Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.90 | 53.90 | 53.87 | 53.90 | 52,666 | +0.02(+0.03%) |
Apr 29, 2019 | 53.86 | 53.88 | 53.81 | 53.88 | 79,464 | +0.05(+0.08%) |
Apr 26, 2019 | 53.87 | 53.87 | 53.82 | 53.84 | 78,025 | +0.12(+0.22%) |
Apr 25, 2019 | 53.69 | 53.80 | 53.69 | 53.72 | 123,260 | -0.01(-0.02%) |
Apr 24, 2019 | 53.64 | 53.76 | 53.64 | 53.73 | 130,689 | +0.14(+0.27%) |
Apr 23, 2019 | 53.51 | 53.65 | 53.51 | 53.59 | 121,379 | +0.10(+0.19%) |
Apr 22, 2019 | 53.48 | 53.56 | 53.47 | 53.49 | 109,676 | -0.02(-0.03%) |
Apr 18, 2019 | 53.55 | 53.55 | 53.50 | 53.50 | 158,932 | -0.03(-0.05%) |
Apr 17, 2019 | 53.57 | 53.57 | 53.53 | 53.53 | 98,951 | -0.01(-0.02%) |
Apr 16, 2019 | 53.52 | 53.59 | 53.52 | 53.54 | 55,988 | -0.04(-0.07%) |
Apr 15, 2019 | 53.59 | 53.59 | 53.54 | 53.58 | 64,596 | +0.01(+0.02%) |
Apr 12, 2019 | 53.50 | 53.59 | 53.47 | 53.57 | 139,093 | +0.00(+0.01%) |
Apr 11, 2019 | 53.53 | 53.58 | 53.53 | 53.56 | 69,543 | -0.03(-0.06%) |
Apr 10, 2019 | 53.59 | 53.59 | 53.54 | 53.59 | 87,264 | +0.05(+0.10%) |
Apr 09, 2019 | 53.53 | 53.57 | 53.53 | 53.54 | 82,332 | +0.07(+0.14%) |
Apr 08, 2019 | 53.54 | 53.54 | 53.47 | 53.47 | 103,236 | -0.06(-0.12%) |
Apr 05, 2019 | 53.52 | 53.55 | 53.46 | 53.53 | 181,431 | +0.03(+0.05%) |
Apr 04, 2019 | 53.49 | 53.53 | 53.47 | 53.50 | 98,050 | -0.03(-0.05%) |
Apr 03, 2019 | 53.53 | 53.55 | 53.49 | 53.53 | 98,063 | -0.05(-0.08%) |
Apr 02, 2019 | 53.58 | 53.61 | 53.54 | 53.58 | 68,132 | +0.00(+0.00%) |
Apr 01, 2019 | 53.59 | 53.59 | 53.51 | 53.58 | 119,972 | -0.10(-0.18%) |
Mar 29, 2019 | 53.61 | 53.67 | 53.55 | 53.67 | 69,500 | +0.03(+0.05%) |
Mar 28, 2019 | 53.66 | 53.67 | 53.62 | 53.65 | 73,714 | +0.03(+0.05%) |
Mar 27, 2019 | 53.57 | 53.63 | 53.57 | 53.62 | 88,788 | +0.04(+0.07%) |
Mar 26, 2019 | 53.56 | 53.59 | 53.54 | 53.58 | 90,803 | +0.02(+0.04%) |
Mar 25, 2019 | 53.54 | 53.63 | 53.49 | 53.56 | 117,735 | +0.01(+0.01%) |
Mar 22, 2019 | 53.47 | 53.56 | 53.42 | 53.56 | 95,812 | +0.27(+0.51%) |
Mar 21, 2019 | 53.33 | 53.34 | 53.26 | 53.29 | 137,627 | -0.01(-0.02%) |
Mar 20, 2019 | 53.13 | 53.33 | 53.12 | 53.30 | 98,821 | +0.17(+0.32%) |
Mar 19, 2019 | 53.11 | 53.16 | 53.10 | 53.12 | 95,510 | +0.01(+0.01%) |
Mar 18, 2019 | 53.11 | 53.13 | 53.08 | 53.12 | 69,448 | -0.01(-0.03%) |
Mar 15, 2019 | 53.12 | 53.13 | 53.05 | 53.13 | 45,297 | +0.07(+0.14%) |
Mar 14, 2019 | 53.08 | 53.10 | 53.03 | 53.06 | 56,832 | -0.02(-0.03%) |
Mar 13, 2019 | 53.01 | 53.11 | 53.01 | 53.08 | 81,017 | -0.01(-0.02%) |
Mar 12, 2019 | 53.04 | 53.12 | 53.04 | 53.09 | 89,492 | +0.04(+0.08%) |
Mar 11, 2019 | 53.03 | 53.07 | 52.99 | 53.04 | 72,455 | +0.02(+0.03%) |
Mar 08, 2019 | 53.05 | 53.05 | 53.02 | 53.03 | 70,832 | +0.05(+0.10%) |
Mar 07, 2019 | 52.94 | 52.98 | 52.94 | 52.97 | 59,432 | +0.12(+0.22%) |
Mar 06, 2019 | 52.79 | 52.85 | 52.79 | 52.85 | 66,639 | +0.01(+0.02%) |
Mar 05, 2019 | 52.83 | 52.86 | 52.80 | 52.84 | 100,503 | +0.00(+0.01%) |
Mar 04, 2019 | 52.83 | 52.87 | 52.81 | 52.84 | 120,256 | +0.04(+0.08%) |
Mar 01, 2019 | 52.79 | 52.82 | 52.75 | 52.80 | 113,798 | +0.05(+0.09%) |
Feb 28, 2019 | 52.73 | 52.81 | 52.72 | 52.75 | 71,032 | -0.01(-0.02%) |
Feb 27, 2019 | 52.86 | 52.87 | 52.74 | 52.76 | 77,125 | -0.16(-0.31%) |
Feb 26, 2019 | 52.85 | 52.93 | 52.85 | 52.92 | 68,848 | +0.13(+0.26%) |
Feb 25, 2019 | 52.70 | 52.85 | 52.70 | 52.79 | 227,392 | -0.03(-0.05%) |
Feb 22, 2019 | 52.78 | 52.85 | 52.76 | 52.82 | 61,845 | +0.08(+0.15%) |
Feb 21, 2019 | 52.74 | 52.78 | 52.70 | 52.74 | 90,399 | -0.06(-0.12%) |
Feb 20, 2019 | 52.76 | 52.82 | 52.76 | 52.80 | 56,232 | +0.03(+0.05%) |
Feb 19, 2019 | 52.81 | 52.81 | 52.74 | 52.77 | 128,663 | -0.02(-0.03%) |
Feb 15, 2019 | 52.72 | 52.82 | 52.72 | 52.79 | 133,702 | +0.00(+0.00%) |
Feb 14, 2019 | 52.78 | 52.81 | 52.76 | 52.79 | 70,755 | +0.09(+0.17%) |
Feb 13, 2019 | 52.75 | 52.76 | 52.68 | 52.70 | 54,393 | -0.10(-0.19%) |
Feb 12, 2019 | 52.74 | 52.82 | 52.74 | 52.80 | 101,569 | +0.08(+0.15%) |
Feb 11, 2019 | 52.73 | 52.79 | 52.57 | 52.72 | 193,185 | -0.01(-0.02%) |
Feb 08, 2019 | 52.71 | 52.74 | 52.66 | 52.73 | 71,634 | +0.03(+0.05%) |
Feb 07, 2019 | 52.58 | 52.72 | 52.56 | 52.70 | 96,421 | +0.19(+0.36%) |
Feb 06, 2019 | 52.56 | 52.56 | 52.50 | 52.51 | 212,245 | -0.04(-0.07%) |
Feb 05, 2019 | 52.52 | 52.56 | 52.50 | 52.55 | 67,732 | -0.03(-0.05%) |
Feb 04, 2019 | 52.55 | 52.60 | 52.52 | 52.57 | 90,581 | +0.04(+0.07%) |
Feb 01, 2019 | 52.62 | 52.62 | 52.53 | 52.54 | 116,016 | -0.08(-0.14%) |
Jan 31, 2019 | 52.54 | 52.64 | 52.54 | 52.61 | 73,534 | +0.21(+0.39%) |
Jan 30, 2019 | 52.47 | 52.50 | 52.41 | 52.41 | 128,354 | -0.08(-0.15%) |
Jan 29, 2019 | 52.41 | 52.49 | 52.41 | 52.49 | 55,262 | +0.15(+0.29%) |
Jan 28, 2019 | 52.33 | 52.44 | 52.33 | 52.34 | 76,072 | +0.00(+0.00%) |
Jan 25, 2019 | 52.36 | 52.39 | 52.34 | 52.34 | 47,582 | -0.08(-0.15%) |
Jan 24, 2019 | 52.39 | 52.43 | 52.38 | 52.42 | 52,599 | +0.09(+0.17%) |
Jan 23, 2019 | 52.34 | 52.41 | 52.33 | 52.33 | 86,165 | -0.07(-0.14%) |
Jan 22, 2019 | 52.51 | 52.51 | 52.33 | 52.40 | 95,391 | +0.04(+0.09%) |
Jan 18, 2019 | 52.40 | 52.46 | 52.35 | 52.35 | 68,978 | -0.03(-0.05%) |
Jan 17, 2019 | 52.43 | 52.43 | 52.35 | 52.38 | 48,574 | +0.04(+0.07%) |
Jan 16, 2019 | 52.43 | 52.44 | 52.34 | 52.34 | 82,833 | -0.11(-0.21%) |
Jan 15, 2019 | 52.45 | 52.47 | 52.43 | 52.45 | 77,476 | +0.00(+0.00%) |
Jan 14, 2019 | 52.48 | 52.48 | 52.43 | 52.45 | 164,663 | +0.09(+0.17%) |
Jan 11, 2019 | 52.40 | 52.43 | 52.34 | 52.36 | 82,350 | +0.08(+0.15%) |
Jan 10, 2019 | 52.42 | 52.43 | 52.28 | 52.28 | 114,497 | -0.06(-0.12%) |
Jan 09, 2019 | 52.45 | 52.45 | 52.33 | 52.34 | 81,445 | -0.07(-0.14%) |
Jan 08, 2019 | 52.51 | 52.54 | 52.42 | 52.42 | 104,760 | -0.12(-0.22%) |
Jan 07, 2019 | 52.55 | 52.61 | 52.51 | 52.53 | 96,271 | +0.04(+0.09%) |
Jan 04, 2019 | 52.52 | 52.52 | 52.43 | 52.49 | 125,364 | -0.13(-0.26%) |
Jan 03, 2019 | 52.56 | 52.63 | 52.49 | 52.62 | 96,076 | +0.21(+0.39%) |
Jan 02, 2019 | 52.42 | 52.51 | 52.38 | 52.42 | 200,056 | -0.03(-0.06%) |
Dec 31, 2018 | 52.40 | 52.46 | 52.39 | 52.45 | 139,739 | +0.03(+0.06%) |
Dec 28, 2018 | 52.38 | 52.46 | 52.38 | 52.42 | 166,149 | +0.00(+0.00%) |
Dec 27, 2018 | 52.40 | 52.64 | 52.36 | 52.42 | 169,328 | +0.12(+0.22%) |
Dec 26, 2018 | 52.43 | 52.44 | 52.29 | 52.30 | 141,665 | -0.11(-0.21%) |
Dec 24, 2018 | 52.38 | 52.46 | 52.33 | 52.41 | 158,237 | +0.00(+0.01%) |
Dec 21, 2018 | 52.29 | 52.43 | 52.29 | 52.40 | 275,356 | +0.15(+0.28%) |
Dec 20, 2018 | 52.23 | 52.34 | 52.23 | 52.25 | 161,710 | +0.02(+0.04%) |
Dec 19, 2018 | 52.17 | 52.25 | 52.15 | 52.23 | 220,320 | +0.13(+0.25%) |
Dec 18, 2018 | 52.05 | 52.16 | 52.05 | 52.10 | 205,671 | +0.18(+0.34%) |
Dec 17, 2018 | 51.92 | 52.01 | 51.91 | 51.92 | 1,058,408 | +0.04(+0.09%) |
Dec 14, 2018 | 51.91 | 51.95 | 51.88 | 51.88 | 105,614 | -0.04(-0.09%) |
Dec 13, 2018 | 51.90 | 52.01 | 51.90 | 51.92 | 160,059 | +0.03(+0.05%) |
Dec 12, 2018 | 51.87 | 51.92 | 51.87 | 51.90 | 151,052 | +0.00(+0.00%) |
Dec 11, 2018 | 51.93 | 51.99 | 51.90 | 51.90 | 230,734 | -0.09(-0.17%) |
Dec 10, 2018 | 51.92 | 52.01 | 51.91 | 51.99 | 137,722 | +0.00(+0.00%) |
Dec 07, 2018 | 51.94 | 52.01 | 51.87 | 51.99 | 148,708 | +0.05(+0.10%) |
Dec 06, 2018 | 51.86 | 51.95 | 51.84 | 51.93 | 304,543 | +0.15(+0.29%) |
Dec 04, 2018 | 51.79 | 51.83 | 51.73 | 51.78 | 189,346 | +0.16(+0.31%) |
Dec 03, 2018 | 51.58 | 51.68 | 51.58 | 51.62 | 127,248 | -0.02(-0.03%) |
Nov 30, 2018 | 51.64 | 51.66 | 51.58 | 51.64 | 185,793 | +0.09(+0.17%) |
Nov 29, 2018 | 51.49 | 51.57 | 51.49 | 51.55 | 281,405 | +0.10(+0.19%) |
Nov 28, 2018 | 51.39 | 51.47 | 51.38 | 51.45 | 211,961 | +0.06(+0.12%) |
Nov 27, 2018 | 51.42 | 51.43 | 51.34 | 51.39 | 145,668 | +0.02(+0.03%) |
Nov 26, 2018 | 51.36 | 51.42 | 51.34 | 51.37 | 138,264 | -0.04(-0.09%) |
Nov 23, 2018 | 51.41 | 51.42 | 51.40 | 51.41 | 15,436 | +0.06(+0.12%) |
Nov 21, 2018 | 51.35 | 51.35 | 51.35 | 0 | -0.05(-0.10%) | |
Nov 20, 2018 | 51.38 | 51.43 | 51.38 | 51.41 | 93,079 | +0.06(+0.12%) |
Nov 19, 2018 | 51.30 | 51.36 | 51.30 | 51.34 | 204,965 | +0.03(+0.05%) |
Nov 16, 2018 | 51.25 | 51.33 | 51.21 | 51.32 | 77,069 | +0.09(+0.17%) |
Nov 15, 2018 | 51.27 | 51.27 | 51.18 | 51.23 | 255,307 | +0.01(+0.02%) |
Nov 14, 2018 | 51.17 | 51.23 | 51.13 | 51.22 | 152,065 | +0.04(+0.09%) |
Nov 13, 2018 | 51.13 | 51.22 | 51.13 | 51.17 | 241,352 | +0.03(+0.05%) |
Nov 12, 2018 | 51.17 | 51.19 | 51.09 | 51.15 | 161,432 | +0.07(+0.14%) |
Nov 09, 2018 | 51.11 | 51.12 | 51.01 | 51.07 | 101,006 | +0.04(+0.09%) |
Nov 08, 2018 | 51.06 | 51.09 | 50.98 | 51.03 | 179,063 | +0.03(+0.05%) |
Nov 07, 2018 | 51.09 | 51.10 | 50.96 | 51.00 | 152,015 | +0.09(+0.18%) |
Nov 06, 2018 | 51.00 | 51.00 | 50.87 | 50.91 | 188,479 | -0.02(-0.04%) |
Nov 05, 2018 | 51.03 | 51.04 | 50.90 | 50.93 | 705,510 | -0.01(-0.02%) |
Nov 02, 2018 | 51.11 | 51.11 | 50.92 | 50.94 | 604,808 | -0.20(-0.38%) |
Nov 01, 2018 | 51.10 | 51.14 | 51.07 | 51.14 | 734,766 | +0.08(+0.16%) |
Oct 31, 2018 | 51.14 | 51.18 | 51.03 | 51.05 | 497,781 | -0.09(-0.17%) |
Oct 30, 2018 | 51.18 | 51.24 | 51.14 | 51.14 | 197,138 | -0.05(-0.10%) |
Oct 29, 2018 | 51.21 | 51.29 | 51.18 | 51.20 | 242,640 | -0.02(-0.03%) |
Oct 26, 2018 | 51.30 | 51.32 | 51.21 | 51.21 | 103,335 | +0.02(+0.03%) |
Oct 25, 2018 | 51.25 | 51.28 | 51.20 | 51.20 | 555,036 | -0.07(-0.14%) |
Oct 24, 2018 | 51.21 | 51.28 | 51.21 | 51.27 | 138,477 | +0.17(+0.33%) |
Oct 23, 2018 | 51.26 | 51.29 | 51.10 | 51.10 | 85,678 | -0.07(-0.14%) |
Oct 22, 2018 | 51.19 | 51.19 | 51.13 | 51.17 | 368,189 | +0.04(+0.09%) |
Oct 19, 2018 | 51.09 | 51.15 | 51.09 | 51.13 | 82,713 | +0.05(+0.10%) |
Oct 18, 2018 | 51.13 | 51.17 | 50.99 | 51.07 | 106,066 | -0.02(-0.04%) |
Oct 17, 2018 | 51.12 | 51.17 | 51.09 | 51.09 | 120,865 | -0.03(-0.06%) |
Oct 16, 2018 | 51.14 | 51.17 | 51.10 | 51.13 | 123,741 | +0.05(+0.09%) |
Oct 15, 2018 | 51.13 | 51.13 | 51.05 | 51.08 | 397,334 | +0.08(+0.15%) |
Oct 12, 2018 | 51.15 | 51.15 | 51.00 | 51.00 | 327,490 | -0.07(-0.14%) |
Oct 11, 2018 | 51.21 | 51.21 | 51.07 | 51.07 | 667,779 | +0.02(+0.04%) |
Oct 10, 2018 | 51.19 | 51.19 | 51.05 | 51.05 | 389,828 | -0.16(-0.31%) |
Oct 09, 2018 | 51.38 | 51.38 | 51.21 | 51.21 | 110,898 | -0.03(-0.05%) |
Oct 08, 2018 | 51.31 | 51.36 | 51.24 | 51.24 | 257,510 | -0.09(-0.17%) |
Oct 05, 2018 | 51.40 | 51.40 | 51.26 | 51.33 | 137,518 | -0.07(-0.14%) |
Oct 04, 2018 | 51.44 | 51.45 | 51.40 | 51.40 | 430,832 | -0.02(-0.03%) |
Oct 03, 2018 | 51.60 | 51.64 | 51.42 | 51.42 | 665,229 | -0.23(-0.45%) |
Oct 02, 2018 | 51.66 | 51.69 | 51.63 | 51.65 | 77,832 | +0.05(+0.10%) |
Oct 01, 2018 | 51.64 | 51.64 | 51.56 | 51.60 | 61,305 | -0.05(-0.09%) |
Sep 28, 2018 | 51.64 | 51.70 | 51.64 | 51.64 | 96,230 | +0.00(+0.00%) |
Sep 27, 2018 | 51.61 | 51.66 | 51.57 | 51.64 | 64,613 | +0.11(+0.21%) |
Sep 26, 2018 | 51.51 | 51.56 | 51.48 | 51.54 | 226,222 | +0.06(+0.12%) |
Sep 25, 2018 | 51.49 | 51.55 | 51.43 | 51.47 | 131,478 | -0.04(-0.09%) |
Sep 24, 2018 | 51.53 | 51.56 | 51.48 | 51.52 | 242,215 | -0.05(-0.10%) |
Sep 21, 2018 | 51.56 | 51.58 | 51.52 | 51.57 | 109,031 | +0.01(+0.02%) |
Sep 20, 2018 | 51.61 | 51.64 | 51.52 | 51.56 | 149,074 | -0.06(-0.11%) |
Sep 19, 2018 | 51.70 | 51.70 | 51.62 | 51.62 | 309,459 | -0.04(-0.07%) |
Sep 18, 2018 | 51.71 | 51.73 | 51.66 | 51.66 | 74,986 | -0.06(-0.11%) |
Sep 17, 2018 | 51.71 | 51.75 | 51.68 | 51.72 | 144,802 | -0.04(-0.07%) |
Sep 14, 2018 | 51.77 | 51.80 | 51.72 | 51.75 | 120,035 | -0.09(-0.17%) |
Sep 13, 2018 | 51.80 | 51.86 | 51.79 | 51.84 | 57,076 | +0.02(+0.03%) |
Sep 12, 2018 | 51.85 | 51.85 | 51.80 | 51.82 | 121,453 | +0.02(+0.04%) |
Sep 11, 2018 | 51.85 | 51.86 | 51.80 | 51.80 | 89,551 | -0.04(-0.07%) |
Sep 10, 2018 | 51.87 | 51.88 | 51.83 | 51.84 | 56,021 | -0.02(-0.03%) |
Sep 07, 2018 | 51.91 | 51.91 | 51.83 | 51.86 | 93,760 | -0.16(-0.30%) |
Sep 06, 2018 | 52.00 | 52.03 | 51.98 | 52.02 | 57,559 | +0.01(+0.03%) |
Sep 05, 2018 | 52.03 | 52.03 | 51.96 | 52.00 | 105,022 | +0.01(+0.02%) |
Sep 04, 2018 | 52.02 | 52.02 | 51.96 | 51.99 | 67,709 | -0.08(-0.16%) |
Aug 31, 2018 | 52.08 | 52.08 | 52.08 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.07 | 52.08 | 52.02 | 52.07 | 48,679 | +0.01(+0.02%) |
Aug 29, 2018 | 52.08 | 52.11 | 52.02 | 52.06 | 114,179 | -0.01(-0.02%) |
Aug 28, 2018 | 52.07 | 52.09 | 52.04 | 52.07 | 87,109 | +0.01(+0.02%) |
Aug 27, 2018 | 52.07 | 52.12 | 52.05 | 52.06 | 65,380 | -0.06(-0.12%) |
Aug 24, 2018 | 52.02 | 52.14 | 52.02 | 52.12 | 52,982 | -0.01(-0.02%) |
Aug 23, 2018 | 52.10 | 52.14 | 52.10 | 52.13 | 54,547 | +0.04(+0.07%) |
Aug 22, 2018 | 52.15 | 52.15 | 52.09 | 52.09 | 37,689 | +0.00(+0.00%) |
Aug 21, 2018 | 52.07 | 52.10 | 52.07 | 52.09 | 41,401 | -0.02(-0.04%) |
Aug 20, 2018 | 52.14 | 52.14 | 52.09 | 52.11 | 42,641 | +0.10(+0.19%) |
Aug 17, 2018 | 52.08 | 52.08 | 52.01 | 52.01 | 55,569 | -0.04(-0.07%) |
Aug 16, 2018 | 52.03 | 52.05 | 52.00 | 52.05 | 66,176 | -0.04(-0.07%) |
Aug 15, 2018 | 52.08 | 52.11 | 52.07 | 52.09 | 47,429 | +0.09(+0.18%) |
Aug 14, 2018 | 51.99 | 52.01 | 51.98 | 51.99 | 68,819 | -0.01(-0.03%) |
Aug 13, 2018 | 52.01 | 52.03 | 51.98 | 52.01 | 63,272 | +0.00(+0.00%) |
Aug 10, 2018 | 51.98 | 52.02 | 51.95 | 52.01 | 59,506 | +0.05(+0.10%) |
Aug 09, 2018 | 51.91 | 51.97 | 51.88 | 51.95 | 58,008 | +0.03(+0.05%) |
Aug 08, 2018 | 51.87 | 51.94 | 51.87 | 51.92 | 51,769 | +0.01(+0.02%) |
Aug 07, 2018 | 51.92 | 51.95 | 51.87 | 51.92 | 79,790 | -0.02(-0.03%) |
Aug 06, 2018 | 51.88 | 51.96 | 51.88 | 51.93 | 57,674 | -0.03(-0.05%) |
Aug 03, 2018 | 51.87 | 51.97 | 51.87 | 51.96 | 249,051 | +0.02(+0.03%) |
Aug 02, 2018 | 51.95 | 51.95 | 51.87 | 51.94 | 60,809 | +0.07(+0.14%) |
Aug 01, 2018 | 51.80 | 51.88 | 51.79 | 51.87 | 78,575 | -0.02(-0.03%) |
Jul 31, 2018 | 51.98 | 51.98 | 51.82 | 51.89 | 79,277 | -0.02(-0.03%) |
Jul 30, 2018 | 51.95 | 51.95 | 51.90 | 51.90 | 63,258 | -0.01(-0.03%) |
Jul 27, 2018 | 52.00 | 52.00 | 51.91 | 51.92 | 46,652 | -0.04(-0.08%) |
Jul 26, 2018 | 51.98 | 52.00 | 51.96 | 51.96 | 91,407 | +0.00(+0.00%) |
Jul 25, 2018 | 51.98 | 52.02 | 51.96 | 51.96 | 60,343 | -0.01(-0.02%) |
Jul 24, 2018 | 51.97 | 51.98 | 51.91 | 51.97 | 59,980 | -0.01(-0.02%) |
Jul 23, 2018 | 52.07 | 52.07 | 51.97 | 51.98 | 64,913 | -0.12(-0.24%) |
Jul 20, 2018 | 52.01 | 52.10 | 52.01 | 52.10 | 58,808 | -0.04(-0.09%) |
Jul 19, 2018 | 52.04 | 52.16 | 52.04 | 52.14 | 80,020 | +0.09(+0.17%) |
Jul 18, 2018 | 52.02 | 52.09 | 51.98 | 52.06 | 464,734 | +0.02(+0.03%) |
Jul 17, 2018 | 52.09 | 52.09 | 52.04 | 52.04 | 106,590 | -0.04(-0.09%) |
Jul 16, 2018 | 52.05 | 52.10 | 52.03 | 52.08 | 75,602 | +0.02(+0.03%) |
Jul 13, 2018 | 52.05 | 52.10 | 52.03 | 52.06 | 83,470 | +0.02(+0.03%) |
Jul 12, 2018 | 51.98 | 52.06 | 51.98 | 52.05 | 53,614 | +0.03(+0.05%) |
Jul 11, 2018 | 52.01 | 52.04 | 51.98 | 52.02 | 41,633 | +0.04(+0.07%) |
Jul 10, 2018 | 51.95 | 52.05 | 51.92 | 51.98 | 93,276 | +0.06(+0.12%) |
Jul 09, 2018 | 51.96 | 51.96 | 51.96 | 51.92 | 95,994 | -0.05(-0.10%) |
Jul 06, 2018 | 51.95 | 51.99 | 51.95 | 51.98 | 52,793 | +0.07(+0.14%) |
Jul 05, 2018 | 51.85 | 51.95 | 51.85 | 51.90 | 45,346 | -0.04(-0.07%) |
Jul 03, 2018 | 51.94 | 51.94 | 51.94 | 0 | +0.07(+0.14%) | |
Jul 02, 2018 | 51.84 | 51.87 | 51.82 | 51.87 | 61,219 | +0.01(+0.02%) |
Jun 29, 2018 | 51.86 | 51.87 | 51.83 | 51.86 | 56,047 | +0.04(+0.07%) |
Jun 28, 2018 | 51.88 | 51.90 | 51.81 | 51.82 | 74,776 | -0.06(-0.12%) |
Jun 27, 2018 | 51.90 | 51.90 | 51.86 | 51.89 | 42,690 | +0.07(+0.14%) |
Jun 26, 2018 | 51.82 | 51.82 | 51.78 | 51.82 | 80,139 | +0.02(+0.03%) |
Jun 25, 2018 | 51.78 | 51.85 | 51.78 | 51.80 | 128,811 | -0.04(-0.07%) |
Jun 22, 2018 | 51.78 | 51.83 | 51.78 | 51.83 | 44,964 | +0.01(+0.02%) |
Jun 21, 2018 | 51.80 | 51.88 | 51.80 | 51.82 | 96,182 | +0.04(+0.07%) |
Jun 20, 2018 | 51.79 | 51.86 | 51.77 | 51.79 | 323,994 | -0.04(-0.07%) |
Jun 19, 2018 | 51.90 | 51.90 | 51.82 | 51.82 | 72,765 | +0.03(+0.05%) |
Jun 18, 2018 | 51.84 | 51.84 | 51.77 | 51.80 | 144,429 | +0.00(+0.01%) |
Jun 15, 2018 | 51.80 | 51.80 | 51.79 | 63,811 | -0.00(-0.01%) | |
Jun 14, 2018 | 51.76 | 51.82 | 51.76 | 51.80 | 55,297 | +0.04(+0.07%) |
Jun 13, 2018 | 51.73 | 51.78 | 51.70 | 51.76 | 55,872 | +0.00(+0.00%) |
Jun 12, 2018 | 51.75 | 51.80 | 51.75 | 51.76 | 103,042 | -0.06(-0.11%) |
Jun 11, 2018 | 51.74 | 51.83 | 51.74 | 51.82 | 149,565 | +0.00(+0.01%) |
Jun 08, 2018 | 51.86 | 51.86 | 51.74 | 51.82 | 119,128 | -0.05(-0.10%) |
Jun 07, 2018 | 51.74 | 51.89 | 51.71 | 51.87 | 403,817 | +0.09(+0.17%) |
Jun 06, 2018 | 51.71 | 51.78 | 67,440 | -0.04(-0.07%) | ||
Jun 05, 2018 | 51.87 | 51.87 | 51.74 | 51.82 | 104,617 | +0.04(+0.07%) |
Jun 04, 2018 | 51.81 | 51.89 | 51.77 | 51.78 | 997,969 | +0.00(+0.00%) |
Jun 01, 2018 | 51.78 | 51.79 | 51.73 | 51.78 | 65,576 | -0.13(-0.25%) |
May 31, 2018 | 51.93 | 51.94 | 51.85 | 51.91 | 907,233 | +0.15(+0.29%) |
May 30, 2018 | 51.82 | 51.82 | 51.74 | 51.76 | 104,955 | -0.12(-0.24%) |
May 29, 2018 | 51.69 | 51.88 | 51.69 | 51.88 | 488,691 | +0.21(+0.41%) |
May 25, 2018 | 51.67 | 51.67 | 51.67 | 0 | +0.14(+0.27%) | |
May 24, 2018 | 51.51 | 51.55 | 51.51 | 51.53 | 71,488 | +0.07(+0.13%) |
May 23, 2018 | 51.41 | 51.49 | 51.41 | 51.47 | 38,375 | +0.10(+0.19%) |
May 22, 2018 | 51.37 | 51.46 | 51.33 | 51.37 | 65,271 | +0.04(+0.07%) |
May 21, 2018 | 51.23 | 51.36 | 51.23 | 51.33 | 108,894 | -0.02(-0.03%) |
May 18, 2018 | 51.28 | 51.41 | 51.28 | 51.35 | 79,018 | +0.12(+0.24%) |
May 17, 2018 | 51.33 | 51.33 | 51.17 | 51.23 | 50,245 | -0.13(-0.26%) |
May 16, 2018 | 51.33 | 51.38 | 51.33 | 51.36 | 44,987 | +0.04(+0.09%) |
May 15, 2018 | 51.31 | 51.38 | 51.28 | 51.32 | 52,471 | -0.17(-0.33%) |
May 14, 2018 | 51.48 | 51.52 | 51.44 | 51.48 | 51,422 | +0.00(+0.00%) |
May 11, 2018 | 51.46 | 51.55 | 51.46 | 51.48 | 116,012 | +0.08(+0.15%) |
May 10, 2018 | 51.45 | 51.53 | 51.38 | 51.41 | 112,992 | +0.06(+0.11%) |
May 09, 2018 | 51.35 | 51.45 | 51.33 | 51.35 | 81,980 | -0.06(-0.12%) |
May 08, 2018 | 51.44 | 51.45 | 51.40 | 51.41 | 56,105 | -0.02(-0.03%) |
May 07, 2018 | 51.46 | 51.47 | 51.41 | 51.43 | 72,063 | +0.02(+0.03%) |
May 04, 2018 | 51.44 | 51.44 | 51.41 | 51.41 | 42,455 | +0.02(+0.03%) |
May 03, 2018 | 51.40 | 51.43 | 51.36 | 51.40 | 65,391 | +0.14(+0.27%) |
May 02, 2018 | 51.23 | 51.29 | 51.18 | 51.26 | 73,920 | +0.10(+0.20%) |