Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.36 | 50.40 | 50.31 | 50.36 | 3,827,600 | +0.01(+0.02%) |
Dec 28, 2018 | 50.40 | 50.40 | 50.32 | 50.35 | 3,148,700 | +0.00(+0.00%) |
Dec 27, 2018 | 50.28 | 50.36 | 50.25 | 50.35 | 2,401,108 | +0.07(+0.13%) |
Dec 26, 2018 | 50.20 | 50.32 | 50.19 | 50.28 | 3,274,655 | +0.07(+0.14%) |
Dec 24, 2018 | 50.26 | 50.40 | 50.19 | 50.22 | 1,799,100 | -0.06(-0.13%) |
Dec 21, 2018 | 50.18 | 50.29 | 50.18 | 50.28 | 4,068,000 | +0.06(+0.12%) |
Dec 20, 2018 | 50.28 | 50.34 | 50.21 | 50.22 | 4,339,122 | -0.10(-0.20%) |
Dec 19, 2018 | 50.29 | 50.36 | 50.29 | 50.32 | 2,428,690 | -0.01(-0.02%) |
Dec 18, 2018 | 50.36 | 50.38 | 50.28 | 50.33 | 2,272,623 | -0.14(-0.28%) |
Dec 17, 2018 | 50.48 | 50.49 | 50.45 | 50.47 | 3,365,957 | +0.01(+0.02%) |
Dec 14, 2018 | 50.48 | 50.51 | 50.41 | 50.46 | 1,940,400 | +0.02(+0.04%) |
Dec 13, 2018 | 50.42 | 50.49 | 50.41 | 50.44 | 2,435,676 | -0.02(-0.04%) |
Dec 12, 2018 | 50.31 | 50.47 | 50.31 | 50.46 | 2,400,630 | +0.09(+0.18%) |
Dec 11, 2018 | 50.27 | 50.38 | 50.25 | 50.37 | 2,718,784 | +0.04(+0.08%) |
Dec 10, 2018 | 50.39 | 50.45 | 50.27 | 50.33 | 3,022,689 | -0.04(-0.08%) |
Dec 07, 2018 | 50.26 | 50.38 | 50.26 | 50.37 | 3,660,500 | +0.12(+0.24%) |
Dec 06, 2018 | 50.20 | 50.42 | 50.02 | 50.25 | 8,295,497 | -0.06(-0.12%) |
Dec 04, 2018 | 50.50 | 50.51 | 50.30 | 50.31 | 4,973,200 | -0.19(-0.38%) |
Dec 03, 2018 | 50.60 | 50.61 | 50.46 | 50.50 | 5,439,826 | -0.22(-0.43%) |
Nov 30, 2018 | 50.75 | 50.77 | 50.71 | 50.72 | 3,594,000 | -0.05(-0.10%) |
Nov 29, 2018 | 50.79 | 50.79 | 50.75 | 50.77 | 3,459,226 | -0.02(-0.04%) |
Nov 28, 2018 | 50.79 | 50.79 | 50.77 | 50.79 | 2,483,040 | +0.01(+0.01%) |
Nov 27, 2018 | 50.79 | 50.80 | 50.76 | 50.78 | 2,610,578 | -0.01(-0.01%) |
Nov 26, 2018 | 50.81 | 50.81 | 50.79 | 50.79 | 1,758,234 | -0.01(-0.02%) |
Nov 23, 2018 | 50.80 | 50.81 | 50.78 | 50.80 | 705,900 | +0.02(+0.04%) |
Nov 21, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.03(-0.06%) | |
Nov 20, 2018 | 50.85 | 50.86 | 50.80 | 50.81 | 4,629,093 | -0.04(-0.08%) |
Nov 19, 2018 | 50.88 | 50.88 | 50.84 | 50.85 | 2,063,238 | -0.03(-0.07%) |
Nov 16, 2018 | 50.89 | 50.89 | 50.86 | 50.88 | 2,266,700 | +0.00(+0.00%) |
Nov 15, 2018 | 50.90 | 50.90 | 50.86 | 50.88 | 2,823,962 | -0.01(-0.01%) |
Nov 14, 2018 | 50.89 | 50.90 | 50.87 | 50.89 | 1,423,088 | -0.01(-0.02%) |
Nov 13, 2018 | 50.91 | 50.91 | 50.90 | 50.90 | 1,510,403 | -0.01(-0.01%) |
Nov 12, 2018 | 50.91 | 50.91 | 50.89 | 50.91 | 1,389,510 | +0.01(+0.01%) |
Nov 09, 2018 | 50.88 | 50.91 | 50.88 | 50.90 | 2,732,000 | +0.03(+0.06%) |
Nov 08, 2018 | 50.88 | 50.90 | 50.87 | 50.87 | 3,253,032 | -0.01(-0.01%) |
Nov 07, 2018 | 50.88 | 50.88 | 50.86 | 50.88 | 1,155,275 | +0.01(+0.01%) |
Nov 06, 2018 | 50.87 | 50.88 | 50.86 | 50.87 | 2,113,009 | +0.00(+0.00%) |
Nov 05, 2018 | 50.87 | 50.88 | 50.85 | 50.87 | 4,350,062 | +0.01(+0.02%) |
Nov 02, 2018 | 50.86 | 50.86 | 50.83 | 50.86 | 1,308,700 | +0.01(+0.02%) |
Nov 01, 2018 | 50.88 | 50.88 | 50.84 | 50.85 | 3,196,053 | -0.13(-0.26%) |
Oct 31, 2018 | 50.97 | 50.98 | 50.96 | 50.98 | 1,912,904 | +0.03(+0.06%) |
Oct 30, 2018 | 50.95 | 50.97 | 50.94 | 50.95 | 1,726,803 | -0.01(-0.02%) |
Oct 29, 2018 | 50.96 | 50.97 | 50.94 | 50.96 | 2,251,925 | +0.02(+0.04%) |
Oct 26, 2018 | 50.97 | 50.97 | 50.94 | 50.94 | 2,845,200 | +0.00(+0.00%) |
Oct 25, 2018 | 50.95 | 50.97 | 50.94 | 50.94 | 4,127,721 | +0.02(+0.04%) |
Oct 24, 2018 | 50.96 | 50.97 | 50.92 | 50.92 | 2,137,671 | -0.03(-0.06%) |
Oct 23, 2018 | 50.97 | 50.97 | 50.95 | 50.95 | 2,181,883 | -0.02(-0.04%) |
Oct 22, 2018 | 50.97 | 50.98 | 50.95 | 50.97 | 1,866,847 | +0.01(+0.02%) |
Oct 19, 2018 | 50.95 | 50.96 | 50.94 | 50.96 | 1,343,600 | +0.01(+0.02%) |
Oct 18, 2018 | 50.95 | 50.95 | 50.94 | 50.95 | 1,257,253 | +0.02(+0.04%) |
Oct 17, 2018 | 50.97 | 50.97 | 50.92 | 50.93 | 2,637,804 | -0.04(-0.07%) |
Oct 16, 2018 | 50.97 | 50.97 | 50.95 | 50.97 | 1,891,123 | +0.01(+0.01%) |
Oct 15, 2018 | 50.94 | 50.97 | 50.94 | 50.96 | 1,759,294 | +0.03(+0.06%) |
Oct 12, 2018 | 50.95 | 50.96 | 50.93 | 50.93 | 2,075,100 | -0.01(-0.02%) |
Oct 11, 2018 | 50.95 | 50.96 | 50.94 | 50.94 | 2,409,600 | -0.02(-0.04%) |
Oct 10, 2018 | 50.96 | 50.96 | 50.94 | 50.96 | 3,093,129 | +0.01(+0.02%) |
Oct 09, 2018 | 50.96 | 50.96 | 50.95 | 50.95 | 1,403,888 | +0.00(+0.00%) |
Oct 08, 2018 | 50.96 | 50.96 | 50.95 | 50.95 | 1,535,458 | -0.01(-0.02%) |
Oct 05, 2018 | 50.95 | 50.96 | 50.94 | 50.96 | 2,871,500 | +0.01(+0.02%) |
Oct 04, 2018 | 50.95 | 50.96 | 50.93 | 50.95 | 2,788,855 | +0.02(+0.04%) |
Oct 03, 2018 | 50.92 | 50.94 | 50.91 | 50.93 | 2,172,696 | +0.02(+0.04%) |
Oct 02, 2018 | 50.93 | 50.93 | 50.90 | 50.91 | 2,691,283 | -0.02(-0.04%) |
Oct 01, 2018 | 50.93 | 50.93 | 50.91 | 50.93 | 2,294,682 | -0.09(-0.18%) |
Sep 28, 2018 | 51.04 | 51.04 | 51.00 | 51.02 | 1,573,600 | -0.01(-0.02%) |
Sep 27, 2018 | 51.02 | 51.03 | 51.01 | 51.03 | 1,016,601 | +0.02(+0.04%) |
Sep 26, 2018 | 51.03 | 51.03 | 50.99 | 51.01 | 3,008,339 | -0.01(-0.02%) |
Sep 25, 2018 | 51.01 | 51.03 | 51.01 | 51.02 | 1,826,287 | +0.00(+0.00%) |
Sep 24, 2018 | 51.02 | 51.02 | 51.01 | 51.02 | 1,433,841 | +0.01(+0.01%) |
Sep 21, 2018 | 51.01 | 51.02 | 51.00 | 51.02 | 1,463,500 | +0.02(+0.03%) |
Sep 20, 2018 | 51.00 | 51.01 | 50.99 | 51.00 | 2,410,779 | +0.00(+0.00%) |
Sep 19, 2018 | 51.00 | 51.01 | 50.99 | 51.00 | 1,177,333 | -0.01(-0.02%) |
Sep 18, 2018 | 50.99 | 51.01 | 50.98 | 51.01 | 1,712,914 | +0.02(+0.04%) |
Sep 17, 2018 | 50.99 | 50.99 | 50.97 | 50.99 | 1,064,203 | +0.02(+0.04%) |
Sep 14, 2018 | 50.98 | 50.99 | 50.97 | 50.97 | 2,902,100 | +0.00(+0.00%) |
Sep 13, 2018 | 50.98 | 50.99 | 50.97 | 50.97 | 1,295,183 | +0.00(+0.00%) |
Sep 12, 2018 | 50.97 | 50.99 | 50.96 | 50.97 | 3,084,509 | +0.01(+0.02%) |
Sep 11, 2018 | 50.97 | 50.97 | 50.94 | 50.96 | 2,167,610 | +0.01(+0.02%) |
Sep 10, 2018 | 50.95 | 50.96 | 50.94 | 50.95 | 1,518,308 | +0.02(+0.04%) |
Sep 07, 2018 | 50.93 | 50.95 | 50.93 | 50.93 | 1,294,400 | -0.01(-0.02%) |
Sep 06, 2018 | 50.96 | 50.96 | 50.93 | 50.94 | 1,498,987 | -0.02(-0.03%) |
Sep 05, 2018 | 50.95 | 50.96 | 50.94 | 50.95 | 1,178,804 | +0.00(+0.01%) |
Sep 04, 2018 | 50.96 | 50.96 | 50.92 | 50.95 | 1,895,976 | -0.11(-0.22%) |
Aug 31, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 51.05 | 51.06 | 51.03 | 51.06 | 1,725,999 | +0.02(+0.04%) |
Aug 29, 2018 | 51.05 | 51.06 | 51.03 | 51.04 | 1,350,646 | -0.01(-0.01%) |
Aug 28, 2018 | 51.04 | 51.05 | 51.02 | 51.05 | 963,377 | +0.02(+0.05%) |
Aug 27, 2018 | 51.03 | 51.04 | 50.99 | 51.02 | 1,451,533 | +0.00(+0.00%) |
Aug 24, 2018 | 51.03 | 51.04 | 51.01 | 51.02 | 1,968,800 | +0.01(+0.02%) |
Aug 23, 2018 | 51.03 | 51.03 | 51.01 | 51.01 | 1,341,260 | -0.01(-0.02%) |
Aug 22, 2018 | 51.03 | 51.03 | 51.00 | 51.02 | 1,793,170 | +0.00(+0.00%) |
Aug 21, 2018 | 51.01 | 51.03 | 51.00 | 51.02 | 1,586,315 | +0.02(+0.04%) |
Aug 20, 2018 | 50.99 | 51.01 | 50.98 | 51.00 | 1,104,466 | +0.01(+0.02%) |
Aug 17, 2018 | 50.98 | 50.99 | 50.97 | 50.99 | 1,334,900 | +0.01(+0.02%) |
Aug 16, 2018 | 50.98 | 50.99 | 50.95 | 50.98 | 1,983,993 | +0.00(+0.00%) |
Aug 15, 2018 | 50.98 | 50.99 | 50.96 | 50.98 | 3,417,871 | +0.01(+0.02%) |
Aug 14, 2018 | 50.98 | 50.98 | 50.96 | 50.97 | 1,496,550 | +0.01(+0.02%) |
Aug 13, 2018 | 50.97 | 50.98 | 50.96 | 50.96 | 726,642 | +0.00(+0.00%) |
Aug 10, 2018 | 50.99 | 50.99 | 50.96 | 50.96 | 1,060,700 | +0.00(+0.00%) |
Aug 09, 2018 | 50.98 | 50.98 | 50.96 | 50.96 | 1,979,413 | -0.02(-0.04%) |
Aug 08, 2018 | 50.97 | 50.98 | 50.96 | 50.98 | 1,287,305 | +0.03(+0.06%) |
Aug 07, 2018 | 50.95 | 50.96 | 50.94 | 50.95 | 1,495,939 | +0.02(+0.04%) |
Aug 06, 2018 | 50.94 | 50.95 | 50.93 | 50.93 | 814,698 | +0.00(+0.00%) |
Aug 03, 2018 | 50.95 | 50.95 | 50.93 | 50.93 | 1,903,800 | +0.00(+0.00%) |
Aug 02, 2018 | 50.94 | 50.94 | 50.93 | 50.93 | 1,152,659 | +0.00(+0.00%) |
Aug 01, 2018 | 50.94 | 50.94 | 50.91 | 50.93 | 1,971,187 | -0.09(-0.18%) |
Jul 31, 2018 | 51.01 | 51.04 | 51.01 | 51.02 | 1,096,625 | +0.02(+0.04%) |
Jul 30, 2018 | 51.03 | 51.05 | 51.00 | 51.00 | 1,127,471 | -0.02(-0.04%) |
Jul 27, 2018 | 51.01 | 51.02 | 51.00 | 51.02 | 1,610,600 | +0.03(+0.06%) |
Jul 26, 2018 | 51.00 | 51.01 | 50.98 | 50.99 | 1,739,621 | +0.00(+0.00%) |
Jul 25, 2018 | 50.99 | 51.00 | 50.98 | 50.99 | 1,214,911 | +0.01(+0.02%) |
Jul 24, 2018 | 50.99 | 50.99 | 50.99 | 50.98 | 1,574,353 | +0.02(+0.04%) |
Jul 23, 2018 | 50.97 | 50.99 | 50.96 | 50.96 | 1,246,834 | +0.01(+0.02%) |
Jul 20, 2018 | 50.96 | 50.95 | 50.95 | 951,439 | -0.01(-0.02%) | |
Jul 19, 2018 | 50.97 | 50.97 | 50.96 | 50.96 | 1,333,745 | -0.01(-0.01%) |
Jul 18, 2018 | 50.95 | 50.97 | 50.94 | 50.97 | 1,761,760 | +0.03(+0.06%) |
Jul 17, 2018 | 50.94 | 50.95 | 50.93 | 50.94 | 2,199,754 | +0.01(+0.01%) |
Jul 16, 2018 | 50.95 | 50.96 | 50.92 | 50.93 | 1,428,531 | -0.01(-0.02%) |
Jul 13, 2018 | 50.94 | 50.95 | 50.92 | 50.94 | 966,363 | +0.00(+0.01%) |
Jul 12, 2018 | 50.94 | 50.95 | 50.92 | 50.94 | 1,855,834 | +0.01(+0.01%) |
Jul 11, 2018 | 50.94 | 50.94 | 50.91 | 50.93 | 1,369,147 | +0.01(+0.02%) |
Jul 10, 2018 | 50.91 | 50.94 | 50.90 | 50.92 | 2,891,029 | +0.02(+0.04%) |
Jul 09, 2018 | 50.91 | 50.91 | 50.89 | 50.90 | 1,682,874 | +0.00(+0.00%) |
Jul 06, 2018 | 50.88 | 50.90 | 50.87 | 50.90 | 3,024,629 | +0.03(+0.06%) |
Jul 05, 2018 | 50.88 | 50.88 | 50.86 | 50.87 | 1,518,719 | +0.00(+0.00%) |
Jul 03, 2018 | 50.87 | 50.87 | 50.87 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 50.90 | 50.90 | 50.85 | 50.84 | 6,113,194 | -0.16(-0.30%) |
Jun 29, 2018 | 51.01 | 50.95 | 51.00 | 1,838,098 | +0.02(+0.04%) | |
Jun 28, 2018 | 50.99 | 50.99 | 50.97 | 50.98 | 1,781,428 | -0.01(-0.01%) |
Jun 27, 2018 | 51.00 | 51.00 | 50.97 | 50.98 | 1,259,210 | -0.01(-0.01%) |
Jun 26, 2018 | 50.99 | 51.00 | 50.97 | 50.99 | 1,696,902 | +0.00(+0.00%) |
Jun 25, 2018 | 50.99 | 50.99 | 50.96 | 50.99 | 1,470,031 | +0.01(+0.02%) |
Jun 22, 2018 | 50.98 | 50.98 | 50.96 | 50.98 | 1,480,810 | +0.01(+0.02%) |
Jun 21, 2018 | 50.99 | 50.99 | 50.96 | 50.97 | 1,566,870 | -0.01(-0.01%) |
Jun 20, 2018 | 50.98 | 50.98 | 50.97 | 50.98 | 980,644 | +0.02(+0.03%) |
Jun 19, 2018 | 50.98 | 50.98 | 50.95 | 50.96 | 2,023,256 | +0.01(+0.02%) |
Jun 18, 2018 | 50.97 | 50.98 | 50.95 | 50.95 | 2,683,083 | -0.02(-0.03%) |
Jun 15, 2018 | 50.97 | 50.94 | 50.97 | 1,320,573 | +0.03(+0.05%) | |
Jun 14, 2018 | 50.95 | 50.95 | 50.94 | 50.94 | 1,759,494 | +0.01(+0.02%) |
Jun 13, 2018 | 50.94 | 50.95 | 50.93 | 50.93 | 1,210,640 | +0.00(+0.00%) |
Jun 12, 2018 | 50.94 | 50.95 | 50.93 | 50.93 | 1,406,490 | +0.00(+0.00%) |
Jun 11, 2018 | 50.95 | 50.95 | 50.90 | 50.93 | 2,261,725 | -0.01(-0.02%) |
Jun 08, 2018 | 50.95 | 50.96 | 50.94 | 50.94 | 1,221,746 | +0.00(+0.00%) |
Jun 07, 2018 | 50.95 | 50.95 | 50.94 | 50.94 | 1,553,685 | +0.00(+0.00%) |
Jun 06, 2018 | 50.95 | 50.94 | 1,436,020 | +0.02(+0.04%) | ||
Jun 05, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,283,309 | +0.00(+0.00%) |
Jun 04, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,496,782 | -0.01(-0.02%) |
Jun 01, 2018 | 50.94 | 50.94 | 50.93 | 50.93 | 5,229,286 | -0.11(-0.22%) |
May 31, 2018 | 51.03 | 51.04 | 51.02 | 51.04 | 1,400,438 | +0.01(+0.01%) |
May 30, 2018 | 51.04 | 51.04 | 51.01 | 51.03 | 2,344,060 | +0.01(+0.03%) |
May 29, 2018 | 51.05 | 51.05 | 51.02 | 51.02 | 1,497,393 | -0.03(-0.06%) |
May 25, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 51.03 | 51.04 | 51.02 | 51.03 | 1,307,804 | +0.01(+0.02%) |
May 23, 2018 | 51.03 | 51.03 | 51.02 | 51.02 | 1,463,968 | -0.00(-0.01%) |
May 22, 2018 | 51.03 | 51.03 | 51.01 | 51.02 | 1,280,444 | +0.00(+0.01%) |
May 21, 2018 | 51.02 | 51.03 | 51.01 | 51.02 | 1,795,991 | +0.00(+0.00%) |
May 18, 2018 | 51.01 | 51.03 | 51.00 | 51.02 | 2,634,866 | +0.01(+0.02%) |
May 17, 2018 | 51.01 | 51.01 | 50.99 | 51.01 | 2,711,020 | +0.01(+0.02%) |
May 16, 2018 | 51.00 | 51.02 | 50.96 | 51.00 | 3,762,229 | +0.00(+0.00%) |
May 15, 2018 | 50.99 | 51.00 | 50.99 | 51.00 | 1,650,327 | +0.02(+0.04%) |
May 14, 2018 | 50.97 | 50.99 | 50.96 | 50.98 | 2,602,376 | +0.02(+0.04%) |
May 11, 2018 | 50.97 | 50.99 | 50.92 | 50.96 | 2,315,264 | +0.00(+0.00%) |
May 10, 2018 | 50.99 | 50.99 | 50.92 | 50.96 | 6,050,164 | -0.02(-0.04%) |
May 09, 2018 | 50.99 | 50.99 | 50.98 | 50.98 | 1,641,311 | -0.01(-0.02%) |
May 08, 2018 | 50.98 | 50.99 | 50.97 | 50.99 | 1,515,170 | +0.04(+0.08%) |
May 07, 2018 | 50.98 | 50.98 | 50.95 | 50.95 | 1,651,989 | -0.01(-0.02%) |
May 04, 2018 | 50.96 | 50.98 | 50.94 | 50.96 | 1,255,965 | +0.02(+0.04%) |
May 03, 2018 | 50.96 | 50.96 | 50.94 | 50.94 | 1,012,935 | -0.01(-0.02%) |
May 02, 2018 | 50.95 | 50.96 | 50.95 | 50.95 | 812,808 | +0.01(+0.02%) |
May 01, 2018 | 50.94 | 50.95 | 50.94 | 50.94 | 1,141,462 | -0.09(-0.18%) |
Apr 30, 2018 | 51.03 | 51.03 | 51.01 | 51.03 | 1,180,964 | +0.01(+0.02%) |
Apr 27, 2018 | 51.02 | 51.03 | 51.01 | 51.02 | 987,109 | +0.00(+0.00%) |
Apr 26, 2018 | 51.01 | 51.02 | 50.99 | 51.02 | 1,263,059 | +0.01(+0.02%) |
Apr 25, 2018 | 51.00 | 51.01 | 50.99 | 51.01 | 1,120,702 | +0.01(+0.02%) |
Apr 24, 2018 | 51.00 | 51.00 | 50.98 | 51.00 | 1,173,154 | +0.02(+0.04%) |
Apr 23, 2018 | 50.99 | 51.00 | 50.98 | 50.98 | 4,746,903 | +0.00(+0.00%) |
Apr 20, 2018 | 50.98 | 50.99 | 50.97 | 50.98 | 1,491,535 | +0.00(+0.00%) |
Apr 19, 2018 | 50.97 | 50.98 | 50.96 | 50.98 | 1,463,367 | +0.02(+0.04%) |
Apr 18, 2018 | 50.95 | 50.97 | 50.95 | 50.96 | 1,262,544 | -0.01(-0.02%) |
Apr 17, 2018 | 50.95 | 50.97 | 50.93 | 50.97 | 1,862,388 | +0.02(+0.04%) |
Apr 16, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,821,613 | +0.02(+0.04%) |
Apr 13, 2018 | 50.92 | 50.95 | 50.92 | 50.93 | 1,588,422 | -0.01(-0.02%) |
Apr 12, 2018 | 50.95 | 50.95 | 50.92 | 50.94 | 1,162,176 | -0.02(-0.04%) |
Apr 11, 2018 | 50.93 | 50.96 | 50.91 | 50.96 | 2,157,270 | +0.03(+0.06%) |
Apr 10, 2018 | 50.89 | 50.93 | 50.89 | 50.93 | 2,723,306 | +0.04(+0.08%) |
Apr 09, 2018 | 50.91 | 50.92 | 50.87 | 50.89 | 2,433,590 | +0.00(+0.00%) |
Apr 06, 2018 | 50.91 | 50.92 | 50.89 | 50.89 | 1,359,083 | +0.00(+0.00%) |
Apr 05, 2018 | 50.88 | 50.91 | 50.88 | 50.89 | 3,664,069 | +0.02(+0.04%) |
Apr 04, 2018 | 50.90 | 50.90 | 50.87 | 50.87 | 3,058,313 | -0.01(-0.02%) |
Apr 03, 2018 | 50.92 | 50.92 | 50.88 | 50.88 | 2,962,574 | -0.01(-0.02%) |
Apr 02, 2018 | 50.88 | 50.90 | 50.87 | 50.89 | 7,896,112 | -0.04(-0.08%) |
Mar 29, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 50.95 | 50.95 | 50.92 | 50.92 | 933,767 | -0.02(-0.05%) |
Mar 27, 2018 | 50.90 | 50.95 | 50.90 | 50.95 | 1,611,327 | +0.02(+0.05%) |
Mar 26, 2018 | 50.94 | 50.95 | 50.92 | 50.92 | 1,963,557 | -0.02(-0.04%) |
Mar 23, 2018 | 50.92 | 50.95 | 50.90 | 50.94 | 2,013,205 | +0.05(+0.10%) |
Mar 22, 2018 | 50.92 | 50.95 | 50.89 | 50.89 | 2,811,593 | -0.03(-0.06%) |
Mar 21, 2018 | 50.92 | 50.94 | 50.92 | 50.92 | 1,549,699 | +0.00(+0.00%) |
Mar 20, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,308,323 | -0.02(-0.04%) |
Mar 19, 2018 | 50.94 | 50.95 | 50.92 | 50.94 | 1,725,069 | +0.01(+0.02%) |
Mar 16, 2018 | 50.91 | 50.94 | 50.91 | 50.93 | 1,729,471 | +0.03(+0.06%) |
Mar 15, 2018 | 50.95 | 50.95 | 50.90 | 50.90 | 1,940,138 | -0.05(-0.10%) |
Mar 14, 2018 | 50.95 | 50.95 | 50.93 | 50.95 | 1,362,042 | +0.00(+0.00%) |
Mar 13, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,414,207 | +0.01(+0.02%) |
Mar 12, 2018 | 50.95 | 50.95 | 50.90 | 50.94 | 1,578,559 | -0.01(-0.02%) |
Mar 09, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,488,332 | +0.01(+0.02%) |
Mar 08, 2018 | 50.93 | 50.95 | 50.91 | 50.94 | 1,076,298 | +0.02(+0.04%) |
Mar 07, 2018 | 50.91 | 50.92 | 898,796 | +0.00(+0.00%) | ||
Mar 06, 2018 | 50.90 | 50.93 | 50.89 | 50.92 | 1,087,889 | +0.03(+0.06%) |
Mar 05, 2018 | 50.94 | 50.95 | 50.89 | 50.89 | 1,900,879 | -0.04(-0.08%) |
Mar 02, 2018 | 50.92 | 50.94 | 50.92 | 50.93 | 1,726,059 | -0.02(-0.04%) |
Mar 01, 2018 | 50.95 | 50.95 | 50.92 | 50.95 | 2,159,342 | -0.06(-0.12%) |
Feb 28, 2018 | 51.01 | 51.10 | 50.97 | 51.01 | 2,625,653 | +0.00(+0.00%) |
Feb 27, 2018 | 50.97 | 51.01 | 50.97 | 51.01 | 1,361,289 | +0.03(+0.06%) |
Feb 26, 2018 | 51.00 | 51.01 | 50.97 | 50.98 | 2,224,214 | -0.03(-0.06%) |
Feb 23, 2018 | 50.99 | 51.01 | 50.98 | 51.01 | 2,598,662 | +0.03(+0.06%) |
Feb 22, 2018 | 51.00 | 51.00 | 50.96 | 50.98 | 1,248,484 | -0.01(-0.02%) |
Feb 21, 2018 | 51.00 | 51.00 | 50.97 | 50.99 | 1,623,622 | -0.01(-0.02%) |
Feb 20, 2018 | 50.99 | 51.00 | 50.96 | 51.00 | 1,964,470 | +0.02(+0.04%) |
Feb 16, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 50.98 | 50.99 | 50.96 | 50.98 | 1,821,405 | +0.01(+0.02%) |
Feb 14, 2018 | 50.96 | 50.98 | 50.95 | 50.97 | 885,195 | -0.01(-0.02%) |
Feb 13, 2018 | 50.98 | 50.99 | 50.95 | 50.98 | 1,187,107 | +0.00(+0.00%) |
Feb 12, 2018 | 50.98 | 50.99 | 50.94 | 50.98 | 1,771,385 | +0.00(+0.00%) |
Feb 09, 2018 | 50.98 | 50.98 | 50.94 | 50.98 | 1,552,157 | +0.01(+0.02%) |
Feb 08, 2018 | 50.98 | 50.99 | 50.95 | 50.97 | 2,484,040 | +0.00(+0.00%) |
Feb 07, 2018 | 50.99 | 51.05 | 50.95 | 50.97 | 2,666,252 | -0.01(-0.02%) |
Feb 06, 2018 | 50.99 | 50.99 | 50.92 | 50.98 | 3,448,733 | +0.03(+0.06%) |
Feb 05, 2018 | 50.97 | 50.97 | 50.95 | 50.95 | 1,388,664 | -0.01(-0.02%) |
Feb 02, 2018 | 50.96 | 50.98 | 50.96 | 50.96 | 1,487,370 | +0.01(+0.02%) |
Feb 01, 2018 | 50.94 | 50.95 | 50.94 | 50.95 | 1,473,689 | -0.07(-0.14%) |
Jan 31, 2018 | 51.02 | 51.04 | 51.00 | 51.02 | 2,300,223 | +0.04(+0.08%) |
Jan 30, 2018 | 51.00 | 51.00 | 50.98 | 50.98 | 1,315,462 | +0.01(+0.02%) |
Jan 29, 2018 | 51.00 | 51.00 | 50.96 | 50.97 | 1,894,640 | -0.01(-0.02%) |
Jan 26, 2018 | 50.98 | 51.00 | 50.97 | 50.98 | 1,206,583 | -0.01(-0.02%) |
Jan 25, 2018 | 50.97 | 50.99 | 50.96 | 50.99 | 887,729 | +0.03(+0.06%) |
Jan 24, 2018 | 50.98 | 50.99 | 50.96 | 50.96 | 980,718 | +0.00(+0.00%) |
Jan 23, 2018 | 50.97 | 50.99 | 50.95 | 50.96 | 1,357,833 | +0.03(+0.06%) |
Jan 22, 2018 | 50.97 | 50.98 | 50.93 | 50.93 | 1,653,062 | -0.02(-0.04%) |
Jan 19, 2018 | 50.98 | 50.99 | 50.94 | 50.95 | 1,635,340 | -0.01(-0.02%) |
Jan 18, 2018 | 50.95 | 50.98 | 50.93 | 50.96 | 2,153,466 | +0.03(+0.06%) |
Jan 17, 2018 | 50.93 | 50.96 | 50.92 | 50.93 | 2,450,880 | +0.01(+0.02%) |
Jan 16, 2018 | 50.95 | 50.95 | 50.91 | 50.92 | 1,012,173 | +0.01(+0.02%) |
Jan 12, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 50.89 | 50.94 | 50.89 | 50.91 | 1,265,832 | +0.04(+0.08%) |
Jan 10, 2018 | 50.92 | 50.93 | 50.87 | 50.87 | 1,381,787 | -0.02(-0.04%) |
Jan 09, 2018 | 50.90 | 50.92 | 50.86 | 50.89 | 5,003,436 | +0.03(+0.06%) |
Jan 08, 2018 | 50.90 | 50.92 | 50.86 | 50.86 | 1,456,440 | -0.02(-0.04%) |
Jan 05, 2018 | 50.90 | 50.91 | 50.87 | 50.88 | 1,078,506 | +0.00(+0.00%) |
Jan 04, 2018 | 50.89 | 50.90 | 50.88 | 50.88 | 1,023,476 | -0.01(-0.02%) |
Jan 03, 2018 | 50.87 | 50.91 | 50.87 | 50.89 | 1,150,388 | +0.02(+0.04%) |