Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.05 | 55.24 | 55.02 | 55.24 | 843 | -0.12(-0.21%) |
Apr 29, 2019 | 55.26 | 55.36 | 55.26 | 55.36 | 576 | +0.31(+0.57%) |
Apr 26, 2019 | 54.85 | 55.05 | 54.85 | 55.05 | 1,758 | +0.11(+0.20%) |
Apr 25, 2019 | 54.86 | 55.08 | 54.86 | 54.94 | 2,480 | -0.08(-0.15%) |
Apr 24, 2019 | 55.10 | 55.14 | 55.02 | 55.02 | 4,625 | -0.03(-0.05%) |
Apr 23, 2019 | 55.04 | 55.05 | 54.98 | 55.05 | 981 | +0.52(+0.96%) |
Apr 22, 2019 | 54.53 | 54.53 | 54.45 | 54.53 | 3,751 | -0.02(-0.03%) |
Apr 18, 2019 | 54.45 | 54.54 | 54.45 | 54.54 | 827 | +0.15(+0.28%) |
Apr 17, 2019 | 54.42 | 54.42 | 54.31 | 54.39 | 1,933 | -0.08(-0.15%) |
Apr 16, 2019 | 54.55 | 54.55 | 54.37 | 54.48 | 9,296 | -0.08(-0.14%) |
Apr 15, 2019 | 54.50 | 54.62 | 54.39 | 54.55 | 3,041 | +0.01(+0.03%) |
Apr 12, 2019 | 54.51 | 54.54 | 54.50 | 54.54 | 724 | +0.37(+0.68%) |
Apr 11, 2019 | 54.26 | 54.33 | 54.05 | 54.17 | 8,765 | +0.01(+0.01%) |
Apr 10, 2019 | 54.05 | 54.23 | 53.94 | 54.16 | 9,044 | +0.22(+0.41%) |
Apr 09, 2019 | 54.12 | 54.12 | 53.92 | 53.94 | 3,075 | -0.29(-0.54%) |
Apr 08, 2019 | 54.16 | 54.23 | 54.09 | 54.23 | 1,174 | +0.03(+0.05%) |
Apr 05, 2019 | 54.19 | 54.21 | 54.19 | 54.21 | 2,482 | +0.25(+0.46%) |
Apr 04, 2019 | 54.06 | 54.06 | 53.86 | 53.96 | 1,312 | +0.08(+0.16%) |
Apr 03, 2019 | 54.04 | 54.04 | 53.87 | 53.87 | 878 | +0.08(+0.16%) |
Apr 02, 2019 | 53.66 | 53.79 | 53.66 | 53.79 | 730 | +0.04(+0.08%) |
Apr 01, 2019 | 53.59 | 53.78 | 53.50 | 53.75 | 3,018 | +0.54(+1.02%) |
Mar 29, 2019 | 53.00 | 53.21 | 53.00 | 53.21 | 1,551 | +0.30(+0.58%) |
Mar 28, 2019 | 52.69 | 52.94 | 52.69 | 52.90 | 263,470 | +0.13(+0.25%) |
Mar 27, 2019 | 52.86 | 52.86 | 52.49 | 52.77 | 9,432 | -0.09(-0.16%) |
Mar 26, 2019 | 52.92 | 52.92 | 52.76 | 52.86 | 2,283 | +0.21(+0.39%) |
Mar 25, 2019 | 52.69 | 52.69 | 52.39 | 52.65 | 700 | -0.12(-0.22%) |
Mar 22, 2019 | 53.12 | 53.12 | 52.77 | 52.77 | 4,034 | -0.81(-1.50%) |
Mar 21, 2019 | 53.08 | 53.57 | 53.08 | 53.57 | 619 | +0.51(+0.96%) |
Mar 20, 2019 | 52.98 | 53.06 | 52.95 | 53.06 | 404 | -0.17(-0.32%) |
Mar 19, 2019 | 53.20 | 53.53 | 53.20 | 53.23 | 3,913 | +0.14(+0.27%) |
Mar 18, 2019 | 53.30 | 53.30 | 52.99 | 53.09 | 2,905 | +0.10(+0.19%) |
Mar 15, 2019 | 52.81 | 53.10 | 52.81 | 52.99 | 1,248 | +0.23(+0.44%) |
Mar 14, 2019 | 52.76 | 52.76 | 52.76 | 52.76 | 154 | -0.04(-0.08%) |
Mar 13, 2019 | 52.80 | 52.95 | 52.80 | 52.80 | 2,466 | +0.30(+0.57%) |
Mar 12, 2019 | 52.49 | 52.60 | 52.40 | 52.50 | 1,751 | +0.22(+0.43%) |
Mar 11, 2019 | 52.05 | 52.36 | 52.05 | 52.27 | 3,094 | +0.58(+1.12%) |
Mar 08, 2019 | 51.55 | 51.69 | 51.49 | 51.69 | 416 | +0.02(+0.04%) |
Mar 07, 2019 | 51.93 | 51.94 | 51.67 | 51.67 | 1,380 | -0.56(-1.07%) |
Mar 06, 2019 | 52.39 | 52.39 | 52.14 | 52.23 | 2,050 | -0.23(-0.45%) |
Mar 05, 2019 | 52.44 | 52.51 | 52.25 | 52.46 | 11,045 | +0.03(+0.06%) |
Mar 04, 2019 | 52.55 | 52.69 | 52.06 | 52.43 | 6,938 | -0.12(-0.22%) |
Mar 01, 2019 | 52.61 | 52.62 | 52.40 | 52.55 | 3,848 | +0.24(+0.46%) |
Feb 28, 2019 | 52.33 | 52.33 | 52.24 | 52.31 | 1,732 | -0.12(-0.23%) |
Feb 27, 2019 | 52.38 | 52.54 | 52.33 | 52.43 | 5,170 | +0.09(+0.17%) |
Feb 26, 2019 | 52.36 | 52.57 | 52.34 | 52.34 | 1,694 | -0.17(-0.32%) |
Feb 25, 2019 | 52.54 | 52.62 | 52.50 | 52.50 | 4,521 | +0.11(+0.21%) |
Feb 22, 2019 | 52.23 | 52.57 | 52.23 | 52.39 | 3,120 | +0.26(+0.50%) |
Feb 21, 2019 | 51.96 | 52.13 | 51.96 | 52.13 | 348 | -0.17(-0.33%) |
Feb 20, 2019 | 52.28 | 52.31 | 52.16 | 52.30 | 871 | +0.19(+0.36%) |
Feb 19, 2019 | 51.81 | 52.41 | 51.81 | 52.11 | 6,948 | -0.00(-0.01%) |
Feb 15, 2019 | 52.06 | 52.14 | 51.95 | 52.12 | 832 | +0.29(+0.56%) |
Feb 14, 2019 | 51.60 | 51.83 | 51.60 | 51.83 | 1,435 | -0.02(-0.03%) |
Feb 13, 2019 | 51.74 | 51.87 | 51.65 | 51.84 | 6,206 | +0.09(+0.17%) |
Feb 12, 2019 | 51.72 | 51.75 | 51.72 | 51.75 | 562 | +0.47(+0.92%) |
Feb 11, 2019 | 51.48 | 51.48 | 51.11 | 51.28 | 13,240 | +0.01(+0.02%) |
Feb 08, 2019 | 51.05 | 51.27 | 51.05 | 51.27 | 1,352 | -0.08(-0.16%) |
Feb 07, 2019 | 51.48 | 51.48 | 51.10 | 51.36 | 7,166 | -0.16(-0.31%) |
Feb 06, 2019 | 51.61 | 51.64 | 51.51 | 51.52 | 3,755 | -0.14(-0.27%) |
Feb 05, 2019 | 51.66 | 51.73 | 51.45 | 51.66 | 9,367 | +0.35(+0.67%) |
Feb 04, 2019 | 51.41 | 51.43 | 51.31 | 51.31 | 5,226 | +0.04(+0.08%) |
Feb 01, 2019 | 51.35 | 51.42 | 51.27 | 51.27 | 14,248 | -0.02(-0.04%) |
Jan 31, 2019 | 51.12 | 51.32 | 51.12 | 51.29 | 822 | +0.44(+0.87%) |
Jan 30, 2019 | 50.73 | 50.93 | 50.73 | 50.85 | 2,039 | +0.32(+0.63%) |
Jan 29, 2019 | 50.54 | 50.54 | 50.49 | 50.53 | 1,600 | +0.07(+0.15%) |
Jan 28, 2019 | 50.28 | 50.52 | 49.73 | 50.46 | 5,143 | -0.19(-0.37%) |
Jan 25, 2019 | 50.63 | 50.65 | 50.63 | 50.65 | 104 | +0.16(+0.31%) |
Jan 24, 2019 | 50.40 | 50.54 | 50.20 | 50.49 | 3,109 | +0.13(+0.25%) |
Jan 23, 2019 | 50.29 | 50.37 | 50.22 | 50.36 | 1,879 | +0.10(+0.20%) |
Jan 22, 2019 | 50.49 | 50.59 | 50.22 | 50.26 | 60,613 | -0.45(-0.88%) |
Jan 18, 2019 | 50.48 | 50.71 | 50.48 | 50.71 | 1,248 | +0.22(+0.43%) |
Jan 17, 2019 | 50.20 | 50.50 | 50.17 | 50.49 | 5,984 | +0.21(+0.41%) |
Jan 16, 2019 | 50.28 | 50.47 | 50.28 | 50.29 | 1,395 | -0.09(-0.17%) |
Jan 15, 2019 | 50.21 | 50.37 | 50.08 | 50.37 | 15,286 | +0.38(+0.77%) |
Jan 14, 2019 | 50.01 | 50.14 | 49.81 | 49.99 | 2,954 | -0.10(-0.19%) |
Jan 11, 2019 | 50.00 | 50.15 | 49.85 | 50.09 | 8,112 | +0.08(+0.16%) |
Jan 10, 2019 | 49.87 | 50.10 | 49.84 | 50.00 | 3,125 | +0.08(+0.17%) |
Jan 09, 2019 | 49.96 | 50.08 | 49.92 | 49.92 | 27,957 | +0.06(+0.11%) |
Jan 08, 2019 | 49.72 | 49.86 | 49.72 | 49.86 | 1,317 | +0.12(+0.24%) |
Jan 07, 2019 | 49.48 | 49.88 | 49.48 | 49.74 | 1,302 | -0.00(-0.00%) |
Jan 04, 2019 | 49.54 | 49.78 | 49.39 | 49.74 | 728 | +0.87(+1.79%) |
Jan 03, 2019 | 48.96 | 49.04 | 48.87 | 48.87 | 1,372 | -0.41(-0.84%) |
Jan 02, 2019 | 49.23 | 49.35 | 49.21 | 49.29 | 3,941 | +0.15(+0.31%) |
Dec 31, 2018 | 49.00 | 49.18 | 49.00 | 49.13 | 1,768 | +0.18(+0.37%) |
Dec 28, 2018 | 49.10 | 49.13 | 48.95 | 48.95 | 4,160 | -0.03(-0.06%) |
Dec 27, 2018 | 48.46 | 48.98 | 48.27 | 48.98 | 14,384 | +0.27(+0.55%) |
Dec 26, 2018 | 47.93 | 48.71 | 47.93 | 48.71 | 110,361 | +1.11(+2.32%) |
Dec 24, 2018 | 47.81 | 47.81 | 47.61 | 47.61 | 624 | -0.70(-1.45%) |
Dec 21, 2018 | 49.02 | 49.07 | 48.31 | 48.31 | 3,224 | -0.42(-0.85%) |
Dec 20, 2018 | 48.80 | 48.98 | 48.71 | 48.72 | 2,432 | -0.39(-0.80%) |
Dec 19, 2018 | 50.09 | 50.09 | 49.04 | 49.12 | 3,348 | -0.70(-1.40%) |
Dec 18, 2018 | 50.05 | 50.05 | 49.58 | 49.81 | 3,998 | +0.33(+0.67%) |
Dec 17, 2018 | 50.26 | 50.26 | 49.48 | 49.48 | 2,282 | -0.68(-1.36%) |
Dec 14, 2018 | 50.58 | 50.60 | 50.03 | 50.16 | 6,273 | -0.55(-1.08%) |
Dec 13, 2018 | 50.70 | 50.98 | 50.69 | 50.71 | 2,534 | -0.09(-0.18%) |
Dec 12, 2018 | 50.95 | 51.00 | 50.74 | 50.80 | 1,631 | +0.22(+0.44%) |
Dec 11, 2018 | 50.99 | 50.99 | 50.37 | 50.58 | 3,337 | -0.08(-0.16%) |
Dec 10, 2018 | 50.37 | 50.66 | 50.24 | 50.66 | 5,715 | -0.12(-0.23%) |
Dec 07, 2018 | 51.36 | 51.36 | 50.49 | 50.78 | 10,874 | -0.15(-0.30%) |
Dec 06, 2018 | 51.07 | 51.07 | 50.66 | 50.93 | 3,816 | -0.71(-1.37%) |
Dec 04, 2018 | 52.45 | 52.45 | 51.64 | 51.64 | 1,254 | -0.81(-1.55%) |
Dec 03, 2018 | 53.12 | 53.12 | 52.41 | 52.45 | 3,529 | +0.52(+0.99%) |
Nov 30, 2018 | 51.93 | 51.93 | 51.93 | 51.93 | 313 | +0.02(+0.05%) |
Nov 29, 2018 | 51.55 | 51.95 | 51.55 | 51.91 | 1,517 | +0.30(+0.58%) |
Nov 28, 2018 | 51.70 | 51.70 | 51.61 | 51.61 | 425 | +0.50(+0.98%) |
Nov 27, 2018 | 51.06 | 51.11 | 50.91 | 51.11 | 1,176 | +0.50(+0.98%) |
Nov 26, 2018 | 50.85 | 50.85 | 50.61 | 50.61 | 561 | +0.10(+0.19%) |
Nov 23, 2018 | 50.61 | 50.61 | 50.52 | 50.52 | 10,769 | -0.17(-0.34%) |
Nov 21, 2018 | 50.69 | 50.69 | 50.69 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 50.68 | 50.68 | 50.68 | 50.68 | 2,074 | -0.47(-0.91%) |
Nov 19, 2018 | 51.56 | 51.56 | 51.14 | 51.14 | 913 | -0.73(-1.41%) |
Nov 16, 2018 | 51.70 | 51.88 | 51.67 | 51.88 | 4,286 | +0.35(+0.69%) |
Nov 15, 2018 | 51.19 | 51.66 | 51.07 | 51.52 | 6,068 | +0.07(+0.13%) |
Nov 14, 2018 | 51.45 | 51.45 | 51.45 | 51.45 | 192 | +0.00(+0.00%) |
Nov 13, 2018 | 51.73 | 51.81 | 51.40 | 51.45 | 2,674 | -0.46(-0.88%) |
Nov 12, 2018 | 51.88 | 51.91 | 51.88 | 51.91 | 571 | -0.22(-0.42%) |
Nov 09, 2018 | 52.23 | 52.23 | 52.13 | 52.13 | 627 | -0.45(-0.85%) |
Nov 08, 2018 | 52.62 | 52.62 | 52.52 | 52.58 | 5,968 | -0.10(-0.18%) |
Nov 07, 2018 | 52.38 | 52.68 | 52.31 | 52.68 | 1,422 | +0.80(+1.55%) |
Nov 06, 2018 | 51.71 | 51.88 | 51.71 | 51.88 | 2,474 | +0.29(+0.56%) |
Nov 05, 2018 | 51.59 | 51.59 | 51.59 | 51.59 | 244 | +0.17(+0.33%) |
Nov 02, 2018 | 51.76 | 51.76 | 51.42 | 51.42 | 1,777 | -0.27(-0.53%) |
Nov 01, 2018 | 51.65 | 51.69 | 51.65 | 51.69 | 585 | -0.03(-0.06%) |
Oct 31, 2018 | 51.59 | 51.72 | 51.50 | 51.72 | 3,737 | +0.68(+1.32%) |
Oct 30, 2018 | 51.00 | 51.04 | 50.96 | 51.04 | 3,710 | +0.31(+0.61%) |
Oct 29, 2018 | 51.24 | 51.24 | 50.73 | 50.73 | 6,494 | -0.44(-0.86%) |
Oct 26, 2018 | 50.97 | 51.18 | 50.80 | 51.17 | 5,123 | -0.32(-0.62%) |
Oct 25, 2018 | 51.39 | 51.49 | 51.39 | 51.49 | 687 | +0.10(+0.20%) |
Oct 24, 2018 | 51.59 | 51.75 | 51.39 | 51.39 | 2,051 | -1.07(-2.04%) |
Oct 23, 2018 | 51.82 | 52.46 | 51.51 | 52.46 | 4,677 | +0.14(+0.27%) |
Oct 22, 2018 | 52.66 | 52.66 | 52.31 | 52.31 | 789 | -0.06(-0.11%) |
Oct 19, 2018 | 52.34 | 52.93 | 52.34 | 52.37 | 2,195 | -0.30(-0.56%) |
Oct 18, 2018 | 53.27 | 53.27 | 52.61 | 52.67 | 3,574 | -0.59(-1.11%) |
Oct 17, 2018 | 53.26 | 53.41 | 53.17 | 53.26 | 14,598 | +0.30(+0.57%) |
Oct 16, 2018 | 52.78 | 53.11 | 52.72 | 52.96 | 18,282 | +0.55(+1.05%) |
Oct 15, 2018 | 52.40 | 52.49 | 52.30 | 52.41 | 2,141 | +0.34(+0.64%) |
Oct 12, 2018 | 52.61 | 52.61 | 51.87 | 52.08 | 1,882 | +0.45(+0.87%) |
Oct 11, 2018 | 52.31 | 52.71 | 51.34 | 51.63 | 5,247 | -1.94(-3.62%) |
Oct 10, 2018 | 53.79 | 53.83 | 53.57 | 53.57 | 1,000 | -1.08(-1.97%) |
Oct 09, 2018 | 54.64 | 54.64 | 54.64 | 54.64 | 516 | +0.29(+0.53%) |
Oct 08, 2018 | 54.60 | 54.60 | 54.36 | 54.36 | 958 | -0.32(-0.59%) |
Oct 05, 2018 | 55.00 | 55.00 | 54.53 | 54.68 | 1,045 | -0.26(-0.48%) |
Oct 04, 2018 | 55.23 | 55.23 | 54.92 | 54.94 | 911 | -0.37(-0.67%) |
Oct 03, 2018 | 55.61 | 55.61 | 55.31 | 55.31 | 4,766 | -0.30(-0.53%) |
Oct 02, 2018 | 55.28 | 55.97 | 55.28 | 55.60 | 1,176 | +0.10(+0.18%) |
Oct 01, 2018 | 55.60 | 55.60 | 55.50 | 55.50 | 1,180 | +0.31(+0.56%) |
Sep 28, 2018 | 55.09 | 55.31 | 55.09 | 55.19 | 1,986 | -0.27(-0.49%) |
Sep 27, 2018 | 55.44 | 55.46 | 55.44 | 55.46 | 935 | +0.35(+0.63%) |
Sep 26, 2018 | 55.39 | 55.44 | 55.12 | 55.12 | 3,630 | -0.10(-0.18%) |
Sep 25, 2018 | 55.25 | 55.38 | 55.22 | 55.22 | 1,173 | -0.16(-0.29%) |
Sep 24, 2018 | 55.88 | 55.88 | 55.27 | 55.38 | 5,507 | -0.22(-0.39%) |
Sep 21, 2018 | 55.86 | 55.86 | 55.60 | 55.60 | 839 | -0.00(-0.01%) |
Sep 20, 2018 | 55.34 | 55.82 | 55.34 | 55.60 | 5,265 | +0.42(+0.77%) |
Sep 19, 2018 | 55.18 | 55.20 | 55.08 | 55.18 | 11,665 | +0.04(+0.07%) |
Sep 18, 2018 | 55.26 | 55.26 | 54.87 | 55.14 | 2,666 | +0.26(+0.47%) |
Sep 17, 2018 | 55.12 | 55.12 | 54.87 | 54.88 | 1,677 | -0.13(-0.24%) |
Sep 14, 2018 | 55.13 | 55.13 | 54.96 | 55.02 | 839 | +0.01(+0.02%) |
Sep 13, 2018 | 55.04 | 55.04 | 54.88 | 55.00 | 1,362 | +0.33(+0.60%) |
Sep 12, 2018 | 55.19 | 55.19 | 54.55 | 54.67 | 1,436 | -0.05(-0.09%) |
Sep 11, 2018 | 54.72 | 54.72 | 54.72 | 54.72 | 410 | +0.19(+0.35%) |
Sep 10, 2018 | 54.87 | 54.87 | 54.49 | 54.53 | 9,301 | -0.11(-0.21%) |
Sep 07, 2018 | 54.64 | 54.64 | 54.64 | 54.64 | 419 | -0.01(-0.02%) |
Sep 06, 2018 | 54.94 | 54.94 | 54.41 | 54.65 | 10,285 | -0.08(-0.14%) |
Sep 05, 2018 | 54.87 | 54.87 | 54.56 | 54.73 | 2,748 | -0.18(-0.33%) |
Sep 04, 2018 | 54.61 | 54.91 | 54.61 | 54.91 | 2,204 | +0.05(+0.10%) |
Aug 31, 2018 | 54.86 | 54.86 | 54.86 | 0 | -0.15(-0.27%) | |
Aug 30, 2018 | 55.18 | 55.18 | 55.01 | 55.01 | 15,732 | -0.14(-0.25%) |
Aug 29, 2018 | 54.92 | 55.18 | 54.88 | 55.14 | 7,044 | +0.27(+0.50%) |
Aug 28, 2018 | 55.14 | 55.14 | 54.84 | 54.87 | 1,388 | +0.20(+0.37%) |
Aug 27, 2018 | 54.34 | 54.89 | 54.34 | 54.66 | 19,673 | +0.22(+0.40%) |
Aug 24, 2018 | 54.24 | 54.45 | 54.24 | 54.44 | 3,043 | +0.27(+0.50%) |
Aug 23, 2018 | 54.76 | 54.76 | 54.03 | 54.18 | 5,712 | -0.06(-0.11%) |
Aug 22, 2018 | 54.47 | 54.47 | 54.13 | 54.24 | 5,570 | -0.05(-0.08%) |
Aug 21, 2018 | 54.27 | 54.41 | 54.12 | 54.28 | 2,927 | +0.16(+0.30%) |
Aug 20, 2018 | 54.01 | 54.12 | 53.97 | 54.12 | 2,611 | +0.06(+0.11%) |
Aug 17, 2018 | 53.72 | 54.07 | 53.65 | 54.06 | 3,462 | +0.27(+0.50%) |
Aug 16, 2018 | 53.65 | 53.91 | 53.65 | 53.79 | 3,263 | +0.55(+1.04%) |
Aug 15, 2018 | 53.19 | 53.34 | 53.19 | 53.23 | 949 | -0.46(-0.86%) |
Aug 14, 2018 | 53.94 | 53.94 | 53.54 | 53.70 | 2,866 | +0.20(+0.38%) |
Aug 13, 2018 | 53.55 | 53.55 | 53.41 | 53.50 | 2,538 | -0.05(-0.10%) |
Aug 10, 2018 | 53.73 | 53.73 | 53.51 | 53.55 | 4,092 | -0.47(-0.88%) |
Aug 09, 2018 | 53.67 | 54.09 | 53.67 | 54.02 | 2,087 | +0.07(+0.14%) |
Aug 08, 2018 | 54.57 | 54.57 | 53.93 | 53.95 | 3,801 | -0.10(-0.19%) |
Aug 07, 2018 | 54.20 | 54.20 | 54.05 | 54.05 | 2,843 | +0.24(+0.44%) |
Aug 06, 2018 | 53.84 | 53.90 | 53.82 | 53.82 | 2,372 | +0.20(+0.37%) |
Aug 03, 2018 | 53.66 | 53.70 | 53.48 | 53.62 | 4,617 | +0.18(+0.34%) |
Aug 02, 2018 | 52.89 | 53.43 | 52.89 | 53.43 | 1,104 | +0.32(+0.61%) |
Aug 01, 2018 | 53.32 | 53.32 | 53.11 | 53.11 | 1,393 | -0.15(-0.29%) |
Jul 31, 2018 | 53.23 | 53.36 | 53.10 | 53.26 | 6,592 | +0.24(+0.44%) |
Jul 30, 2018 | 53.20 | 53.20 | 53.03 | 53.03 | 2,626 | -0.23(-0.42%) |
Jul 27, 2018 | 53.25 | 53.25 | 53.25 | 53.25 | 1,049 | -0.43(-0.80%) |
Jul 26, 2018 | 53.67 | 53.68 | 53.67 | 53.68 | 1,578 | +0.16(+0.30%) |
Jul 25, 2018 | 53.35 | 53.54 | 53.35 | 53.52 | 12,685 | +0.34(+0.65%) |
Jul 24, 2018 | 53.28 | 53.37 | 53.18 | 53.18 | 6,044 | +0.27(+0.50%) |
Jul 23, 2018 | 52.83 | 53.03 | 52.82 | 52.91 | 2,161 | +0.02(+0.04%) |
Jul 20, 2018 | 52.98 | 52.98 | 52.89 | 52.89 | 1,293 | -0.07(-0.13%) |
Jul 19, 2018 | 53.06 | 53.12 | 52.96 | 52.96 | 1,938 | -0.20(-0.38%) |
Jul 18, 2018 | 53.22 | 53.22 | 53.16 | 53.16 | 5,444 | +0.05(+0.10%) |
Jul 17, 2018 | 52.88 | 53.11 | 52.88 | 53.11 | 1,039 | +0.26(+0.49%) |
Jul 16, 2018 | 52.85 | 52.85 | 52.85 | 52.85 | 532 | -0.11(-0.22%) |
Jul 13, 2018 | 53.44 | 53.44 | 52.76 | 52.97 | 3,243 | +0.12(+0.23%) |
Jul 12, 2018 | 52.62 | 52.86 | 52.60 | 52.84 | 3,812 | +0.33(+0.64%) |
Jul 11, 2018 | 53.05 | 53.05 | 52.51 | 52.51 | 1,252 | -0.30(-0.56%) |
Jul 10, 2018 | 52.99 | 52.99 | 52.70 | 52.81 | 1,577 | +0.23(+0.44%) |
Jul 09, 2018 | 52.41 | 52.57 | 52.41 | 52.57 | 1,459 | +0.41(+0.79%) |
Jul 06, 2018 | 51.82 | 52.21 | 51.82 | 52.16 | 1,353 | +0.56(+1.08%) |
Jul 05, 2018 | 51.51 | 51.60 | 51.51 | 51.60 | 1,801 | +0.02(+0.04%) |
Jul 03, 2018 | 51.59 | 51.59 | 51.59 | 0 | +0.51(+0.99%) | |
Jul 02, 2018 | 51.12 | 51.12 | 51.08 | 51.08 | 1,861 | -0.66(-1.28%) |
Jun 29, 2018 | 51.60 | 51.75 | 51.60 | 51.74 | 2,220 | +0.38(+0.74%) |
Jun 28, 2018 | 51.13 | 51.36 | 50.88 | 51.36 | 1,800 | +0.28(+0.54%) |
Jun 27, 2018 | 51.76 | 51.76 | 51.07 | 51.08 | 1,648 | -0.43(-0.83%) |
Jun 26, 2018 | 51.41 | 51.51 | 51.41 | 51.51 | 1,842 | +0.36(+0.70%) |
Jun 25, 2018 | 51.39 | 51.39 | 51.15 | 51.15 | 896 | -0.96(-1.83%) |
Jun 22, 2018 | 51.98 | 52.13 | 51.95 | 52.11 | 1,182 | +0.22(+0.42%) |
Jun 21, 2018 | 52.14 | 51.89 | 51.89 | 15,454 | -0.25(-0.47%) | |
Jun 20, 2018 | 52.37 | 52.37 | 52.13 | 52.14 | 29,505 | +0.27(+0.51%) |
Jun 19, 2018 | 51.90 | 51.90 | 51.82 | 51.87 | 2,478 | -0.50(-0.96%) |
Jun 18, 2018 | 52.25 | 52.41 | 52.25 | 52.38 | 1,622 | -0.14(-0.27%) |
Jun 15, 2018 | 52.60 | 52.27 | 52.52 | 1,739 | +0.01(+0.02%) | |
Jun 14, 2018 | 52.69 | 52.69 | 52.51 | 52.51 | 1,752 | -0.07(-0.13%) |
Jun 13, 2018 | 52.70 | 52.70 | 52.56 | 52.58 | 1,377 | +0.12(+0.22%) |
Jun 12, 2018 | 52.65 | 52.66 | 52.46 | 52.46 | 1,016 | -0.18(-0.34%) |
Jun 11, 2018 | 52.52 | 52.66 | 52.43 | 52.64 | 1,773 | +0.19(+0.36%) |
Jun 08, 2018 | 52.44 | 52.45 | 52.44 | 52.45 | 1,016 | +0.26(+0.49%) |
Jun 07, 2018 | 52.11 | 52.20 | 52.11 | 52.20 | 1,739 | -0.02(-0.04%) |
Jun 06, 2018 | 52.25 | 52.25 | 52.22 | 52.22 | 471 | +0.38(+0.74%) |
Jun 05, 2018 | 51.87 | 51.92 | 51.82 | 51.83 | 2,800 | -0.03(-0.06%) |
Jun 04, 2018 | 51.87 | 51.87 | 51.86 | 51.86 | 2,392 | +0.37(+0.71%) |
Jun 01, 2018 | 51.50 | 51.52 | 51.50 | 51.50 | 411 | +0.41(+0.80%) |
May 31, 2018 | 51.62 | 51.62 | 51.09 | 51.09 | 949 | -0.29(-0.56%) |
May 30, 2018 | 51.31 | 51.42 | 51.31 | 51.38 | 1,296 | +0.78(+1.55%) |
May 29, 2018 | 51.06 | 51.08 | 50.57 | 50.59 | 11,564 | -0.63(-1.22%) |
May 25, 2018 | 51.22 | 51.22 | 51.22 | 0 | -0.17(-0.33%) | |
May 24, 2018 | 51.26 | 51.39 | 51.26 | 51.39 | 957 | -0.03(-0.06%) |
May 23, 2018 | 51.24 | 51.42 | 51.24 | 51.42 | 1,536 | -0.06(-0.12%) |
May 22, 2018 | 51.54 | 51.58 | 51.44 | 51.48 | 17,536 | -0.03(-0.07%) |
May 21, 2018 | 51.80 | 51.80 | 51.46 | 51.52 | 1,067 | +0.33(+0.63%) |
May 18, 2018 | 51.18 | 51.19 | 51.12 | 51.19 | 1,430 | -0.20(-0.39%) |
May 16, 2018 | 51.39 | 51.39 | 51.39 | 193 | +0.34(+0.67%) | |
May 15, 2018 | 51.07 | 51.11 | 50.99 | 51.05 | 11,944 | -0.39(-0.76%) |
May 14, 2018 | 51.64 | 51.64 | 51.44 | 51.44 | 1,130 | +0.09(+0.17%) |
May 11, 2018 | 51.35 | 51.35 | 51.35 | 51.35 | 2,075 | +0.08(+0.15%) |
May 10, 2018 | 51.33 | 51.33 | 51.03 | 51.28 | 3,529 | +0.42(+0.83%) |
May 09, 2018 | 50.89 | 50.94 | 50.85 | 50.85 | 1,976 | +0.56(+1.10%) |
May 08, 2018 | 50.52 | 50.52 | 50.30 | 50.30 | 13,452 | -0.16(-0.32%) |
May 07, 2018 | 50.62 | 50.68 | 50.46 | 50.46 | 1,071 | +0.31(+0.62%) |
May 04, 2018 | 50.15 | 50.15 | 50.15 | 50.15 | 579,852 | +0.32(+0.65%) |
May 03, 2018 | 49.73 | 49.87 | 49.61 | 49.82 | 1,325 | -0.27(-0.53%) |
May 02, 2018 | 50.20 | 50.20 | 50.09 | 50.09 | 1,985 | -0.05(-0.09%) |