Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.06(+0.12%) | |
Mar 28, 2018 | 50.08 | 50.08 | 50.04 | 50.05 | 11,307 | -0.03(-0.06%) |
Mar 27, 2018 | 50.04 | 50.10 | 50.04 | 50.08 | 14,101 | +0.00(+0.00%) |
Mar 26, 2018 | 50.05 | 50.09 | 50.04 | 50.08 | 119,298 | +0.03(+0.06%) |
Mar 23, 2018 | 50.05 | 50.08 | 50.04 | 50.05 | 11,957 | +0.00(+0.00%) |
Mar 22, 2018 | 50.05 | 50.05 | 50.04 | 50.05 | 18,367 | +0.02(+0.04%) |
Mar 21, 2018 | 50.06 | 50.07 | 50.03 | 50.03 | 10,607 | -0.03(-0.06%) |
Mar 20, 2018 | 50.05 | 50.07 | 50.04 | 50.06 | 190,712 | -0.01(-0.02%) |
Mar 19, 2018 | 50.08 | 50.08 | 50.04 | 50.07 | 9,263 | -0.01(-0.02%) |
Mar 16, 2018 | 50.05 | 50.08 | 50.05 | 50.08 | 5,558 | +0.05(+0.10%) |
Mar 15, 2018 | 50.07 | 50.07 | 50.03 | 50.03 | 54,110 | -0.03(-0.06%) |
Mar 14, 2018 | 50.05 | 50.07 | 50.05 | 50.06 | 4,505 | +0.00(+0.00%) |
Mar 13, 2018 | 50.05 | 50.07 | 50.05 | 50.06 | 7,180 | +0.00(+0.00%) |
Mar 12, 2018 | 50.05 | 50.07 | 50.04 | 50.06 | 14,841 | +0.04(+0.08%) |
Mar 09, 2018 | 50.05 | 50.05 | 50.02 | 50.02 | 18,270 | +0.00(+0.00%) |
Mar 08, 2018 | 50.02 | 50.04 | 50.02 | 50.02 | 27,934 | +0.00(+0.00%) |
Mar 07, 2018 | 50.07 | 50.02 | 50.02 | 12,752 | -0.02(-0.05%) | |
Mar 06, 2018 | 50.01 | 50.05 | 50.01 | 50.05 | 23,468 | +0.02(+0.03%) |
Mar 05, 2018 | 50.04 | 50.08 | 50.02 | 50.03 | 30,996 | +0.02(+0.03%) |
Mar 02, 2018 | 50.02 | 50.02 | 50.01 | 50.01 | 1,370 | -0.01(-0.01%) |
Mar 01, 2018 | 50.09 | 50.09 | 49.99 | 50.02 | 33,447 | -0.07(-0.14%) |
Feb 28, 2018 | 50.10 | 50.11 | 50.07 | 50.09 | 34,265 | -0.01(-0.01%) |
Feb 27, 2018 | 50.19 | 50.19 | 50.08 | 50.10 | 19,112 | -0.00(-0.01%) |
Feb 26, 2018 | 50.12 | 50.12 | 50.08 | 50.10 | 13,324 | +0.01(+0.02%) |
Feb 23, 2018 | 50.09 | 50.11 | 50.08 | 50.09 | 9,451 | +0.00(+0.00%) |
Feb 22, 2018 | 50.05 | 50.10 | 50.05 | 50.09 | 18,397 | -0.01(-0.02%) |
Feb 21, 2018 | 50.09 | 50.10 | 50.05 | 50.10 | 3,483 | +0.03(+0.06%) |
Feb 20, 2018 | 50.10 | 50.11 | 50.05 | 50.07 | 116,307 | -0.01(-0.02%) |
Feb 16, 2018 | 50.08 | 50.08 | 50.08 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 50.07 | 50.07 | 50.04 | 50.07 | 100,515 | +0.02(+0.04%) |
Feb 14, 2018 | 50.05 | 50.07 | 50.04 | 50.05 | 16,521 | -0.01(-0.03%) |
Feb 13, 2018 | 50.06 | 50.07 | 50.05 | 50.06 | 10,517 | +0.01(+0.03%) |
Feb 12, 2018 | 50.10 | 50.15 | 50.03 | 50.05 | 38,990 | +0.01(+0.02%) |
Feb 09, 2018 | 50.08 | 50.08 | 50.04 | 50.04 | 20,619 | -0.05(-0.10%) |
Feb 08, 2018 | 50.05 | 50.12 | 50.05 | 50.09 | 65,307 | +0.02(+0.04%) |
Feb 07, 2018 | 50.07 | 50.07 | 50.04 | 50.07 | 20,917 | +0.02(+0.04%) |
Feb 06, 2018 | 50.07 | 50.07 | 50.03 | 50.05 | 162,145 | -0.03(-0.06%) |
Feb 05, 2018 | 50.05 | 50.10 | 50.05 | 50.08 | 313,663 | +0.00(+0.00%) |
Feb 02, 2018 | 50.05 | 50.09 | 50.05 | 50.08 | 348,701 | +0.03(+0.06%) |
Feb 01, 2018 | 50.09 | 50.09 | 50.05 | 50.05 | 309,550 | -0.09(-0.17%) |
Jan 31, 2018 | 50.17 | 50.17 | 50.10 | 50.14 | 10,880 | -0.00(-0.01%) |
Jan 30, 2018 | 50.20 | 50.20 | 50.12 | 50.14 | 6,858 | +0.07(+0.14%) |
Jan 29, 2018 | 50.14 | 50.14 | 50.07 | 50.07 | 36,083 | -0.07(-0.13%) |
Jan 26, 2018 | 50.13 | 50.14 | 50.12 | 50.14 | 3,981 | +0.01(+0.01%) |
Jan 25, 2018 | 50.13 | 50.15 | 50.11 | 50.13 | 32,082 | +0.01(+0.01%) |
Jan 24, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 6,361 | +0.01(+0.01%) |
Jan 23, 2018 | 50.10 | 50.13 | 50.10 | 50.12 | 8,734 | -0.01(-0.02%) |
Jan 22, 2018 | 50.13 | 50.13 | 50.10 | 50.13 | 6,576 | +0.02(+0.03%) |
Jan 19, 2018 | 50.12 | 50.13 | 50.10 | 50.12 | 4,309 | -0.02(-0.03%) |
Jan 18, 2018 | 50.12 | 50.13 | 50.10 | 50.13 | 18,369 | +0.01(+0.02%) |
Jan 17, 2018 | 50.11 | 50.12 | 50.09 | 50.12 | 85,588 | +0.02(+0.05%) |
Jan 16, 2018 | 50.11 | 50.11 | 50.09 | 50.09 | 11,848 | -0.01(-0.03%) |
Jan 12, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.01(+0.02%) | |
Jan 11, 2018 | 50.11 | 50.16 | 50.07 | 50.10 | 84,749 | +0.02(+0.03%) |
Jan 10, 2018 | 50.10 | 50.10 | 50.09 | 18,378 | -0.02(-0.03%) | |
Jan 09, 2018 | 50.10 | 50.10 | 50.04 | 50.10 | 10,978 | +0.02(+0.04%) |
Jan 08, 2018 | 50.14 | 50.14 | 50.05 | 50.08 | 32,883 | +0.01(+0.02%) |
Jan 05, 2018 | 50.08 | 50.08 | 50.07 | 50.07 | 9,690 | -0.01(-0.01%) |
Jan 04, 2018 | 50.06 | 50.08 | 50.06 | 50.08 | 19,296 | +0.00(+0.00%) |
Jan 03, 2018 | 50.05 | 50.07 | 50.04 | 50.07 | 14,206 | +0.03(+0.05%) |