Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.35 | 50.35 | 50.33 | 50.34 | 3,027,879 | +0.00(+0.00%) |
Sep 27, 2019 | 50.33 | 50.34 | 50.32 | 50.34 | 1,883,700 | +0.01(+0.02%) |
Sep 26, 2019 | 50.32 | 50.33 | 50.32 | 50.33 | 639,357 | +0.01(+0.02%) |
Sep 25, 2019 | 50.32 | 50.33 | 50.32 | 50.32 | 1,127,598 | +0.00(+0.00%) |
Sep 24, 2019 | 50.32 | 50.33 | 50.31 | 50.32 | 1,323,691 | +0.00(+0.00%) |
Sep 23, 2019 | 50.31 | 50.32 | 50.31 | 50.32 | 878,963 | +0.02(+0.03%) |
Sep 20, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 859,600 | +0.01(+0.01%) |
Sep 19, 2019 | 50.29 | 50.30 | 50.29 | 50.30 | 540,222 | +0.01(+0.02%) |
Sep 18, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 597,441 | +0.00(+0.00%) |
Sep 17, 2019 | 50.27 | 50.29 | 50.27 | 50.29 | 668,886 | +0.02(+0.04%) |
Sep 16, 2019 | 50.27 | 50.27 | 50.26 | 50.27 | 1,043,918 | +0.00(+0.00%) |
Sep 13, 2019 | 50.27 | 50.28 | 50.26 | 50.27 | 690,600 | -0.01(-0.02%) |
Sep 12, 2019 | 50.26 | 50.28 | 50.26 | 50.28 | 584,992 | +0.02(+0.04%) |
Sep 11, 2019 | 50.27 | 50.28 | 50.26 | 50.26 | 779,797 | -0.02(-0.04%) |
Sep 10, 2019 | 50.26 | 50.28 | 50.26 | 50.28 | 551,491 | +0.02(+0.04%) |
Sep 09, 2019 | 50.26 | 50.27 | 50.25 | 50.26 | 1,170,890 | -0.01(-0.02%) |
Sep 06, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 1,145,000 | +0.00(+0.00%) |
Sep 05, 2019 | 50.25 | 50.27 | 50.25 | 50.27 | 905,691 | +0.01(+0.02%) |
Sep 04, 2019 | 50.25 | 50.26 | 50.25 | 50.26 | 1,492,757 | +0.01(+0.02%) |
Sep 03, 2019 | 50.25 | 50.26 | 50.24 | 50.25 | 1,159,507 | -0.09(-0.19%) |
Aug 30, 2019 | 50.34 | 50.35 | 50.34 | 50.34 | 508,600 | +0.00(+0.01%) |
Aug 29, 2019 | 50.33 | 50.35 | 50.33 | 50.34 | 938,308 | +0.00(+0.00%) |
Aug 28, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 712,405 | +0.01(+0.01%) |
Aug 27, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 994,237 | -0.01(-0.01%) |
Aug 26, 2019 | 50.33 | 50.35 | 50.33 | 50.34 | 980,304 | +0.01(+0.02%) |
Aug 23, 2019 | 50.31 | 50.33 | 50.31 | 50.33 | 714,100 | +0.01(+0.02%) |
Aug 22, 2019 | 50.31 | 50.32 | 50.31 | 50.32 | 427,305 | +0.00(+0.00%) |
Aug 21, 2019 | 50.32 | 50.32 | 50.31 | 50.32 | 1,007,343 | +0.01(+0.02%) |
Aug 20, 2019 | 50.31 | 50.32 | 50.31 | 50.31 | 649,897 | +0.01(+0.02%) |
Aug 19, 2019 | 50.30 | 50.32 | 50.30 | 50.30 | 803,520 | +0.01(+0.02%) |
Aug 16, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 1,015,400 | +0.00(+0.00%) |
Aug 15, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 921,891 | +0.01(+0.02%) |
Aug 14, 2019 | 50.28 | 50.29 | 50.28 | 50.28 | 571,498 | -0.01(-0.02%) |
Aug 13, 2019 | 50.27 | 50.29 | 50.27 | 50.29 | 498,201 | +0.00(+0.00%) |
Aug 12, 2019 | 50.26 | 50.29 | 50.26 | 50.29 | 722,377 | +0.01(+0.02%) |
Aug 09, 2019 | 50.28 | 50.28 | 50.26 | 50.28 | 797,600 | +0.00(+0.00%) |
Aug 08, 2019 | 50.27 | 50.28 | 50.26 | 50.28 | 609,889 | +0.02(+0.04%) |
Aug 07, 2019 | 50.28 | 50.28 | 50.26 | 50.26 | 601,612 | -0.02(-0.03%) |
Aug 06, 2019 | 50.26 | 50.28 | 50.26 | 50.27 | 1,531,004 | +0.00(+0.01%) |
Aug 05, 2019 | 50.28 | 50.28 | 50.26 | 50.27 | 888,603 | +0.02(+0.03%) |
Aug 02, 2019 | 50.25 | 50.26 | 50.24 | 50.26 | 1,063,100 | +0.02(+0.03%) |
Aug 01, 2019 | 50.21 | 50.25 | 50.20 | 50.24 | 2,127,911 | -0.07(-0.14%) |
Jul 31, 2019 | 50.33 | 50.33 | 50.30 | 50.31 | 1,932,019 | -0.02(-0.04%) |
Jul 30, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 517,549 | +0.02(+0.03%) |
Jul 29, 2019 | 50.32 | 50.33 | 50.31 | 50.31 | 669,787 | -0.01(-0.01%) |
Jul 26, 2019 | 50.31 | 50.32 | 50.31 | 50.32 | 674,100 | +0.01(+0.02%) |
Jul 25, 2019 | 50.31 | 50.32 | 50.30 | 50.31 | 817,291 | +0.00(+0.00%) |
Jul 24, 2019 | 50.32 | 50.32 | 50.29 | 50.31 | 1,469,217 | +0.01(+0.01%) |
Jul 23, 2019 | 50.31 | 50.31 | 50.30 | 50.30 | 807,460 | +0.01(+0.01%) |
Jul 22, 2019 | 50.31 | 50.31 | 50.29 | 50.30 | 561,608 | +0.00(+0.00%) |
Jul 19, 2019 | 50.30 | 50.30 | 50.29 | 50.30 | 565,000 | +0.01(+0.02%) |
Jul 18, 2019 | 50.28 | 50.29 | 50.28 | 50.29 | 657,121 | +0.01(+0.02%) |
Jul 17, 2019 | 50.28 | 50.29 | 50.27 | 50.28 | 1,049,438 | +0.00(+0.00%) |
Jul 16, 2019 | 50.28 | 50.28 | 50.27 | 50.28 | 605,788 | +0.01(+0.01%) |
Jul 15, 2019 | 50.26 | 50.28 | 50.26 | 50.27 | 467,745 | +0.02(+0.03%) |
Jul 12, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 643,000 | +0.00(+0.00%) |
Jul 11, 2019 | 50.24 | 50.26 | 50.24 | 50.26 | 1,249,473 | +0.02(+0.04%) |
Jul 10, 2019 | 50.24 | 50.24 | 50.22 | 50.24 | 1,074,558 | +0.00(+0.00%) |
Jul 09, 2019 | 50.23 | 50.25 | 50.23 | 50.24 | 1,129,689 | +0.01(+0.02%) |
Jul 08, 2019 | 50.24 | 50.24 | 50.22 | 50.23 | 652,699 | +0.00(+0.00%) |
Jul 05, 2019 | 50.22 | 50.23 | 50.22 | 50.23 | 967,300 | +0.01(+0.02%) |
Jul 03, 2019 | 50.22 | 50.23 | 50.22 | 50.22 | 733,500 | +0.01(+0.02%) |
Jul 02, 2019 | 50.22 | 50.23 | 50.21 | 50.21 | 5,335,315 | -0.02(-0.03%) |
Jul 01, 2019 | 50.23 | 50.23 | 50.21 | 50.23 | 1,684,601 | -0.10(-0.21%) |
Jun 28, 2019 | 50.33 | 50.34 | 50.31 | 50.33 | 1,350,200 | +0.00(+0.01%) |
Jun 27, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 705,739 | -0.00(-0.01%) |
Jun 26, 2019 | 50.32 | 50.33 | 50.32 | 50.33 | 474,178 | +0.00(+0.00%) |
Jun 25, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 1,063,746 | +0.02(+0.03%) |
Jun 24, 2019 | 50.31 | 50.32 | 50.31 | 50.31 | 849,659 | +0.02(+0.03%) |
Jun 21, 2019 | 50.31 | 50.32 | 50.30 | 50.30 | 864,800 | -0.01(-0.02%) |
Jun 20, 2019 | 50.28 | 50.32 | 50.28 | 50.31 | 693,254 | +0.02(+0.04%) |
Jun 19, 2019 | 50.27 | 50.29 | 50.27 | 50.29 | 492,468 | +0.01(+0.02%) |
Jun 18, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 919,073 | +0.00(+0.00%) |
Jun 17, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 794,990 | +0.01(+0.02%) |
Jun 14, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 669,900 | +0.02(+0.04%) |
Jun 13, 2019 | 50.23 | 50.25 | 50.23 | 50.25 | 1,233,751 | +0.01(+0.02%) |
Jun 12, 2019 | 50.22 | 50.24 | 50.22 | 50.24 | 2,055,291 | +0.02(+0.04%) |
Jun 11, 2019 | 50.24 | 50.24 | 50.22 | 50.22 | 615,330 | +0.00(+0.00%) |
Jun 10, 2019 | 50.22 | 50.24 | 50.22 | 50.22 | 902,614 | -0.01(-0.02%) |
Jun 07, 2019 | 50.22 | 50.23 | 50.22 | 50.23 | 556,800 | +0.01(+0.02%) |
Jun 06, 2019 | 50.22 | 50.23 | 50.21 | 50.22 | 1,276,090 | +0.02(+0.04%) |
Jun 05, 2019 | 50.22 | 50.23 | 50.20 | 50.20 | 3,342,491 | -0.02(-0.04%) |
Jun 04, 2019 | 50.22 | 50.23 | 50.21 | 50.22 | 1,599,564 | +0.02(+0.04%) |
Jun 03, 2019 | 50.18 | 50.20 | 50.18 | 50.20 | 1,835,971 | -0.11(-0.22%) |
May 31, 2019 | 50.29 | 50.31 | 50.28 | 50.31 | 2,247,100 | +0.02(+0.04%) |
May 30, 2019 | 50.29 | 50.29 | 50.27 | 50.29 | 694,156 | +0.01(+0.02%) |
May 29, 2019 | 50.28 | 50.28 | 50.27 | 50.28 | 1,344,121 | +0.01(+0.02%) |
May 28, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 626,007 | +0.01(+0.02%) |
May 24, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 367,200 | +0.02(+0.03%) |
May 23, 2019 | 50.24 | 50.25 | 50.24 | 50.24 | 508,581 | +0.02(+0.03%) |
May 22, 2019 | 50.24 | 50.24 | 50.23 | 50.23 | 842,451 | -0.01(-0.02%) |
May 21, 2019 | 50.23 | 50.24 | 50.23 | 50.24 | 492,594 | +0.02(+0.03%) |
May 20, 2019 | 50.23 | 50.24 | 50.22 | 50.23 | 513,180 | -0.00(-0.01%) |
May 17, 2019 | 50.23 | 50.23 | 50.22 | 50.23 | 756,200 | +0.00(+0.00%) |
May 16, 2019 | 50.21 | 50.23 | 50.21 | 50.23 | 789,727 | +0.01(+0.02%) |
May 15, 2019 | 50.22 | 50.22 | 50.21 | 50.22 | 603,911 | +0.00(+0.00%) |
May 14, 2019 | 50.19 | 50.22 | 50.19 | 50.22 | 1,805,146 | +0.03(+0.06%) |
May 13, 2019 | 50.20 | 50.21 | 50.19 | 50.19 | 789,985 | +0.00(+0.00%) |
May 10, 2019 | 50.19 | 50.20 | 50.18 | 50.19 | 672,200 | +0.00(+0.00%) |
May 09, 2019 | 50.19 | 50.19 | 50.18 | 50.19 | 713,714 | +0.01(+0.02%) |
May 08, 2019 | 50.17 | 50.19 | 50.17 | 50.18 | 1,098,727 | +0.01(+0.02%) |
May 07, 2019 | 50.17 | 50.18 | 50.16 | 50.17 | 1,838,213 | +0.01(+0.02%) |
May 06, 2019 | 50.16 | 50.17 | 50.16 | 50.16 | 508,075 | +0.00(+0.00%) |
May 03, 2019 | 50.16 | 50.16 | 50.15 | 50.16 | 589,700 | +0.00(+0.00%) |
May 02, 2019 | 50.16 | 50.16 | 50.15 | 50.16 | 486,890 | +0.00(+0.00%) |
May 01, 2019 | 50.15 | 50.16 | 50.14 | 50.16 | 1,959,040 | -0.09(-0.18%) |
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%) |