Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.92 | 52.92 | 52.90 | 52.91 | 194,841 | -0.01(-0.02%) |
Apr 27, 2018 | 52.90 | 52.92 | 52.90 | 52.92 | 187,109 | +0.02(+0.03%) |
Apr 26, 2018 | 52.92 | 52.92 | 52.89 | 52.91 | 177,207 | +0.03(+0.05%) |
Apr 25, 2018 | 52.90 | 52.91 | 52.88 | 52.88 | 191,986 | -0.02(-0.03%) |
Apr 24, 2018 | 52.88 | 52.90 | 52.86 | 52.90 | 203,213 | +0.02(+0.03%) |
Apr 23, 2018 | 52.87 | 52.90 | 52.87 | 52.88 | 155,176 | -0.02(-0.03%) |
Apr 20, 2018 | 52.91 | 52.91 | 52.89 | 52.90 | 156,388 | -0.01(-0.02%) |
Apr 19, 2018 | 52.91 | 52.92 | 52.89 | 52.91 | 249,426 | -0.01(-0.02%) |
Apr 18, 2018 | 52.91 | 52.93 | 52.90 | 52.91 | 137,636 | -0.04(-0.07%) |
Apr 17, 2018 | 52.96 | 52.97 | 52.93 | 52.95 | 106,628 | +0.00(+0.00%) |
Apr 16, 2018 | 52.94 | 52.97 | 52.93 | 52.95 | 304,172 | -0.03(-0.05%) |
Apr 13, 2018 | 52.97 | 52.98 | 52.94 | 52.98 | 279,215 | +0.00(+0.01%) |
Apr 12, 2018 | 52.98 | 53.02 | 52.95 | 52.97 | 331,287 | -0.01(-0.03%) |
Apr 11, 2018 | 53.01 | 53.03 | 52.99 | 52.99 | 382,925 | -0.02(-0.03%) |
Apr 10, 2018 | 53.00 | 53.01 | 52.99 | 53.00 | 327,467 | -0.01(-0.02%) |
Apr 09, 2018 | 52.99 | 53.03 | 52.99 | 53.01 | 123,808 | -0.03(-0.05%) |
Apr 06, 2018 | 53.00 | 53.04 | 52.99 | 53.04 | 1,033,111 | +0.08(+0.15%) |
Apr 05, 2018 | 52.97 | 53.01 | 52.96 | 52.96 | 1,027,946 | -0.05(-0.10%) |
Apr 04, 2018 | 53.03 | 53.03 | 52.99 | 53.01 | 325,809 | +0.01(+0.02%) |
Apr 03, 2018 | 53.01 | 53.03 | 52.99 | 53.00 | 132,376 | -0.04(-0.07%) |
Apr 02, 2018 | 53.02 | 53.06 | 53.00 | 53.04 | 510,949 | +0.03(+0.06%) |
Mar 29, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 53.02 | 53.03 | 52.99 | 53.00 | 213,619 | -0.02(-0.03%) |
Mar 27, 2018 | 52.96 | 53.03 | 52.96 | 53.01 | 339,345 | +0.05(+0.10%) |
Mar 26, 2018 | 52.97 | 52.99 | 52.94 | 52.96 | 358,154 | -0.04(-0.07%) |
Mar 23, 2018 | 52.97 | 53.00 | 52.95 | 53.00 | 217,243 | +0.04(+0.08%) |
Mar 22, 2018 | 52.94 | 52.97 | 52.94 | 52.95 | 282,642 | +0.01(+0.02%) |
Mar 21, 2018 | 52.88 | 52.94 | 52.88 | 52.94 | 275,134 | +0.04(+0.08%) |
Mar 20, 2018 | 52.92 | 52.95 | 52.89 | 52.90 | 158,577 | -0.04(-0.07%) |
Mar 19, 2018 | 52.93 | 52.96 | 52.93 | 52.93 | 109,633 | -0.02(-0.03%) |
Mar 16, 2018 | 52.96 | 52.99 | 52.92 | 52.95 | 343,580 | -0.01(-0.02%) |
Mar 15, 2018 | 52.97 | 52.99 | 52.93 | 52.96 | 404,592 | +0.00(+0.00%) |
Mar 14, 2018 | 52.94 | 52.98 | 52.91 | 52.96 | 213,974 | +0.01(+0.02%) |
Mar 13, 2018 | 52.94 | 52.96 | 52.94 | 52.95 | 163,838 | +0.01(+0.03%) |
Mar 12, 2018 | 52.93 | 52.96 | 52.92 | 52.94 | 180,558 | +0.01(+0.02%) |
Mar 09, 2018 | 52.92 | 52.94 | 52.92 | 52.93 | 213,492 | -0.00(-0.01%) |
Mar 08, 2018 | 52.93 | 52.95 | 52.92 | 52.93 | 228,777 | -0.01(-0.02%) |
Mar 07, 2018 | 52.95 | 52.95 | 52.93 | 52.94 | 214,576 | -0.00(-0.01%) |
Mar 06, 2018 | 52.93 | 52.96 | 52.93 | 52.94 | 187,092 | +0.00(+0.00%) |
Mar 05, 2018 | 52.96 | 52.96 | 52.93 | 52.94 | 248,509 | +0.02(+0.03%) |
Mar 02, 2018 | 52.95 | 52.97 | 52.93 | 52.93 | 390,599 | -0.02(-0.03%) |
Mar 01, 2018 | 52.91 | 52.96 | 52.89 | 52.94 | 246,850 | +0.03(+0.06%) |
Feb 28, 2018 | 52.91 | 52.94 | 52.88 | 52.91 | 269,077 | -0.01(-0.01%) |
Feb 27, 2018 | 52.96 | 52.96 | 52.88 | 52.92 | 229,376 | -0.02(-0.04%) |
Feb 26, 2018 | 52.92 | 52.97 | 52.92 | 52.94 | 318,806 | +0.01(+0.02%) |
Feb 23, 2018 | 52.93 | 52.94 | 52.88 | 52.93 | 150,774 | +0.02(+0.03%) |
Feb 22, 2018 | 52.90 | 52.91 | 52.87 | 52.91 | 394,967 | +0.05(+0.10%) |
Feb 21, 2018 | 52.88 | 52.88 | 52.85 | 52.86 | 116,749 | -0.02(-0.03%) |
Feb 20, 2018 | 52.88 | 52.91 | 52.87 | 52.88 | 130,899 | -0.02(-0.03%) |
Feb 16, 2018 | 52.89 | 52.89 | 52.89 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 52.90 | 52.91 | 52.86 | 52.91 | 200,764 | +0.00(+0.00%) |
Feb 14, 2018 | 52.92 | 52.93 | 52.88 | 52.91 | 237,379 | -0.08(-0.15%) |
Feb 13, 2018 | 52.98 | 53.00 | 52.96 | 52.99 | 264,078 | -0.01(-0.02%) |
Feb 12, 2018 | 53.00 | 53.01 | 52.96 | 53.00 | 422,137 | -0.01(-0.02%) |
Feb 09, 2018 | 52.97 | 53.06 | 52.96 | 53.01 | 241,500 | +0.02(+0.03%) |
Feb 08, 2018 | 52.94 | 52.99 | 52.92 | 52.99 | 327,774 | +0.04(+0.07%) |
Feb 07, 2018 | 52.99 | 52.99 | 52.94 | 52.96 | 424,150 | +0.00(+0.00%) |
Feb 06, 2018 | 53.03 | 53.03 | 52.95 | 52.96 | 498,288 | -0.06(-0.11%) |
Feb 05, 2018 | 52.96 | 53.05 | 52.95 | 53.01 | 274,571 | +0.06(+0.11%) |
Feb 02, 2018 | 52.89 | 52.96 | 52.89 | 52.96 | 697,776 | +0.04(+0.07%) |