Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.10 | 50.14 | 50.07 | 50.08 | 47,329 | +0.00(+0.00%) |
Apr 27, 2018 | 50.12 | 50.12 | 50.07 | 50.08 | 32,999 | -0.01(-0.02%) |
Apr 26, 2018 | 50.13 | 50.13 | 50.07 | 50.09 | 1,045,761 | +0.03(+0.06%) |
Apr 25, 2018 | 50.09 | 50.09 | 50.05 | 50.06 | 32,266 | -0.03(-0.06%) |
Apr 24, 2018 | 50.09 | 50.09 | 50.06 | 50.09 | 35,054 | +0.01(+0.02%) |
Apr 23, 2018 | 50.07 | 50.09 | 50.07 | 50.08 | 7,858 | +0.02(+0.04%) |
Apr 20, 2018 | 50.04 | 50.06 | 50.04 | 50.06 | 15,271 | +0.01(+0.02%) |
Apr 19, 2018 | 50.05 | 50.05 | 50.04 | 50.05 | 13,577 | +0.00(+0.00%) |
Apr 18, 2018 | 50.05 | 50.06 | 50.02 | 50.05 | 112,170 | +0.02(+0.04%) |
Apr 17, 2018 | 50.05 | 50.06 | 50.02 | 50.03 | 79,911 | -0.02(-0.04%) |
Apr 16, 2018 | 50.04 | 50.05 | 50.04 | 50.05 | 19,759 | -0.00(-0.00%) |
Apr 13, 2018 | 50.04 | 50.05 | 50.03 | 50.05 | 25,736 | +0.02(+0.04%) |
Apr 12, 2018 | 50.05 | 50.06 | 50.01 | 50.03 | 717,396 | -0.02(-0.04%) |
Apr 11, 2018 | 50.03 | 50.06 | 50.03 | 50.05 | 22,348 | +0.00(+0.00%) |
Apr 10, 2018 | 50.03 | 50.07 | 50.03 | 50.05 | 29,940 | +0.02(+0.04%) |
Apr 09, 2018 | 50.03 | 50.09 | 50.03 | 50.03 | 44,170 | +0.01(+0.02%) |
Apr 06, 2018 | 50.03 | 50.04 | 50.02 | 50.02 | 13,777 | +0.00(+0.00%) |
Apr 05, 2018 | 50.02 | 50.03 | 50.02 | 50.02 | 4,051 | +0.01(+0.02%) |
Apr 04, 2018 | 50.02 | 50.02 | 50.00 | 50.01 | 91,259 | -0.01(-0.02%) |
Apr 03, 2018 | 50.02 | 50.05 | 50.01 | 50.02 | 33,582 | +0.02(+0.04%) |
Apr 02, 2018 | 50.00 | 50.03 | 50.00 | 50.00 | 39,103 | -0.11(-0.22%) |
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%) |