Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.06 | 50.06 | 49.93 | 49.93 | 1,500 | -0.17(-0.35%) |
May 30, 2019 | 50.18 | 50.18 | 50.11 | 50.11 | 559 | -0.02(-0.04%) |
May 29, 2019 | 50.07 | 50.15 | 50.07 | 50.13 | 2,015 | +0.01(+0.02%) |
May 28, 2019 | 50.21 | 50.21 | 50.11 | 50.12 | 4,106 | -0.32(-0.63%) |
May 24, 2019 | 50.42 | 50.45 | 50.41 | 50.44 | 2,100 | -0.02(-0.03%) |
May 23, 2019 | 50.47 | 50.53 | 50.32 | 50.45 | 4,393 | -0.16(-0.32%) |
May 22, 2019 | 50.49 | 50.64 | 50.49 | 50.62 | 4,010 | +0.12(+0.23%) |
May 21, 2019 | 50.51 | 50.56 | 50.50 | 50.50 | 2,011 | +0.07(+0.14%) |
May 20, 2019 | 50.48 | 50.48 | 50.38 | 50.43 | 972 | -0.08(-0.15%) |
May 17, 2019 | 50.44 | 50.53 | 50.43 | 50.51 | 6,300 | +0.04(+0.07%) |
May 16, 2019 | 50.34 | 50.52 | 50.34 | 50.47 | 2,856 | +0.08(+0.16%) |
May 15, 2019 | 50.32 | 50.39 | 50.31 | 50.39 | 1,148 | +0.02(+0.03%) |
May 14, 2019 | 50.28 | 50.37 | 50.28 | 50.37 | 1,217 | +0.05(+0.10%) |
May 13, 2019 | 50.31 | 50.35 | 50.31 | 50.32 | 2,002 | -0.18(-0.35%) |
May 10, 2019 | 50.45 | 50.50 | 50.35 | 50.50 | 1,400 | +0.07(+0.15%) |
May 09, 2019 | 50.41 | 50.46 | 50.36 | 50.42 | 1,442 | -0.06(-0.11%) |
May 08, 2019 | 50.53 | 50.53 | 50.41 | 50.48 | 3,089 | +0.03(+0.06%) |
May 07, 2019 | 50.55 | 50.55 | 50.43 | 50.45 | 3,821 | -0.20(-0.39%) |
May 06, 2019 | 50.50 | 50.68 | 50.50 | 50.65 | 2,971 | +0.03(+0.06%) |
May 03, 2019 | 50.57 | 50.69 | 50.57 | 50.62 | 4,400 | +0.01(+0.02%) |
May 02, 2019 | 50.58 | 50.61 | 50.58 | 50.61 | 3,341 | -0.01(-0.02%) |
May 01, 2019 | 50.61 | 50.62 | 50.60 | 50.62 | 2,009 | -0.04(-0.07%) |
Apr 30, 2019 | 50.94 | 50.94 | 50.66 | 50.66 | 453 | +0.02(+0.03%) |
Apr 29, 2019 | 50.65 | 50.66 | 50.60 | 50.64 | 2,551 | +0.02(+0.04%) |
Apr 26, 2019 | 50.58 | 50.65 | 50.58 | 50.62 | 1,600 | +0.03(+0.07%) |
Apr 25, 2019 | 50.61 | 50.61 | 50.54 | 50.59 | 1,694 | -0.05(-0.09%) |
Apr 24, 2019 | 50.63 | 50.63 | 50.63 | 50.63 | 240 | -0.01(-0.02%) |
Apr 23, 2019 | 50.57 | 50.67 | 50.57 | 50.65 | 1,329 | -0.15(-0.31%) |
Apr 22, 2019 | 50.78 | 50.80 | 50.78 | 50.80 | 1,595 | +0.00(+0.01%) |
Apr 18, 2019 | 50.82 | 50.82 | 50.76 | 50.80 | 1,200 | +0.03(+0.06%) |
Apr 17, 2019 | 50.73 | 50.83 | 50.73 | 50.76 | 2,277 | -0.08(-0.16%) |
Apr 16, 2019 | 50.88 | 50.89 | 50.78 | 50.85 | 2,284 | -0.01(-0.03%) |
Apr 15, 2019 | 50.85 | 50.86 | 50.80 | 50.86 | 3,492 | +0.04(+0.08%) |
Apr 12, 2019 | 50.76 | 50.82 | 50.76 | 50.82 | 1,500 | +0.10(+0.20%) |
Apr 11, 2019 | 50.75 | 50.75 | 50.65 | 50.72 | 6,977 | +0.02(+0.04%) |
Apr 10, 2019 | 50.66 | 50.70 | 50.66 | 50.70 | 617 | +0.10(+0.20%) |
Apr 09, 2019 | 50.55 | 50.63 | 50.52 | 50.60 | 3,446 | -0.03(-0.05%) |
Apr 08, 2019 | 50.62 | 50.65 | 50.61 | 50.62 | 1,954 | +0.02(+0.04%) |
Apr 05, 2019 | 50.61 | 50.61 | 50.56 | 50.60 | 600 | +0.04(+0.09%) |
Apr 04, 2019 | 50.52 | 50.56 | 50.51 | 50.56 | 2,268 | +0.04(+0.07%) |
Apr 03, 2019 | 50.55 | 50.56 | 50.52 | 50.52 | 4,834 | -0.02(-0.05%) |
Apr 02, 2019 | 50.71 | 50.71 | 50.37 | 50.55 | 3,713 | +0.05(+0.10%) |
Apr 01, 2019 | 50.36 | 50.54 | 50.36 | 50.50 | 11,721 | +0.11(+0.22%) |
Mar 29, 2019 | 50.35 | 50.39 | 50.35 | 50.39 | 300 | +0.11(+0.21%) |
Mar 28, 2019 | 50.21 | 50.28 | 50.21 | 50.28 | 462 | +0.02(+0.05%) |
Mar 27, 2019 | 50.20 | 50.28 | 50.13 | 50.26 | 3,804 | +0.05(+0.10%) |
Mar 26, 2019 | 50.21 | 50.25 | 50.14 | 50.21 | 899 | -0.17(-0.35%) |
Mar 25, 2019 | 50.36 | 50.39 | 50.36 | 50.39 | 811 | +0.07(+0.15%) |
Mar 22, 2019 | 50.31 | 50.37 | 50.31 | 50.31 | 2,300 | -0.13(-0.26%) |
Mar 21, 2019 | 50.46 | 50.51 | 50.43 | 50.44 | 1,843 | -0.02(-0.04%) |
Mar 20, 2019 | 50.41 | 50.46 | 50.28 | 50.46 | 2,106 | -0.02(-0.04%) |
Mar 19, 2019 | 50.42 | 50.51 | 50.33 | 50.48 | 17,696 | +0.11(+0.23%) |
Mar 18, 2019 | 50.41 | 50.46 | 50.32 | 50.37 | 3,631 | -0.07(-0.13%) |
Mar 15, 2019 | 50.40 | 50.45 | 50.40 | 50.43 | 2,700 | +0.08(+0.16%) |
Mar 14, 2019 | 50.37 | 50.38 | 50.35 | 50.35 | 13,467 | -0.03(-0.07%) |
Mar 13, 2019 | 50.24 | 50.42 | 50.24 | 50.38 | 7,038 | +0.17(+0.34%) |
Mar 12, 2019 | 50.18 | 50.22 | 50.18 | 50.22 | 761 | +0.07(+0.14%) |
Mar 11, 2019 | 50.18 | 50.19 | 50.15 | 50.15 | 758 | +0.07(+0.13%) |
Mar 08, 2019 | 50.05 | 50.12 | 50.00 | 50.08 | 3,300 | -0.09(-0.17%) |
Mar 07, 2019 | 50.16 | 50.17 | 50.16 | 50.17 | 2,866 | -0.00(-0.01%) |
Mar 06, 2019 | 50.21 | 50.21 | 50.13 | 50.17 | 825 | -0.05(-0.10%) |
Mar 05, 2019 | 50.24 | 50.29 | 50.22 | 50.22 | 5,446 | -0.09(-0.18%) |
Mar 04, 2019 | 50.31 | 50.31 | 50.31 | 50.31 | 288 | -0.02(-0.05%) |
Mar 01, 2019 | 50.24 | 50.34 | 50.24 | 50.34 | 2,300 | +0.02(+0.04%) |
Feb 28, 2019 | 50.29 | 50.32 | 50.29 | 50.32 | 2,868 | +0.05(+0.09%) |
Feb 27, 2019 | 50.26 | 50.30 | 50.23 | 50.27 | 1,742 | +0.05(+0.09%) |
Feb 26, 2019 | 50.20 | 50.25 | 50.20 | 50.22 | 1,529 | +0.01(+0.03%) |
Feb 25, 2019 | 50.24 | 50.25 | 50.20 | 50.21 | 2,592 | +0.08(+0.15%) |
Feb 22, 2019 | 50.19 | 50.20 | 50.13 | 50.13 | 2,100 | +0.05(+0.11%) |
Feb 21, 2019 | 50.09 | 50.09 | 50.07 | 50.08 | 911 | +0.02(+0.03%) |
Feb 20, 2019 | 50.02 | 50.09 | 50.02 | 50.06 | 567 | +0.06(+0.13%) |
Feb 19, 2019 | 50.05 | 50.07 | 49.95 | 50.00 | 5,939 | -0.24(-0.48%) |
Feb 15, 2019 | 50.18 | 50.24 | 50.18 | 50.24 | 1,900 | +0.17(+0.34%) |
Feb 14, 2019 | 50.10 | 50.10 | 50.07 | 50.07 | 331 | -0.00(-0.01%) |
Feb 13, 2019 | 50.12 | 50.16 | 50.02 | 50.08 | 1,879 | -0.07(-0.14%) |
Feb 12, 2019 | 50.11 | 50.15 | 50.08 | 50.14 | 1,424 | +0.13(+0.27%) |
Feb 11, 2019 | 50.00 | 50.01 | 49.95 | 50.01 | 1,916 | -0.04(-0.07%) |
Feb 08, 2019 | 49.88 | 50.05 | 49.88 | 50.05 | 14,800 | +0.19(+0.38%) |
Feb 07, 2019 | 49.93 | 49.93 | 49.83 | 49.85 | 1,267 | -0.25(-0.49%) |
Feb 06, 2019 | 50.07 | 50.27 | 50.05 | 50.10 | 3,973 | +0.03(+0.07%) |
Feb 05, 2019 | 50.05 | 50.11 | 50.05 | 50.07 | 4,998 | +0.02(+0.03%) |
Feb 04, 2019 | 49.82 | 50.05 | 49.82 | 50.05 | 40,823 | +0.21(+0.42%) |
Feb 01, 2019 | 49.95 | 49.97 | 49.80 | 49.84 | 4,400 | -0.12(-0.24%) |
Jan 31, 2019 | 49.92 | 49.96 | 49.90 | 49.96 | 1,818 | +0.25(+0.51%) |
Jan 30, 2019 | 49.69 | 49.97 | 49.69 | 49.71 | 588 | +0.21(+0.42%) |
Jan 29, 2019 | 49.60 | 49.60 | 49.32 | 49.50 | 4,294 | +0.13(+0.27%) |
Jan 28, 2019 | 49.36 | 49.36 | 49.36 | 49.36 | 499 | -0.10(-0.20%) |
Jan 25, 2019 | 49.34 | 49.62 | 49.34 | 49.46 | 1,300 | +0.05(+0.09%) |
Jan 24, 2019 | 49.40 | 49.52 | 49.33 | 49.41 | 1,622 | +0.12(+0.23%) |
Jan 23, 2019 | 49.39 | 49.39 | 49.30 | 49.30 | 547 | -0.13(-0.26%) |
Jan 22, 2019 | 49.54 | 49.54 | 49.37 | 49.43 | 21,090 | -0.25(-0.50%) |
Jan 18, 2019 | 49.68 | 49.68 | 49.68 | 49.68 | 100 | +0.12(+0.24%) |
Jan 17, 2019 | 49.56 | 49.56 | 49.56 | 49.56 | 205 | +0.17(+0.34%) |
Jan 16, 2019 | 49.59 | 49.59 | 49.40 | 49.40 | 703 | +0.05(+0.09%) |
Jan 15, 2019 | 49.43 | 49.53 | 49.28 | 49.35 | 3,307 | +0.00(+0.00%) |
Jan 14, 2019 | 48.98 | 49.45 | 48.98 | 49.35 | 3,150 | -0.01(-0.02%) |
Jan 11, 2019 | 49.49 | 49.52 | 49.16 | 49.36 | 4,400 | +0.06(+0.12%) |
Jan 10, 2019 | 49.20 | 49.30 | 49.11 | 49.30 | 36,647 | +0.01(+0.02%) |
Jan 09, 2019 | 49.31 | 49.51 | 49.29 | 49.29 | 516 | -0.21(-0.42%) |
Jan 08, 2019 | 49.38 | 49.51 | 49.38 | 49.50 | 2,952 | +0.23(+0.47%) |
Jan 07, 2019 | 49.11 | 49.29 | 49.03 | 49.27 | 6,376 | +0.26(+0.53%) |
Jan 04, 2019 | 48.49 | 49.01 | 48.49 | 49.01 | 800 | +0.66(+1.35%) |
Jan 03, 2019 | 48.32 | 48.36 | 48.32 | 48.35 | 4,045 | -0.09(-0.18%) |
Jan 02, 2019 | 48.45 | 48.57 | 48.40 | 48.44 | 466 | +0.14(+0.29%) |
Dec 31, 2018 | 48.10 | 48.44 | 48.10 | 48.30 | 11,100 | +0.07(+0.16%) |
Dec 28, 2018 | 48.39 | 48.39 | 48.07 | 48.23 | 5,200 | +0.08(+0.17%) |
Dec 27, 2018 | 48.02 | 48.24 | 48.02 | 48.14 | 2,710 | -0.12(-0.26%) |
Dec 26, 2018 | 47.97 | 48.27 | 47.97 | 48.27 | 302 | +0.49(+1.02%) |
Dec 24, 2018 | 48.06 | 48.06 | 47.78 | 47.78 | 2,600 | -0.40(-0.83%) |
Dec 21, 2018 | 48.42 | 48.42 | 48.18 | 48.18 | 3,300 | +0.33(+0.69%) |
Dec 20, 2018 | 48.09 | 48.66 | 47.85 | 47.85 | 9,284 | -0.86(-1.77%) |
Dec 19, 2018 | 49.10 | 49.10 | 48.71 | 48.71 | 502 | -0.37(-0.75%) |
Dec 18, 2018 | 48.85 | 49.08 | 48.85 | 49.08 | 207 | +0.20(+0.41%) |
Dec 17, 2018 | 49.20 | 49.20 | 48.88 | 48.88 | 7,076 | -0.32(-0.65%) |
Dec 14, 2018 | 49.45 | 49.45 | 49.20 | 49.20 | 900 | -0.04(-0.09%) |
Dec 13, 2018 | 49.42 | 49.42 | 49.24 | 49.24 | 1,616 | -0.01(-0.02%) |
Dec 12, 2018 | 49.42 | 49.42 | 49.24 | 49.25 | 1,506 | +0.09(+0.19%) |
Dec 11, 2018 | 49.01 | 49.35 | 49.01 | 49.16 | 562 | +0.11(+0.22%) |
Dec 10, 2018 | 49.13 | 49.24 | 48.87 | 49.05 | 1,216 | -0.01(-0.02%) |
Dec 07, 2018 | 49.30 | 49.30 | 49.05 | 49.06 | 3,900 | +0.11(+0.23%) |
Dec 06, 2018 | 49.15 | 49.26 | 48.10 | 48.95 | 72,191 | -0.20(-0.41%) |
Dec 04, 2018 | 49.51 | 49.52 | 48.29 | 49.15 | 16,200 | -0.67(-1.34%) |
Dec 03, 2018 | 49.82 | 49.82 | 49.82 | 49.82 | 3 | +0.45(+0.91%) |
Nov 30, 2018 | 49.31 | 49.43 | 49.31 | 49.37 | 3,100 | -0.01(-0.02%) |
Nov 29, 2018 | 49.52 | 49.52 | 49.38 | 49.38 | 598 | -0.04(-0.08%) |
Nov 28, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 154 | +0.29(+0.59%) |
Nov 27, 2018 | 49.14 | 49.32 | 49.13 | 49.13 | 467 | +0.00(+0.00%) |
Nov 26, 2018 | 49.65 | 49.65 | 49.13 | 49.13 | 8,505 | -0.09(-0.18%) |
Nov 23, 2018 | 49.22 | 49.22 | 49.22 | 49.22 | 500 | -0.01(-0.02%) |
Nov 21, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.12(+0.24%) | |
Nov 20, 2018 | 49.54 | 49.54 | 49.09 | 49.11 | 46,133 | -0.58(-1.16%) |
Nov 19, 2018 | 49.56 | 49.69 | 49.50 | 49.69 | 1,768 | -0.16(-0.33%) |
Nov 16, 2018 | 49.46 | 49.85 | 49.46 | 49.85 | 1,600 | -0.05(-0.10%) |
Nov 15, 2018 | 49.90 | 49.90 | 49.90 | 49.90 | 106 | +0.01(+0.02%) |
Nov 14, 2018 | 49.90 | 49.90 | 49.89 | 49.89 | 460 | -0.03(-0.06%) |
Nov 13, 2018 | 49.92 | 50.04 | 49.64 | 49.92 | 1,230 | +0.00(+0.01%) |
Nov 12, 2018 | 49.92 | 49.92 | 49.92 | 49.92 | 50 | -0.00(-0.01%) |
Nov 09, 2018 | 50.28 | 50.36 | 49.81 | 49.92 | 11,200 | -0.44(-0.87%) |
Nov 08, 2018 | 50.36 | 50.36 | 50.36 | 50.36 | 286 | -0.01(-0.02%) |
Nov 07, 2018 | 50.37 | 50.37 | 50.37 | 50.37 | 377 | +0.19(+0.38%) |
Nov 06, 2018 | 50.16 | 50.18 | 50.16 | 50.18 | 564 | +0.15(+0.29%) |
Nov 05, 2018 | 50.12 | 50.12 | 50.03 | 50.03 | 427 | -0.04(-0.07%) |
Nov 02, 2018 | 50.17 | 50.17 | 50.00 | 50.07 | 1,900 | +0.29(+0.58%) |
Nov 01, 2018 | 49.78 | 49.78 | 49.78 | 49.78 | 27 | +0.00(+0.00%) |
Oct 31, 2018 | 49.89 | 50.00 | 49.78 | 49.78 | 56,862 | +0.33(+0.66%) |
Oct 30, 2018 | 49.45 | 49.45 | 49.45 | 49.45 | 191 | -0.19(-0.39%) |
Oct 29, 2018 | 49.65 | 49.65 | 49.65 | 49.65 | 363 | -0.17(-0.35%) |
Oct 26, 2018 | 49.90 | 49.91 | 49.82 | 49.82 | 600 | -0.15(-0.30%) |
Oct 25, 2018 | 49.95 | 49.97 | 49.89 | 49.97 | 750 | +0.20(+0.40%) |
Oct 24, 2018 | 49.77 | 49.77 | 49.77 | 49.77 | 140 | -0.13(-0.26%) |
Oct 23, 2018 | 50.00 | 50.00 | 49.89 | 49.90 | 519 | -0.42(-0.83%) |
Oct 22, 2018 | 50.32 | 50.32 | 50.32 | 50.32 | 3 | +0.00(+0.00%) |
Oct 19, 2018 | 50.32 | 50.32 | 50.32 | 50.32 | 300 | +0.00(+0.00%) |
Oct 18, 2018 | 50.43 | 50.43 | 50.32 | 50.32 | 2,661 | -0.18(-0.36%) |
Oct 17, 2018 | 50.40 | 50.51 | 50.26 | 50.50 | 3,819 | +0.16(+0.33%) |
Oct 16, 2018 | 50.34 | 50.34 | 50.34 | 50.34 | 420 | +0.09(+0.17%) |
Oct 15, 2018 | 50.25 | 50.25 | 50.25 | 50.25 | 508 | +0.15(+0.29%) |
Oct 12, 2018 | 50.18 | 50.18 | 50.00 | 50.10 | 1,600 | +0.26(+0.52%) |
Oct 11, 2018 | 50.07 | 50.07 | 49.84 | 49.84 | 1,168 | -0.31(-0.62%) |
Oct 10, 2018 | 50.15 | 50.15 | 50.15 | 50.15 | 365 | -0.10(-0.20%) |
Oct 09, 2018 | 50.31 | 50.31 | 50.25 | 50.25 | 1,412 | +0.00(+0.00%) |
Oct 08, 2018 | 50.25 | 50.25 | 50.25 | 50.25 | 80 | +0.00(+0.00%) |
Oct 05, 2018 | 50.25 | 50.25 | 50.25 | 50.25 | 200 | -0.06(-0.11%) |
Oct 04, 2018 | 50.31 | 50.31 | 50.31 | 50.31 | 161 | -0.03(-0.07%) |
Oct 03, 2018 | 50.34 | 50.34 | 50.34 | 50.34 | 0 | +0.00(+0.00%) |
Oct 02, 2018 | 50.34 | 50.34 | 50.34 | 50.34 | 44 | +0.02(+0.04%) |
Oct 01, 2018 | 50.71 | 50.71 | 50.32 | 50.32 | 431 | -0.29(-0.57%) |
Sep 28, 2018 | 50.47 | 50.61 | 50.38 | 50.61 | 13,500 | +0.21(+0.42%) |
Sep 27, 2018 | 50.40 | 50.40 | 50.40 | 50.40 | 210 | +0.15(+0.30%) |
Sep 26, 2018 | 50.30 | 50.30 | 50.25 | 50.25 | 300 | -0.05(-0.10%) |
Sep 25, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 102 | +0.00(+0.00%) |
Sep 24, 2018 | 50.70 | 50.70 | 50.30 | 50.30 | 38,588 | -0.36(-0.71%) |
Sep 21, 2018 | 50.69 | 50.71 | 50.59 | 50.66 | 2,800 | +0.16(+0.32%) |
Sep 20, 2018 | 50.66 | 50.68 | 50.50 | 50.50 | 717 | -0.16(-0.31%) |
Sep 19, 2018 | 50.72 | 50.72 | 50.65 | 50.66 | 1,509 | +0.02(+0.03%) |
Sep 18, 2018 | 50.64 | 50.64 | 50.64 | 50.64 | 40 | +0.00(+0.00%) |
Sep 17, 2018 | 50.66 | 50.66 | 50.46 | 50.64 | 4,529 | -0.02(-0.04%) |
Sep 14, 2018 | 50.46 | 50.66 | 50.46 | 50.66 | 3,200 | +0.43(+0.86%) |
Sep 13, 2018 | 50.63 | 50.67 | 50.23 | 50.23 | 17,226 | -0.25(-0.50%) |
Sep 12, 2018 | 50.48 | 50.48 | 50.48 | 50.48 | 85 | +0.00(+0.00%) |
Sep 11, 2018 | 50.48 | 50.48 | 50.48 | 50.48 | 133 | +0.03(+0.06%) |
Sep 10, 2018 | 50.42 | 50.45 | 50.42 | 50.45 | 356 | +0.03(+0.06%) |
Sep 07, 2018 | 50.42 | 50.42 | 50.42 | 50.42 | 200 | -0.05(-0.10%) |
Sep 06, 2018 | 50.47 | 50.47 | 50.32 | 50.47 | 672 | -0.03(-0.06%) |
Sep 05, 2018 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 50.50 | 50.50 | 120 | +0.00(+0.00%) | ||
Aug 31, 2018 | 50.50 | 50.50 | 50.50 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 50.32 | 50.46 | 50.32 | 50.46 | 44,935 | +0.06(+0.13%) |
Aug 29, 2018 | 50.40 | 50.47 | 50.40 | 50.40 | 2,424 | +0.09(+0.18%) |
Aug 28, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 102 | -0.08(-0.15%) |
Aug 27, 2018 | 50.38 | 50.38 | 50.38 | 50.38 | 98 | +0.00(+0.00%) |
Aug 24, 2018 | 50.34 | 50.38 | 50.34 | 50.38 | 100 | +0.19(+0.38%) |
Aug 23, 2018 | 50.19 | 50.19 | 50.19 | 50.19 | 915 | +0.02(+0.04%) |
Aug 22, 2018 | 50.25 | 50.25 | 50.17 | 50.17 | 660 | -0.16(-0.32%) |
Aug 21, 2018 | 50.30 | 50.34 | 50.23 | 50.33 | 2,406 | -0.12(-0.24%) |
Aug 20, 2018 | 50.51 | 50.51 | 50.45 | 50.45 | 1,611 | -0.02(-0.04%) |
Aug 17, 2018 | 50.47 | 50.47 | 50.47 | 50.47 | 100 | +0.00(+0.00%) |
Aug 16, 2018 | 50.43 | 50.47 | 50.43 | 50.47 | 544 | +0.33(+0.66%) |
Aug 15, 2018 | 50.14 | 50.14 | 50.14 | 50.14 | 60 | +0.00(+0.00%) |
Aug 14, 2018 | 50.14 | 50.14 | 50.14 | 50.14 | 150 | -0.11(-0.21%) |
Aug 13, 2018 | 50.25 | 50.25 | 50.25 | 50.25 | 513 | -0.04(-0.09%) |
Aug 10, 2018 | 50.42 | 50.45 | 50.29 | 50.29 | 2,100 | +0.12(+0.24%) |
Aug 09, 2018 | 50.17 | 50.17 | 50.17 | 50.17 | 0 | +0.00(+0.00%) |
Aug 08, 2018 | 50.17 | 50.17 | 50.17 | 50.17 | 105 | +0.04(+0.08%) |
Aug 07, 2018 | 50.13 | 50.13 | 50.13 | 50.13 | 300 | +0.01(+0.02%) |
Aug 06, 2018 | 50.34 | 50.34 | 50.12 | 50.12 | 468 | +0.08(+0.16%) |
Aug 03, 2018 | 50.04 | 50.04 | 50.04 | 50.04 | 0 | +0.00(+0.00%) |
Aug 02, 2018 | 50.07 | 50.07 | 50.04 | 50.04 | 43,958 | +0.05(+0.10%) |
Aug 01, 2018 | 50.20 | 50.26 | 49.99 | 49.99 | 2,079 | -0.01(-0.02%) |
Jul 31, 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 41 | +0.06(+0.12%) |
Jul 30, 2018 | 50.16 | 50.16 | 49.94 | 49.94 | 440 | -0.21(-0.42%) |
Jul 27, 2018 | 50.09 | 50.15 | 50.01 | 50.15 | 3,300 | +0.18(+0.36%) |
Jul 26, 2018 | 49.97 | 49.97 | 49.97 | 49.97 | 138 | +0.17(+0.34%) |
Jul 25, 2018 | 49.92 | 49.96 | 49.80 | 49.80 | 9,017 | -0.21(-0.42%) |
Jul 24, 2018 | 50.01 | 50.23 | 50.01 | 4,801 | -0.22(-0.44%) | |
Jul 23, 2018 | 50.23 | 50.23 | 50.23 | 50.23 | 211 | +0.09(+0.19%) |
Jul 20, 2018 | 50.21 | 50.21 | 50.13 | 50.13 | 203 | +0.09(+0.18%) |
Jul 19, 2018 | 50.16 | 50.19 | 50.04 | 50.04 | 2,752 | -0.06(-0.11%) |
Jul 18, 2018 | 50.10 | 50.10 | 50.10 | 50.10 | 198 | +0.18(+0.37%) |
Jul 17, 2018 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.00(+0.00%) |
Jul 16, 2018 | 49.92 | 50.00 | 49.92 | 49.92 | 5,176 | -0.04(-0.09%) |
Jul 13, 2018 | 49.93 | 49.96 | 49.93 | 49.96 | 241 | +0.07(+0.14%) |
Jul 12, 2018 | 49.89 | 49.89 | 49.89 | 49.89 | 0 | +0.00(+0.00%) |
Jul 11, 2018 | 49.89 | 49.89 | 49.89 | 49.89 | 112 | +0.10(+0.20%) |
Jul 10, 2018 | 49.70 | 49.79 | 49.70 | 49.79 | 3,364 | +0.07(+0.14%) |
Jul 09, 2018 | 49.72 | 49.72 | 49.72 | 49.72 | 488 | +0.12(+0.23%) |
Jul 06, 2018 | 49.68 | 49.68 | 49.60 | 49.60 | 793 | -0.17(-0.33%) |
Jul 05, 2018 | 49.38 | 49.77 | 49.33 | 49.77 | 50,491 | +0.68(+1.39%) |
Jul 03, 2018 | 49.09 | 49.09 | 49.09 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 49.09 | 49.09 | 49.09 | 49.09 | 52 | -0.35(-0.71%) |
Jun 29, 2018 | 49.44 | 49.44 | 49.44 | 49.44 | 46 | +0.00(+0.00%) |
Jun 28, 2018 | 49.33 | 49.44 | 49.33 | 49.44 | 442 | +0.03(+0.06%) |
Jun 27, 2018 | 49.41 | 49.41 | 49.41 | 49.41 | 109 | -0.07(-0.14%) |
Jun 26, 2018 | 49.48 | 49.48 | 49.48 | 49.48 | 1 | +0.00(+0.00%) |
Jun 25, 2018 | 49.48 | 49.48 | 49.48 | 49.48 | 50 | -0.29(-0.58%) |
Jun 22, 2018 | 49.77 | 49.79 | 49.77 | 49.77 | 781 | +0.01(+0.02%) |
Jun 21, 2018 | 49.76 | 49.76 | 49.75 | 49.76 | 1,604 | +0.02(+0.04%) |
Jun 20, 2018 | 49.74 | 49.74 | 49.74 | 49.74 | 254 | -0.01(-0.02%) |
Jun 19, 2018 | 49.75 | 49.75 | 49.75 | 49.75 | 756 | -0.11(-0.22%) |
Jun 18, 2018 | 49.73 | 51.40 | 49.73 | 49.86 | 9,839 | +0.19(+0.38%) |
Jun 15, 2018 | 49.67 | 49.67 | 49.67 | 49.67 | 0 | +0.00(+0.00%) |
Jun 14, 2018 | 49.67 | 49.67 | 49.67 | 49.67 | 1 | +0.00(+0.00%) |
Jun 13, 2018 | 49.67 | 49.67 | 49.67 | 49.67 | 0 | +0.00(+0.00%) |
Jun 12, 2018 | 49.67 | 49.67 | 49.67 | 49.67 | 3 | +0.00(+0.00%) |
Jun 11, 2018 | 49.67 | 49.67 | 49.67 | 49.67 | 101 | +0.30(+0.61%) |
Jun 08, 2018 | 49.37 | 49.37 | 49.37 | 49.37 | 2 | -0.07(-0.14%) |
Jun 07, 2018 | 49.44 | 49.44 | 49.44 | 49.44 | 201 | -0.02(-0.04%) |
Jun 06, 2018 | 49.46 | 49.46 | 49.46 | 49.46 | 91 | +0.00(+0.00%) |
Jun 05, 2018 | 49.45 | 49.46 | 49.45 | 49.46 | 340 | -0.00(-0.00%) |
Jun 04, 2018 | 49.46 | 49.46 | 49.46 | 49.46 | 0 | +0.00(+0.00%) |