Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.79 | 52.89 | 52.79 | 52.87 | 73,184 | +0.21(+0.39%) |
Jan 30, 2019 | 52.72 | 52.75 | 52.66 | 52.66 | 127,742 | -0.08(-0.15%) |
Jan 29, 2019 | 52.66 | 52.74 | 52.66 | 52.74 | 54,999 | +0.15(+0.29%) |
Jan 28, 2019 | 52.58 | 52.69 | 52.58 | 52.59 | 75,709 | +0.00(+0.00%) |
Jan 25, 2019 | 52.61 | 52.64 | 52.59 | 52.59 | 47,355 | -0.08(-0.15%) |
Jan 24, 2019 | 52.64 | 52.69 | 52.63 | 52.67 | 52,348 | +0.09(+0.17%) |
Jan 23, 2019 | 52.60 | 52.66 | 52.58 | 52.58 | 85,754 | -0.07(-0.14%) |
Jan 22, 2019 | 52.76 | 52.76 | 52.58 | 52.65 | 94,936 | +0.05(+0.09%) |
Jan 18, 2019 | 52.65 | 52.71 | 52.60 | 52.60 | 68,649 | -0.03(-0.05%) |
Jan 17, 2019 | 52.69 | 52.69 | 52.60 | 52.63 | 48,342 | +0.04(+0.07%) |
Jan 16, 2019 | 52.69 | 52.69 | 52.60 | 52.60 | 82,438 | -0.11(-0.21%) |
Jan 15, 2019 | 52.70 | 52.72 | 52.69 | 52.70 | 77,106 | +0.00(+0.00%) |
Jan 14, 2019 | 52.73 | 52.73 | 52.68 | 52.70 | 163,878 | +0.09(+0.17%) |
Jan 11, 2019 | 52.65 | 52.69 | 52.59 | 52.61 | 81,957 | +0.08(+0.15%) |
Jan 10, 2019 | 52.67 | 52.68 | 52.53 | 52.53 | 113,951 | -0.06(-0.12%) |
Jan 09, 2019 | 52.70 | 52.70 | 52.58 | 52.60 | 81,057 | -0.07(-0.14%) |
Jan 08, 2019 | 52.77 | 52.79 | 52.67 | 52.67 | 104,260 | -0.12(-0.22%) |
Jan 07, 2019 | 52.80 | 52.86 | 52.77 | 52.78 | 95,811 | +0.05(+0.09%) |
Jan 04, 2019 | 52.78 | 52.78 | 52.68 | 52.74 | 124,766 | -0.14(-0.26%) |
Jan 03, 2019 | 52.81 | 52.88 | 52.74 | 52.87 | 95,617 | +0.21(+0.39%) |
Jan 02, 2019 | 52.67 | 52.77 | 52.63 | 52.67 | 199,102 | -0.03(-0.06%) |
Dec 31, 2018 | 52.65 | 52.71 | 52.64 | 52.70 | 139,073 | +0.03(+0.06%) |
Dec 28, 2018 | 52.63 | 52.71 | 52.63 | 52.67 | 165,357 | +0.00(+0.00%) |
Dec 27, 2018 | 52.65 | 52.89 | 52.61 | 52.67 | 168,520 | +0.12(+0.22%) |
Dec 26, 2018 | 52.69 | 52.69 | 52.54 | 52.55 | 140,989 | -0.11(-0.21%) |
Dec 24, 2018 | 52.63 | 52.71 | 52.58 | 52.66 | 157,483 | +0.00(+0.01%) |
Dec 21, 2018 | 52.54 | 52.68 | 52.54 | 52.65 | 274,043 | +0.15(+0.28%) |
Dec 20, 2018 | 52.48 | 52.60 | 52.48 | 52.51 | 160,939 | +0.02(+0.04%) |
Dec 19, 2018 | 52.42 | 52.51 | 52.40 | 52.48 | 219,269 | +0.13(+0.25%) |
Dec 18, 2018 | 52.30 | 52.41 | 52.30 | 52.35 | 204,690 | +0.18(+0.34%) |
Dec 17, 2018 | 52.16 | 52.25 | 52.16 | 52.17 | 1,053,361 | +0.04(+0.09%) |
Dec 14, 2018 | 52.16 | 52.20 | 52.13 | 52.13 | 105,110 | -0.04(-0.09%) |
Dec 13, 2018 | 52.15 | 52.26 | 52.15 | 52.17 | 159,295 | +0.03(+0.05%) |
Dec 12, 2018 | 52.12 | 52.16 | 52.12 | 52.15 | 150,332 | +0.00(+0.00%) |
Dec 11, 2018 | 52.18 | 52.24 | 52.15 | 52.15 | 229,634 | -0.09(-0.17%) |
Dec 10, 2018 | 52.16 | 52.25 | 52.16 | 52.24 | 137,065 | +0.00(+0.00%) |
Dec 07, 2018 | 52.19 | 52.26 | 52.12 | 52.24 | 147,999 | +0.05(+0.10%) |
Dec 06, 2018 | 52.11 | 52.20 | 52.09 | 52.18 | 303,090 | +0.15(+0.29%) |
Dec 04, 2018 | 52.04 | 52.08 | 51.98 | 52.03 | 188,443 | +0.16(+0.31%) |
Dec 03, 2018 | 51.83 | 51.93 | 51.82 | 51.87 | 126,641 | -0.02(-0.03%) |
Nov 30, 2018 | 51.88 | 51.90 | 51.83 | 51.88 | 184,907 | +0.09(+0.17%) |
Nov 29, 2018 | 51.73 | 51.81 | 51.73 | 51.80 | 280,063 | +0.10(+0.19%) |
Nov 28, 2018 | 51.63 | 51.71 | 51.62 | 51.70 | 210,950 | +0.06(+0.12%) |
Nov 27, 2018 | 51.67 | 51.68 | 51.59 | 51.63 | 144,973 | +0.02(+0.03%) |
Nov 26, 2018 | 51.61 | 51.67 | 51.59 | 51.62 | 137,605 | -0.04(-0.09%) |
Nov 23, 2018 | 51.65 | 51.67 | 51.64 | 51.66 | 15,362 | +0.06(+0.12%) |
Nov 21, 2018 | 51.60 | 51.60 | 51.60 | 0 | -0.05(-0.10%) | |
Nov 20, 2018 | 51.62 | 51.68 | 51.62 | 51.65 | 92,635 | +0.06(+0.12%) |
Nov 19, 2018 | 51.54 | 51.61 | 51.54 | 51.59 | 203,987 | +0.03(+0.05%) |
Nov 16, 2018 | 51.50 | 51.58 | 51.45 | 51.56 | 76,701 | +0.09(+0.17%) |
Nov 15, 2018 | 51.52 | 51.52 | 51.43 | 51.47 | 254,089 | +0.01(+0.02%) |
Nov 14, 2018 | 51.42 | 51.47 | 51.37 | 51.46 | 151,340 | +0.04(+0.09%) |
Nov 13, 2018 | 51.37 | 51.46 | 51.37 | 51.42 | 240,200 | +0.03(+0.05%) |
Nov 12, 2018 | 51.42 | 51.44 | 51.34 | 51.39 | 160,662 | +0.07(+0.14%) |
Nov 09, 2018 | 51.35 | 51.36 | 51.26 | 51.32 | 100,524 | +0.05(+0.09%) |
Nov 08, 2018 | 51.30 | 51.33 | 51.23 | 51.27 | 178,209 | +0.03(+0.05%) |
Nov 07, 2018 | 51.34 | 51.35 | 51.20 | 51.25 | 151,290 | +0.09(+0.18%) |
Nov 06, 2018 | 51.25 | 51.25 | 51.11 | 51.16 | 187,580 | -0.02(-0.03%) |
Nov 05, 2018 | 51.27 | 51.28 | 51.15 | 51.18 | 702,145 | -0.01(-0.02%) |
Nov 02, 2018 | 51.35 | 51.35 | 51.17 | 51.18 | 601,924 | -0.20(-0.38%) |
Nov 01, 2018 | 51.35 | 51.38 | 51.31 | 51.38 | 731,261 | +0.08(+0.16%) |
Oct 31, 2018 | 51.39 | 51.42 | 51.27 | 51.30 | 495,407 | -0.09(-0.17%) |
Oct 30, 2018 | 51.42 | 51.48 | 51.39 | 51.39 | 196,198 | -0.05(-0.10%) |
Oct 29, 2018 | 51.46 | 51.53 | 51.42 | 51.44 | 241,483 | -0.02(-0.03%) |
Oct 26, 2018 | 51.55 | 51.57 | 51.45 | 51.46 | 102,842 | +0.02(+0.03%) |
Oct 25, 2018 | 51.50 | 51.52 | 51.44 | 51.44 | 552,389 | -0.07(-0.14%) |
Oct 24, 2018 | 51.46 | 51.52 | 51.46 | 51.51 | 137,816 | +0.17(+0.33%) |
Oct 23, 2018 | 51.50 | 51.53 | 51.34 | 51.34 | 85,270 | -0.07(-0.14%) |
Oct 22, 2018 | 51.43 | 51.43 | 51.38 | 51.42 | 366,433 | +0.04(+0.09%) |
Oct 19, 2018 | 51.33 | 51.40 | 51.33 | 51.37 | 82,318 | +0.05(+0.10%) |
Oct 18, 2018 | 51.37 | 51.42 | 51.24 | 51.32 | 105,560 | -0.02(-0.04%) |
Oct 17, 2018 | 51.36 | 51.42 | 51.33 | 51.34 | 120,288 | -0.03(-0.06%) |
Oct 16, 2018 | 51.39 | 51.42 | 51.34 | 51.37 | 123,151 | +0.05(+0.09%) |
Oct 15, 2018 | 51.37 | 51.37 | 51.29 | 51.32 | 395,439 | +0.08(+0.15%) |
Oct 12, 2018 | 51.40 | 51.40 | 51.24 | 51.24 | 325,928 | -0.07(-0.14%) |
Oct 11, 2018 | 51.45 | 51.45 | 51.32 | 51.32 | 664,594 | +0.02(+0.03%) |
Oct 10, 2018 | 51.43 | 51.43 | 51.29 | 51.30 | 387,969 | -0.16(-0.31%) |
Oct 09, 2018 | 51.63 | 51.63 | 51.46 | 51.46 | 110,369 | -0.03(-0.05%) |
Oct 08, 2018 | 51.56 | 51.60 | 51.49 | 51.49 | 256,281 | -0.09(-0.17%) |
Oct 05, 2018 | 51.65 | 51.65 | 51.50 | 51.58 | 136,863 | -0.07(-0.14%) |
Oct 04, 2018 | 51.68 | 51.69 | 51.65 | 51.65 | 428,777 | -0.02(-0.03%) |
Oct 03, 2018 | 51.85 | 51.89 | 51.67 | 51.67 | 662,056 | -0.23(-0.45%) |
Oct 02, 2018 | 51.91 | 51.94 | 51.87 | 51.90 | 77,460 | +0.05(+0.10%) |
Oct 01, 2018 | 51.89 | 51.89 | 51.81 | 51.85 | 61,012 | -0.05(-0.09%) |
Sep 28, 2018 | 51.89 | 51.95 | 51.89 | 51.89 | 95,771 | +0.00(+0.00%) |
Sep 27, 2018 | 51.86 | 51.90 | 51.82 | 51.89 | 64,305 | +0.11(+0.21%) |
Sep 26, 2018 | 51.76 | 51.81 | 51.73 | 51.78 | 225,143 | +0.06(+0.12%) |
Sep 25, 2018 | 51.74 | 51.79 | 51.68 | 51.72 | 130,851 | -0.04(-0.09%) |
Sep 24, 2018 | 51.78 | 51.81 | 51.73 | 51.77 | 241,060 | -0.05(-0.10%) |
Sep 21, 2018 | 51.81 | 51.83 | 51.77 | 51.82 | 108,511 | +0.01(+0.02%) |
Sep 20, 2018 | 51.86 | 51.88 | 51.77 | 51.81 | 148,363 | -0.06(-0.11%) |
Sep 19, 2018 | 51.95 | 51.95 | 51.86 | 51.87 | 307,983 | -0.04(-0.07%) |
Sep 18, 2018 | 51.95 | 51.98 | 51.91 | 51.91 | 74,629 | -0.06(-0.11%) |
Sep 17, 2018 | 51.95 | 52.00 | 51.93 | 51.96 | 144,112 | -0.04(-0.07%) |
Sep 14, 2018 | 52.02 | 52.04 | 51.97 | 52.00 | 119,463 | -0.09(-0.17%) |
Sep 13, 2018 | 52.05 | 52.11 | 52.04 | 52.09 | 56,804 | +0.02(+0.03%) |
Sep 12, 2018 | 52.10 | 52.10 | 52.04 | 52.07 | 120,874 | +0.02(+0.04%) |
Sep 11, 2018 | 52.10 | 52.11 | 52.05 | 52.05 | 89,124 | -0.04(-0.07%) |
Sep 10, 2018 | 52.12 | 52.12 | 52.08 | 52.09 | 55,754 | -0.02(-0.03%) |
Sep 07, 2018 | 52.16 | 52.16 | 52.08 | 52.11 | 93,313 | -0.16(-0.30%) |
Sep 06, 2018 | 52.25 | 52.28 | 52.23 | 52.26 | 57,285 | +0.01(+0.03%) |
Sep 05, 2018 | 52.28 | 52.28 | 52.20 | 52.25 | 104,521 | +0.01(+0.02%) |
Sep 04, 2018 | 52.27 | 52.27 | 52.20 | 52.24 | 67,386 | -0.09(-0.16%) |
Aug 31, 2018 | 52.33 | 52.33 | 52.33 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.32 | 52.33 | 52.27 | 52.32 | 48,447 | +0.01(+0.02%) |
Aug 29, 2018 | 52.33 | 52.36 | 52.27 | 52.31 | 113,635 | -0.01(-0.02%) |
Aug 28, 2018 | 52.32 | 52.34 | 52.29 | 52.32 | 86,693 | +0.01(+0.02%) |
Aug 27, 2018 | 52.32 | 52.37 | 52.30 | 52.31 | 65,069 | -0.06(-0.12%) |
Aug 24, 2018 | 52.27 | 52.39 | 52.27 | 52.37 | 52,729 | -0.01(-0.02%) |
Aug 23, 2018 | 52.35 | 52.39 | 52.35 | 52.38 | 54,287 | +0.04(+0.07%) |
Aug 22, 2018 | 52.40 | 52.40 | 52.34 | 52.34 | 37,509 | +0.00(+0.00%) |
Aug 21, 2018 | 52.32 | 52.35 | 52.32 | 52.34 | 41,204 | -0.02(-0.04%) |
Aug 20, 2018 | 52.39 | 52.39 | 52.34 | 52.36 | 42,437 | +0.10(+0.19%) |
Aug 17, 2018 | 52.33 | 52.33 | 52.26 | 52.26 | 55,304 | -0.04(-0.07%) |
Aug 16, 2018 | 52.28 | 52.30 | 52.25 | 52.30 | 65,860 | -0.04(-0.07%) |
Aug 15, 2018 | 52.33 | 52.36 | 52.32 | 52.33 | 47,203 | +0.09(+0.18%) |
Aug 14, 2018 | 52.24 | 52.26 | 52.23 | 52.24 | 68,491 | -0.01(-0.03%) |
Aug 13, 2018 | 52.25 | 52.28 | 52.23 | 52.25 | 62,971 | +0.00(+0.00%) |
Aug 10, 2018 | 52.23 | 52.27 | 52.20 | 52.25 | 59,223 | +0.05(+0.10%) |
Aug 09, 2018 | 52.16 | 52.22 | 52.13 | 52.20 | 57,731 | +0.03(+0.05%) |
Aug 08, 2018 | 52.12 | 52.19 | 52.12 | 52.17 | 51,522 | +0.01(+0.02%) |
Aug 07, 2018 | 52.17 | 52.20 | 52.12 | 52.16 | 79,410 | -0.02(-0.03%) |
Aug 06, 2018 | 52.13 | 52.21 | 52.13 | 52.18 | 57,399 | -0.03(-0.05%) |
Aug 03, 2018 | 52.12 | 52.22 | 52.12 | 52.21 | 247,863 | +0.02(+0.03%) |
Aug 02, 2018 | 52.20 | 52.20 | 52.12 | 52.19 | 60,519 | +0.07(+0.14%) |
Aug 01, 2018 | 52.05 | 52.13 | 52.04 | 52.12 | 78,201 | -0.02(-0.03%) |
Jul 31, 2018 | 52.22 | 52.22 | 52.06 | 52.14 | 78,898 | -0.02(-0.03%) |
Jul 30, 2018 | 52.20 | 52.20 | 52.15 | 52.15 | 62,956 | -0.01(-0.03%) |
Jul 27, 2018 | 52.25 | 52.25 | 52.16 | 52.17 | 46,430 | -0.04(-0.08%) |
Jul 26, 2018 | 52.23 | 52.25 | 52.21 | 52.21 | 90,971 | +0.00(+0.00%) |
Jul 25, 2018 | 52.23 | 52.27 | 52.21 | 52.21 | 60,055 | -0.01(-0.02%) |
Jul 24, 2018 | 52.22 | 52.22 | 52.16 | 52.22 | 59,694 | -0.01(-0.02%) |
Jul 23, 2018 | 52.32 | 52.32 | 52.22 | 52.22 | 64,604 | -0.12(-0.24%) |
Jul 20, 2018 | 52.26 | 52.35 | 52.26 | 52.35 | 58,527 | -0.04(-0.09%) |
Jul 19, 2018 | 52.29 | 52.41 | 52.29 | 52.39 | 79,639 | +0.09(+0.17%) |
Jul 18, 2018 | 52.27 | 52.34 | 52.23 | 52.30 | 462,517 | +0.02(+0.03%) |
Jul 17, 2018 | 52.34 | 52.34 | 52.29 | 52.29 | 106,082 | -0.04(-0.09%) |
Jul 16, 2018 | 52.30 | 52.35 | 52.28 | 52.33 | 75,241 | +0.02(+0.03%) |
Jul 13, 2018 | 52.30 | 52.35 | 52.28 | 52.31 | 83,072 | +0.02(+0.03%) |
Jul 12, 2018 | 52.22 | 52.30 | 52.22 | 52.30 | 53,358 | +0.03(+0.05%) |
Jul 11, 2018 | 52.26 | 52.29 | 52.23 | 52.27 | 41,435 | +0.04(+0.07%) |
Jul 10, 2018 | 52.20 | 52.30 | 52.17 | 52.23 | 92,831 | +0.06(+0.12%) |
Jul 09, 2018 | 52.21 | 52.21 | 52.21 | 52.17 | 95,536 | -0.05(-0.10%) |
Jul 06, 2018 | 52.20 | 52.24 | 52.20 | 52.22 | 52,541 | +0.07(+0.14%) |
Jul 05, 2018 | 52.10 | 52.20 | 52.10 | 52.15 | 45,130 | -0.04(-0.07%) |
Jul 03, 2018 | 52.19 | 52.19 | 52.19 | 0 | +0.07(+0.14%) | |
Jul 02, 2018 | 52.09 | 52.12 | 52.06 | 52.12 | 60,928 | +0.01(+0.02%) |
Jun 29, 2018 | 52.11 | 52.12 | 52.08 | 52.11 | 55,779 | +0.04(+0.07%) |
Jun 28, 2018 | 52.13 | 52.15 | 52.05 | 52.07 | 74,419 | -0.06(-0.12%) |
Jun 27, 2018 | 52.15 | 52.15 | 52.11 | 52.13 | 42,487 | +0.07(+0.14%) |
Jun 26, 2018 | 52.06 | 52.06 | 52.02 | 52.06 | 79,757 | +0.02(+0.03%) |
Jun 25, 2018 | 52.03 | 52.10 | 52.03 | 52.05 | 128,197 | -0.04(-0.07%) |
Jun 22, 2018 | 52.03 | 52.08 | 52.03 | 52.08 | 44,749 | +0.01(+0.02%) |
Jun 21, 2018 | 52.05 | 52.13 | 52.05 | 52.07 | 95,723 | +0.04(+0.07%) |
Jun 20, 2018 | 52.04 | 52.11 | 52.02 | 52.04 | 322,449 | -0.04(-0.07%) |
Jun 19, 2018 | 52.15 | 52.15 | 52.07 | 52.07 | 72,418 | +0.03(+0.05%) |
Jun 18, 2018 | 52.09 | 52.09 | 52.02 | 52.05 | 143,740 | +0.00(+0.01%) |
Jun 15, 2018 | 52.05 | 52.05 | 52.04 | 63,506 | -0.00(-0.01%) | |
Jun 14, 2018 | 52.01 | 52.07 | 52.01 | 52.05 | 55,033 | +0.04(+0.07%) |
Jun 13, 2018 | 51.97 | 52.03 | 51.95 | 52.01 | 55,605 | +0.00(+0.00%) |
Jun 12, 2018 | 52.00 | 52.05 | 52.00 | 52.01 | 102,550 | -0.06(-0.11%) |
Jun 11, 2018 | 51.98 | 52.08 | 51.98 | 52.07 | 148,851 | +0.00(+0.01%) |
Jun 08, 2018 | 52.11 | 52.11 | 51.99 | 52.06 | 118,560 | -0.05(-0.10%) |
Jun 07, 2018 | 51.99 | 52.13 | 51.96 | 52.12 | 401,891 | +0.09(+0.17%) |
Jun 06, 2018 | 51.96 | 52.03 | 67,118 | -0.04(-0.07%) | ||
Jun 05, 2018 | 52.12 | 52.12 | 51.99 | 52.06 | 104,118 | +0.04(+0.07%) |
Jun 04, 2018 | 52.05 | 52.14 | 52.02 | 52.03 | 993,209 | +0.00(+0.00%) |
Jun 01, 2018 | 52.03 | 52.04 | 51.97 | 52.03 | 65,263 | -0.13(-0.25%) |
May 31, 2018 | 52.18 | 52.19 | 52.10 | 52.16 | 902,906 | +0.15(+0.29%) |
May 30, 2018 | 52.07 | 52.07 | 51.99 | 52.01 | 104,455 | -0.12(-0.24%) |
May 29, 2018 | 51.94 | 52.13 | 51.94 | 52.13 | 486,360 | +0.21(+0.41%) |
May 25, 2018 | 51.92 | 51.92 | 51.92 | 0 | +0.14(+0.27%) | |
May 24, 2018 | 51.76 | 51.79 | 51.76 | 51.78 | 71,147 | +0.07(+0.13%) |
May 23, 2018 | 51.66 | 51.74 | 51.66 | 51.71 | 38,192 | +0.10(+0.19%) |
May 22, 2018 | 51.62 | 51.70 | 51.57 | 51.62 | 64,960 | +0.04(+0.07%) |
May 21, 2018 | 51.47 | 51.61 | 51.47 | 51.58 | 108,375 | -0.02(-0.03%) |
May 18, 2018 | 51.53 | 51.66 | 51.53 | 51.60 | 78,641 | +0.12(+0.24%) |
May 17, 2018 | 51.58 | 51.58 | 51.41 | 51.47 | 50,006 | -0.13(-0.26%) |
May 16, 2018 | 51.58 | 51.62 | 51.58 | 51.61 | 44,772 | +0.04(+0.09%) |
May 15, 2018 | 51.55 | 51.62 | 51.53 | 51.56 | 52,220 | -0.17(-0.33%) |
May 14, 2018 | 51.73 | 51.77 | 51.69 | 51.73 | 51,177 | +0.00(+0.00%) |
May 11, 2018 | 51.70 | 51.80 | 51.70 | 51.73 | 115,459 | +0.08(+0.15%) |
May 10, 2018 | 51.70 | 51.78 | 51.62 | 51.66 | 112,453 | +0.06(+0.11%) |
May 09, 2018 | 51.60 | 51.70 | 51.57 | 51.60 | 81,589 | -0.06(-0.12%) |
May 08, 2018 | 51.69 | 51.70 | 51.65 | 51.66 | 55,837 | -0.02(-0.03%) |
May 07, 2018 | 51.70 | 51.71 | 51.65 | 51.68 | 71,719 | +0.02(+0.03%) |
May 04, 2018 | 51.69 | 51.69 | 51.65 | 51.66 | 42,252 | +0.02(+0.03%) |
May 03, 2018 | 51.64 | 51.68 | 51.61 | 51.64 | 65,079 | +0.14(+0.27%) |
May 02, 2018 | 51.47 | 51.54 | 51.42 | 51.51 | 73,567 | +0.10(+0.20%) |
May 01, 2018 | 51.43 | 51.45 | 51.36 | 51.40 | 70,521 | +0.05(+0.10%) |
Apr 30, 2018 | 51.29 | 51.45 | 51.29 | 51.35 | 74,473 | +0.03(+0.06%) |
Apr 27, 2018 | 51.21 | 51.35 | 51.21 | 51.32 | 83,392 | +0.08(+0.16%) |
Apr 26, 2018 | 51.23 | 51.28 | 51.16 | 51.24 | 63,842 | +0.04(+0.07%) |
Apr 25, 2018 | 51.30 | 51.30 | 51.16 | 51.21 | 141,675 | -0.15(-0.29%) |
Apr 24, 2018 | 51.37 | 51.40 | 51.32 | 51.36 | 95,765 | -0.04(-0.07%) |
Apr 23, 2018 | 51.46 | 51.50 | 51.36 | 51.39 | 92,319 | -0.07(-0.14%) |
Apr 20, 2018 | 51.36 | 51.57 | 51.36 | 51.46 | 130,817 | +0.06(+0.12%) |
Apr 19, 2018 | 51.41 | 51.45 | 51.35 | 51.40 | 102,192 | -0.11(-0.21%) |
Apr 18, 2018 | 51.53 | 51.55 | 51.49 | 51.51 | 116,939 | -0.02(-0.03%) |
Apr 17, 2018 | 51.54 | 51.58 | 51.47 | 51.52 | 99,245 | -0.06(-0.11%) |
Apr 16, 2018 | 51.52 | 51.59 | 51.52 | 51.58 | 65,475 | -0.05(-0.09%) |
Apr 13, 2018 | 51.57 | 51.69 | 51.57 | 51.63 | 76,902 | +0.05(+0.10%) |
Apr 12, 2018 | 51.64 | 51.64 | 51.53 | 51.58 | 63,885 | -0.04(-0.07%) |
Apr 11, 2018 | 51.60 | 51.61 | 51.56 | 51.61 | 91,219 | +0.12(+0.22%) |
Apr 10, 2018 | 51.53 | 51.53 | 51.42 | 51.50 | 87,657 | -0.04(-0.07%) |
Apr 09, 2018 | 51.49 | 51.53 | 51.47 | 51.53 | 89,496 | +0.04(+0.07%) |
Apr 06, 2018 | 51.58 | 51.63 | 51.50 | 51.50 | 40,124 | +0.00(+0.01%) |
Apr 05, 2018 | 51.53 | 51.55 | 51.45 | 51.49 | 71,500 | -0.12(-0.23%) |
Apr 04, 2018 | 51.67 | 51.67 | 51.59 | 51.61 | 33,995 | +0.03(+0.05%) |
Apr 03, 2018 | 51.62 | 51.63 | 51.58 | 51.59 | 53,492 | -0.04(-0.09%) |
Apr 02, 2018 | 51.53 | 51.69 | 51.53 | 51.63 | 71,577 | -0.05(-0.10%) |
Mar 29, 2018 | 51.68 | 51.68 | 51.68 | 0 | +0.04(+0.07%) | |
Mar 28, 2018 | 51.64 | 51.67 | 51.59 | 51.65 | 83,433 | +0.05(+0.10%) |
Mar 27, 2018 | 51.55 | 51.61 | 51.55 | 51.59 | 58,144 | +0.10(+0.19%) |
Mar 26, 2018 | 51.44 | 51.51 | 51.43 | 51.50 | 33,954 | -0.08(-0.15%) |
Mar 23, 2018 | 51.54 | 51.59 | 51.54 | 51.58 | 31,536 | -0.01(-0.02%) |
Mar 22, 2018 | 51.51 | 51.59 | 51.51 | 51.59 | 60,897 | +0.14(+0.28%) |
Mar 21, 2018 | 51.44 | 51.47 | 51.38 | 51.44 | 108,837 | +0.00(+0.00%) |
Mar 20, 2018 | 51.49 | 51.56 | 51.44 | 51.44 | 85,912 | -0.07(-0.14%) |
Mar 19, 2018 | 51.44 | 51.53 | 51.42 | 51.51 | 83,503 | +0.04(+0.08%) |
Mar 16, 2018 | 51.41 | 51.59 | 51.41 | 51.47 | 87,078 | +0.04(+0.07%) |
Mar 15, 2018 | 51.42 | 51.48 | 51.41 | 51.43 | 42,750 | +0.03(+0.07%) |
Mar 14, 2018 | 51.38 | 51.48 | 51.32 | 51.40 | 134,378 | +0.04(+0.09%) |
Mar 13, 2018 | 51.39 | 51.49 | 51.32 | 51.36 | 80,512 | -0.01(-0.02%) |
Mar 12, 2018 | 51.41 | 51.46 | 51.36 | 51.36 | 86,593 | -0.04(-0.09%) |
Mar 09, 2018 | 51.35 | 51.47 | 51.35 | 51.41 | 90,136 | -0.08(-0.15%) |
Mar 08, 2018 | 51.49 | 51.55 | 51.45 | 51.48 | 36,279 | -0.11(-0.21%) |
Mar 07, 2018 | 51.59 | 51.59 | 62,955 | +0.08(+0.15%) | ||
Mar 06, 2018 | 51.54 | 51.55 | 51.43 | 51.51 | 62,072 | -0.05(-0.10%) |
Mar 05, 2018 | 51.49 | 51.58 | 51.45 | 51.57 | 82,399 | +0.12(+0.24%) |
Mar 02, 2018 | 51.58 | 51.59 | 51.44 | 51.44 | 85,292 | -0.15(-0.29%) |
Mar 01, 2018 | 51.44 | 51.62 | 51.43 | 51.59 | 193,483 | +0.15(+0.28%) |
Feb 28, 2018 | 51.41 | 51.51 | 51.41 | 51.45 | 76,013 | +0.03(+0.06%) |
Feb 27, 2018 | 51.44 | 51.44 | 51.33 | 51.42 | 108,723 | -0.03(-0.05%) |
Feb 26, 2018 | 51.43 | 51.51 | 51.43 | 51.44 | 88,436 | -0.02(-0.03%) |
Feb 23, 2018 | 51.37 | 51.50 | 51.37 | 51.46 | 75,682 | +0.15(+0.29%) |
Feb 22, 2018 | 51.35 | 51.46 | 51.30 | 51.31 | 89,415 | -0.10(-0.19%) |
Feb 21, 2018 | 51.46 | 51.51 | 51.29 | 51.41 | 115,385 | +0.09(+0.17%) |
Feb 20, 2018 | 51.40 | 51.43 | 51.26 | 51.32 | 79,393 | -0.07(-0.14%) |
Feb 16, 2018 | 51.39 | 51.39 | 51.39 | 0 | -0.03(-0.05%) | |
Feb 15, 2018 | 51.46 | 51.48 | 51.40 | 51.42 | 38,458 | -0.01(-0.03%) |
Feb 14, 2018 | 51.54 | 51.54 | 51.40 | 51.43 | 60,963 | -0.14(-0.27%) |
Feb 13, 2018 | 51.60 | 51.66 | 51.52 | 51.57 | 78,896 | +0.04(+0.07%) |
Feb 12, 2018 | 51.59 | 51.60 | 51.48 | 51.53 | 57,951 | +0.07(+0.14%) |
Feb 09, 2018 | 51.51 | 51.64 | 51.46 | 51.46 | 69,111 | -0.09(-0.17%) |
Feb 08, 2018 | 51.56 | 51.58 | 51.47 | 51.55 | 540,874 | -0.02(-0.03%) |
Feb 07, 2018 | 51.66 | 51.66 | 51.52 | 51.57 | 169,428 | -0.04(-0.07%) |
Feb 06, 2018 | 51.56 | 51.62 | 51.53 | 51.60 | 169,135 | +0.13(+0.26%) |
Feb 05, 2018 | 51.43 | 51.58 | 51.43 | 51.47 | 296,481 | +0.02(+0.03%) |
Feb 02, 2018 | 51.57 | 51.57 | 51.43 | 51.45 | 112,022 | -0.13(-0.24%) |