Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 50.49 | 50.49 | 50.49 | 84 | +0.05(+0.09%) | |
Apr 26, 2018 | 50.68 | 50.68 | 50.13 | 50.44 | 4,136 | +0.56(+1.13%) |
Apr 25, 2018 | 49.73 | 49.99 | 49.73 | 49.88 | 12,409 | +0.06(+0.13%) |
Apr 24, 2018 | 50.58 | 50.58 | 49.78 | 49.81 | 18,087 | -0.61(-1.20%) |
Apr 23, 2018 | 50.77 | 50.77 | 50.35 | 50.42 | 2,853 | +0.02(+0.04%) |
Apr 20, 2018 | 50.65 | 50.65 | 50.40 | 50.40 | 704 | -0.46(-0.90%) |
Apr 19, 2018 | 50.76 | 50.86 | 50.76 | 50.86 | 445 | -0.23(-0.45%) |
Apr 18, 2018 | 51.11 | 51.18 | 51.09 | 51.09 | 2,115 | +0.03(+0.06%) |
Apr 17, 2018 | 51.05 | 51.06 | 50.97 | 51.06 | 4,301 | +0.35(+0.69%) |
Apr 16, 2018 | 50.63 | 50.78 | 50.55 | 50.71 | 8,010 | +0.22(+0.44%) |
Apr 13, 2018 | 50.39 | 50.50 | 50.39 | 50.49 | 144,807 | -0.10(-0.21%) |
Apr 12, 2018 | 50.59 | 50.60 | 50.59 | 50.59 | 1,580 | +0.21(+0.41%) |
Apr 11, 2018 | 50.39 | 50.39 | 50.39 | 50.39 | 783 | -0.12(-0.25%) |
Apr 10, 2018 | 50.47 | 50.52 | 50.47 | 50.51 | 4,298 | +0.76(+1.54%) |
Apr 03, 2018 | 49.75 | 49.75 | 49.75 | 105 | -0.26(-0.52%) | |
Apr 02, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 418 | -0.13(-0.25%) |
Mar 29, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.27(+0.53%) | |
Mar 28, 2018 | 49.87 | 49.87 | 49.87 | 49.87 | 376 | -0.70(-1.38%) |
Mar 27, 2018 | 50.58 | 50.72 | 50.57 | 50.57 | 1,544 | +0.65(+1.31%) |
Mar 26, 2018 | 49.92 | 49.92 | 49.92 | 49.92 | 279 | -0.74(-1.46%) |
Mar 22, 2018 | 50.66 | 50.66 | 50.66 | 197 | -0.81(-1.57%) | |
Mar 20, 2018 | 51.46 | 51.46 | 51.46 | 0 | +0.18(+0.34%) | |
Mar 19, 2018 | 51.58 | 51.58 | 51.29 | 51.29 | 731 | -0.86(-1.65%) |
Mar 16, 2018 | 52.15 | 52.15 | 52.15 | 52.15 | 199 | -0.43(-0.83%) |
Mar 13, 2018 | 52.58 | 52.58 | 52.58 | 83 | +0.01(+0.02%) | |
Mar 12, 2018 | 52.52 | 52.57 | 52.52 | 52.57 | 496 | +0.89(+1.72%) |
Mar 08, 2018 | 51.68 | 51.68 | 51.68 | 10 | +0.01(+0.02%) | |
Mar 06, 2018 | 51.63 | 51.75 | 51.61 | 51.67 | 14,904 | -0.35(-0.67%) |
Feb 28, 2018 | 52.02 | 52.02 | 52.02 | 0 | -0.28(-0.54%) | |
Feb 27, 2018 | 52.42 | 52.43 | 52.31 | 52.31 | 4,632 | +0.14(+0.27%) |
Feb 26, 2018 | 52.16 | 52.17 | 52.16 | 52.17 | 386 | +0.60(+1.15%) |
Feb 22, 2018 | 51.57 | 51.57 | 51.57 | 5 | -0.14(-0.27%) | |
Feb 21, 2018 | 51.71 | 51.71 | 51.71 | 51.71 | 227 | +0.01(+0.02%) |
Feb 20, 2018 | 51.70 | 51.70 | 51.70 | 51.70 | 469 | +0.14(+0.26%) |
Feb 15, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.29(+0.56%) | |
Feb 14, 2018 | 51.28 | 51.28 | 51.28 | 51.28 | 890 | +0.37(+0.72%) |
Feb 13, 2018 | 50.68 | 50.91 | 50.68 | 50.91 | 709 | -0.01(-0.01%) |
Feb 12, 2018 | 50.90 | 50.91 | 50.90 | 50.91 | 2,134 | +1.78(+3.63%) |
Feb 09, 2018 | 49.76 | 49.77 | 49.09 | 49.13 | 1,674 | -1.43(-2.82%) |
Feb 08, 2018 | 50.58 | 50.67 | 50.58 | 50.56 | 294,806 | -1.38(-2.65%) |
Feb 07, 2018 | 50.46 | 50.46 | 51.93 | 455 | +1.47(+2.91%) | |
Feb 06, 2018 | 51.05 | 51.34 | 50.42 | 50.46 | 51,682 | -1.68(-3.23%) |
Feb 05, 2018 | 53.19 | 52.15 | 52.15 | 1,368 | -2.16(-3.99%) |