Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.87 | 52.89 | 52.87 | 52.89 | 506,514 | +0.02(+0.03%) |
Apr 27, 2018 | 52.87 | 52.88 | 52.86 | 52.87 | 434,592 | +0.01(+0.01%) |
Apr 26, 2018 | 52.87 | 52.88 | 52.86 | 52.87 | 495,973 | -0.01(-0.01%) |
Apr 25, 2018 | 52.87 | 52.88 | 52.84 | 52.87 | 1,120,362 | +0.01(+0.02%) |
Apr 24, 2018 | 52.86 | 52.87 | 52.86 | 52.87 | 464,680 | +0.01(+0.02%) |
Apr 23, 2018 | 52.86 | 52.87 | 52.85 | 52.86 | 484,188 | +0.01(+0.02%) |
Apr 20, 2018 | 52.86 | 52.86 | 52.84 | 52.85 | 786,552 | +0.01(+0.01%) |
Apr 19, 2018 | 52.85 | 52.85 | 52.83 | 52.84 | 410,024 | +0.00(+0.01%) |
Apr 18, 2018 | 52.83 | 52.85 | 52.82 | 52.84 | 549,468 | -0.00(-0.01%) |
Apr 17, 2018 | 52.83 | 52.84 | 52.81 | 52.84 | 894,992 | +0.00(+0.00%) |
Apr 16, 2018 | 52.84 | 52.85 | 52.81 | 52.84 | 317,868 | +0.01(+0.02%) |
Apr 13, 2018 | 52.83 | 52.84 | 52.81 | 52.83 | 306,196 | +0.00(+0.00%) |
Apr 12, 2018 | 52.81 | 52.84 | 52.81 | 52.83 | 345,810 | +0.00(+0.00%) |
Apr 11, 2018 | 52.82 | 52.83 | 52.81 | 52.83 | 639,583 | +0.01(+0.02%) |
Apr 10, 2018 | 52.82 | 52.83 | 52.81 | 52.82 | 652,468 | -0.00(-0.01%) |
Apr 09, 2018 | 52.81 | 52.82 | 52.80 | 52.82 | 779,235 | +0.02(+0.03%) |
Apr 06, 2018 | 52.81 | 52.81 | 52.79 | 52.81 | 344,211 | +0.01(+0.02%) |
Apr 05, 2018 | 52.79 | 52.81 | 52.79 | 52.80 | 716,684 | +0.00(+0.00%) |
Apr 04, 2018 | 52.78 | 52.80 | 52.78 | 52.80 | 585,529 | +0.00(+0.00%) |
Apr 03, 2018 | 52.80 | 52.80 | 52.77 | 52.80 | 1,227,354 | +0.01(+0.02%) |
Apr 02, 2018 | 52.77 | 52.81 | 52.76 | 52.79 | 1,304,449 | +0.02(+0.03%) |
Mar 29, 2018 | 52.77 | 52.77 | 52.77 | 0 | -0.01(-0.02%) | |
Mar 28, 2018 | 52.77 | 52.79 | 52.76 | 52.78 | 944,997 | +0.01(+0.02%) |
Mar 27, 2018 | 52.76 | 52.77 | 52.74 | 52.77 | 527,684 | +0.01(+0.02%) |
Mar 26, 2018 | 52.74 | 52.77 | 52.74 | 52.76 | 217,407 | +0.01(+0.02%) |
Mar 23, 2018 | 52.74 | 52.77 | 52.74 | 52.75 | 520,798 | +0.01(+0.02%) |
Mar 22, 2018 | 52.76 | 52.77 | 52.74 | 52.74 | 395,417 | -0.02(-0.03%) |
Mar 21, 2018 | 52.75 | 52.76 | 52.74 | 52.76 | 486,942 | +0.02(+0.03%) |
Mar 20, 2018 | 52.73 | 52.76 | 52.73 | 52.74 | 435,702 | +0.01(+0.02%) |
Mar 19, 2018 | 52.73 | 52.75 | 52.73 | 52.73 | 176,299 | -0.01(-0.02%) |
Mar 16, 2018 | 52.73 | 52.75 | 52.73 | 52.74 | 187,440 | -0.00(-0.01%) |
Mar 15, 2018 | 52.74 | 52.75 | 52.72 | 52.75 | 232,642 | +0.01(+0.02%) |
Mar 14, 2018 | 52.74 | 52.74 | 52.72 | 52.73 | 435,685 | -0.01(-0.02%) |
Mar 13, 2018 | 52.75 | 52.75 | 52.72 | 52.74 | 214,524 | -0.01(-0.02%) |
Mar 12, 2018 | 52.73 | 52.75 | 52.73 | 52.75 | 142,277 | +0.01(+0.03%) |
Mar 09, 2018 | 52.73 | 52.74 | 52.72 | 52.74 | 157,949 | -0.00(-0.01%) |
Mar 08, 2018 | 52.75 | 52.75 | 52.72 | 52.74 | 464,827 | +0.00(+0.00%) |
Mar 07, 2018 | 52.74 | 52.75 | 52.72 | 52.74 | 241,715 | -0.01(-0.02%) |
Mar 06, 2018 | 52.74 | 52.75 | 52.72 | 52.75 | 239,746 | +0.00(+0.00%) |
Mar 05, 2018 | 52.72 | 52.75 | 52.72 | 52.75 | 211,565 | +0.02(+0.03%) |
Mar 02, 2018 | 52.73 | 52.74 | 52.72 | 52.73 | 353,224 | +0.00(+0.00%) |
Mar 01, 2018 | 52.72 | 52.74 | 52.71 | 52.73 | 325,410 | +0.01(+0.02%) |
Feb 28, 2018 | 52.71 | 52.72 | 52.70 | 52.72 | 315,116 | +0.01(+0.02%) |
Feb 27, 2018 | 52.72 | 52.72 | 52.69 | 52.72 | 251,106 | -0.01(-0.02%) |
Feb 26, 2018 | 52.69 | 52.73 | 52.69 | 52.72 | 351,654 | +0.03(+0.05%) |
Feb 23, 2018 | 52.70 | 52.72 | 52.69 | 52.70 | 311,691 | -0.00(-0.01%) |
Feb 22, 2018 | 52.70 | 52.72 | 52.68 | 52.70 | 627,120 | -0.01(-0.03%) |
Feb 21, 2018 | 52.69 | 52.73 | 52.69 | 52.72 | 521,270 | +0.02(+0.04%) |
Feb 20, 2018 | 52.70 | 52.71 | 52.69 | 52.70 | 157,042 | +0.02(+0.03%) |
Feb 16, 2018 | 52.68 | 52.68 | 52.68 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 52.71 | 52.71 | 52.67 | 52.70 | 515,334 | +0.01(+0.02%) |
Feb 14, 2018 | 52.70 | 52.71 | 52.68 | 52.69 | 603,682 | -0.02(-0.03%) |
Feb 13, 2018 | 52.69 | 52.70 | 52.69 | 52.71 | 620,453 | +0.00(+0.00%) |
Feb 12, 2018 | 52.70 | 52.71 | 52.68 | 52.71 | 296,284 | +0.01(+0.02%) |
Feb 09, 2018 | 52.69 | 52.71 | 52.67 | 52.70 | 884,140 | +0.00(+0.00%) |
Feb 08, 2018 | 52.69 | 52.71 | 52.68 | 52.70 | 422,709 | -0.01(-0.02%) |
Feb 07, 2018 | 52.68 | 52.70 | 52.67 | 52.71 | 885,139 | +0.02(+0.03%) |
Feb 06, 2018 | 52.65 | 52.71 | 52.64 | 52.69 | 1,565,853 | +0.04(+0.07%) |
Feb 05, 2018 | 52.65 | 52.69 | 52.64 | 52.65 | 1,314,068 | -0.02(-0.03%) |
Feb 02, 2018 | 52.69 | 52.69 | 52.66 | 52.67 | 376,403 | -0.01(-0.03%) |