Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.18 | 50.18 | 50.16 | 50.16 | 392,770 | -0.01(-0.02%) |
Apr 27, 2018 | 50.17 | 50.17 | 50.15 | 50.17 | 437,184 | +0.01(+0.02%) |
Apr 26, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 440,899 | +0.01(+0.02%) |
Apr 25, 2018 | 50.17 | 50.18 | 50.14 | 50.15 | 2,347,329 | -0.02(-0.04%) |
Apr 24, 2018 | 50.15 | 50.17 | 50.14 | 50.17 | 312,449 | +0.01(+0.02%) |
Apr 23, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 386,122 | +0.01(+0.02%) |
Apr 20, 2018 | 50.13 | 50.15 | 50.13 | 50.15 | 291,708 | -0.01(-0.02%) |
Apr 19, 2018 | 50.13 | 50.16 | 50.12 | 50.16 | 296,797 | +0.01(+0.02%) |
Apr 18, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 860,771 | +0.01(+0.02%) |
Apr 17, 2018 | 50.13 | 50.14 | 50.11 | 50.14 | 410,743 | +0.02(+0.04%) |
Apr 16, 2018 | 50.11 | 50.13 | 50.10 | 50.12 | 338,442 | +0.01(+0.02%) |
Apr 13, 2018 | 50.12 | 50.12 | 50.10 | 50.11 | 458,971 | +0.00(+0.00%) |
Apr 12, 2018 | 50.10 | 50.11 | 50.09 | 50.11 | 298,753 | +0.00(+0.00%) |
Apr 11, 2018 | 50.10 | 50.11 | 50.08 | 50.11 | 686,193 | +0.02(+0.04%) |
Apr 10, 2018 | 50.07 | 50.10 | 50.07 | 50.09 | 545,359 | +0.01(+0.02%) |
Apr 09, 2018 | 50.10 | 50.10 | 50.06 | 50.08 | 666,852 | +0.00(+0.00%) |
Apr 06, 2018 | 50.05 | 50.08 | 50.05 | 50.08 | 238,881 | +0.04(+0.08%) |
Apr 05, 2018 | 50.09 | 50.11 | 50.04 | 50.04 | 4,204,685 | -0.06(-0.12%) |
Apr 04, 2018 | 50.10 | 50.11 | 50.08 | 50.10 | 677,970 | +0.01(+0.02%) |
Apr 03, 2018 | 50.09 | 50.10 | 50.08 | 50.09 | 2,700,053 | -0.02(-0.04%) |
Apr 02, 2018 | 50.07 | 50.11 | 50.06 | 50.11 | 1,048,330 | -0.05(-0.10%) |
Mar 29, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 50.14 | 50.16 | 50.14 | 50.14 | 404,394 | -0.01(-0.02%) |
Mar 27, 2018 | 50.13 | 50.16 | 50.13 | 50.15 | 477,573 | +0.02(+0.04%) |
Mar 26, 2018 | 50.15 | 50.15 | 50.13 | 50.13 | 675,340 | +0.00(+0.00%) |
Mar 23, 2018 | 50.15 | 50.15 | 50.13 | 50.13 | 2,738,323 | -0.02(-0.04%) |
Mar 22, 2018 | 50.13 | 50.15 | 50.12 | 50.15 | 371,129 | +0.01(+0.02%) |
Mar 21, 2018 | 50.12 | 50.15 | 50.10 | 50.14 | 454,632 | +0.01(+0.02%) |
Mar 20, 2018 | 50.12 | 50.13 | 50.12 | 50.13 | 318,233 | +0.02(+0.03%) |
Mar 19, 2018 | 50.11 | 50.12 | 50.09 | 50.12 | 773,295 | +0.01(+0.01%) |
Mar 16, 2018 | 50.11 | 50.11 | 50.10 | 50.11 | 246,848 | +0.01(+0.02%) |
Mar 15, 2018 | 50.11 | 50.12 | 50.09 | 50.10 | 237,802 | -0.01(-0.02%) |
Mar 14, 2018 | 50.13 | 50.13 | 50.09 | 50.11 | 519,336 | -0.01(-0.02%) |
Mar 13, 2018 | 50.13 | 50.13 | 50.11 | 50.12 | 551,915 | +0.01(+0.02%) |
Mar 12, 2018 | 50.12 | 50.13 | 50.11 | 50.11 | 216,127 | -0.01(-0.02%) |
Mar 09, 2018 | 50.11 | 50.13 | 50.10 | 50.12 | 786,782 | +0.01(+0.02%) |
Mar 08, 2018 | 50.12 | 50.14 | 50.09 | 50.11 | 628,810 | -0.02(-0.04%) |
Mar 07, 2018 | 50.12 | 50.13 | 751,945 | -0.01(-0.02%) | ||
Mar 06, 2018 | 50.13 | 50.14 | 50.12 | 50.14 | 656,665 | +0.00(+0.00%) |
Mar 05, 2018 | 50.12 | 50.14 | 50.12 | 50.14 | 3,389,659 | +0.01(+0.02%) |
Mar 02, 2018 | 50.13 | 50.14 | 50.12 | 50.13 | 221,511 | -0.01(-0.02%) |
Mar 01, 2018 | 50.11 | 50.14 | 50.10 | 50.14 | 844,092 | -0.04(-0.08%) |
Feb 28, 2018 | 50.18 | 50.20 | 50.17 | 50.18 | 346,284 | +0.00(+0.00%) |
Feb 27, 2018 | 50.18 | 50.19 | 50.15 | 50.18 | 1,330,129 | +0.01(+0.02%) |
Feb 26, 2018 | 50.16 | 50.18 | 50.14 | 50.17 | 1,105,668 | +0.02(+0.04%) |
Feb 23, 2018 | 50.18 | 50.19 | 50.14 | 50.15 | 2,061,270 | -0.02(-0.04%) |
Feb 22, 2018 | 50.17 | 50.18 | 50.16 | 50.17 | 380,017 | -0.01(-0.02%) |
Feb 21, 2018 | 50.14 | 50.18 | 50.14 | 50.18 | 537,582 | +0.02(+0.05%) |
Feb 20, 2018 | 50.16 | 50.17 | 50.14 | 50.16 | 587,478 | +0.02(+0.03%) |
Feb 16, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 50.14 | 50.17 | 50.13 | 50.16 | 1,090,619 | +0.00(+0.00%) |
Feb 14, 2018 | 50.14 | 50.18 | 50.14 | 50.16 | 434,637 | +0.00(+0.00%) |
Feb 13, 2018 | 50.14 | 50.18 | 50.14 | 50.16 | 2,087,619 | +0.00(+0.01%) |
Feb 12, 2018 | 50.14 | 50.16 | 50.14 | 50.16 | 357,339 | -0.00(-0.01%) |
Feb 09, 2018 | 50.13 | 50.17 | 50.13 | 50.16 | 721,279 | +0.03(+0.06%) |
Feb 08, 2018 | 50.18 | 50.18 | 50.13 | 50.13 | 529,819 | -0.02(-0.04%) |
Feb 07, 2018 | 50.14 | 50.18 | 50.14 | 50.15 | 777,117 | +0.02(+0.04%) |
Feb 06, 2018 | 50.16 | 50.16 | 50.11 | 50.13 | 1,584,544 | -0.03(-0.05%) |
Feb 05, 2018 | 50.17 | 50.18 | 50.15 | 50.16 | 1,404,204 | +0.00(+0.00%) |
Feb 02, 2018 | 50.18 | 50.18 | 50.15 | 50.16 | 609,891 | -0.02(-0.03%) |