Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.01 | 51.10 | 50.97 | 51.01 | 2,625,653 | +0.00(+0.00%) |
Feb 27, 2018 | 50.97 | 51.01 | 50.97 | 51.01 | 1,361,289 | +0.03(+0.06%) |
Feb 26, 2018 | 51.00 | 51.01 | 50.97 | 50.98 | 2,224,214 | -0.03(-0.06%) |
Feb 23, 2018 | 50.99 | 51.01 | 50.98 | 51.01 | 2,598,662 | +0.03(+0.06%) |
Feb 22, 2018 | 51.00 | 51.00 | 50.96 | 50.98 | 1,248,484 | -0.01(-0.02%) |
Feb 21, 2018 | 51.00 | 51.00 | 50.97 | 50.99 | 1,623,622 | -0.01(-0.02%) |
Feb 20, 2018 | 50.99 | 51.00 | 50.96 | 51.00 | 1,964,470 | +0.02(+0.04%) |
Feb 16, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 50.98 | 50.99 | 50.96 | 50.98 | 1,821,405 | +0.01(+0.02%) |
Feb 14, 2018 | 50.96 | 50.98 | 50.95 | 50.97 | 885,195 | -0.01(-0.02%) |
Feb 13, 2018 | 50.98 | 50.99 | 50.95 | 50.98 | 1,187,107 | +0.00(+0.00%) |
Feb 12, 2018 | 50.98 | 50.99 | 50.94 | 50.98 | 1,771,385 | +0.00(+0.00%) |
Feb 09, 2018 | 50.98 | 50.98 | 50.94 | 50.98 | 1,552,157 | +0.01(+0.02%) |
Feb 08, 2018 | 50.98 | 50.99 | 50.95 | 50.97 | 2,484,040 | +0.00(+0.00%) |
Feb 07, 2018 | 50.99 | 51.05 | 50.95 | 50.97 | 2,666,252 | -0.01(-0.02%) |
Feb 06, 2018 | 50.99 | 50.99 | 50.92 | 50.98 | 3,448,733 | +0.03(+0.06%) |
Feb 05, 2018 | 50.97 | 50.97 | 50.95 | 50.95 | 1,388,664 | -0.01(-0.02%) |
Feb 02, 2018 | 50.96 | 50.98 | 50.96 | 50.96 | 1,487,370 | +0.01(+0.02%) |
Feb 01, 2018 | 50.94 | 50.95 | 50.94 | 50.95 | 1,473,689 | -0.07(-0.14%) |
Jan 31, 2018 | 51.02 | 51.04 | 51.00 | 51.02 | 2,300,223 | +0.04(+0.08%) |
Jan 30, 2018 | 51.00 | 51.00 | 50.98 | 50.98 | 1,315,462 | +0.01(+0.02%) |
Jan 29, 2018 | 51.00 | 51.00 | 50.96 | 50.97 | 1,894,640 | -0.01(-0.02%) |
Jan 26, 2018 | 50.98 | 51.00 | 50.97 | 50.98 | 1,206,583 | -0.01(-0.02%) |
Jan 25, 2018 | 50.97 | 50.99 | 50.96 | 50.99 | 887,729 | +0.03(+0.06%) |
Jan 24, 2018 | 50.98 | 50.99 | 50.96 | 50.96 | 980,718 | +0.00(+0.00%) |
Jan 23, 2018 | 50.97 | 50.99 | 50.95 | 50.96 | 1,357,833 | +0.03(+0.06%) |
Jan 22, 2018 | 50.97 | 50.98 | 50.93 | 50.93 | 1,653,062 | -0.02(-0.04%) |
Jan 19, 2018 | 50.98 | 50.99 | 50.94 | 50.95 | 1,635,340 | -0.01(-0.02%) |
Jan 18, 2018 | 50.95 | 50.98 | 50.93 | 50.96 | 2,153,466 | +0.03(+0.06%) |
Jan 17, 2018 | 50.93 | 50.96 | 50.92 | 50.93 | 2,450,880 | +0.01(+0.02%) |
Jan 16, 2018 | 50.95 | 50.95 | 50.91 | 50.92 | 1,012,173 | +0.01(+0.02%) |
Jan 12, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 50.89 | 50.94 | 50.89 | 50.91 | 1,265,832 | +0.04(+0.08%) |
Jan 10, 2018 | 50.92 | 50.93 | 50.87 | 50.87 | 1,381,787 | -0.02(-0.04%) |
Jan 09, 2018 | 50.90 | 50.92 | 50.86 | 50.89 | 5,003,436 | +0.03(+0.06%) |
Jan 08, 2018 | 50.90 | 50.92 | 50.86 | 50.86 | 1,456,440 | -0.02(-0.04%) |
Jan 05, 2018 | 50.90 | 50.91 | 50.87 | 50.88 | 1,078,506 | +0.00(+0.00%) |
Jan 04, 2018 | 50.89 | 50.90 | 50.88 | 50.88 | 1,023,476 | -0.01(-0.02%) |
Jan 03, 2018 | 50.87 | 50.91 | 50.87 | 50.89 | 1,150,388 | +0.02(+0.04%) |
Jan 02, 2018 | 50.84 | 50.89 | 50.83 | 50.87 | 1,380,633 | +0.05(+0.10%) |
Dec 29, 2017 | 50.82 | 50.82 | 50.82 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.79 | 50.84 | 50.79 | 50.82 | 945,871 | +0.03(+0.06%) |
Dec 27, 2017 | 50.81 | 50.83 | 50.79 | 50.79 | 1,052,730 | +0.00(+0.00%) |
Dec 26, 2017 | 50.83 | 50.83 | 50.79 | 50.79 | 1,217,663 | -0.03(-0.06%) |
Dec 22, 2017 | 50.83 | 50.85 | 50.79 | 50.82 | 2,083,795 | -0.01(-0.02%) |
Dec 21, 2017 | 50.86 | 50.86 | 50.83 | 50.83 | 772,661 | -0.02(-0.05%) |
Dec 20, 2017 | 50.83 | 50.86 | 50.78 | 50.85 | 3,037,465 | +0.03(+0.06%) |
Dec 19, 2017 | 50.83 | 50.83 | 50.83 | 50.82 | 773,939 | +0.00(+0.00%) |
Dec 18, 2017 | 50.82 | 50.84 | 50.81 | 50.82 | 2,222,068 | +0.01(+0.02%) |
Dec 15, 2017 | 50.82 | 50.83 | 50.80 | 50.81 | 932,532 | +0.01(+0.02%) |
Dec 14, 2017 | 50.82 | 50.82 | 50.80 | 50.80 | 1,368,818 | -0.01(-0.02%) |
Dec 13, 2017 | 50.81 | 50.83 | 50.81 | 50.81 | 716,483 | -0.01(-0.02%) |
Dec 12, 2017 | 50.84 | 50.84 | 50.80 | 50.82 | 1,081,308 | -0.01(-0.02%) |
Dec 11, 2017 | 50.84 | 50.85 | 50.82 | 50.83 | 1,056,330 | -0.01(-0.02%) |
Dec 08, 2017 | 50.84 | 50.85 | 50.82 | 50.84 | 1,271,518 | +0.01(+0.02%) |
Dec 07, 2017 | 50.83 | 50.84 | 50.82 | 50.83 | 1,365,056 | +0.00(+0.00%) |
Dec 06, 2017 | 50.83 | 50.87 | 50.82 | 50.83 | 4,245,941 | +0.01(+0.02%) |
Dec 05, 2017 | 50.86 | 50.86 | 50.82 | 50.82 | 2,439,750 | -0.02(-0.04%) |
Dec 04, 2017 | 50.84 | 50.84 | 50.82 | 50.84 | 1,143,471 | +0.02(+0.04%) |