Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 50.84 | 50.89 | 50.83 | 50.87 | 1,380,633 | +0.05(+0.10%) |
Dec 29, 2017 | 50.82 | 50.82 | 50.82 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.79 | 50.84 | 50.79 | 50.82 | 945,871 | +0.03(+0.06%) |
Dec 27, 2017 | 50.81 | 50.83 | 50.79 | 50.79 | 1,052,730 | +0.00(+0.00%) |
Dec 26, 2017 | 50.83 | 50.83 | 50.79 | 50.79 | 1,217,663 | -0.03(-0.06%) |
Dec 22, 2017 | 50.83 | 50.85 | 50.79 | 50.82 | 2,083,795 | -0.01(-0.02%) |
Dec 21, 2017 | 50.86 | 50.86 | 50.83 | 50.83 | 772,661 | -0.02(-0.05%) |
Dec 20, 2017 | 50.83 | 50.86 | 50.78 | 50.85 | 3,037,465 | +0.03(+0.06%) |
Dec 19, 2017 | 50.83 | 50.83 | 50.83 | 50.82 | 773,939 | +0.00(+0.00%) |
Dec 18, 2017 | 50.82 | 50.84 | 50.81 | 50.82 | 2,222,068 | +0.01(+0.02%) |
Dec 15, 2017 | 50.82 | 50.83 | 50.80 | 50.81 | 932,532 | +0.01(+0.02%) |
Dec 14, 2017 | 50.82 | 50.82 | 50.80 | 50.80 | 1,368,818 | -0.01(-0.02%) |
Dec 13, 2017 | 50.81 | 50.83 | 50.81 | 50.81 | 716,483 | -0.01(-0.02%) |
Dec 12, 2017 | 50.84 | 50.84 | 50.80 | 50.82 | 1,081,308 | -0.01(-0.02%) |
Dec 11, 2017 | 50.84 | 50.85 | 50.82 | 50.83 | 1,056,330 | -0.01(-0.02%) |
Dec 08, 2017 | 50.84 | 50.85 | 50.82 | 50.84 | 1,271,518 | +0.01(+0.02%) |
Dec 07, 2017 | 50.83 | 50.84 | 50.82 | 50.83 | 1,365,056 | +0.00(+0.00%) |
Dec 06, 2017 | 50.83 | 50.87 | 50.82 | 50.83 | 4,245,941 | +0.01(+0.02%) |
Dec 05, 2017 | 50.86 | 50.86 | 50.82 | 50.82 | 2,439,750 | -0.02(-0.04%) |
Dec 04, 2017 | 50.84 | 50.84 | 50.82 | 50.84 | 1,143,471 | +0.02(+0.04%) |
Dec 01, 2017 | 50.80 | 50.84 | 50.80 | 50.82 | 852,017 | -0.00(-0.00%) |
Nov 30, 2017 | 50.83 | 50.85 | 50.83 | 50.83 | 746,085 | -0.02(-0.04%) |
Nov 29, 2017 | 50.83 | 50.85 | 50.82 | 50.85 | 817,589 | +0.02(+0.04%) |
Nov 28, 2017 | 50.80 | 50.83 | 50.80 | 50.83 | 617,360 | +0.02(+0.04%) |
Nov 27, 2017 | 50.80 | 50.82 | 50.79 | 50.81 | 1,361,687 | +0.00(+0.00%) |
Nov 24, 2017 | 50.81 | 50.83 | 50.80 | 50.81 | 123,165 | -0.02(-0.04%) |
Nov 22, 2017 | 50.82 | 50.83 | 50.80 | 50.83 | 559,191 | +0.01(+0.02%) |
Nov 21, 2017 | 50.82 | 50.82 | 50.80 | 50.82 | 1,028,452 | +0.01(+0.02%) |
Nov 20, 2017 | 50.79 | 50.82 | 50.79 | 50.81 | 616,361 | +0.01(+0.02%) |
Nov 17, 2017 | 50.79 | 50.81 | 50.78 | 50.80 | 821,491 | +0.00(+0.00%) |
Nov 16, 2017 | 50.81 | 50.81 | 50.79 | 50.80 | 449,380 | +0.01(+0.02%) |
Nov 15, 2017 | 50.81 | 50.81 | 50.79 | 50.79 | 557,966 | -0.01(-0.02%) |
Nov 14, 2017 | 50.81 | 50.81 | 50.78 | 50.80 | 1,133,364 | +0.00(+0.00%) |
Nov 13, 2017 | 50.79 | 50.81 | 50.78 | 50.80 | 1,558,895 | +0.02(+0.04%) |
Nov 10, 2017 | 50.75 | 50.79 | 50.75 | 50.78 | 520,068 | +0.02(+0.04%) |
Nov 09, 2017 | 50.79 | 50.79 | 50.76 | 50.76 | 1,046,849 | +0.00(+0.00%) |
Nov 08, 2017 | 50.78 | 50.79 | 50.75 | 50.76 | 2,052,855 | -0.01(-0.02%) |
Nov 07, 2017 | 50.78 | 50.78 | 50.77 | 50.77 | 856,011 | +0.00(+0.00%) |
Nov 06, 2017 | 50.78 | 50.78 | 50.77 | 50.77 | 886,189 | +0.01(+0.02%) |
Nov 03, 2017 | 50.78 | 50.78 | 50.76 | 50.76 | 877,348 | +0.00(+0.00%) |
Nov 02, 2017 | 50.78 | 50.78 | 50.75 | 50.76 | 2,716,969 | +0.01(+0.02%) |
Nov 01, 2017 | 50.78 | 50.80 | 50.75 | 50.75 | 954,695 | +0.00(+0.00%) |
Oct 31, 2017 | 50.78 | 50.78 | 50.75 | 50.75 | 726,942 | -0.01(-0.02%) |
Oct 30, 2017 | 50.78 | 50.75 | 50.76 | 546,829 | +0.00(+0.00%) | |
Oct 27, 2017 | 50.74 | 50.78 | 50.74 | 50.76 | 665,335 | +0.01(+0.02%) |
Oct 26, 2017 | 50.74 | 50.77 | 50.72 | 50.75 | 872,833 | +0.03(+0.06%) |
Oct 25, 2017 | 50.74 | 50.74 | 50.71 | 50.72 | 881,493 | -0.02(-0.04%) |
Oct 24, 2017 | 50.73 | 50.74 | 50.71 | 50.74 | 785,021 | +0.03(+0.06%) |
Oct 23, 2017 | 50.73 | 50.75 | 50.71 | 50.71 | 1,633,393 | -0.01(-0.02%) |
Oct 20, 2017 | 50.71 | 50.73 | 50.71 | 50.72 | 670,353 | +0.01(+0.02%) |
Oct 19, 2017 | 50.70 | 50.73 | 50.69 | 50.71 | 859,215 | +0.02(+0.04%) |
Oct 18, 2017 | 50.72 | 50.72 | 50.69 | 50.69 | 618,723 | -0.04(-0.08%) |
Oct 17, 2017 | 50.72 | 50.73 | 50.70 | 50.73 | 442,344 | +0.03(+0.06%) |
Oct 16, 2017 | 50.72 | 50.72 | 50.70 | 50.70 | 842,764 | -0.02(-0.04%) |
Oct 13, 2017 | 50.69 | 50.72 | 50.68 | 50.72 | 836,409 | +0.04(+0.08%) |
Oct 12, 2017 | 50.68 | 50.69 | 50.67 | 50.68 | 926,051 | +0.00(+0.00%) |
Oct 11, 2017 | 50.68 | 50.69 | 50.67 | 50.68 | 949,553 | +0.00(+0.01%) |
Oct 10, 2017 | 50.70 | 50.70 | 50.67 | 50.67 | 4,044,169 | -0.01(-0.03%) |
Oct 09, 2017 | 50.67 | 50.70 | 50.67 | 50.69 | 523,014 | +0.02(+0.04%) |
Oct 06, 2017 | 50.70 | 50.71 | 50.67 | 50.67 | 2,125,389 | -0.02(-0.04%) |
Oct 05, 2017 | 50.71 | 50.71 | 50.68 | 50.69 | 617,159 | -0.01(-0.02%) |
Oct 04, 2017 | 50.69 | 50.70 | 50.67 | 50.70 | 1,344,196 | +0.03(+0.06%) |
Oct 03, 2017 | 50.67 | 50.68 | 50.67 | 50.67 | 747,614 | +0.00(+0.00%) |
Oct 02, 2017 | 50.69 | 50.69 | 50.66 | 50.67 | 1,139,560 | -0.00(-0.01%) |
Sep 29, 2017 | 50.66 | 50.67 | 50.64 | 50.67 | 1,120,244 | +0.02(+0.04%) |
Sep 28, 2017 | 50.65 | 50.66 | 50.64 | 50.65 | 3,421,101 | +0.01(+0.02%) |
Sep 27, 2017 | 50.64 | 1,229,070 | +0.01(+0.02%) | |||
Sep 26, 2017 | 50.61 | 50.65 | 50.61 | 50.63 | 1,172,142 | +0.02(+0.04%) |
Sep 25, 2017 | 50.63 | 50.64 | 50.61 | 50.61 | 531,938 | +0.01(+0.02%) |
Sep 22, 2017 | 50.63 | 50.63 | 50.60 | 50.60 | 819,091 | -0.02(-0.04%) |
Sep 21, 2017 | 50.61 | 50.63 | 50.60 | 50.62 | 798,106 | +0.01(+0.02%) |
Sep 20, 2017 | 50.59 | 50.63 | 50.59 | 50.61 | 725,114 | +0.01(+0.02%) |
Sep 19, 2017 | 50.58 | 50.62 | 50.58 | 50.60 | 477,046 | +0.01(+0.02%) |
Sep 18, 2017 | 50.59 | 50.60 | 50.57 | 50.59 | 466,300 | +0.01(+0.02%) |
Sep 15, 2017 | 50.58 | 50.60 | 50.58 | 50.58 | 442,320 | -0.01(-0.02%) |
Sep 14, 2017 | 50.56 | 50.61 | 50.56 | 50.59 | 735,927 | +0.02(+0.04%) |
Sep 13, 2017 | 50.57 | 50.58 | 50.56 | 50.57 | 392,835 | +0.02(+0.04%) |
Sep 12, 2017 | 50.58 | 50.58 | 50.55 | 50.55 | 308,570 | -0.02(-0.04%) |
Sep 11, 2017 | 50.57 | 50.57 | 50.56 | 50.57 | 459,038 | -0.01(-0.02%) |
Sep 08, 2017 | 50.58 | 50.59 | 50.56 | 50.58 | 419,296 | +0.00(+0.00%) |
Sep 07, 2017 | 50.58 | 50.58 | 50.56 | 50.58 | 470,699 | -0.01(-0.02%) |
Sep 06, 2017 | 50.57 | 50.59 | 50.55 | 50.59 | 1,670,631 | -0.01(-0.02%) |
Sep 05, 2017 | 50.57 | 50.60 | 50.53 | 50.60 | 1,120,445 | +0.05(+0.10%) |
Sep 01, 2017 | 50.54 | 50.58 | 50.54 | 50.55 | 766,909 | -0.00(-0.01%) |
Aug 31, 2017 | 50.57 | 50.57 | 50.53 | 50.55 | 2,042,985 | -0.01(-0.02%) |
Aug 30, 2017 | 50.57 | 50.57 | 50.55 | 50.56 | 526,250 | +0.00(+0.01%) |
Aug 29, 2017 | 50.56 | 50.57 | 50.55 | 50.56 | 1,419,006 | +0.01(+0.01%) |
Aug 28, 2017 | 50.55 | 50.58 | 50.54 | 50.55 | 479,014 | +0.01(+0.02%) |
Aug 25, 2017 | 50.53 | 50.56 | 50.53 | 50.54 | 577,554 | +0.01(+0.02%) |
Aug 24, 2017 | 50.56 | 50.56 | 50.53 | 50.53 | 1,763,762 | -0.02(-0.05%) |
Aug 23, 2017 | 50.55 | 50.56 | 50.54 | 50.56 | 243,028 | +0.01(+0.01%) |
Aug 22, 2017 | 50.54 | 50.56 | 50.54 | 50.55 | 426,052 | +0.00(+0.01%) |
Aug 21, 2017 | 50.54 | 50.56 | 50.54 | 50.55 | 234,175 | -0.01(-0.03%) |
Aug 18, 2017 | 50.55 | 50.56 | 50.53 | 50.56 | 431,016 | +0.00(+0.00%) |
Aug 17, 2017 | 50.56 | 50.56 | 50.54 | 50.56 | 329,585 | +0.00(+0.00%) |
Aug 16, 2017 | 50.56 | 50.57 | 50.55 | 50.56 | 371,287 | +0.00(+0.00%) |
Aug 15, 2017 | 50.55 | 50.56 | 50.53 | 50.56 | 610,887 | +0.03(+0.06%) |
Aug 14, 2017 | 50.57 | 50.57 | 50.53 | 50.53 | 475,365 | -0.02(-0.05%) |
Aug 11, 2017 | 50.55 | 50.56 | 50.52 | 50.56 | 581,991 | +0.01(+0.01%) |
Aug 10, 2017 | 50.55 | 50.55 | 50.53 | 50.55 | 473,385 | -0.01(-0.01%) |
Aug 09, 2017 | 50.55 | 50.56 | 50.53 | 50.56 | 432,632 | +0.01(+0.02%) |
Aug 08, 2017 | 50.55 | 50.56 | 50.54 | 50.55 | 772,916 | +0.01(+0.01%) |
Aug 07, 2017 | 50.54 | 50.55 | 50.52 | 50.54 | 616,964 | +0.01(+0.02%) |
Aug 04, 2017 | 50.53 | 50.53 | 50.52 | 50.53 | 350,004 | +0.03(+0.06%) |
Aug 03, 2017 | 50.53 | 50.54 | 50.50 | 50.50 | 474,688 | -0.03(-0.06%) |
Aug 02, 2017 | 50.58 | 50.58 | 50.52 | 50.53 | 911,460 | +0.01(+0.02%) |