Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.26 | 50.26 | 50.25 | 50.25 | 1,914,810 | +0.01(+0.02%) |
Apr 29, 2019 | 50.25 | 50.26 | 50.24 | 50.24 | 1,024,854 | +0.00(+0.00%) |
Apr 26, 2019 | 50.23 | 50.24 | 50.23 | 50.24 | 610,200 | +0.01(+0.02%) |
Apr 25, 2019 | 50.23 | 50.23 | 50.22 | 50.23 | 1,029,845 | +0.00(+0.01%) |
Apr 24, 2019 | 50.21 | 50.23 | 50.21 | 50.23 | 3,026,466 | +0.02(+0.03%) |
Apr 23, 2019 | 50.22 | 50.22 | 50.20 | 50.21 | 737,510 | +0.01(+0.02%) |
Apr 22, 2019 | 50.20 | 50.21 | 50.20 | 50.20 | 541,149 | +0.00(+0.00%) |
Apr 18, 2019 | 50.19 | 50.20 | 50.19 | 50.20 | 552,600 | +0.02(+0.04%) |
Apr 17, 2019 | 50.19 | 50.19 | 50.18 | 50.18 | 528,999 | +0.01(+0.02%) |
Apr 16, 2019 | 50.17 | 50.18 | 50.17 | 50.17 | 1,191,577 | +0.01(+0.02%) |
Apr 15, 2019 | 50.18 | 50.18 | 50.16 | 50.16 | 900,263 | -0.01(-0.02%) |
Apr 12, 2019 | 50.17 | 50.17 | 50.16 | 50.17 | 704,100 | +0.02(+0.03%) |
Apr 11, 2019 | 50.15 | 50.16 | 50.15 | 50.16 | 1,810,411 | +0.01(+0.01%) |
Apr 10, 2019 | 50.17 | 50.17 | 50.15 | 50.15 | 1,611,386 | +0.01(+0.02%) |
Apr 09, 2019 | 50.14 | 50.15 | 50.14 | 50.14 | 5,828,709 | -0.01(-0.02%) |
Apr 08, 2019 | 50.14 | 50.15 | 50.14 | 50.15 | 658,400 | +0.00(+0.00%) |
Apr 05, 2019 | 50.13 | 50.15 | 50.13 | 50.15 | 1,108,000 | +0.01(+0.02%) |
Apr 04, 2019 | 50.13 | 50.14 | 50.12 | 50.14 | 1,088,443 | +0.03(+0.06%) |
Apr 03, 2019 | 50.13 | 50.13 | 50.11 | 50.11 | 739,150 | -0.02(-0.03%) |
Apr 02, 2019 | 50.13 | 50.13 | 50.12 | 50.12 | 1,757,511 | +0.01(+0.02%) |
Apr 01, 2019 | 50.12 | 50.12 | 50.11 | 50.12 | 1,154,828 | -0.12(-0.25%) |
Mar 29, 2019 | 50.23 | 50.24 | 50.23 | 50.24 | 894,400 | +0.00(+0.00%) |
Mar 28, 2019 | 50.25 | 50.25 | 50.23 | 50.24 | 1,765,182 | +0.01(+0.01%) |
Mar 27, 2019 | 50.22 | 50.24 | 50.22 | 50.23 | 1,446,586 | +0.01(+0.01%) |
Mar 26, 2019 | 50.23 | 50.23 | 50.21 | 50.23 | 1,443,921 | +0.02(+0.04%) |
Mar 25, 2019 | 50.21 | 50.21 | 50.20 | 50.21 | 799,106 | +0.02(+0.04%) |
Mar 22, 2019 | 50.19 | 50.19 | 50.18 | 50.19 | 679,500 | +0.00(+0.01%) |
Mar 21, 2019 | 50.17 | 50.19 | 50.17 | 50.19 | 588,387 | +0.02(+0.04%) |
Mar 20, 2019 | 50.17 | 50.17 | 50.16 | 50.16 | 757,566 | +0.01(+0.01%) |
Mar 19, 2019 | 50.16 | 50.17 | 50.15 | 50.16 | 951,493 | +0.00(+0.01%) |
Mar 18, 2019 | 50.16 | 50.16 | 50.15 | 50.16 | 770,797 | +0.02(+0.03%) |
Mar 15, 2019 | 50.14 | 50.15 | 50.13 | 50.14 | 817,400 | +0.00(+0.00%) |
Mar 14, 2019 | 50.14 | 50.14 | 50.13 | 50.14 | 951,189 | +0.01(+0.02%) |
Mar 13, 2019 | 50.12 | 50.13 | 50.12 | 50.13 | 912,576 | +0.01(+0.02%) |
Mar 12, 2019 | 50.12 | 50.13 | 50.11 | 50.12 | 775,154 | +0.00(+0.00%) |
Mar 11, 2019 | 50.12 | 50.12 | 50.11 | 50.12 | 598,643 | +0.03(+0.06%) |
Mar 08, 2019 | 50.11 | 50.11 | 50.09 | 50.09 | 962,400 | +0.00(+0.00%) |
Mar 07, 2019 | 50.10 | 50.10 | 50.08 | 50.09 | 921,713 | +0.00(+0.00%) |
Mar 06, 2019 | 50.08 | 50.09 | 50.07 | 50.09 | 2,143,806 | +0.01(+0.02%) |
Mar 05, 2019 | 50.08 | 50.08 | 50.07 | 50.08 | 1,007,588 | +0.01(+0.02%) |
Mar 04, 2019 | 50.06 | 50.07 | 50.06 | 50.07 | 983,955 | +0.01(+0.02%) |
Mar 01, 2019 | 50.07 | 50.07 | 50.05 | 50.06 | 1,843,400 | -0.12(-0.24%) |
Feb 28, 2019 | 50.17 | 50.18 | 50.16 | 50.18 | 745,234 | +0.02(+0.03%) |
Feb 27, 2019 | 50.16 | 50.17 | 50.16 | 50.16 | 738,012 | +0.01(+0.01%) |
Feb 26, 2019 | 50.16 | 50.16 | 50.14 | 50.16 | 1,158,679 | +0.02(+0.04%) |
Feb 25, 2019 | 50.15 | 50.16 | 50.14 | 50.14 | 1,163,112 | +0.00(+0.00%) |
Feb 22, 2019 | 50.14 | 50.14 | 50.12 | 50.14 | 748,700 | +0.01(+0.02%) |
Feb 21, 2019 | 50.13 | 50.14 | 50.12 | 50.13 | 882,539 | +0.01(+0.02%) |
Feb 20, 2019 | 50.13 | 50.13 | 50.11 | 50.12 | 997,576 | +0.01(+0.02%) |
Feb 19, 2019 | 50.12 | 50.12 | 50.10 | 50.11 | 905,594 | +0.01(+0.02%) |
Feb 15, 2019 | 50.10 | 50.11 | 50.09 | 50.10 | 1,409,700 | +0.01(+0.02%) |
Feb 14, 2019 | 50.08 | 50.10 | 50.08 | 50.09 | 3,141,852 | +0.00(+0.00%) |
Feb 13, 2019 | 50.08 | 50.10 | 50.07 | 50.09 | 3,248,435 | +0.00(+0.00%) |
Feb 12, 2019 | 50.10 | 50.10 | 50.08 | 50.09 | 744,744 | +0.00(+0.00%) |
Feb 11, 2019 | 50.08 | 50.09 | 50.08 | 50.09 | 745,020 | +0.01(+0.02%) |
Feb 08, 2019 | 50.08 | 50.08 | 50.06 | 50.08 | 870,300 | +0.01(+0.02%) |
Feb 07, 2019 | 50.07 | 50.07 | 50.05 | 50.07 | 616,648 | +0.01(+0.02%) |
Feb 06, 2019 | 50.05 | 50.06 | 50.04 | 50.06 | 5,064,328 | +0.03(+0.06%) |
Feb 05, 2019 | 50.05 | 50.05 | 50.03 | 50.03 | 1,371,040 | -0.01(-0.02%) |
Feb 04, 2019 | 50.03 | 50.04 | 50.02 | 50.04 | 1,159,501 | +0.02(+0.04%) |
Feb 01, 2019 | 50.02 | 50.02 | 50.00 | 50.02 | 1,113,700 | -0.09(-0.18%) |
Jan 31, 2019 | 50.10 | 50.11 | 50.09 | 50.11 | 759,349 | +0.03(+0.06%) |
Jan 30, 2019 | 50.09 | 50.09 | 50.07 | 50.08 | 889,397 | +0.01(+0.02%) |
Jan 29, 2019 | 50.06 | 50.08 | 50.06 | 50.07 | 661,861 | +0.01(+0.02%) |
Jan 28, 2019 | 50.06 | 50.06 | 50.05 | 50.06 | 697,973 | +0.01(+0.02%) |
Jan 25, 2019 | 50.05 | 50.06 | 50.03 | 50.05 | 1,211,200 | +0.01(+0.02%) |
Jan 24, 2019 | 50.01 | 50.04 | 50.01 | 50.04 | 1,382,344 | +0.03(+0.06%) |
Jan 23, 2019 | 50.00 | 50.01 | 49.99 | 50.01 | 1,677,954 | +0.03(+0.06%) |
Jan 22, 2019 | 49.98 | 50.00 | 49.97 | 49.98 | 1,710,455 | +0.00(+0.00%) |
Jan 18, 2019 | 49.95 | 49.98 | 49.95 | 49.98 | 1,867,100 | +0.03(+0.07%) |
Jan 17, 2019 | 49.94 | 49.96 | 49.94 | 49.95 | 1,557,342 | +0.02(+0.03%) |
Jan 16, 2019 | 49.96 | 49.96 | 49.92 | 49.93 | 2,368,055 | +0.00(+0.00%) |
Jan 15, 2019 | 49.94 | 49.94 | 49.91 | 49.93 | 5,603,106 | +0.00(+0.00%) |
Jan 14, 2019 | 49.92 | 49.93 | 49.91 | 49.93 | 717,667 | +0.02(+0.04%) |
Jan 11, 2019 | 49.91 | 49.91 | 49.89 | 49.91 | 833,500 | +0.01(+0.02%) |
Jan 10, 2019 | 49.90 | 49.90 | 49.88 | 49.90 | 613,669 | +0.02(+0.03%) |
Jan 09, 2019 | 49.89 | 49.89 | 49.87 | 49.88 | 1,473,663 | +0.00(+0.01%) |
Jan 08, 2019 | 49.88 | 49.89 | 49.87 | 49.88 | 4,944,082 | +0.01(+0.02%) |
Jan 07, 2019 | 49.88 | 49.88 | 49.86 | 49.87 | 956,778 | -0.01(-0.02%) |
Jan 04, 2019 | 49.89 | 49.89 | 49.87 | 49.88 | 1,038,300 | +0.01(+0.02%) |
Jan 03, 2019 | 49.86 | 49.88 | 49.86 | 49.87 | 1,153,513 | +0.01(+0.02%) |
Jan 02, 2019 | 49.86 | 49.88 | 49.86 | 49.86 | 5,550,862 | +0.01(+0.02%) |
Dec 31, 2018 | 49.87 | 49.87 | 49.85 | 49.85 | 1,496,300 | -0.02(-0.04%) |
Dec 28, 2018 | 49.85 | 49.87 | 49.85 | 49.87 | 1,703,100 | +0.02(+0.04%) |
Dec 27, 2018 | 49.85 | 49.85 | 49.83 | 49.85 | 1,860,936 | +0.01(+0.02%) |
Dec 26, 2018 | 49.85 | 49.86 | 49.84 | 49.84 | 1,183,861 | +0.00(+0.00%) |
Dec 24, 2018 | 49.83 | 49.84 | 49.82 | 49.84 | 928,300 | +0.01(+0.02%) |
Dec 21, 2018 | 49.84 | 49.84 | 49.81 | 49.83 | 2,130,900 | +0.01(+0.02%) |
Dec 20, 2018 | 49.82 | 49.84 | 49.82 | 49.82 | 1,318,220 | -0.01(-0.01%) |
Dec 19, 2018 | 49.81 | 49.83 | 49.81 | 49.83 | 1,521,709 | +0.01(+0.02%) |
Dec 18, 2018 | 49.83 | 49.83 | 49.80 | 49.81 | 2,213,950 | -0.09(-0.17%) |
Dec 17, 2018 | 49.90 | 49.91 | 49.89 | 49.90 | 1,106,403 | +0.01(+0.02%) |
Dec 14, 2018 | 49.88 | 49.90 | 49.87 | 49.89 | 1,304,100 | +0.02(+0.04%) |
Dec 13, 2018 | 49.88 | 49.88 | 49.86 | 49.87 | 1,006,432 | -0.02(-0.04%) |
Dec 12, 2018 | 49.87 | 49.89 | 49.87 | 49.89 | 882,007 | +0.00(+0.00%) |
Dec 11, 2018 | 49.88 | 49.90 | 49.88 | 49.89 | 1,147,160 | +0.00(+0.00%) |
Dec 10, 2018 | 49.88 | 49.90 | 49.88 | 49.89 | 1,100,708 | -0.02(-0.04%) |
Dec 07, 2018 | 49.89 | 49.91 | 49.89 | 49.91 | 1,597,900 | -0.01(-0.02%) |
Dec 06, 2018 | 49.91 | 49.93 | 49.91 | 49.92 | 1,470,786 | -0.02(-0.04%) |
Dec 04, 2018 | 49.92 | 49.94 | 49.92 | 49.94 | 1,895,100 | +0.02(+0.03%) |
Dec 03, 2018 | 49.92 | 49.94 | 49.92 | 49.92 | 836,169 | -0.12(-0.23%) |
Nov 30, 2018 | 50.04 | 50.04 | 50.03 | 50.04 | 944,100 | +0.00(+0.00%) |
Nov 29, 2018 | 50.03 | 50.05 | 50.03 | 50.04 | 1,366,075 | +0.00(+0.00%) |
Nov 28, 2018 | 50.04 | 50.04 | 50.03 | 50.04 | 532,782 | +0.00(+0.00%) |
Nov 27, 2018 | 50.04 | 50.04 | 50.02 | 50.04 | 949,362 | +0.02(+0.03%) |
Nov 26, 2018 | 50.03 | 50.03 | 50.02 | 50.02 | 625,334 | -0.01(-0.01%) |
Nov 23, 2018 | 50.03 | 50.03 | 50.01 | 50.03 | 608,400 | +0.02(+0.04%) |
Nov 21, 2018 | 50.01 | 50.01 | 50.01 | 0 | -0.03(-0.06%) | |
Nov 20, 2018 | 50.02 | 50.04 | 50.02 | 50.04 | 1,366,064 | +0.00(+0.00%) |
Nov 19, 2018 | 50.03 | 50.04 | 50.02 | 50.04 | 981,058 | +0.01(+0.02%) |
Nov 16, 2018 | 50.04 | 50.04 | 50.02 | 50.03 | 4,732,700 | -0.01(-0.02%) |
Nov 15, 2018 | 50.04 | 50.05 | 50.03 | 50.04 | 739,549 | +0.00(+0.00%) |
Nov 14, 2018 | 50.05 | 50.05 | 50.04 | 50.04 | 847,015 | -0.01(-0.02%) |
Nov 13, 2018 | 50.03 | 50.05 | 50.03 | 50.05 | 1,080,662 | +0.02(+0.04%) |
Nov 12, 2018 | 50.03 | 50.04 | 50.02 | 50.03 | 567,641 | +0.00(+0.00%) |
Nov 09, 2018 | 50.03 | 50.03 | 50.02 | 50.03 | 585,200 | +0.00(+0.00%) |
Nov 08, 2018 | 50.03 | 50.03 | 50.02 | 50.03 | 870,881 | +0.00(+0.00%) |
Nov 07, 2018 | 50.03 | 50.03 | 50.01 | 50.03 | 2,821,015 | +0.01(+0.02%) |
Nov 06, 2018 | 50.03 | 50.03 | 50.02 | 50.02 | 1,222,615 | +0.00(+0.00%) |
Nov 05, 2018 | 50.00 | 50.02 | 50.00 | 50.02 | 1,342,267 | +0.01(+0.02%) |
Nov 02, 2018 | 50.02 | 50.03 | 50.00 | 50.01 | 2,044,000 | -0.01(-0.02%) |
Nov 01, 2018 | 50.02 | 50.02 | 50.01 | 50.02 | 944,517 | -0.10(-0.20%) |
Oct 31, 2018 | 50.14 | 50.14 | 50.12 | 50.12 | 1,995,674 | -0.02(-0.04%) |
Oct 30, 2018 | 50.12 | 50.14 | 50.12 | 50.14 | 948,295 | +0.02(+0.04%) |
Oct 29, 2018 | 50.13 | 50.13 | 50.11 | 50.12 | 1,197,793 | +0.01(+0.02%) |
Oct 26, 2018 | 50.12 | 50.12 | 50.10 | 50.11 | 1,017,100 | +0.00(+0.00%) |
Oct 25, 2018 | 50.12 | 50.12 | 50.11 | 50.11 | 657,600 | +0.01(+0.02%) |
Oct 24, 2018 | 50.09 | 50.11 | 50.09 | 50.10 | 573,077 | -0.01(-0.02%) |
Oct 23, 2018 | 50.09 | 50.11 | 50.09 | 50.11 | 1,388,487 | +0.01(+0.02%) |
Oct 22, 2018 | 50.10 | 50.10 | 50.08 | 50.10 | 854,422 | +0.02(+0.04%) |
Oct 19, 2018 | 50.10 | 50.10 | 50.08 | 50.08 | 792,300 | -0.02(-0.04%) |
Oct 18, 2018 | 50.10 | 50.10 | 50.09 | 50.10 | 714,425 | +0.00(+0.00%) |
Oct 17, 2018 | 50.11 | 50.12 | 50.09 | 50.10 | 788,910 | -0.02(-0.04%) |
Oct 16, 2018 | 50.10 | 50.12 | 50.10 | 50.12 | 811,108 | +0.02(+0.04%) |
Oct 15, 2018 | 50.11 | 50.12 | 50.09 | 50.10 | 791,427 | +0.00(+0.00%) |
Oct 12, 2018 | 50.09 | 50.11 | 50.09 | 50.10 | 898,900 | +0.01(+0.02%) |
Oct 11, 2018 | 50.09 | 50.11 | 50.09 | 50.09 | 1,808,885 | -0.02(-0.04%) |
Oct 10, 2018 | 50.11 | 50.11 | 50.08 | 50.11 | 1,262,936 | +0.00(+0.00%) |
Oct 09, 2018 | 50.10 | 50.11 | 50.09 | 50.11 | 1,208,177 | +0.03(+0.06%) |
Oct 08, 2018 | 50.10 | 50.11 | 50.08 | 50.08 | 1,851,459 | -0.02(-0.04%) |
Oct 05, 2018 | 50.10 | 50.10 | 50.08 | 50.10 | 748,900 | +0.00(+0.00%) |
Oct 04, 2018 | 50.09 | 50.10 | 50.08 | 50.10 | 1,732,610 | +0.00(+0.00%) |
Oct 03, 2018 | 50.10 | 50.10 | 50.09 | 50.10 | 798,025 | +0.00(+0.00%) |
Oct 02, 2018 | 50.10 | 50.10 | 50.09 | 50.10 | 2,620,374 | +0.01(+0.02%) |
Oct 01, 2018 | 50.08 | 50.09 | 50.07 | 50.09 | 1,052,099 | -0.09(-0.19%) |
Sep 28, 2018 | 50.18 | 50.19 | 50.16 | 50.19 | 1,044,800 | +0.01(+0.02%) |
Sep 27, 2018 | 50.18 | 50.18 | 50.17 | 50.17 | 693,181 | -0.01(-0.01%) |
Sep 26, 2018 | 50.17 | 50.18 | 50.16 | 50.18 | 565,691 | +0.02(+0.04%) |
Sep 25, 2018 | 50.17 | 50.17 | 50.15 | 50.16 | 696,086 | +0.00(+0.01%) |
Sep 24, 2018 | 50.14 | 50.16 | 50.14 | 50.16 | 523,069 | +0.02(+0.03%) |
Sep 21, 2018 | 50.17 | 50.17 | 50.13 | 50.14 | 789,400 | -0.02(-0.04%) |
Sep 20, 2018 | 50.15 | 50.17 | 50.15 | 50.16 | 623,833 | -0.01(-0.02%) |
Sep 19, 2018 | 50.14 | 50.17 | 50.14 | 50.17 | 759,863 | +0.02(+0.04%) |
Sep 18, 2018 | 50.14 | 50.15 | 50.14 | 50.15 | 505,891 | +0.00(+0.00%) |
Sep 17, 2018 | 50.15 | 50.15 | 50.14 | 50.15 | 498,843 | +0.01(+0.02%) |
Sep 14, 2018 | 50.15 | 50.15 | 50.13 | 50.14 | 400,300 | +0.00(+0.00%) |
Sep 13, 2018 | 50.12 | 50.14 | 50.12 | 50.14 | 675,026 | +0.01(+0.02%) |
Sep 12, 2018 | 50.13 | 50.13 | 50.12 | 50.13 | 755,236 | +0.00(+0.00%) |
Sep 11, 2018 | 50.13 | 50.13 | 50.11 | 50.13 | 641,362 | +0.01(+0.02%) |
Sep 10, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 465,775 | -0.01(-0.02%) |
Sep 07, 2018 | 50.14 | 50.14 | 50.11 | 50.13 | 577,800 | +0.00(+0.00%) |
Sep 06, 2018 | 50.11 | 50.13 | 50.11 | 50.13 | 810,666 | +0.01(+0.02%) |
Sep 05, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 972,231 | +0.00(+0.00%) |
Sep 04, 2018 | 50.13 | 50.13 | 50.11 | 50.12 | 519,238 | -0.11(-0.22%) |
Aug 31, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 50.21 | 50.22 | 50.19 | 50.22 | 507,346 | +0.01(+0.01%) |
Aug 29, 2018 | 50.20 | 50.21 | 50.18 | 50.21 | 724,235 | +0.02(+0.03%) |
Aug 28, 2018 | 50.19 | 50.20 | 50.18 | 50.20 | 921,277 | +0.02(+0.03%) |
Aug 27, 2018 | 50.18 | 50.20 | 50.17 | 50.18 | 646,120 | +0.00(+0.00%) |
Aug 24, 2018 | 50.20 | 50.20 | 50.18 | 50.18 | 367,200 | -0.02(-0.03%) |
Aug 23, 2018 | 50.19 | 50.20 | 50.17 | 50.20 | 518,894 | +0.02(+0.03%) |
Aug 22, 2018 | 50.18 | 50.19 | 50.16 | 50.18 | 738,286 | +0.00(+0.00%) |
Aug 21, 2018 | 50.18 | 50.19 | 50.17 | 50.18 | 406,039 | +0.00(+0.00%) |
Aug 20, 2018 | 50.17 | 50.18 | 50.16 | 50.18 | 516,436 | +0.02(+0.03%) |
Aug 17, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 566,800 | +0.01(+0.01%) |
Aug 16, 2018 | 50.15 | 50.16 | 50.14 | 50.16 | 586,846 | +0.02(+0.04%) |
Aug 15, 2018 | 50.15 | 50.15 | 50.13 | 50.14 | 545,800 | +0.00(+0.00%) |
Aug 14, 2018 | 50.13 | 50.15 | 50.13 | 50.14 | 520,813 | +0.02(+0.04%) |
Aug 13, 2018 | 50.12 | 50.13 | 50.11 | 50.12 | 413,197 | +0.01(+0.02%) |
Aug 10, 2018 | 50.11 | 50.12 | 50.10 | 50.11 | 633,700 | +0.00(+0.00%) |
Aug 09, 2018 | 50.12 | 50.12 | 50.11 | 50.11 | 493,923 | +0.00(+0.00%) |
Aug 08, 2018 | 50.12 | 50.12 | 50.10 | 50.11 | 574,634 | -0.01(-0.02%) |
Aug 07, 2018 | 50.13 | 50.13 | 50.09 | 50.12 | 3,355,415 | +0.01(+0.02%) |
Aug 06, 2018 | 50.11 | 50.12 | 50.10 | 50.11 | 498,985 | +0.02(+0.04%) |
Aug 03, 2018 | 50.09 | 50.11 | 50.09 | 50.09 | 1,424,500 | +0.00(+0.00%) |
Aug 02, 2018 | 50.11 | 50.11 | 50.08 | 50.09 | 796,409 | -0.01(-0.02%) |
Aug 01, 2018 | 50.10 | 50.10 | 50.08 | 50.10 | 706,756 | -0.08(-0.16%) |
Jul 31, 2018 | 50.19 | 50.19 | 50.17 | 50.18 | 662,939 | +0.01(+0.02%) |
Jul 30, 2018 | 50.17 | 50.17 | 50.15 | 50.17 | 351,276 | +0.02(+0.04%) |
Jul 27, 2018 | 50.15 | 50.16 | 50.14 | 50.15 | 595,200 | +0.00(+0.00%) |
Jul 26, 2018 | 50.14 | 50.15 | 50.14 | 50.15 | 1,365,662 | +0.00(+0.00%) |
Jul 25, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 518,034 | +0.03(+0.06%) |
Jul 24, 2018 | 50.14 | 50.14 | 50.12 | 50.12 | 690,073 | -0.01(-0.02%) |
Jul 23, 2018 | 50.14 | 50.14 | 50.11 | 50.13 | 1,209,607 | +0.00(+0.00%) |
Jul 20, 2018 | 50.12 | 50.13 | 50.11 | 50.13 | 711,592 | +0.01(+0.02%) |
Jul 19, 2018 | 50.11 | 50.12 | 50.10 | 50.12 | 569,964 | +0.02(+0.04%) |
Jul 18, 2018 | 50.12 | 50.12 | 50.10 | 50.10 | 2,249,019 | -0.01(-0.02%) |
Jul 17, 2018 | 50.14 | 50.15 | 50.09 | 50.11 | 10,518,392 | -0.01(-0.02%) |
Jul 16, 2018 | 50.11 | 50.14 | 50.11 | 50.12 | 573,234 | +0.02(+0.04%) |
Jul 13, 2018 | 50.12 | 50.12 | 50.10 | 50.10 | 2,193,096 | -0.02(-0.04%) |
Jul 12, 2018 | 50.12 | 50.13 | 50.12 | 50.12 | 1,156,912 | +0.00(+0.00%) |
Jul 11, 2018 | 50.12 | 50.12 | 50.10 | 50.12 | 1,325,695 | +0.00(+0.00%) |
Jul 10, 2018 | 50.10 | 50.12 | 50.10 | 50.12 | 8,087,408 | +0.01(+0.02%) |
Jul 09, 2018 | 50.12 | 50.12 | 50.09 | 50.11 | 2,992,851 | +0.01(+0.02%) |
Jul 06, 2018 | 50.08 | 50.11 | 50.08 | 50.10 | 377,484 | +0.02(+0.04%) |
Jul 05, 2018 | 50.08 | 50.10 | 50.06 | 50.08 | 1,352,406 | -0.02(-0.04%) |
Jul 03, 2018 | 50.10 | 50.10 | 50.10 | 0 | +0.05(+0.10%) | |
Jul 02, 2018 | 50.06 | 50.09 | 50.05 | 50.05 | 406,338 | -0.12(-0.24%) |
Jun 29, 2018 | 50.17 | 50.17 | 429,566 | +0.01(+0.02%) | ||
Jun 28, 2018 | 50.16 | 50.18 | 50.15 | 50.16 | 309,082 | -0.01(-0.01%) |
Jun 27, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 277,248 | +0.01(+0.02%) |
Jun 26, 2018 | 50.14 | 50.16 | 50.13 | 50.16 | 438,448 | +0.01(+0.01%) |
Jun 25, 2018 | 50.15 | 50.15 | 50.13 | 50.15 | 317,708 | +0.02(+0.04%) |
Jun 22, 2018 | 50.15 | 50.17 | 50.12 | 50.13 | 443,605 | -0.03(-0.06%) |
Jun 21, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 543,962 | +0.01(+0.02%) |
Jun 20, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 1,022,985 | +0.02(+0.03%) |
Jun 19, 2018 | 50.12 | 50.14 | 50.11 | 50.13 | 359,568 | +0.02(+0.03%) |
Jun 18, 2018 | 50.11 | 50.12 | 50.09 | 50.12 | 1,040,133 | +0.02(+0.04%) |
Jun 15, 2018 | 50.10 | 50.10 | 50.10 | 571,950 | +0.00(+0.00%) | |
Jun 14, 2018 | 50.12 | 50.12 | 50.09 | 50.10 | 756,928 | -0.01(-0.02%) |
Jun 13, 2018 | 50.12 | 50.13 | 50.10 | 50.11 | 625,225 | +0.00(+0.00%) |
Jun 12, 2018 | 50.09 | 50.11 | 50.09 | 50.11 | 470,312 | +0.01(+0.01%) |
Jun 11, 2018 | 50.09 | 50.11 | 50.09 | 50.10 | 1,328,323 | +0.00(+0.01%) |
Jun 08, 2018 | 50.11 | 50.13 | 50.07 | 50.10 | 1,488,401 | -0.02(-0.04%) |
Jun 07, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 452,867 | +0.01(+0.02%) |
Jun 06, 2018 | 50.12 | 50.11 | 598,523 | +0.01(+0.02%) | ||
Jun 05, 2018 | 50.10 | 50.12 | 50.10 | 50.10 | 2,908,003 | +0.01(+0.02%) |
Jun 04, 2018 | 50.09 | 50.10 | 50.09 | 50.09 | 450,360 | +0.01(+0.02%) |
Jun 01, 2018 | 50.11 | 50.11 | 50.08 | 50.08 | 451,907 | -0.13(-0.26%) |
May 31, 2018 | 50.22 | 50.22 | 50.19 | 50.21 | 536,900 | +0.00(+0.00%) |
May 30, 2018 | 50.21 | 50.21 | 50.19 | 50.21 | 480,163 | +0.00(+0.00%) |
May 29, 2018 | 50.19 | 50.21 | 50.19 | 50.21 | 417,735 | +0.03(+0.06%) |
May 25, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 50.19 | 50.19 | 50.17 | 50.19 | 443,425 | +0.01(+0.02%) |
May 23, 2018 | 50.18 | 50.18 | 50.15 | 50.18 | 783,120 | +0.02(+0.03%) |
May 22, 2018 | 50.17 | 50.17 | 50.15 | 50.16 | 373,589 | +0.01(+0.01%) |
May 21, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 406,623 | +0.00(+0.00%) |
May 18, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 315,243 | +0.01(+0.02%) |
May 17, 2018 | 50.13 | 50.16 | 50.13 | 50.15 | 315,465 | +0.01(+0.02%) |
May 16, 2018 | 50.14 | 50.16 | 50.12 | 50.14 | 878,216 | +0.01(+0.02%) |
May 15, 2018 | 50.12 | 50.14 | 50.12 | 50.13 | 651,930 | +0.00(+0.00%) |
May 14, 2018 | 50.12 | 50.14 | 50.12 | 50.13 | 353,951 | +0.00(+0.00%) |
May 11, 2018 | 50.11 | 50.13 | 50.11 | 50.13 | 308,657 | +0.01(+0.02%) |
May 10, 2018 | 50.12 | 50.13 | 50.10 | 50.12 | 948,943 | +0.01(+0.02%) |
May 09, 2018 | 50.14 | 50.14 | 50.10 | 50.11 | 785,245 | -0.02(-0.04%) |
May 08, 2018 | 50.14 | 50.14 | 50.11 | 50.13 | 544,344 | +0.00(+0.00%) |
May 07, 2018 | 50.12 | 50.13 | 50.11 | 50.13 | 335,679 | +0.02(+0.03%) |
May 04, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 508,366 | -0.00(-0.01%) |
May 03, 2018 | 50.11 | 50.13 | 50.10 | 50.12 | 4,593,012 | +0.01(+0.02%) |
May 02, 2018 | 50.12 | 50.12 | 50.09 | 50.11 | 445,544 | +0.01(+0.02%) |