Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.36 | 50.36 | 50.36 | 0 | -0.02(-0.04%) | |
Mar 28, 2018 | 50.40 | 50.41 | 50.31 | 50.38 | 1,121 | +0.06(+0.12%) |
Mar 27, 2018 | 50.36 | 50.37 | 50.31 | 50.32 | 5,204 | -0.23(-0.45%) |
Mar 26, 2018 | 50.40 | 50.55 | 50.38 | 50.55 | 16,798 | +0.13(+0.26%) |
Mar 23, 2018 | 50.50 | 50.50 | 50.41 | 50.42 | 2,655 | -0.15(-0.30%) |
Mar 22, 2018 | 50.60 | 50.60 | 50.51 | 50.57 | 7,215 | +0.01(+0.03%) |
Mar 21, 2018 | 50.58 | 50.62 | 50.49 | 50.55 | 8,742 | -0.05(-0.11%) |
Mar 20, 2018 | 50.60 | 50.61 | 50.59 | 50.61 | 2,661 | +0.06(+0.12%) |
Mar 19, 2018 | 50.54 | 50.60 | 50.54 | 50.55 | 4,192 | +0.04(+0.09%) |
Mar 16, 2018 | 50.57 | 50.57 | 50.51 | 50.51 | 759 | -0.09(-0.19%) |
Mar 15, 2018 | 50.62 | 50.62 | 50.50 | 50.60 | 6,901 | +0.01(+0.01%) |
Mar 14, 2018 | 50.67 | 50.67 | 50.59 | 50.59 | 773 | -0.01(-0.02%) |
Mar 13, 2018 | 50.70 | 50.70 | 50.60 | 50.61 | 14,827 | +0.00(+0.00%) |
Mar 12, 2018 | 50.58 | 50.64 | 50.58 | 50.60 | 6,839 | +0.03(+0.06%) |
Mar 09, 2018 | 50.64 | 50.65 | 50.52 | 50.57 | 4,351 | -0.03(-0.07%) |
Mar 08, 2018 | 50.66 | 50.66 | 50.60 | 50.61 | 1,089 | +0.05(+0.09%) |
Mar 07, 2018 | 50.58 | 50.68 | 50.56 | 50.56 | 5,466 | -0.05(-0.11%) |
Mar 06, 2018 | 50.59 | 50.68 | 50.58 | 50.61 | 2,655 | +0.04(+0.07%) |
Mar 05, 2018 | 50.55 | 50.58 | 50.51 | 50.58 | 2,228 | +0.10(+0.19%) |
Mar 02, 2018 | 50.46 | 50.76 | 50.44 | 50.48 | 87,609 | -0.22(-0.43%) |
Mar 01, 2018 | 50.68 | 50.70 | 50.56 | 50.70 | 39,081 | +0.03(+0.06%) |
Feb 28, 2018 | 50.72 | 50.72 | 50.58 | 50.67 | 9,542 | +0.06(+0.12%) |
Feb 27, 2018 | 50.65 | 50.65 | 50.60 | 50.61 | 2,972 | -0.12(-0.24%) |
Feb 26, 2018 | 50.58 | 50.74 | 50.58 | 50.73 | 10,553 | +0.10(+0.21%) |
Feb 23, 2018 | 50.57 | 50.70 | 50.57 | 50.63 | 8,085 | -0.05(-0.11%) |
Feb 22, 2018 | 50.70 | 50.70 | 50.64 | 50.68 | 3,182 | -0.13(-0.25%) |
Feb 21, 2018 | 50.89 | 50.89 | 50.75 | 50.81 | 8,021 | +0.12(+0.24%) |
Feb 20, 2018 | 50.74 | 50.74 | 50.66 | 50.69 | 5,565 | -0.09(-0.19%) |
Feb 16, 2018 | 50.78 | 50.78 | 50.78 | 0 | +0.04(+0.08%) | |
Feb 15, 2018 | 50.55 | 50.74 | 50.55 | 50.74 | 8,534 | +0.16(+0.32%) |
Feb 14, 2018 | 50.47 | 50.58 | 50.47 | 50.58 | 11,304 | -0.07(-0.14%) |
Feb 13, 2018 | 50.65 | 50.70 | 50.61 | 50.65 | 6,153 | -0.02(-0.03%) |
Feb 12, 2018 | 50.62 | 50.69 | 50.60 | 50.67 | 9,738 | -0.13(-0.26%) |
Feb 09, 2018 | 50.70 | 50.80 | 50.68 | 50.80 | 4,173 | -0.07(-0.13%) |
Feb 08, 2018 | 50.95 | 50.95 | 50.87 | 50.87 | 6,343 | +0.04(+0.07%) |
Feb 07, 2018 | 50.97 | 50.97 | 50.78 | 50.83 | 2,314 | -0.18(-0.36%) |
Feb 06, 2018 | 50.95 | 51.01 | 50.95 | 51.01 | 2,937 | +0.02(+0.05%) |
Feb 05, 2018 | 51.10 | 50.99 | 50.99 | 2,628 | -0.08(-0.15%) | |
Feb 02, 2018 | 51.18 | 51.19 | 50.99 | 51.07 | 48,423 | -0.12(-0.23%) |
Feb 01, 2018 | 51.26 | 51.27 | 51.15 | 51.19 | 12,583 | -0.01(-0.02%) |
Jan 31, 2018 | 51.31 | 51.31 | 51.19 | 51.20 | 14,427 | -0.11(-0.21%) |
Jan 30, 2018 | 51.36 | 51.26 | 51.31 | 6,493 | -0.05(-0.11%) | |
Jan 29, 2018 | 51.34 | 51.37 | 51.30 | 51.36 | 4,436 | -0.02(-0.04%) |
Jan 26, 2018 | 51.44 | 51.44 | 51.31 | 51.38 | 4,738 | -0.04(-0.08%) |
Jan 25, 2018 | 51.44 | 51.45 | 51.33 | 51.42 | 15,334 | -0.06(-0.12%) |
Jan 24, 2018 | 51.53 | 51.53 | 51.43 | 51.48 | 8,076 | -0.04(-0.07%) |
Jan 23, 2018 | 51.50 | 51.54 | 51.49 | 51.52 | 20,228 | -0.01(-0.01%) |
Jan 22, 2018 | 51.49 | 51.52 | 51.44 | 51.52 | 7,133 | +0.12(+0.24%) |
Jan 19, 2018 | 51.47 | 51.47 | 51.35 | 51.40 | 23,719 | -0.06(-0.13%) |
Jan 18, 2018 | 51.48 | 51.48 | 51.42 | 51.46 | 22,830 | -0.08(-0.15%) |
Jan 17, 2018 | 51.53 | 51.56 | 51.41 | 51.54 | 92,229 | +0.03(+0.06%) |
Jan 16, 2018 | 51.54 | 51.54 | 51.47 | 51.51 | 5,911 | +0.05(+0.11%) |
Jan 12, 2018 | 51.45 | 51.45 | 51.45 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 51.33 | 51.50 | 51.33 | 51.50 | 27,230 | +0.04(+0.08%) |
Jan 10, 2018 | 51.41 | 51.46 | 51.39 | 51.46 | 9,352 | +0.05(+0.10%) |
Jan 09, 2018 | 51.42 | 51.44 | 51.35 | 51.41 | 14,243 | -0.01(-0.02%) |
Jan 08, 2018 | 51.44 | 51.44 | 51.36 | 51.42 | 146,852 | -0.01(-0.02%) |
Jan 05, 2018 | 51.41 | 51.44 | 51.33 | 51.43 | 8,001 | +0.05(+0.09%) |
Jan 04, 2018 | 51.39 | 51.42 | 51.30 | 51.38 | 24,213 | +0.08(+0.16%) |
Jan 03, 2018 | 51.15 | 51.30 | 51.15 | 51.30 | 10,110 | +0.26(+0.51%) |