Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.85 | 52.93 | 52.84 | 52.88 | 70,862 | -0.01(-0.02%) |
Feb 27, 2019 | 52.99 | 53.00 | 52.87 | 52.89 | 76,941 | -0.16(-0.31%) |
Feb 26, 2019 | 52.98 | 53.06 | 52.98 | 53.05 | 68,684 | +0.14(+0.26%) |
Feb 25, 2019 | 52.83 | 52.97 | 52.83 | 52.92 | 226,848 | -0.03(-0.05%) |
Feb 22, 2019 | 52.91 | 52.98 | 52.89 | 52.94 | 61,697 | +0.08(+0.15%) |
Feb 21, 2019 | 52.87 | 52.91 | 52.83 | 52.86 | 90,182 | -0.06(-0.12%) |
Feb 20, 2019 | 52.89 | 52.94 | 52.89 | 52.93 | 56,098 | +0.03(+0.05%) |
Feb 19, 2019 | 52.93 | 52.93 | 52.87 | 52.90 | 128,355 | -0.02(-0.03%) |
Feb 15, 2019 | 52.84 | 52.94 | 52.84 | 52.92 | 133,382 | +0.00(+0.00%) |
Feb 14, 2019 | 52.91 | 52.93 | 52.89 | 52.92 | 70,586 | +0.09(+0.17%) |
Feb 13, 2019 | 52.88 | 52.89 | 52.81 | 52.83 | 54,262 | -0.10(-0.19%) |
Feb 12, 2019 | 52.87 | 52.94 | 52.86 | 52.93 | 101,326 | +0.08(+0.15%) |
Feb 11, 2019 | 52.85 | 52.92 | 52.70 | 52.84 | 192,722 | -0.01(-0.02%) |
Feb 08, 2019 | 52.84 | 52.86 | 52.78 | 52.85 | 71,462 | +0.03(+0.05%) |
Feb 07, 2019 | 52.71 | 52.84 | 52.68 | 52.83 | 96,190 | +0.19(+0.36%) |
Feb 06, 2019 | 52.68 | 52.68 | 52.63 | 52.64 | 211,737 | -0.04(-0.07%) |
Feb 05, 2019 | 52.65 | 52.68 | 52.63 | 52.67 | 67,569 | -0.03(-0.05%) |
Feb 04, 2019 | 52.67 | 52.73 | 52.65 | 52.70 | 90,364 | +0.04(+0.07%) |
Feb 01, 2019 | 52.75 | 52.75 | 52.66 | 52.66 | 115,738 | -0.08(-0.14%) |
Jan 31, 2019 | 52.67 | 52.76 | 52.67 | 52.74 | 73,358 | +0.21(+0.39%) |
Jan 30, 2019 | 52.60 | 52.62 | 52.53 | 52.53 | 128,047 | -0.08(-0.15%) |
Jan 29, 2019 | 52.53 | 52.61 | 52.53 | 52.61 | 55,130 | +0.15(+0.29%) |
Jan 28, 2019 | 52.45 | 52.57 | 52.45 | 52.46 | 75,890 | +0.00(+0.00%) |
Jan 25, 2019 | 52.49 | 52.51 | 52.46 | 52.46 | 47,468 | -0.08(-0.15%) |
Jan 24, 2019 | 52.51 | 52.56 | 52.51 | 52.54 | 52,473 | +0.09(+0.17%) |
Jan 23, 2019 | 52.47 | 52.53 | 52.45 | 52.45 | 85,958 | -0.07(-0.14%) |
Jan 22, 2019 | 52.63 | 52.63 | 52.46 | 52.52 | 95,163 | +0.04(+0.09%) |
Jan 18, 2019 | 52.52 | 52.59 | 52.48 | 52.48 | 68,813 | -0.03(-0.05%) |
Jan 17, 2019 | 52.56 | 52.56 | 52.48 | 52.51 | 48,458 | +0.04(+0.07%) |
Jan 16, 2019 | 52.56 | 52.57 | 52.47 | 52.47 | 82,634 | -0.11(-0.21%) |
Jan 15, 2019 | 52.58 | 52.60 | 52.56 | 52.58 | 77,290 | +0.00(+0.00%) |
Jan 14, 2019 | 52.60 | 52.60 | 52.55 | 52.58 | 164,269 | +0.09(+0.17%) |
Jan 11, 2019 | 52.52 | 52.56 | 52.46 | 52.49 | 82,153 | +0.08(+0.15%) |
Jan 10, 2019 | 52.54 | 52.55 | 52.41 | 52.41 | 114,223 | -0.06(-0.12%) |
Jan 09, 2019 | 52.58 | 52.58 | 52.45 | 52.47 | 81,250 | -0.07(-0.14%) |
Jan 08, 2019 | 52.64 | 52.67 | 52.54 | 52.54 | 104,509 | -0.12(-0.22%) |
Jan 07, 2019 | 52.68 | 52.73 | 52.64 | 52.66 | 96,040 | +0.04(+0.09%) |
Jan 04, 2019 | 52.65 | 52.65 | 52.55 | 52.61 | 125,064 | -0.13(-0.26%) |
Jan 03, 2019 | 52.69 | 52.76 | 52.61 | 52.75 | 95,846 | +0.21(+0.39%) |
Jan 02, 2019 | 52.54 | 52.64 | 52.51 | 52.54 | 199,577 | -0.03(-0.06%) |
Dec 31, 2018 | 52.52 | 52.59 | 52.51 | 52.57 | 139,405 | +0.03(+0.06%) |
Dec 28, 2018 | 52.51 | 52.59 | 52.51 | 52.54 | 165,752 | +0.00(+0.00%) |
Dec 27, 2018 | 52.52 | 52.77 | 52.48 | 52.54 | 168,922 | +0.12(+0.22%) |
Dec 26, 2018 | 52.56 | 52.57 | 52.41 | 52.42 | 141,326 | -0.11(-0.21%) |
Dec 24, 2018 | 52.51 | 52.59 | 52.45 | 52.53 | 157,859 | +0.00(+0.01%) |
Dec 21, 2018 | 52.42 | 52.55 | 52.42 | 52.53 | 274,697 | +0.15(+0.28%) |
Dec 20, 2018 | 52.35 | 52.47 | 52.35 | 52.38 | 161,323 | +0.02(+0.04%) |
Dec 19, 2018 | 52.30 | 52.38 | 52.27 | 52.36 | 219,793 | +0.13(+0.25%) |
Dec 18, 2018 | 52.17 | 52.29 | 52.17 | 52.23 | 205,179 | +0.18(+0.34%) |
Dec 17, 2018 | 52.04 | 52.13 | 52.03 | 52.05 | 1,055,874 | +0.04(+0.09%) |
Dec 14, 2018 | 52.03 | 52.08 | 52.00 | 52.00 | 105,361 | -0.04(-0.09%) |
Dec 13, 2018 | 52.02 | 52.13 | 52.02 | 52.05 | 159,675 | +0.03(+0.05%) |
Dec 12, 2018 | 52.00 | 52.04 | 52.00 | 52.02 | 150,691 | +0.00(+0.00%) |
Dec 11, 2018 | 52.06 | 52.11 | 52.02 | 52.02 | 230,182 | -0.09(-0.17%) |
Dec 10, 2018 | 52.04 | 52.13 | 52.04 | 52.11 | 137,393 | +0.00(+0.00%) |
Dec 07, 2018 | 52.07 | 52.14 | 52.00 | 52.11 | 148,352 | +0.05(+0.10%) |
Dec 06, 2018 | 51.99 | 52.08 | 51.97 | 52.06 | 303,813 | +0.15(+0.29%) |
Dec 04, 2018 | 51.91 | 51.96 | 51.85 | 51.91 | 188,893 | +0.16(+0.31%) |
Dec 03, 2018 | 51.71 | 51.81 | 51.70 | 51.74 | 126,943 | -0.02(-0.03%) |
Nov 30, 2018 | 51.76 | 51.78 | 51.71 | 51.76 | 185,349 | +0.09(+0.17%) |
Nov 29, 2018 | 51.61 | 51.69 | 51.61 | 51.67 | 280,731 | +0.10(+0.19%) |
Nov 28, 2018 | 51.51 | 51.59 | 51.50 | 51.57 | 211,454 | +0.06(+0.12%) |
Nov 27, 2018 | 51.55 | 51.56 | 51.47 | 51.51 | 145,319 | +0.02(+0.03%) |
Nov 26, 2018 | 51.48 | 51.55 | 51.47 | 51.49 | 137,933 | -0.04(-0.09%) |
Nov 23, 2018 | 51.53 | 51.55 | 51.52 | 51.54 | 15,399 | +0.06(+0.12%) |
Nov 21, 2018 | 51.47 | 51.47 | 51.47 | 0 | -0.05(-0.10%) | |
Nov 20, 2018 | 51.50 | 51.56 | 51.50 | 51.53 | 92,856 | +0.06(+0.12%) |
Nov 19, 2018 | 51.42 | 51.48 | 51.42 | 51.47 | 204,474 | +0.03(+0.05%) |
Nov 16, 2018 | 51.38 | 51.46 | 51.33 | 51.44 | 76,884 | +0.09(+0.17%) |
Nov 15, 2018 | 51.39 | 51.39 | 51.30 | 51.35 | 254,696 | +0.01(+0.02%) |
Nov 14, 2018 | 51.30 | 51.35 | 51.25 | 51.34 | 151,701 | +0.04(+0.09%) |
Nov 13, 2018 | 51.25 | 51.34 | 51.25 | 51.30 | 240,774 | +0.03(+0.05%) |
Nov 12, 2018 | 51.30 | 51.31 | 51.21 | 51.27 | 161,046 | +0.07(+0.14%) |
Nov 09, 2018 | 51.23 | 51.24 | 51.13 | 51.20 | 100,764 | +0.04(+0.09%) |
Nov 08, 2018 | 51.18 | 51.21 | 51.11 | 51.15 | 178,634 | +0.03(+0.05%) |
Nov 07, 2018 | 51.21 | 51.22 | 51.08 | 51.13 | 151,651 | +0.09(+0.18%) |
Nov 06, 2018 | 51.13 | 51.13 | 50.99 | 51.04 | 188,028 | -0.02(-0.04%) |
Nov 05, 2018 | 51.15 | 51.16 | 51.03 | 51.05 | 703,821 | -0.01(-0.02%) |
Nov 02, 2018 | 51.23 | 51.23 | 51.04 | 51.06 | 603,361 | -0.20(-0.38%) |
Nov 01, 2018 | 51.22 | 51.26 | 51.19 | 51.26 | 733,007 | +0.08(+0.16%) |
Oct 31, 2018 | 51.27 | 51.30 | 51.15 | 51.18 | 496,589 | -0.09(-0.17%) |
Oct 30, 2018 | 51.30 | 51.36 | 51.27 | 51.27 | 196,666 | -0.05(-0.10%) |
Oct 29, 2018 | 51.34 | 51.41 | 51.30 | 51.32 | 242,059 | -0.02(-0.03%) |
Oct 26, 2018 | 51.43 | 51.44 | 51.33 | 51.34 | 103,087 | +0.02(+0.03%) |
Oct 25, 2018 | 51.37 | 51.40 | 51.32 | 51.32 | 553,707 | -0.07(-0.14%) |
Oct 24, 2018 | 51.34 | 51.40 | 51.34 | 51.39 | 138,145 | +0.17(+0.33%) |
Oct 23, 2018 | 51.38 | 51.41 | 51.22 | 51.22 | 85,473 | -0.07(-0.14%) |
Oct 22, 2018 | 51.31 | 51.31 | 51.25 | 51.29 | 367,308 | +0.04(+0.09%) |
Oct 19, 2018 | 51.21 | 51.27 | 51.21 | 51.25 | 82,515 | +0.05(+0.10%) |
Oct 18, 2018 | 51.25 | 51.29 | 51.11 | 51.19 | 105,812 | -0.02(-0.04%) |
Oct 17, 2018 | 51.24 | 51.29 | 51.21 | 51.22 | 120,575 | -0.03(-0.06%) |
Oct 16, 2018 | 51.27 | 51.29 | 51.22 | 51.25 | 123,444 | +0.05(+0.09%) |
Oct 15, 2018 | 51.25 | 51.25 | 51.17 | 51.20 | 396,383 | +0.08(+0.15%) |
Oct 12, 2018 | 51.27 | 51.27 | 51.12 | 51.12 | 326,705 | -0.07(-0.14%) |
Oct 11, 2018 | 51.33 | 51.33 | 51.19 | 51.19 | 666,180 | +0.02(+0.03%) |
Oct 10, 2018 | 51.31 | 51.31 | 51.17 | 51.18 | 388,895 | -0.16(-0.31%) |
Oct 09, 2018 | 51.51 | 51.51 | 51.34 | 51.34 | 110,632 | -0.03(-0.05%) |
Oct 08, 2018 | 51.44 | 51.48 | 51.36 | 51.36 | 256,893 | -0.09(-0.17%) |
Oct 05, 2018 | 51.53 | 51.53 | 51.38 | 51.45 | 137,189 | -0.07(-0.14%) |
Oct 04, 2018 | 51.56 | 51.57 | 51.53 | 51.53 | 429,800 | -0.02(-0.03%) |
Oct 03, 2018 | 51.72 | 51.77 | 51.54 | 51.54 | 663,636 | -0.23(-0.45%) |
Oct 02, 2018 | 51.78 | 51.81 | 51.75 | 51.78 | 77,645 | +0.05(+0.10%) |
Oct 01, 2018 | 51.77 | 51.77 | 51.69 | 51.72 | 61,158 | -0.05(-0.09%) |
Sep 28, 2018 | 51.77 | 51.82 | 51.77 | 51.77 | 96,000 | +0.00(+0.00%) |
Sep 27, 2018 | 51.73 | 51.78 | 51.70 | 51.77 | 64,459 | +0.11(+0.21%) |
Sep 26, 2018 | 51.63 | 51.69 | 51.61 | 51.66 | 225,681 | +0.06(+0.12%) |
Sep 25, 2018 | 51.62 | 51.67 | 51.55 | 51.60 | 131,164 | -0.04(-0.09%) |
Sep 24, 2018 | 51.65 | 51.69 | 51.61 | 51.64 | 241,635 | -0.05(-0.10%) |
Sep 21, 2018 | 51.69 | 51.71 | 51.64 | 51.70 | 108,770 | +0.01(+0.02%) |
Sep 20, 2018 | 51.73 | 51.76 | 51.64 | 51.69 | 148,717 | -0.06(-0.11%) |
Sep 19, 2018 | 51.82 | 51.82 | 51.74 | 51.75 | 308,718 | -0.04(-0.07%) |
Sep 18, 2018 | 51.83 | 51.86 | 51.78 | 51.78 | 74,807 | -0.06(-0.11%) |
Sep 17, 2018 | 51.83 | 51.88 | 51.80 | 51.84 | 144,456 | -0.04(-0.07%) |
Sep 14, 2018 | 51.89 | 51.92 | 51.85 | 51.88 | 119,748 | -0.09(-0.17%) |
Sep 13, 2018 | 51.93 | 51.99 | 51.92 | 51.96 | 56,940 | +0.02(+0.03%) |
Sep 12, 2018 | 51.97 | 51.97 | 51.92 | 51.95 | 121,162 | +0.02(+0.04%) |
Sep 11, 2018 | 51.97 | 51.98 | 51.93 | 51.93 | 89,337 | -0.04(-0.07%) |
Sep 10, 2018 | 51.99 | 52.00 | 51.96 | 51.96 | 55,887 | -0.02(-0.03%) |
Sep 07, 2018 | 52.04 | 52.04 | 51.96 | 51.98 | 93,535 | -0.16(-0.30%) |
Sep 06, 2018 | 52.13 | 52.15 | 52.11 | 52.14 | 57,421 | +0.01(+0.03%) |
Sep 05, 2018 | 52.15 | 52.15 | 52.08 | 52.13 | 104,771 | +0.01(+0.02%) |
Sep 04, 2018 | 52.14 | 52.14 | 52.08 | 52.12 | 67,547 | -0.08(-0.16%) |
Aug 31, 2018 | 52.20 | 52.20 | 52.20 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.19 | 52.20 | 52.15 | 52.19 | 48,563 | +0.01(+0.02%) |
Aug 29, 2018 | 52.20 | 52.24 | 52.15 | 52.18 | 113,906 | -0.01(-0.02%) |
Aug 28, 2018 | 52.19 | 52.22 | 52.17 | 52.19 | 86,900 | +0.01(+0.02%) |
Aug 27, 2018 | 52.19 | 52.24 | 52.17 | 52.18 | 65,224 | -0.06(-0.12%) |
Aug 24, 2018 | 52.15 | 52.26 | 52.15 | 52.25 | 52,855 | -0.01(-0.02%) |
Aug 23, 2018 | 52.23 | 52.26 | 52.22 | 52.25 | 54,416 | +0.04(+0.07%) |
Aug 22, 2018 | 52.27 | 52.27 | 52.22 | 52.22 | 37,599 | +0.00(+0.00%) |
Aug 21, 2018 | 52.19 | 52.23 | 52.19 | 52.22 | 41,302 | -0.02(-0.04%) |
Aug 20, 2018 | 52.26 | 52.26 | 52.22 | 52.24 | 42,539 | +0.10(+0.19%) |
Aug 17, 2018 | 52.20 | 52.20 | 52.14 | 52.14 | 55,436 | -0.04(-0.07%) |
Aug 16, 2018 | 52.16 | 52.17 | 52.12 | 52.17 | 66,017 | -0.04(-0.07%) |
Aug 15, 2018 | 52.20 | 52.24 | 52.19 | 52.21 | 47,316 | +0.09(+0.18%) |
Aug 14, 2018 | 52.11 | 52.14 | 52.10 | 52.12 | 68,655 | -0.01(-0.03%) |
Aug 13, 2018 | 52.13 | 52.15 | 52.10 | 52.13 | 63,121 | +0.00(+0.00%) |
Aug 10, 2018 | 52.10 | 52.15 | 52.08 | 52.13 | 59,364 | +0.05(+0.10%) |
Aug 09, 2018 | 52.03 | 52.09 | 52.01 | 52.08 | 57,869 | +0.03(+0.05%) |
Aug 08, 2018 | 52.00 | 52.07 | 52.00 | 52.05 | 51,645 | +0.01(+0.02%) |
Aug 07, 2018 | 52.05 | 52.08 | 52.00 | 52.04 | 79,599 | -0.02(-0.03%) |
Aug 06, 2018 | 52.01 | 52.09 | 52.01 | 52.06 | 57,536 | -0.03(-0.05%) |
Aug 03, 2018 | 52.00 | 52.09 | 52.00 | 52.09 | 248,454 | +0.02(+0.03%) |
Aug 02, 2018 | 52.08 | 52.08 | 52.00 | 52.07 | 60,663 | +0.07(+0.14%) |
Aug 01, 2018 | 51.92 | 52.01 | 51.92 | 52.00 | 78,387 | -0.02(-0.03%) |
Jul 31, 2018 | 52.10 | 52.10 | 51.94 | 52.01 | 79,087 | -0.02(-0.03%) |
Jul 30, 2018 | 52.07 | 52.07 | 52.03 | 52.03 | 63,107 | -0.01(-0.03%) |
Jul 27, 2018 | 52.13 | 52.13 | 52.04 | 52.04 | 46,541 | -0.04(-0.08%) |
Jul 26, 2018 | 52.11 | 52.13 | 52.08 | 52.08 | 91,189 | +0.00(+0.00%) |
Jul 25, 2018 | 52.11 | 52.14 | 52.08 | 52.08 | 60,198 | -0.01(-0.02%) |
Jul 24, 2018 | 52.09 | 52.10 | 52.04 | 52.09 | 59,836 | -0.01(-0.02%) |
Jul 23, 2018 | 52.20 | 52.20 | 52.09 | 52.10 | 64,758 | -0.12(-0.24%) |
Jul 20, 2018 | 52.14 | 52.22 | 52.14 | 52.22 | 58,667 | -0.04(-0.08%) |
Jul 19, 2018 | 52.16 | 52.29 | 52.16 | 52.27 | 79,829 | +0.09(+0.17%) |
Jul 18, 2018 | 52.14 | 52.22 | 52.11 | 52.18 | 463,621 | +0.02(+0.03%) |
Jul 17, 2018 | 52.22 | 52.22 | 52.16 | 52.16 | 106,335 | -0.04(-0.09%) |
Jul 16, 2018 | 52.17 | 52.22 | 52.15 | 52.21 | 75,421 | +0.02(+0.03%) |
Jul 13, 2018 | 52.17 | 52.22 | 52.15 | 52.19 | 83,270 | +0.02(+0.03%) |
Jul 12, 2018 | 52.10 | 52.18 | 52.10 | 52.17 | 53,486 | +0.03(+0.05%) |
Jul 11, 2018 | 52.14 | 52.16 | 52.11 | 52.14 | 41,534 | +0.04(+0.07%) |
Jul 10, 2018 | 52.07 | 52.18 | 52.05 | 52.11 | 93,053 | +0.06(+0.12%) |
Jul 09, 2018 | 52.08 | 52.08 | 52.08 | 52.05 | 95,764 | -0.05(-0.10%) |
Jul 06, 2018 | 52.07 | 52.12 | 52.07 | 52.10 | 52,666 | +0.07(+0.14%) |
Jul 05, 2018 | 51.98 | 52.07 | 51.98 | 52.03 | 45,238 | -0.04(-0.07%) |
Jul 03, 2018 | 52.06 | 52.06 | 52.06 | 0 | +0.07(+0.14%) | |
Jul 02, 2018 | 51.97 | 51.99 | 51.94 | 51.99 | 61,073 | +0.01(+0.02%) |
Jun 29, 2018 | 51.98 | 51.99 | 51.96 | 51.98 | 55,912 | +0.04(+0.07%) |
Jun 28, 2018 | 52.00 | 52.03 | 51.93 | 51.95 | 74,597 | -0.06(-0.12%) |
Jun 27, 2018 | 52.03 | 52.03 | 51.98 | 52.01 | 42,588 | +0.07(+0.14%) |
Jun 26, 2018 | 51.94 | 51.94 | 51.90 | 51.94 | 79,947 | +0.02(+0.03%) |
Jun 25, 2018 | 51.90 | 51.98 | 51.90 | 51.92 | 128,503 | -0.04(-0.07%) |
Jun 22, 2018 | 51.90 | 51.96 | 51.90 | 51.96 | 44,856 | +0.01(+0.02%) |
Jun 21, 2018 | 51.92 | 52.00 | 51.92 | 51.95 | 95,951 | +0.04(+0.07%) |
Jun 20, 2018 | 51.91 | 51.98 | 51.90 | 51.91 | 323,219 | -0.04(-0.07%) |
Jun 19, 2018 | 52.03 | 52.03 | 51.95 | 51.95 | 72,591 | +0.03(+0.05%) |
Jun 18, 2018 | 51.97 | 51.97 | 51.90 | 51.92 | 144,083 | +0.00(+0.01%) |
Jun 15, 2018 | 51.92 | 51.92 | 51.92 | 63,658 | -0.00(-0.01%) | |
Jun 14, 2018 | 51.89 | 51.95 | 51.89 | 51.92 | 55,165 | +0.04(+0.07%) |
Jun 13, 2018 | 51.85 | 51.90 | 51.82 | 51.89 | 55,738 | +0.00(+0.00%) |
Jun 12, 2018 | 51.88 | 51.92 | 51.88 | 51.89 | 102,795 | -0.06(-0.11%) |
Jun 11, 2018 | 51.86 | 51.96 | 51.86 | 51.94 | 149,207 | +0.00(+0.01%) |
Jun 08, 2018 | 51.98 | 51.98 | 51.87 | 51.94 | 118,843 | -0.05(-0.10%) |
Jun 07, 2018 | 51.87 | 52.01 | 51.83 | 51.99 | 402,850 | +0.09(+0.17%) |
Jun 06, 2018 | 51.83 | 51.90 | 67,278 | -0.04(-0.07%) | ||
Jun 05, 2018 | 51.99 | 51.99 | 51.87 | 51.94 | 104,367 | +0.04(+0.07%) |
Jun 04, 2018 | 51.93 | 52.02 | 51.90 | 51.90 | 995,580 | +0.00(+0.00%) |
Jun 01, 2018 | 51.90 | 51.91 | 51.85 | 51.90 | 65,419 | -0.13(-0.25%) |
May 31, 2018 | 52.05 | 52.07 | 51.97 | 52.03 | 905,061 | +0.15(+0.29%) |
May 30, 2018 | 51.95 | 51.95 | 51.87 | 51.88 | 104,704 | -0.12(-0.24%) |
May 29, 2018 | 51.81 | 52.01 | 51.81 | 52.01 | 487,521 | +0.21(+0.41%) |
May 25, 2018 | 51.79 | 51.79 | 51.79 | 0 | +0.14(+0.27%) | |
May 24, 2018 | 51.63 | 51.67 | 51.63 | 51.66 | 71,316 | +0.07(+0.13%) |
May 23, 2018 | 51.54 | 51.62 | 51.54 | 51.59 | 38,283 | +0.10(+0.19%) |
May 22, 2018 | 51.49 | 51.58 | 51.45 | 51.49 | 65,115 | +0.04(+0.07%) |
May 21, 2018 | 51.35 | 51.48 | 51.35 | 51.46 | 108,633 | -0.02(-0.03%) |
May 18, 2018 | 51.40 | 51.54 | 51.40 | 51.48 | 78,829 | +0.12(+0.24%) |
May 17, 2018 | 51.46 | 51.46 | 51.29 | 51.35 | 50,125 | -0.13(-0.26%) |
May 16, 2018 | 51.46 | 51.50 | 51.46 | 51.48 | 44,879 | +0.04(+0.09%) |
May 15, 2018 | 51.43 | 51.50 | 51.40 | 51.44 | 52,345 | -0.17(-0.33%) |
May 14, 2018 | 51.61 | 51.64 | 51.56 | 51.61 | 51,299 | +0.00(+0.00%) |
May 11, 2018 | 51.58 | 51.68 | 51.58 | 51.61 | 115,735 | +0.08(+0.15%) |
May 10, 2018 | 51.57 | 51.65 | 51.50 | 51.53 | 112,722 | +0.06(+0.11%) |
May 09, 2018 | 51.48 | 51.57 | 51.45 | 51.48 | 81,784 | -0.06(-0.12%) |
May 08, 2018 | 51.56 | 51.57 | 51.52 | 51.54 | 55,971 | -0.02(-0.03%) |
May 07, 2018 | 51.58 | 51.59 | 51.53 | 51.56 | 71,891 | +0.02(+0.03%) |
May 04, 2018 | 51.56 | 51.56 | 51.53 | 51.54 | 42,353 | +0.02(+0.03%) |
May 03, 2018 | 51.52 | 51.55 | 51.48 | 51.52 | 65,235 | +0.14(+0.27%) |
May 02, 2018 | 51.35 | 51.41 | 51.30 | 51.38 | 73,743 | +0.10(+0.20%) |
May 01, 2018 | 51.31 | 51.33 | 51.24 | 51.28 | 70,689 | +0.05(+0.10%) |
Apr 30, 2018 | 51.17 | 51.32 | 51.17 | 51.23 | 74,651 | +0.03(+0.06%) |
Apr 27, 2018 | 51.08 | 51.23 | 51.08 | 51.20 | 83,591 | +0.08(+0.16%) |
Apr 26, 2018 | 51.11 | 51.16 | 51.04 | 51.12 | 63,994 | +0.04(+0.07%) |
Apr 25, 2018 | 51.18 | 51.18 | 51.04 | 51.08 | 142,013 | -0.15(-0.29%) |
Apr 24, 2018 | 51.24 | 51.28 | 51.20 | 51.23 | 95,993 | -0.04(-0.07%) |
Apr 23, 2018 | 51.34 | 51.38 | 51.23 | 51.27 | 92,539 | -0.07(-0.14%) |
Apr 20, 2018 | 51.23 | 51.45 | 51.23 | 51.34 | 131,129 | +0.06(+0.12%) |
Apr 19, 2018 | 51.29 | 51.32 | 51.23 | 51.28 | 102,436 | -0.11(-0.21%) |
Apr 18, 2018 | 51.41 | 51.43 | 51.37 | 51.38 | 117,218 | -0.02(-0.03%) |
Apr 17, 2018 | 51.42 | 51.46 | 51.35 | 51.40 | 99,482 | -0.06(-0.11%) |
Apr 16, 2018 | 51.40 | 51.47 | 51.40 | 51.46 | 65,632 | -0.05(-0.09%) |
Apr 13, 2018 | 51.45 | 51.57 | 51.45 | 51.51 | 77,085 | +0.05(+0.10%) |
Apr 12, 2018 | 51.52 | 51.52 | 51.41 | 51.46 | 64,037 | -0.04(-0.07%) |
Apr 11, 2018 | 51.47 | 51.49 | 51.44 | 51.49 | 91,437 | +0.12(+0.22%) |
Apr 10, 2018 | 51.41 | 51.41 | 51.30 | 51.38 | 87,866 | -0.04(-0.07%) |
Apr 09, 2018 | 51.37 | 51.41 | 51.35 | 51.41 | 89,710 | +0.04(+0.07%) |
Apr 06, 2018 | 51.46 | 51.51 | 51.38 | 51.38 | 40,220 | +0.00(+0.01%) |
Apr 05, 2018 | 51.41 | 51.42 | 51.32 | 51.37 | 71,671 | -0.12(-0.23%) |
Apr 04, 2018 | 51.54 | 51.54 | 51.46 | 51.49 | 34,076 | +0.03(+0.05%) |
Apr 03, 2018 | 51.50 | 51.51 | 51.46 | 51.46 | 53,620 | -0.04(-0.09%) |
Apr 02, 2018 | 51.41 | 51.57 | 51.41 | 51.51 | 71,748 | -0.05(-0.10%) |
Mar 29, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.04(+0.07%) | |
Mar 28, 2018 | 51.52 | 51.55 | 51.46 | 51.52 | 83,632 | +0.05(+0.10%) |
Mar 27, 2018 | 51.43 | 51.49 | 51.43 | 51.47 | 58,282 | +0.10(+0.19%) |
Mar 26, 2018 | 51.31 | 51.39 | 51.30 | 51.37 | 34,035 | -0.08(-0.15%) |
Mar 23, 2018 | 51.42 | 51.47 | 51.42 | 51.45 | 31,612 | -0.01(-0.02%) |
Mar 22, 2018 | 51.38 | 51.46 | 51.38 | 51.46 | 61,042 | +0.14(+0.28%) |
Mar 21, 2018 | 51.31 | 51.35 | 51.26 | 51.32 | 109,097 | +0.00(+0.00%) |
Mar 20, 2018 | 51.37 | 51.44 | 51.32 | 51.32 | 86,117 | -0.07(-0.14%) |
Mar 19, 2018 | 51.31 | 51.41 | 51.30 | 51.39 | 83,702 | +0.04(+0.08%) |
Mar 16, 2018 | 51.29 | 51.46 | 51.29 | 51.35 | 87,286 | +0.04(+0.07%) |
Mar 15, 2018 | 51.30 | 51.35 | 51.29 | 51.31 | 42,852 | +0.03(+0.07%) |
Mar 14, 2018 | 51.26 | 51.36 | 51.20 | 51.28 | 134,699 | +0.04(+0.09%) |
Mar 13, 2018 | 51.27 | 51.37 | 51.20 | 51.23 | 80,704 | -0.01(-0.02%) |
Mar 12, 2018 | 51.29 | 51.34 | 51.24 | 51.24 | 86,799 | -0.04(-0.09%) |
Mar 09, 2018 | 51.22 | 51.35 | 51.22 | 51.29 | 90,351 | -0.08(-0.15%) |
Mar 08, 2018 | 51.37 | 51.43 | 51.33 | 51.36 | 36,365 | -0.11(-0.21%) |
Mar 07, 2018 | 51.47 | 51.47 | 63,105 | +0.08(+0.15%) | ||
Mar 06, 2018 | 51.42 | 51.43 | 51.31 | 51.39 | 62,220 | -0.05(-0.10%) |
Mar 05, 2018 | 51.37 | 51.45 | 51.33 | 51.45 | 82,596 | +0.12(+0.24%) |
Mar 02, 2018 | 51.45 | 51.46 | 51.31 | 51.32 | 85,495 | -0.15(-0.29%) |