Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 62,005 | -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 | 104,592 | -0.11(-0.23%) |
Sep 20, 2018 | 48.29 | 48.39 | 48.20 | 48.33 | 60,375 | +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 | 86,406 | +0.19(+0.39%) |
Sep 11, 2018 | 47.89 | 47.93 | 47.82 | 47.86 | 96,464 | -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 | 79,025 | -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 | 65,930 | +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(+0.21%) |
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 | 72,231 | +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 | 47.83 | 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(+0.12%) |
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 | 60,479 | -0.19(-0.39%) |
Aug 13, 2018 | 47.72 | 47.79 | 47.60 | 47.66 | 42,569 | -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 | 53,392 | +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 | 73,972 | +0.04(+0.08%) |
Aug 02, 2018 | 48.05 | 48.05 | 47.89 | 48.01 | 175,017 | -0.23(-0.47%) |
Aug 01, 2018 | 48.35 | 48.35 | 48.05 | 48.24 | 113,654 | -0.20(-0.41%) |
Jul 31, 2018 | 48.47 | 48.50 | 48.38 | 48.44 | 76,076 | -0.04(-0.08%) |
Jul 30, 2018 | 48.47 | 48.53 | 48.40 | 48.48 | 68,314 | +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 | 191,429 | -0.16(-0.33%) |
Jul 16, 2018 | 48.69 | 48.78 | 48.67 | 48.71 | 49,569 | +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 | 201,358 | -0.05(-0.10%) |
Jul 11, 2018 | 48.90 | 48.90 | 48.54 | 48.63 | 136,068 | -0.18(-0.37%) |
Jul 10, 2018 | 48.81 | 48.88 | 48.78 | 48.80 | 126,113 | -0.14(-0.28%) |
Jul 09, 2018 | 49.07 | 49.08 | 48.84 | 48.94 | 129,260 | -0.07(-0.14%) |
Jul 06, 2018 | 48.97 | 49.01 | 48.91 | 49.01 | 74,951 | +0.15(+0.30%) |
Jul 05, 2018 | 48.77 | 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 | 522,999 | -0.20(-0.41%) |
Jun 29, 2018 | 48.50 | 48.75 | 48.45 | 48.70 | 167,661 | +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 | 74,816 | -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 | 39,702 | +0.24(+0.49%) |
Jun 21, 2018 | 48.32 | 48.54 | 48.32 | 48.38 | 172,004 | +0.07(+0.14%) |
Jun 20, 2018 | 48.40 | 48.40 | 48.28 | 48.31 | 61,616 | -0.05(-0.10%) |
Jun 19, 2018 | 48.33 | 48.39 | 48.30 | 48.36 | 118,647 | -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 | 57,993 | +0.05(+0.10%) | |
Jun 14, 2018 | 48.53 | 48.53 | 48.23 | 48.24 | 130,673 | -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 | 801,623 | -0.18(-0.37%) |
Jun 11, 2018 | 48.71 | 48.75 | 48.59 | 48.66 | 169,523 | +0.06(+0.12%) |
Jun 08, 2018 | 48.70 | 48.73 | 48.59 | 48.60 | 113,457 | -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 | 237,532 | -0.17(-0.34%) |
Jun 05, 2018 | 48.73 | 48.84 | 48.55 | 48.82 | 212,790 | +0.18(+0.37%) |
Jun 04, 2018 | 48.79 | 48.80 | 48.63 | 48.65 | 291,321 | +0.01(+0.02%) |
Jun 01, 2018 | 48.68 | 48.81 | 48.52 | 48.64 | 2,273,424 | -0.20(-0.41%) |
May 31, 2018 | 48.73 | 48.90 | 48.70 | 48.83 | 440,264 | +0.19(+0.39%) |
May 30, 2018 | 48.49 | 48.69 | 48.47 | 48.65 | 197,595 | +0.26(+0.53%) |
May 29, 2018 | 48.43 | 48.58 | 48.21 | 48.39 | 235,497 | -0.28(-0.57%) |
May 25, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 48.63 | 48.85 | 48.63 | 48.74 | 226,182 | +0.19(+0.39%) |
May 23, 2018 | 48.47 | 48.56 | 48.35 | 48.55 | 722,273 | +0.02(+0.04%) |
May 22, 2018 | 48.64 | 48.64 | 48.46 | 48.53 | 64,740 | -0.13(-0.26%) |
May 21, 2018 | 48.49 | 48.66 | 48.43 | 48.66 | 69,518 | +0.14(+0.29%) |
May 18, 2018 | 48.47 | 48.63 | 48.34 | 48.52 | 64,786 | -0.06(-0.12%) |
May 17, 2018 | 48.65 | 48.65 | 48.50 | 48.58 | 101,447 | -0.18(-0.37%) |
May 16, 2018 | 48.73 | 48.80 | 48.57 | 48.76 | 377,580 | +0.04(+0.08%) |
May 15, 2018 | 48.83 | 48.89 | 48.68 | 48.72 | 437,080 | -0.53(-1.09%) |
May 14, 2018 | 49.45 | 49.46 | 49.22 | 49.25 | 128,240 | -0.12(-0.24%) |
May 11, 2018 | 49.45 | 49.51 | 49.35 | 49.37 | 140,612 | +0.05(+0.10%) |
May 10, 2018 | 49.36 | 49.39 | 49.19 | 49.32 | 530,103 | +0.23(+0.46%) |
May 09, 2018 | 49.10 | 49.14 | 49.01 | 49.09 | 104,110 | +0.02(+0.04%) |
May 08, 2018 | 49.14 | 49.25 | 49.01 | 49.07 | 159,416 | -0.30(-0.60%) |
May 07, 2018 | 49.43 | 49.47 | 49.37 | 49.37 | 133,827 | -0.08(-0.16%) |
May 04, 2018 | 49.46 | 49.55 | 49.38 | 49.45 | 163,639 | -0.15(-0.30%) |
May 03, 2018 | 49.51 | 49.62 | 49.46 | 49.60 | 278,176 | +0.31(+0.62%) |
May 02, 2018 | 49.48 | 49.55 | 49.27 | 49.29 | 155,497 | -0.24(-0.48%) |
May 01, 2018 | 49.59 | 49.66 | 49.40 | 49.53 | 2,170,869 | -0.29(-0.58%) |
Apr 30, 2018 | 49.72 | 49.85 | 49.69 | 49.81 | 323,199 | -0.17(-0.34%) |
Apr 27, 2018 | 49.87 | 49.98 | 49.80 | 49.98 | 133,744 | +0.09(+0.18%) |
Apr 26, 2018 | 50.06 | 50.06 | 49.82 | 49.89 | 205,165 | -0.01(-0.02%) |
Apr 25, 2018 | 50.02 | 50.08 | 49.89 | 49.90 | 68,403 | -0.39(-0.77%) |
Apr 24, 2018 | 50.11 | 50.35 | 50.08 | 50.29 | 120,466 | +0.15(+0.30%) |
Apr 23, 2018 | 50.26 | 50.32 | 50.12 | 50.14 | 101,529 | -0.39(-0.76%) |
Apr 20, 2018 | 50.55 | 50.66 | 50.47 | 50.53 | 97,990 | -0.28(-0.55%) |
Apr 19, 2018 | 51.06 | 51.09 | 50.77 | 50.80 | 213,904 | -0.36(-0.70%) |
Apr 18, 2018 | 51.27 | 51.32 | 51.11 | 51.16 | 67,105 | -0.10(-0.19%) |
Apr 17, 2018 | 51.08 | 51.27 | 51.07 | 51.26 | 92,803 | +0.08(+0.15%) |
Apr 16, 2018 | 51.20 | 51.24 | 51.14 | 51.18 | 51,702 | +0.11(+0.21%) |
Apr 13, 2018 | 50.97 | 51.11 | 50.94 | 51.07 | 144,763 | +0.01(+0.02%) |
Apr 12, 2018 | 51.01 | 51.17 | 50.94 | 51.06 | 167,954 | -0.13(-0.25%) |
Apr 11, 2018 | 51.26 | 51.33 | 51.07 | 51.19 | 425,480 | +0.03(+0.06%) |
Apr 10, 2018 | 51.18 | 51.22 | 51.12 | 51.16 | 324,027 | +0.05(+0.10%) |
Apr 09, 2018 | 50.94 | 51.16 | 50.91 | 51.11 | 120,094 | +0.25(+0.49%) |
Apr 06, 2018 | 50.88 | 50.88 | 50.88 | 50.86 | 94,206 | +0.16(+0.31%) |
Apr 05, 2018 | 50.85 | 50.86 | 50.62 | 50.70 | 245,063 | -0.32(-0.62%) |
Apr 04, 2018 | 51.08 | 51.14 | 51.02 | 51.02 | 247,294 | +0.05(+0.10%) |
Apr 03, 2018 | 51.01 | 51.07 | 50.94 | 50.97 | 146,490 | -0.21(-0.41%) |
Apr 02, 2018 | 51.06 | 51.29 | 51.05 | 51.18 | 496,024 | +0.11(+0.21%) |
Mar 29, 2018 | 51.07 | 51.07 | 51.07 | 0 | +0.09(+0.17%) | |
Mar 28, 2018 | 51.25 | 51.30 | 50.98 | 50.98 | 176,577 | -0.49(-0.96%) |
Mar 27, 2018 | 51.35 | 51.52 | 51.32 | 51.48 | 215,133 | -0.05(-0.10%) |
Mar 26, 2018 | 51.40 | 51.67 | 51.31 | 51.53 | 381,982 | +0.32(+0.62%) |
Mar 23, 2018 | 51.19 | 51.36 | 51.03 | 51.21 | 269,840 | +0.15(+0.29%) |
Mar 22, 2018 | 51.02 | 51.13 | 50.97 | 51.06 | 96,216 | +0.10(+0.19%) |
Mar 21, 2018 | 50.80 | 51.02 | 50.73 | 50.96 | 254,818 | +0.27(+0.53%) |
Mar 20, 2018 | 50.79 | 50.82 | 50.74 | 50.69 | 189,414 | -0.23(-0.45%) |
Mar 19, 2018 | 50.84 | 51.04 | 50.80 | 50.92 | 102,947 | +0.15(+0.29%) |
Mar 16, 2018 | 50.84 | 50.86 | 50.66 | 50.77 | 145,542 | -0.07(-0.14%) |
Mar 15, 2018 | 50.91 | 51.01 | 50.83 | 50.84 | 121,435 | -0.10(-0.19%) |
Mar 14, 2018 | 50.88 | 51.03 | 50.77 | 50.94 | 220,647 | +0.08(+0.16%) |
Mar 13, 2018 | 50.79 | 50.94 | 50.66 | 50.86 | 124,674 | +0.15(+0.29%) |
Mar 12, 2018 | 50.67 | 50.80 | 50.58 | 50.71 | 121,094 | +0.14(+0.27%) |
Mar 09, 2018 | 50.58 | 50.69 | 50.57 | 50.58 | 62,106 | -0.09(-0.18%) |
Mar 08, 2018 | 50.79 | 50.81 | 50.63 | 50.66 | 87,687 | -0.17(-0.33%) |
Mar 07, 2018 | 50.97 | 50.69 | 50.83 | 146,775 | +0.04(+0.08%) | |
Mar 06, 2018 | 50.83 | 50.95 | 50.77 | 50.79 | 273,877 | +0.16(+0.31%) |
Mar 05, 2018 | 50.66 | 50.82 | 50.59 | 50.64 | 111,262 | -0.03(-0.06%) |
Mar 02, 2018 | 50.81 | 50.85 | 50.60 | 50.66 | 120,286 | +0.05(+0.10%) |
Mar 01, 2018 | 50.17 | 50.67 | 50.13 | 50.62 | 200,242 | +0.32(+0.63%) |
Feb 28, 2018 | 50.31 | 50.35 | 50.18 | 50.30 | 142,099 | +0.03(+0.06%) |
Feb 27, 2018 | 50.59 | 50.59 | 50.17 | 50.27 | 204,772 | -0.33(-0.65%) |
Feb 26, 2018 | 50.64 | 50.66 | 50.56 | 50.60 | 148,296 | +0.05(+0.11%) |
Feb 23, 2018 | 50.54 | 50.66 | 50.50 | 50.54 | 339,461 | +0.12(+0.25%) |
Feb 22, 2018 | 50.48 | 50.64 | 50.42 | 50.42 | 113,094 | +0.15(+0.30%) |
Feb 21, 2018 | 50.56 | 50.62 | 50.23 | 50.27 | 139,262 | -0.24(-0.47%) |
Feb 20, 2018 | 50.67 | 50.67 | 50.37 | 50.51 | 421,912 | -0.39(-0.76%) |
Feb 16, 2018 | 50.89 | 50.89 | 50.89 | 0 | -0.18(-0.35%) | |
Feb 15, 2018 | 50.90 | 51.15 | 50.87 | 51.07 | 249,064 | +0.30(+0.58%) |
Feb 14, 2018 | 50.35 | 50.84 | 50.16 | 50.77 | 209,240 | +0.35(+0.69%) |
Feb 13, 2018 | 50.42 | 50.54 | 50.33 | 50.43 | 131,610 | +0.29(+0.57%) |
Feb 12, 2018 | 50.14 | 50.38 | 50.05 | 50.14 | 498,880 | +0.10(+0.20%) |
Feb 09, 2018 | 49.99 | 50.14 | 49.86 | 50.04 | 136,132 | +0.00(+0.00%) |
Feb 08, 2018 | 50.13 | 50.19 | 49.86 | 50.04 | 80,817 | -0.01(-0.02%) |
Feb 07, 2018 | 50.46 | 50.49 | 50.03 | 50.05 | 196,921 | -0.26(-0.51%) |
Feb 06, 2018 | 50.25 | 50.57 | 50.24 | 50.31 | 341,293 | -0.25(-0.49%) |
Feb 05, 2018 | 50.45 | 50.64 | 50.45 | 50.56 | 55,979 | +0.00(+0.00%) |
Feb 02, 2018 | 50.66 | 50.70 | 50.45 | 50.56 | 98,496 | -0.16(-0.31%) |
Feb 01, 2018 | 50.84 | 51.07 | 50.71 | 50.71 | 255,914 | +0.05(+0.10%) |
Jan 31, 2018 | 50.86 | 50.99 | 50.59 | 50.66 | 118,139 | +0.01(+0.02%) |
Jan 30, 2018 | 50.78 | 50.78 | 50.62 | 50.66 | 181,754 | -0.09(-0.18%) |
Jan 29, 2018 | 50.80 | 50.80 | 50.57 | 50.74 | 118,149 | -0.18(-0.35%) |
Jan 26, 2018 | 50.94 | 51.11 | 50.90 | 50.92 | 125,705 | +0.07(+0.14%) |
Jan 25, 2018 | 51.04 | 51.25 | 50.73 | 50.85 | 191,354 | -0.02(-0.04%) |
Jan 24, 2018 | 50.67 | 50.94 | 50.67 | 50.87 | 188,034 | +0.42(+0.82%) |
Jan 23, 2018 | 50.36 | 50.46 | 50.31 | 50.46 | 116,947 | +0.31(+0.61%) |
Jan 22, 2018 | 50.21 | 50.33 | 50.08 | 50.15 | 179,238 | -0.01(-0.02%) |
Jan 19, 2018 | 50.21 | 50.26 | 50.08 | 50.16 | 134,069 | -0.02(-0.04%) |
Jan 18, 2018 | 50.20 | 50.26 | 50.05 | 50.18 | 633,017 | +0.05(+0.10%) |
Jan 17, 2018 | 50.20 | 50.36 | 50.06 | 50.13 | 57,679 | -0.11(-0.22%) |
Jan 16, 2018 | 50.15 | 50.35 | 50.11 | 50.24 | 99,571 | +0.29(+0.57%) |
Jan 12, 2018 | 49.95 | 49.95 | 49.95 | 0 | +0.49(+1.00%) | |
Jan 11, 2018 | 49.33 | 49.54 | 49.33 | 49.46 | 289,488 | +0.27(+0.54%) |
Jan 10, 2018 | 49.19 | 49.39 | 49.15 | 49.19 | 370,486 | +0.05(+0.10%) |
Jan 09, 2018 | 49.18 | 49.25 | 49.05 | 49.14 | 128,609 | -0.12(-0.24%) |
Jan 08, 2018 | 49.29 | 49.40 | 49.21 | 49.26 | 409,377 | -0.18(-0.36%) |
Jan 05, 2018 | 49.46 | 49.50 | 49.35 | 49.44 | 263,833 | -0.08(-0.16%) |
Jan 04, 2018 | 49.51 | 49.61 | 49.48 | 49.52 | 187,101 | +0.12(+0.24%) |
Jan 03, 2018 | 49.46 | 49.46 | 49.26 | 49.40 | 620,015 | -0.02(-0.04%) |
Jan 02, 2018 | 49.43 | 49.52 | 49.36 | 49.42 | 1,539,242 | +0.02(+0.04%) |
Dec 29, 2017 | 49.40 | 49.40 | 49.40 | 0 | +0.28(+0.56%) | |
Dec 28, 2017 | 49.19 | 49.27 | 49.10 | 49.12 | 121,319 | -0.02(-0.04%) |
Dec 27, 2017 | 48.97 | 49.19 | 48.96 | 49.14 | 104,280 | +0.19(+0.38%) |
Dec 26, 2017 | 48.91 | 48.97 | 48.87 | 48.95 | 58,745 | +0.12(+0.24%) |
Dec 22, 2017 | 48.82 | 48.95 | 48.74 | 48.83 | 53,738 | +0.01(+0.02%) |
Dec 21, 2017 | 48.78 | 48.89 | 48.74 | 48.82 | 104,190 | -0.07(-0.14%) |
Dec 20, 2017 | 48.79 | 48.94 | 48.78 | 48.89 | 160,884 | -0.03(-0.06%) |
Dec 19, 2017 | 48.97 | 48.98 | 48.78 | 48.92 | 76,518 | -0.06(-0.12%) |
Dec 18, 2017 | 48.98 | 49.15 | 48.87 | 48.98 | 269,067 | +0.12(+0.24%) |
Dec 15, 2017 | 49.08 | 49.08 | 48.85 | 48.86 | 40,032 | -0.21(-0.42%) |
Dec 14, 2017 | 48.95 | 49.16 | 48.89 | 49.07 | 47,672 | -0.07(-0.14%) |
Dec 13, 2017 | 48.77 | 49.14 | 48.71 | 49.14 | 73,889 | +0.45(+0.91%) |
Dec 12, 2017 | 48.77 | 48.79 | 48.65 | 48.69 | 94,210 | -0.19(-0.38%) |
Dec 11, 2017 | 48.94 | 48.97 | 48.84 | 48.88 | 87,705 | +0.04(+0.08%) |
Dec 08, 2017 | 48.98 | 48.98 | 48.74 | 48.84 | 98,814 | -0.11(-0.22%) |
Dec 07, 2017 | 49.37 | 49.37 | 48.88 | 48.95 | 104,817 | -0.11(-0.22%) |
Dec 06, 2017 | 49.16 | 49.11 | 49.02 | 49.06 | 87,330 | -0.05(-0.10%) |
Dec 05, 2017 | 49.04 | 49.14 | 48.97 | 49.11 | 79,530 | +0.00(+0.00%) |
Dec 04, 2017 | 49.01 | 49.20 | 49.00 | 49.11 | 101,153 | -0.17(-0.34%) |
Dec 01, 2017 | 49.02 | 49.52 | 48.99 | 49.28 | 172,465 | +0.27(+0.54%) |
Nov 30, 2017 | 49.03 | 49.24 | 48.99 | 49.01 | 87,005 | -0.07(-0.14%) |
Nov 29, 2017 | 49.07 | 49.08 | 48.89 | 49.08 | 42,635 | -0.05(-0.10%) |
Nov 28, 2017 | 49.24 | 49.31 | 49.04 | 49.13 | 83,331 | -0.23(-0.46%) |
Nov 27, 2017 | 49.47 | 49.51 | 49.26 | 49.36 | 60,824 | +0.11(+0.22%) |
Nov 24, 2017 | 49.28 | 49.45 | 49.25 | 49.25 | 54,923 | +0.05(+0.10%) |
Nov 22, 2017 | 48.90 | 49.22 | 48.74 | 49.20 | 223,500 | +0.45(+0.93%) |
Nov 21, 2017 | 48.86 | 48.86 | 48.69 | 48.74 | 59,172 | +0.13(+0.26%) |
Nov 20, 2017 | 48.67 | 48.73 | 48.58 | 48.62 | 107,021 | -0.12(-0.24%) |
Nov 17, 2017 | 48.75 | 48.85 | 48.67 | 48.73 | 60,052 | +0.11(+0.22%) |
Nov 16, 2017 | 48.65 | 48.72 | 48.56 | 48.63 | 49,707 | -0.10(-0.20%) |
Nov 15, 2017 | 48.77 | 48.85 | 48.55 | 48.72 | 58,587 | +0.16(+0.33%) |
Nov 14, 2017 | 48.49 | 48.70 | 48.37 | 48.57 | 231,959 | +0.35(+0.72%) |
Nov 13, 2017 | 48.28 | 48.28 | 48.11 | 48.22 | 105,056 | -0.03(-0.06%) |
Nov 10, 2017 | 48.42 | 48.42 | 48.15 | 48.25 | 43,691 | -0.08(-0.16%) |
Nov 09, 2017 | 48.19 | 48.39 | 48.12 | 48.33 | 45,769 | +0.15(+0.31%) |
Nov 08, 2017 | 48.41 | 48.46 | 48.18 | 48.18 | 168,528 | -0.14(-0.29%) |
Nov 07, 2017 | 48.22 | 48.37 | 48.13 | 48.32 | 56,609 | -0.05(-0.10%) |
Nov 06, 2017 | 48.10 | 48.38 | 48.10 | 48.37 | 119,363 | +0.27(+0.56%) |
Nov 03, 2017 | 48.10 | 48.88 | 48.07 | 48.10 | 51,194 | -0.18(-0.37%) |
Nov 02, 2017 | 48.17 | 48.33 | 48.10 | 48.28 | 58,692 | +0.21(+0.43%) |
Nov 01, 2017 | 48.12 | 48.24 | 48.05 | 48.07 | 103,362 | -0.15(-0.31%) |
Oct 31, 2017 | 48.22 | 48.33 | 48.17 | 48.22 | 43,339 | -0.02(-0.04%) |
Oct 30, 2017 | 48.11 | 48.27 | 47.96 | 48.24 | 264,840 | +0.34(+0.70%) |
Oct 27, 2017 | 47.87 | 48.01 | 47.80 | 47.90 | 80,859 | -0.15(-0.31%) |
Oct 26, 2017 | 48.29 | 48.30 | 48.00 | 48.05 | 50,895 | -0.32(-0.65%) |
Oct 25, 2017 | 48.33 | 48.43 | 48.33 | 48.37 | 56,606 | +0.07(+0.14%) |
Oct 24, 2017 | 48.29 | 48.42 | 48.25 | 48.30 | 123,156 | -0.14(-0.29%) |
Oct 23, 2017 | 48.33 | 48.46 | 48.32 | 48.44 | 75,302 | +0.01(+0.02%) |
Oct 20, 2017 | 48.48 | 48.53 | 48.39 | 48.43 | 46,490 | -0.42(-0.85%) |
Oct 19, 2017 | 48.76 | 48.96 | 48.75 | 48.84 | 64,780 | +0.15(+0.30%) |
Oct 18, 2017 | 48.68 | 48.77 | 48.61 | 48.69 | 268,235 | -0.10(-0.20%) |
Oct 17, 2017 | 48.71 | 48.83 | 48.67 | 48.79 | 196,720 | -0.04(-0.08%) |
Oct 16, 2017 | 48.80 | 48.95 | 48.79 | 48.83 | 130,218 | -0.05(-0.10%) |
Oct 13, 2017 | 48.89 | 48.90 | 48.79 | 48.88 | 111,623 | +0.16(+0.32%) |
Oct 12, 2017 | 48.70 | 48.81 | 48.64 | 48.72 | 72,501 | -0.06(-0.12%) |
Oct 11, 2017 | 48.68 | 48.78 | 48.66 | 48.78 | 48,033 | +0.23(+0.47%) |
Oct 10, 2017 | 48.39 | 48.63 | 48.39 | 48.56 | 63,620 | +0.20(+0.41%) |
Oct 09, 2017 | 48.26 | 48.43 | 48.24 | 48.36 | 32,465 | +0.18(+0.37%) |
Oct 06, 2017 | 48.15 | 48.42 | 47.89 | 48.18 | 84,181 | -0.11(-0.23%) |
Oct 05, 2017 | 48.37 | 48.48 | 48.24 | 48.29 | 212,687 | -0.23(-0.47%) |
Oct 04, 2017 | 48.42 | 48.54 | 48.40 | 48.52 | 94,862 | +0.12(+0.25%) |
Oct 03, 2017 | 48.32 | 48.50 | 48.30 | 48.40 | 110,643 | -0.04(-0.08%) |