Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.84 | 49.07 | 48.84 | 49.00 | 39,690 | +0.35(+0.71%) |
May 30, 2019 | 48.58 | 48.74 | 48.50 | 48.65 | 594,216 | +0.12(+0.25%) |
May 29, 2019 | 48.71 | 48.77 | 48.53 | 48.53 | 231,160 | -0.06(-0.12%) |
May 28, 2019 | 48.74 | 48.77 | 48.59 | 48.59 | 75,010 | -0.11(-0.22%) |
May 24, 2019 | 48.64 | 48.79 | 48.63 | 48.70 | 47,145 | +0.23(+0.47%) |
May 23, 2019 | 48.31 | 48.67 | 48.20 | 48.47 | 1,360,270 | +0.24(+0.49%) |
May 22, 2019 | 48.28 | 48.40 | 48.23 | 48.23 | 25,812 | -0.05(-0.10%) |
May 21, 2019 | 48.23 | 48.31 | 48.14 | 48.28 | 83,222 | +0.03(+0.06%) |
May 20, 2019 | 48.31 | 48.40 | 48.15 | 48.25 | 46,008 | -0.18(-0.37%) |
May 17, 2019 | 48.43 | 48.49 | 48.34 | 48.43 | 34,754 | +0.04(+0.08%) |
May 16, 2019 | 48.45 | 48.49 | 48.39 | 48.39 | 39,819 | -0.18(-0.37%) |
May 15, 2019 | 48.50 | 48.57 | 48.41 | 48.57 | 38,045 | +0.18(+0.37%) |
May 14, 2019 | 48.50 | 48.52 | 48.39 | 48.39 | 31,084 | -0.23(-0.47%) |
May 13, 2019 | 48.60 | 48.65 | 48.49 | 48.62 | 50,670 | +0.22(+0.45%) |
May 10, 2019 | 48.48 | 48.52 | 48.38 | 48.40 | 78,072 | -0.06(-0.12%) |
May 09, 2019 | 48.37 | 48.64 | 48.37 | 48.46 | 32,759 | +0.13(+0.27%) |
May 08, 2019 | 48.47 | 48.52 | 48.31 | 48.33 | 62,040 | +0.00(+0.00%) |
May 07, 2019 | 48.35 | 48.44 | 48.29 | 48.33 | 96,411 | +0.15(+0.31%) |
May 06, 2019 | 48.22 | 48.35 | 48.16 | 48.18 | 41,541 | +0.00(+0.00%) |
May 03, 2019 | 48.14 | 48.34 | 48.12 | 48.18 | 2,268,127 | +0.03(+0.06%) |
May 02, 2019 | 48.28 | 48.28 | 48.14 | 48.15 | 47,680 | -0.09(-0.19%) |
May 01, 2019 | 48.37 | 48.62 | 48.23 | 48.24 | 67,932 | -0.07(-0.14%) |
Apr 30, 2019 | 48.19 | 48.38 | 48.19 | 48.31 | 175,591 | +0.17(+0.35%) |
Apr 29, 2019 | 48.11 | 48.18 | 48.05 | 48.14 | 39,339 | +0.03(+0.06%) |
Apr 26, 2019 | 48.06 | 48.24 | 48.06 | 48.11 | 43,216 | +0.09(+0.19%) |
Apr 25, 2019 | 48.06 | 48.09 | 47.91 | 48.03 | 101,839 | -0.22(-0.45%) |
Apr 24, 2019 | 48.19 | 48.27 | 48.17 | 48.24 | 755,128 | -0.03(-0.06%) |
Apr 23, 2019 | 48.19 | 48.27 | 48.16 | 48.27 | 103,995 | -0.15(-0.31%) |
Apr 22, 2019 | 48.32 | 48.42 | 48.31 | 48.42 | 50,901 | +0.04(+0.08%) |
Apr 18, 2019 | 48.36 | 48.44 | 48.25 | 48.38 | 51,981 | -0.05(-0.10%) |
Apr 17, 2019 | 48.40 | 48.48 | 48.31 | 48.43 | 44,093 | +0.01(+0.02%) |
Apr 16, 2019 | 48.44 | 48.47 | 48.37 | 48.42 | 64,629 | -0.11(-0.23%) |
Apr 15, 2019 | 48.44 | 48.54 | 48.39 | 48.53 | 94,491 | +0.06(+0.12%) |
Apr 12, 2019 | 48.63 | 48.65 | 48.47 | 48.47 | 134,989 | -0.18(-0.37%) |
Apr 11, 2019 | 48.62 | 48.71 | 48.54 | 48.65 | 76,936 | -0.07(-0.14%) |
Apr 10, 2019 | 48.63 | 48.74 | 48.63 | 48.72 | 153,151 | +0.05(+0.10%) |
Apr 09, 2019 | 48.66 | 48.75 | 48.57 | 48.67 | 51,801 | +0.15(+0.31%) |
Apr 08, 2019 | 48.56 | 48.62 | 48.50 | 48.52 | 61,524 | +0.18(+0.37%) |
Apr 05, 2019 | 48.33 | 48.43 | 48.32 | 48.34 | 37,373 | -0.14(-0.29%) |
Apr 04, 2019 | 48.40 | 48.58 | 48.31 | 48.48 | 363,691 | +0.00(+0.00%) |
Apr 03, 2019 | 48.52 | 48.52 | 48.23 | 48.48 | 49,683 | -0.01(-0.02%) |
Apr 02, 2019 | 48.46 | 48.49 | 48.34 | 48.49 | 94,345 | -0.01(-0.02%) |
Apr 01, 2019 | 48.60 | 48.68 | 48.39 | 48.50 | 204,678 | -0.18(-0.37%) |
Mar 29, 2019 | 48.66 | 48.69 | 48.57 | 48.68 | 57,320 | +0.06(+0.12%) |
Mar 28, 2019 | 48.73 | 48.75 | 48.62 | 48.62 | 74,403 | -0.20(-0.41%) |
Mar 27, 2019 | 48.79 | 48.88 | 48.74 | 48.82 | 36,417 | -0.03(-0.06%) |
Mar 26, 2019 | 48.85 | 48.91 | 48.77 | 48.85 | 309,752 | -0.09(-0.18%) |
Mar 25, 2019 | 48.89 | 49.05 | 48.89 | 48.94 | 74,853 | +0.05(+0.10%) |
Mar 22, 2019 | 48.85 | 48.93 | 48.78 | 48.89 | 34,251 | +0.17(+0.35%) |
Mar 21, 2019 | 48.87 | 48.89 | 48.67 | 48.72 | 56,437 | -0.12(-0.24%) |
Mar 20, 2019 | 48.53 | 48.94 | 48.50 | 48.84 | 52,754 | +0.25(+0.51%) |
Mar 19, 2019 | 48.52 | 48.59 | 48.42 | 48.59 | 145,808 | +0.16(+0.33%) |
Mar 18, 2019 | 48.50 | 48.56 | 48.43 | 48.43 | 357,953 | -0.05(-0.10%) |
Mar 15, 2019 | 48.40 | 48.49 | 48.34 | 48.48 | 29,314 | +0.23(+0.47%) |
Mar 14, 2019 | 48.32 | 48.39 | 48.25 | 48.25 | 53,811 | -0.17(-0.35%) |
Mar 13, 2019 | 48.33 | 48.49 | 48.33 | 48.42 | 59,580 | +0.15(+0.31%) |
Mar 12, 2019 | 48.21 | 48.44 | 48.17 | 48.27 | 58,675 | +0.18(+0.37%) |
Mar 11, 2019 | 48.18 | 48.26 | 48.09 | 48.09 | 27,695 | +0.00(+0.00%) |
Mar 08, 2019 | 48.14 | 48.20 | 48.08 | 48.09 | 41,504 | +0.16(+0.33%) |
Mar 07, 2019 | 48.03 | 48.08 | 47.93 | 47.94 | 78,159 | -0.26(-0.54%) |
Mar 06, 2019 | 48.01 | 48.19 | 47.95 | 48.19 | 142,067 | +0.23(+0.48%) |
Mar 05, 2019 | 47.95 | 48.05 | 47.85 | 47.97 | 203,241 | -0.12(-0.25%) |
Mar 04, 2019 | 48.02 | 48.08 | 47.86 | 48.08 | 96,509 | -0.06(-0.12%) |
Mar 01, 2019 | 48.14 | 48.22 | 48.04 | 48.14 | 216,990 | -0.11(-0.23%) |
Feb 28, 2019 | 48.32 | 48.32 | 48.17 | 48.25 | 70,857 | -0.12(-0.25%) |
Feb 27, 2019 | 48.44 | 48.44 | 48.33 | 48.37 | 81,984 | -0.18(-0.37%) |
Feb 26, 2019 | 48.39 | 48.55 | 48.26 | 48.55 | 74,297 | +0.19(+0.39%) |
Feb 25, 2019 | 48.34 | 48.36 | 48.21 | 48.36 | 45,098 | +0.06(+0.12%) |
Feb 22, 2019 | 48.31 | 48.36 | 48.26 | 48.30 | 31,732 | +0.06(+0.12%) |
Feb 21, 2019 | 48.28 | 48.28 | 48.16 | 48.24 | 30,168 | -0.07(-0.14%) |
Feb 20, 2019 | 48.30 | 48.41 | 48.22 | 48.31 | 84,711 | +0.01(+0.02%) |
Feb 19, 2019 | 48.14 | 48.32 | 48.11 | 48.30 | 87,062 | +0.19(+0.39%) |
Feb 15, 2019 | 48.08 | 48.16 | 47.97 | 48.11 | 45,332 | +0.04(+0.08%) |
Feb 14, 2019 | 48.10 | 48.10 | 47.97 | 48.08 | 89,399 | +0.22(+0.46%) |
Feb 13, 2019 | 47.96 | 48.01 | 47.86 | 47.86 | 388,325 | -0.24(-0.50%) |
Feb 12, 2019 | 48.04 | 48.12 | 47.91 | 48.09 | 62,520 | +0.06(+0.12%) |
Feb 11, 2019 | 48.04 | 48.06 | 47.94 | 48.04 | 105,100 | -0.21(-0.43%) |
Feb 08, 2019 | 48.30 | 48.32 | 48.20 | 48.24 | 78,777 | -0.02(-0.04%) |
Feb 07, 2019 | 48.26 | 48.28 | 48.20 | 48.26 | 56,687 | +0.03(+0.06%) |
Feb 06, 2019 | 48.37 | 48.39 | 48.21 | 48.23 | 68,861 | -0.21(-0.43%) |
Feb 05, 2019 | 48.49 | 48.50 | 48.38 | 48.44 | 97,009 | -0.10(-0.20%) |
Feb 04, 2019 | 48.49 | 48.55 | 48.43 | 48.54 | 106,878 | -0.12(-0.24%) |
Feb 01, 2019 | 48.82 | 48.83 | 48.63 | 48.66 | 159,166 | -0.12(-0.24%) |
Jan 31, 2019 | 48.93 | 48.93 | 48.69 | 48.78 | 477,988 | +0.00(+0.00%) |
Jan 30, 2019 | 48.52 | 48.83 | 48.41 | 48.78 | 105,412 | +0.17(+0.35%) |
Jan 29, 2019 | 48.60 | 48.64 | 48.50 | 48.61 | 69,096 | +0.00(+0.00%) |
Jan 28, 2019 | 48.49 | 48.66 | 48.42 | 48.61 | 110,503 | +0.04(+0.08%) |
Jan 25, 2019 | 48.37 | 48.57 | 48.33 | 48.57 | 72,430 | +0.36(+0.74%) |
Jan 24, 2019 | 48.33 | 48.33 | 48.12 | 48.21 | 50,011 | +0.03(+0.06%) |
Jan 23, 2019 | 48.09 | 48.33 | 48.09 | 48.18 | 51,492 | +0.12(+0.25%) |
Jan 22, 2019 | 48.14 | 48.21 | 48.06 | 48.06 | 123,452 | +0.05(+0.10%) |
Jan 18, 2019 | 48.16 | 48.20 | 47.96 | 48.02 | 53,391 | -0.19(-0.39%) |
Jan 17, 2019 | 48.27 | 48.31 | 48.20 | 48.20 | 79,657 | -0.13(-0.27%) |
Jan 16, 2019 | 48.33 | 48.38 | 48.26 | 48.33 | 198,393 | -0.01(-0.02%) |
Jan 15, 2019 | 48.49 | 48.53 | 48.26 | 48.34 | 44,011 | -0.21(-0.43%) |
Jan 14, 2019 | 48.52 | 48.60 | 48.47 | 48.55 | 96,805 | +0.08(+0.16%) |
Jan 11, 2019 | 48.55 | 48.57 | 48.42 | 48.47 | 61,853 | +0.00(+0.00%) |
Jan 10, 2019 | 48.58 | 48.63 | 48.47 | 48.47 | 44,826 | -0.16(-0.33%) |
Jan 09, 2019 | 48.31 | 48.64 | 48.31 | 48.63 | 101,438 | +0.44(+0.91%) |
Jan 08, 2019 | 48.17 | 48.30 | 48.11 | 48.19 | 70,069 | -0.25(-0.51%) |
Jan 07, 2019 | 48.33 | 48.45 | 48.33 | 48.44 | 132,216 | +0.14(+0.29%) |
Jan 04, 2019 | 48.06 | 48.35 | 48.05 | 48.30 | 53,895 | -0.07(-0.14%) |
Jan 03, 2019 | 48.09 | 48.37 | 48.09 | 48.37 | 106,340 | +0.33(+0.68%) |
Jan 02, 2019 | 48.08 | 48.08 | 47.87 | 48.05 | 275,992 | -0.07(-0.14%) |
Dec 31, 2018 | 48.02 | 48.39 | 47.95 | 48.11 | 78,273 | +0.09(+0.19%) |
Dec 28, 2018 | 48.10 | 48.14 | 47.96 | 48.03 | 105,473 | +0.22(+0.46%) |
Dec 27, 2018 | 47.78 | 48.04 | 47.78 | 47.81 | 115,161 | +0.14(+0.29%) |
Dec 26, 2018 | 47.82 | 47.89 | 47.60 | 47.67 | 124,888 | -0.22(-0.46%) |
Dec 24, 2018 | 47.89 | 47.95 | 47.76 | 47.89 | 65,580 | +0.30(+0.63%) |
Dec 21, 2018 | 47.82 | 47.82 | 47.54 | 47.59 | 107,286 | -0.44(-0.91%) |
Dec 20, 2018 | 47.96 | 48.13 | 47.75 | 48.03 | 215,692 | +0.39(+0.81%) |
Dec 19, 2018 | 47.72 | 47.82 | 47.58 | 47.64 | 77,211 | +0.10(+0.21%) |
Dec 18, 2018 | 47.56 | 47.63 | 47.49 | 47.54 | 247,342 | +0.04(+0.09%) |
Dec 17, 2018 | 47.35 | 47.54 | 47.35 | 47.50 | 77,201 | +0.20(+0.42%) |
Dec 14, 2018 | 47.10 | 47.31 | 47.10 | 47.30 | 58,612 | -0.06(-0.13%) |
Dec 13, 2018 | 47.43 | 47.43 | 47.31 | 47.36 | 70,151 | -0.04(-0.08%) |
Dec 12, 2018 | 47.35 | 47.49 | 47.31 | 47.40 | 164,588 | +0.03(+0.06%) |
Dec 11, 2018 | 47.34 | 47.45 | 47.23 | 47.37 | 623,225 | -0.08(-0.17%) |
Dec 10, 2018 | 47.59 | 47.64 | 47.36 | 47.45 | 187,822 | -0.22(-0.46%) |
Dec 07, 2018 | 47.55 | 47.71 | 47.53 | 47.67 | 60,734 | +0.07(+0.15%) |
Dec 06, 2018 | 47.58 | 47.74 | 47.53 | 47.60 | 96,661 | +0.12(+0.25%) |
Dec 04, 2018 | 47.50 | 47.54 | 47.38 | 47.48 | 81,956 | +0.21(+0.44%) |
Dec 03, 2018 | 47.24 | 47.38 | 47.20 | 47.27 | 111,371 | +0.10(+0.21%) |
Nov 30, 2018 | 47.24 | 47.29 | 47.10 | 47.17 | 205,649 | -0.11(-0.23%) |
Nov 29, 2018 | 47.20 | 47.32 | 47.18 | 47.28 | 152,626 | +0.16(+0.34%) |
Nov 28, 2018 | 46.86 | 47.24 | 46.81 | 47.12 | 82,056 | +0.23(+0.49%) |
Nov 27, 2018 | 46.94 | 47.03 | 46.81 | 46.89 | 109,316 | -0.15(-0.32%) |
Nov 26, 2018 | 47.02 | 47.05 | 46.93 | 47.04 | 49,062 | +0.10(+0.21%) |
Nov 23, 2018 | 47.07 | 47.10 | 46.92 | 46.94 | 23,242 | -0.14(-0.29%) |
Nov 21, 2018 | 47.08 | 47.08 | 47.08 | 0 | +0.10(+0.21%) | |
Nov 20, 2018 | 47.13 | 47.21 | 46.92 | 46.98 | 59,584 | -0.29(-0.61%) |
Nov 19, 2018 | 47.15 | 47.35 | 47.15 | 47.27 | 89,974 | +0.09(+0.19%) |
Nov 16, 2018 | 47.14 | 47.21 | 47.11 | 47.18 | 33,853 | +0.26(+0.55%) |
Nov 15, 2018 | 46.84 | 46.95 | 46.78 | 46.92 | 84,036 | +0.07(+0.15%) |
Nov 14, 2018 | 46.66 | 46.90 | 46.66 | 46.85 | 93,268 | +0.17(+0.36%) |
Nov 13, 2018 | 46.64 | 46.74 | 46.54 | 46.69 | 76,511 | +0.05(+0.11%) |
Nov 12, 2018 | 46.68 | 46.76 | 46.53 | 46.64 | 42,832 | -0.22(-0.46%) |
Nov 09, 2018 | 46.84 | 46.97 | 46.77 | 46.85 | 102,471 | +0.00(+0.00%) |
Nov 08, 2018 | 47.09 | 47.16 | 46.83 | 46.85 | 57,625 | -0.30(-0.64%) |
Nov 07, 2018 | 47.24 | 47.43 | 47.12 | 47.16 | 111,560 | +0.06(+0.14%) |
Nov 06, 2018 | 47.11 | 47.13 | 47.01 | 47.09 | 58,153 | -0.01(-0.02%) |
Nov 05, 2018 | 47.09 | 47.14 | 47.03 | 47.10 | 95,293 | +0.07(+0.15%) |
Nov 02, 2018 | 47.12 | 47.19 | 47.01 | 47.03 | 40,220 | -0.18(-0.38%) |
Nov 01, 2018 | 47.09 | 47.31 | 47.09 | 47.21 | 40,347 | +0.27(+0.57%) |
Oct 31, 2018 | 46.82 | 46.94 | 46.79 | 46.94 | 105,606 | +0.00(+0.00%) |
Oct 30, 2018 | 47.06 | 47.11 | 46.91 | 46.94 | 77,927 | -0.22(-0.46%) |
Oct 29, 2018 | 47.13 | 47.23 | 47.10 | 47.16 | 56,724 | -0.10(-0.21%) |
Oct 26, 2018 | 47.01 | 47.29 | 47.01 | 47.26 | 35,369 | +0.25(+0.53%) |
Oct 25, 2018 | 47.09 | 47.13 | 46.95 | 47.01 | 42,499 | -0.09(-0.19%) |
Oct 24, 2018 | 47.12 | 47.12 | 47.01 | 47.10 | 151,928 | -0.06(-0.13%) |
Oct 23, 2018 | 47.29 | 47.34 | 47.15 | 47.16 | 140,417 | +0.05(+0.11%) |
Oct 22, 2018 | 47.14 | 47.16 | 47.05 | 47.11 | 72,762 | -0.10(-0.21%) |
Oct 19, 2018 | 47.17 | 47.30 | 47.09 | 47.21 | 287,909 | +0.04(+0.08%) |
Oct 18, 2018 | 47.27 | 47.35 | 47.12 | 47.17 | 71,477 | -0.12(-0.25%) |
Oct 17, 2018 | 47.41 | 47.48 | 47.26 | 47.29 | 50,141 | -0.25(-0.52%) |
Oct 16, 2018 | 47.62 | 47.66 | 47.50 | 47.54 | 405,217 | +0.09(+0.19%) |
Oct 15, 2018 | 47.52 | 47.57 | 47.43 | 47.45 | 251,645 | +0.15(+0.31%) |
Oct 12, 2018 | 47.32 | 47.46 | 47.29 | 47.30 | 151,584 | -0.10(-0.21%) |
Oct 11, 2018 | 47.26 | 47.52 | 47.22 | 47.40 | 129,296 | +0.26(+0.55%) |
Oct 10, 2018 | 47.02 | 47.22 | 47.02 | 47.14 | 66,674 | +0.06(+0.13%) |
Oct 09, 2018 | 46.85 | 47.13 | 46.82 | 47.08 | 37,067 | +0.05(+0.11%) |
Oct 08, 2018 | 47.00 | 47.12 | 46.90 | 47.03 | 93,857 | +0.00(+0.00%) |
Oct 05, 2018 | 47.14 | 47.14 | 46.96 | 47.03 | 110,454 | -0.07(-0.15%) |
Oct 04, 2018 | 47.15 | 47.22 | 47.06 | 47.10 | 48,314 | -0.05(-0.10%) |
Oct 03, 2018 | 47.39 | 47.43 | 47.13 | 47.15 | 64,755 | -0.31(-0.65%) |
Oct 02, 2018 | 47.43 | 47.58 | 47.39 | 47.46 | 150,583 | -0.02(-0.04%) |
Oct 01, 2018 | 47.57 | 47.63 | 47.46 | 47.48 | 95,483 | -0.18(-0.37%) |
Sep 28, 2018 | 47.64 | 47.75 | 47.60 | 47.66 | 51,639 | -0.13(-0.27%) |
Sep 27, 2018 | 47.98 | 47.98 | 47.79 | 47.79 | 62,006 | -0.35(-0.72%) |
Sep 26, 2018 | 47.98 | 48.25 | 47.98 | 48.13 | 89,309 | +0.10(+0.21%) |
Sep 25, 2018 | 48.16 | 48.18 | 48.03 | 48.03 | 52,356 | -0.04(-0.08%) |
Sep 24, 2018 | 48.31 | 48.35 | 48.07 | 48.07 | 65,175 | -0.15(-0.31%) |
Sep 21, 2018 | 48.18 | 48.30 | 48.18 | 48.22 | 104,593 | -0.11(-0.23%) |
Sep 20, 2018 | 48.29 | 48.39 | 48.20 | 48.33 | 60,376 | +0.33(+0.68%) |
Sep 19, 2018 | 48.05 | 48.09 | 47.96 | 48.00 | 33,662 | -0.03(-0.06%) |
Sep 18, 2018 | 48.21 | 48.22 | 47.97 | 48.03 | 45,946 | -0.08(-0.16%) |
Sep 17, 2018 | 48.08 | 48.17 | 48.08 | 48.11 | 84,334 | +0.23(+0.48%) |
Sep 14, 2018 | 48.00 | 48.05 | 47.87 | 47.88 | 72,356 | -0.26(-0.53%) |
Sep 13, 2018 | 48.26 | 48.27 | 48.08 | 48.14 | 78,016 | +0.09(+0.19%) |
Sep 12, 2018 | 47.95 | 48.14 | 47.95 | 48.05 | 86,407 | +0.19(+0.39%) |
Sep 11, 2018 | 47.89 | 47.93 | 47.81 | 47.86 | 96,465 | -0.16(-0.33%) |
Sep 10, 2018 | 47.97 | 48.06 | 47.97 | 48.02 | 38,105 | +0.15(+0.31%) |
Sep 07, 2018 | 47.99 | 47.99 | 47.86 | 47.87 | 79,026 | -0.24(-0.49%) |
Sep 06, 2018 | 48.08 | 48.18 | 48.05 | 48.11 | 32,028 | +0.08(+0.16%) |
Sep 05, 2018 | 47.96 | 48.03 | 47.93 | 48.03 | 65,931 | +0.10(+0.21%) |
Sep 04, 2018 | 47.85 | 47.93 | 47.76 | 47.93 | 95,726 | -0.12(-0.25%) |
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | -0.18(-0.37%) | |
Aug 30, 2018 | 48.23 | 48.27 | 48.13 | 48.23 | 43,259 | -0.01(-0.02%) |
Aug 29, 2018 | 48.15 | 48.27 | 48.12 | 48.24 | 78,231 | -0.12(-0.25%) |
Aug 28, 2018 | 48.39 | 48.44 | 48.30 | 48.36 | 91,879 | +0.10(+0.20%) |
Aug 27, 2018 | 48.17 | 48.32 | 48.17 | 48.26 | 72,962 | +0.04(+0.08%) |
Aug 24, 2018 | 48.03 | 48.25 | 48.02 | 48.22 | 49,315 | +0.31(+0.64%) |
Aug 23, 2018 | 48.07 | 48.14 | 47.89 | 47.91 | 46,243 | -0.35(-0.72%) |
Aug 22, 2018 | 48.27 | 48.36 | 48.16 | 48.26 | 72,232 | +0.06(+0.12%) |
Aug 21, 2018 | 48.00 | 48.29 | 47.87 | 48.20 | 64,938 | +0.27(+0.56%) |
Aug 20, 2018 | 47.79 | 47.97 | 47.77 | 47.93 | 38,856 | +0.17(+0.35%) |
Aug 17, 2018 | 47.73 | 47.82 | 47.63 | 47.77 | 47,395 | +0.23(+0.48%) |
Aug 16, 2018 | 47.58 | 47.68 | 47.46 | 47.54 | 50,957 | +0.06(+0.13%) |
Aug 15, 2018 | 47.37 | 47.49 | 47.35 | 47.48 | 96,413 | +0.01(+0.02%) |
Aug 14, 2018 | 47.64 | 47.66 | 47.39 | 47.47 | 60,480 | -0.19(-0.39%) |
Aug 13, 2018 | 47.72 | 47.79 | 47.60 | 47.66 | 42,570 | -0.07(-0.14%) |
Aug 10, 2018 | 47.76 | 47.79 | 47.64 | 47.73 | 123,389 | -0.23(-0.47%) |
Aug 09, 2018 | 48.12 | 48.15 | 47.93 | 47.95 | 56,511 | -0.25(-0.51%) |
Aug 08, 2018 | 48.14 | 48.23 | 48.06 | 48.20 | 53,393 | +0.10(+0.21%) |
Aug 07, 2018 | 48.13 | 48.14 | 48.03 | 48.10 | 88,717 | +0.07(+0.14%) |
Aug 06, 2018 | 47.96 | 48.04 | 47.94 | 48.03 | 38,382 | -0.02(-0.04%) |
Aug 03, 2018 | 47.94 | 48.13 | 47.94 | 48.05 | 73,973 | +0.04(+0.08%) |
Aug 02, 2018 | 48.05 | 48.05 | 47.89 | 48.01 | 175,018 | -0.23(-0.47%) |
Aug 01, 2018 | 48.35 | 48.35 | 48.05 | 48.24 | 113,655 | -0.20(-0.41%) |
Jul 31, 2018 | 48.47 | 48.50 | 48.38 | 48.44 | 76,077 | -0.04(-0.08%) |
Jul 30, 2018 | 48.47 | 48.53 | 48.40 | 48.48 | 68,315 | +0.02(+0.04%) |
Jul 27, 2018 | 48.43 | 48.50 | 48.41 | 48.46 | 42,342 | +0.09(+0.19%) |
Jul 26, 2018 | 48.51 | 48.55 | 48.34 | 48.36 | 36,505 | -0.36(-0.74%) |
Jul 25, 2018 | 48.76 | 48.77 | 48.56 | 48.73 | 47,517 | +0.22(+0.45%) |
Jul 24, 2018 | 48.57 | 48.62 | 48.45 | 48.51 | 35,722 | +0.00(+0.00%) |
Jul 23, 2018 | 48.73 | 48.73 | 48.44 | 48.51 | 41,083 | -0.19(-0.39%) |
Jul 20, 2018 | 48.70 | 48.77 | 48.62 | 48.70 | 60,349 | +0.25(+0.51%) |
Jul 19, 2018 | 48.27 | 48.58 | 48.19 | 48.45 | 46,853 | -0.01(-0.02%) |
Jul 18, 2018 | 48.50 | 48.54 | 48.40 | 48.46 | 41,153 | -0.09(-0.18%) |
Jul 17, 2018 | 48.72 | 48.72 | 48.47 | 48.55 | 191,430 | -0.16(-0.33%) |
Jul 16, 2018 | 48.69 | 48.78 | 48.67 | 48.71 | 49,570 | +0.00(+0.00%) |
Jul 13, 2018 | 48.51 | 48.71 | 48.44 | 48.71 | 48,827 | +0.13(+0.26%) |
Jul 12, 2018 | 48.63 | 48.64 | 48.52 | 48.58 | 201,359 | -0.05(-0.10%) |
Jul 11, 2018 | 48.90 | 48.90 | 48.54 | 48.63 | 136,069 | -0.18(-0.36%) |
Jul 10, 2018 | 48.81 | 48.88 | 48.78 | 48.80 | 126,114 | -0.14(-0.28%) |
Jul 09, 2018 | 49.07 | 49.08 | 48.84 | 48.94 | 129,261 | -0.07(-0.14%) |
Jul 06, 2018 | 48.97 | 49.01 | 48.91 | 49.01 | 74,951 | +0.15(+0.30%) |
Jul 05, 2018 | 48.76 | 48.86 | 48.75 | 48.86 | 91,980 | +0.14(+0.28%) |
Jul 03, 2018 | 48.73 | 48.73 | 48.73 | 0 | +0.23(+0.47%) | |
Jul 02, 2018 | 48.49 | 48.56 | 48.43 | 48.50 | 523,002 | -0.20(-0.41%) |
Jun 29, 2018 | 48.50 | 48.75 | 48.45 | 48.70 | 167,662 | +0.39(+0.80%) |
Jun 28, 2018 | 48.36 | 48.43 | 48.19 | 48.31 | 67,113 | -0.01(-0.02%) |
Jun 27, 2018 | 48.47 | 48.47 | 48.21 | 48.32 | 68,333 | -0.18(-0.37%) |
Jun 26, 2018 | 48.61 | 48.61 | 48.44 | 48.50 | 74,817 | -0.19(-0.39%) |
Jun 25, 2018 | 48.71 | 48.72 | 48.53 | 48.69 | 59,775 | +0.07(+0.14%) |
Jun 22, 2018 | 48.59 | 48.65 | 48.43 | 48.62 | 39,703 | +0.24(+0.49%) |
Jun 21, 2018 | 48.32 | 48.54 | 48.32 | 48.38 | 172,005 | +0.07(+0.14%) |
Jun 20, 2018 | 48.40 | 48.40 | 48.28 | 48.31 | 61,617 | -0.05(-0.10%) |
Jun 19, 2018 | 48.33 | 48.39 | 48.30 | 48.36 | 118,648 | -0.11(-0.22%) |
Jun 18, 2018 | 48.35 | 48.48 | 48.29 | 48.47 | 64,031 | +0.18(+0.37%) |
Jun 15, 2018 | 48.24 | 48.27 | 48.29 | 57,994 | +0.05(+0.10%) | |
Jun 14, 2018 | 48.53 | 48.53 | 48.23 | 48.24 | 130,674 | -0.44(-0.89%) |
Jun 13, 2018 | 48.63 | 48.68 | 48.41 | 48.68 | 66,470 | +0.20(+0.41%) |
Jun 12, 2018 | 48.71 | 48.71 | 48.48 | 48.48 | 801,626 | -0.18(-0.37%) |
Jun 11, 2018 | 48.71 | 48.75 | 48.59 | 48.66 | 169,524 | +0.06(+0.12%) |
Jun 08, 2018 | 48.70 | 48.73 | 48.59 | 48.60 | 113,458 | -0.12(-0.24%) |
Jun 07, 2018 | 48.76 | 48.79 | 48.69 | 48.72 | 84,422 | +0.06(+0.12%) |
Jun 06, 2018 | 48.82 | 48.89 | 48.59 | 48.66 | 237,534 | -0.17(-0.34%) |
Jun 05, 2018 | 48.73 | 48.84 | 48.55 | 48.82 | 212,791 | +0.18(+0.37%) |
Jun 04, 2018 | 48.79 | 48.80 | 48.63 | 48.65 | 291,322 | +0.01(+0.02%) |