Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 51.31 | 51.50 | 51.30 | 51.47 | 193,945 | +0.15(+0.28%) |
Feb 28, 2018 | 51.29 | 51.38 | 51.29 | 51.33 | 76,195 | +0.03(+0.06%) |
Feb 27, 2018 | 51.32 | 51.32 | 51.21 | 51.29 | 108,983 | -0.03(-0.05%) |
Feb 26, 2018 | 51.30 | 51.39 | 51.30 | 51.32 | 88,647 | -0.02(-0.03%) |
Feb 23, 2018 | 51.25 | 51.38 | 51.25 | 51.34 | 75,862 | +0.15(+0.29%) |
Feb 22, 2018 | 51.22 | 51.34 | 51.18 | 51.19 | 89,628 | -0.10(-0.19%) |
Feb 21, 2018 | 51.34 | 51.39 | 51.17 | 51.29 | 115,660 | +0.09(+0.17%) |
Feb 20, 2018 | 51.28 | 51.31 | 51.14 | 51.20 | 79,582 | -0.07(-0.14%) |
Feb 16, 2018 | 51.27 | 51.27 | 51.27 | 0 | -0.03(-0.05%) | |
Feb 15, 2018 | 51.34 | 51.36 | 51.28 | 51.29 | 38,550 | -0.01(-0.03%) |
Feb 14, 2018 | 51.42 | 51.42 | 51.28 | 51.31 | 61,108 | -0.14(-0.27%) |
Feb 13, 2018 | 51.48 | 51.53 | 51.40 | 51.44 | 79,085 | +0.04(+0.07%) |
Feb 12, 2018 | 51.46 | 51.48 | 51.36 | 51.41 | 58,089 | +0.07(+0.14%) |
Feb 09, 2018 | 51.38 | 51.52 | 51.34 | 51.34 | 69,276 | -0.09(-0.17%) |
Feb 08, 2018 | 51.44 | 51.46 | 51.35 | 51.43 | 542,165 | -0.02(-0.03%) |
Feb 07, 2018 | 51.53 | 51.53 | 51.40 | 51.44 | 169,833 | -0.04(-0.07%) |
Feb 06, 2018 | 51.44 | 51.50 | 51.41 | 51.48 | 169,539 | +0.13(+0.26%) |
Feb 05, 2018 | 51.30 | 51.45 | 51.30 | 51.35 | 297,188 | +0.02(+0.03%) |
Feb 02, 2018 | 51.44 | 51.44 | 51.30 | 51.33 | 112,289 | -0.12(-0.24%) |