0.00%) |
Sep 20, 2017 | 50.25 | 50.26 | 50.24 | 50.25 | 184,828 | +0.01(+0.02%) |
Sep 19, 2017 | 50.25 | 50.26 | 50.24 | 50.24 | 198,011 | -0.01(-0.02%) |
Sep 18, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 185,834 | +0.01(+0.02%) |
Sep 15, 2017 | 50.25 | 50.26 | 50.24 | 50.24 | 260,992 | -0.00(-0.01%) |
Sep 14, 2017 | 50.22 | 50.25 | 50.22 | 50.24 | 1,583,665 | +0.02(+0.04%) |
Sep 13, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 145,679 | +0.01(+0.02%) |
Sep 12, 2017 | 50.21 | 50.24 | 50.20 | 50.22 | 1,704,869 | +0.00(+0.00%) |
Sep 11, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 269,290 | +0.01(+0.01%) |
Sep 08, 2017 | 50.25 | 50.26 | 50.20 | 50.21 | 2,332,512 | -0.04(-0.08%) |
Sep 07, 2017 | 50.22 | 50.25 | 50.21 | 50.25 | 1,025,373 | +0.03(+0.06%) |
Sep 06, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 985,679 | +0.01(+0.02%) |
Sep 05, 2017 | 50.21 | 50.21 | 50.19 | 50.21 | 247,435 | +0.02(+0.04%) |
Sep 01, 2017 | 50.22 | 50.23 | 50.18 | 50.19 | 687,820 | -0.11(-0.22%) |
Aug 31, 2017 | 50.29 | 50.31 | 50.28 | 50.30 | 495,799 | +0.02(+0.04%) |
Aug 30, 2017 | 50.29 | 50.29 | 50.28 | 50.28 | 660,980 | -0.01(-0.02%) |
Aug 29, 2017 | 50.26 | 50.29 | 50.26 | 50.29 | 171,583 | +0.02(+0.04%) |
Aug 28, 2017 | 50.26 | 50.28 | 50.25 | 50.27 | 712,531 | +0.00(+0.00%) |
Aug 25, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 187,925 | -0.00(-0.01%) |
Aug 24, 2017 | 50.28 | 50.29 | 50.26 | 50.27 | 217,807 | +0.00(+0.01%) |
Aug 23, 2017 | 50.28 | 50.28 | 50.26 | 50.27 | 2,239,899 | +0.00(+0.00%) |
Aug 22, 2017 | 50.26 | 50.27 | 50.25 | 50.27 | 249,796 | +0.01(+0.02%) |
Aug 21, 2017 | 50.25 | 50.26 | 50.24 | 50.26 | 404,131 | +0.01(+0.02%) |
Aug 18, 2017 | 50.23 | 50.25 | 50.23 | 50.25 | 178,237 | +0.00(+0.00%) |
Aug 17, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 224,842 | +0.02(+0.03%) |
Aug 16, 2017 | 50.25 | 50.25 | 50.23 | 50.23 | 390,091 | -0.02(-0.03%) |
Aug 15, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 180,307 | +0.02(+0.03%) |
Aug 14, 2017 | 50.24 | 50.25 | 50.23 | 50.23 | 190,747 | -0.01(-0.01%) |
Aug 11, 2017 | 50.23 | 50.25 | 50.23 | 50.24 | 249,917 | +0.00(+0.00%) |
Aug 10, 2017 | 50.23 | 50.25 | 50.23 | 50.24 | 268,191 | +0.00(+0.00%) |
Aug 09, 2017 | 50.22 | 50.25 | 50.22 | 50.24 | 449,468 | +0.01(+0.02%) |
Aug 08, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 193,934 | +0.01(+0.02%) |
Aug 07, 2017 | 50.23 | 50.23 | 50.20 | 50.22 | 195,496 | +0.00(+0.00%) |
Aug 04, 2017 | 50.23 | 50.23 | 50.17 | 50.22 | 2,132,211 | -0.01(-0.01%) |
Aug 03, 2017 | 50.20 | 50.23 | 50.19 | 50.23 | 1,005,182 | +0.01(+0.01%) |
Aug 02, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 202,840 | -0.01(-0.02%) |
Aug 01, 2017 | 50.22 | 50.24 | 50.22 | 50.23 | 311,345 | -0.06(-0.12%) |
Jul 31, 2017 | 50.29 | 50.29 | 50.27 | 50.29 | 146,198 | +0.00(+0.00%) |
Jul 28, 2017 | 50.29 | 50.29 | 50.28 | 50.29 | 291,019 | -0.01(-0.02%) |
Jul 27, 2017 | 50.27 | 50.30 | 50.27 | 50.30 | 143,262 | +0.01(+0.02%) |
Jul 26, 2017 | 50.28 | 50.29 | 50.27 | 50.29 | 223,104 | +0.02(+0.03%) |
Jul 25, 2017 | 50.28 | 50.28 | 50.26 | 50.27 | 318,962 | +0.00(+0.01%) |
Jul 24, 2017 | 50.27 | 50.28 | 50.25 | 50.27 | 307,539 | -0.01(-0.02%) |
Jul 21, 2017 | 50.24 | 50.28 | 50.24 | 50.28 | 721,475 | +0.03(+0.06%) |
Jul 20, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 172,796 | -0.01(-0.02%) |
Jul 19, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 129,904 | +0.01(+0.02%) |
Jul 18, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 159,083 | +0.00(+0.00%) |
Jul 17, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 186,515 | +0.00(+0.00%) |
Jul 14, 2017 | 50.26 | 50.27 | 50.25 | 50.25 | 286,276 | +0.00(+0.00%) |
Jul 13, 2017 | 50.24 | 50.26 | 50.23 | 50.25 | 200,622 | -0.01(-0.02%) |
Jul 12, 2017 | 50.24 | 50.26 | 50.22 | 50.26 | 351,902 | +0.03(+0.06%) |
Jul 11, 2017 | 50.20 | 50.24 | 50.20 | 50.23 | 229,713 | -0.01(-0.02%) |
Jul 10, 2017 | 50.22 | 50.24 | 50.21 | 50.24 | 184,729 | +0.03(+0.06%) |
Jul 07, 2017 | 50.21 | 50.24 | 50.20 | 50.21 | 177,038 | -0.01(-0.02%) |
Jul 06, 2017 | 50.21 | 50.23 | 50.20 | 50.22 | 1,427,727 | +0.00(+0.00%) |
Jul 05, 2017 | 50.21 | 50.22 | 50.20 | 50.22 | 218,874 | +0.02(+0.04%) |
Jul 03, 2017 | 50.18 | 50.21 | 50.18 | 50.20 | 93,087 | -0.07(-0.14%) |
Jun 30, 2017 | 50.24 | 50.28 | 50.24 | 50.27 | 248,113 | +0.02(+0.04%) |
Jun 29, 2017 | 50.27 | 50.27 | 50.24 | 50.25 | 285,827 | +0.00(+0.00%) |
Jun 28, 2017 | 50.24 | 50.26 | 50.24 | 50.25 | 172,247 | +0.00(+0.00%) |
Jun 27, 2017 | 50.27 | 50.27 | 50.23 | 50.25 | 275,758 | -0.02(-0.04%) |
Jun 26, 2017 | 50.25 | 50.27 | 50.23 | 50.27 | 311,869 | +0.03(+0.06%) |
Jun 23, 2017 | 50.25 | 50.25 | 50.23 | 50.24 | 258,077 | -0.01(-0.02%) |
Jun 22, 2017 | 50.26 | 50.26 | 50.23 | 50.25 | 168,543 | +0.00(+0.00%) |
Jun 21, 2017 | 50.23 | 50.26 | 50.23 | 50.25 | 238,898 | +0.01(+0.02%) |
Jun 20, 2017 | 50.23 | 50.24 | 50.21 | 50.24 | 275,136 | +0.02(+0.04%) |
Jun 19, 2017 | 50.24 | 50.24 | 50.22 | 50.22 | 271,194 | -0.01(-0.02%) |
Jun 16, 2017 | 50.24 | 50.24 | 50.22 | 50.23 | 212,624 | +0.00(+0.00%) |
Jun 15, 2017 | 50.23 | 50.25 | 50.23 | 50.23 | 399,331 | -0.01(-0.01%) |
Jun 14, 2017 | 50.23 | 50.25 | 50.22 | 50.23 | 249,803 | +0.01(+0.01%) |
Jun 13, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 433,607 | +0.03(+0.06%) |
Jun 12, 2017 | 50.23 | 50.23 | 50.19 | 50.20 | 482,839 | +0.00(+0.00%) |
Jun 09, 2017 | 50.20 | 50.20 | 50.19 | 50.20 | 180,756 | +0.01(+0.02%) |
Jun 08, 2017 | 50.18 | 50.20 | 50.18 | 50.19 | 490,379 | +0.00(+0.00%) |
Jun 07, 2017 | 50.18 | 50.20 | 50.17 | 50.19 | 1,865,581 | +0.00(+0.00%) |
Jun 06, 2017 | 50.22 | 50.22 | 50.17 | 50.19 | 1,877,842 | -0.02(-0.04%) |
Jun 05, 2017 | 50.20 | 50.23 | 50.20 | 50.21 | 294,115 | +0.00(+0.00%) |
Jun 02, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 302,312 | -0.01(-0.01%) |
Jun 01, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 134,601 | -0.01(-0.03%) |
May 31, 2017 | 50.28 | 50.29 | 50.23 | 50.23 | 393,355 | -0.04(-0.08%) |
May 30, 2017 | 50.27 | 50.28 | 50.25 | 50.27 | 217,707 | +0.01(+0.02%) |
May 26, 2017 | 50.25 | 50.26 | 50.25 | 50.26 | 151,783 | +0.00(+0.00%) |
May 25, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 244,480 | +0.01(+0.02%) |
May 24, 2017 | 50.26 | 50.26 | 50.25 | 50.25 | 429,504 | -0.01(-0.01%) |
May 23, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 402,714 | +0.01(+0.01%) |
May 22, 2017 | 50.25 | 50.26 | 50.23 | 50.25 | 271,336 | +0.01(+0.02%) |
May 19, 2017 | 50.22 | 50.26 | 50.22 | 50.24 | 281,748 | +0.02(+0.04%) |
May 18, 2017 | 50.25 | 50.25 | 50.22 | 50.22 | 203,582 | -0.02(-0.04%) |
May 17, 2017 | 50.24 | 50.25 | 50.23 | 50.24 | 226,396 | +0.01(+0.02%) |
May 16, 2017 | 50.22 | 50.25 | 50.22 | 50.23 | 550,274 | -0.01(-0.02%) |
May 15, 2017 | 50.24 | 50.25 | 50.21 | 50.24 | 270,248 | +0.02(+0.04%) |
May 12, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 180,074 | +0.00(+0.00%) |
May 11, 2017 | 50.22 | 50.23 | 50.21 | 50.22 | 282,961 | +0.02(+0.04%) |
May 10, 2017 | 50.20 | 50.22 | 50.20 | 50.20 | 166,111 | -0.02(-0.04%) |
May 09, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 218,305 | +0.00(+0.00%) |
May 08, 2017 | 50.22 | 50.22 | 50.20 | 50.22 | 211,225 | +0.01(+0.02%) |
May 05, 2017 | 50.22 | 50.22 | 50.20 | 50.21 | 322,405 | -0.01(-0.02%) |
May 04, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 2,069,632 | +0.01(+0.02%) |
May 03, 2017 | 50.21 | 50.22 | 50.19 | 50.21 | 185,697 | +0.00(+0.00%) |
May 02, 2017 | 50.20 | 50.22 | 50.19 | 50.21 | 136,741 | +0.02(+0.04%) |