Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.04(+0.07%) | |
Mar 28, 2018 | 51.52 | 51.55 | 51.46 | 51.53 | 83,630 | +0.05(+0.10%) |
Mar 27, 2018 | 51.43 | 51.49 | 51.43 | 51.47 | 58,281 | +0.10(+0.19%) |
Mar 26, 2018 | 51.31 | 51.39 | 51.30 | 51.38 | 34,035 | -0.08(-0.15%) |
Mar 23, 2018 | 51.42 | 51.47 | 51.42 | 51.45 | 31,611 | -0.01(-0.02%) |
Mar 22, 2018 | 51.38 | 51.46 | 51.38 | 51.46 | 61,041 | +0.14(+0.28%) |
Mar 21, 2018 | 51.31 | 51.35 | 51.26 | 51.32 | 109,095 | +0.00(+0.00%) |
Mar 20, 2018 | 51.37 | 51.44 | 51.32 | 51.32 | 86,115 | -0.07(-0.14%) |
Mar 19, 2018 | 51.31 | 51.41 | 51.30 | 51.39 | 83,701 | +0.04(+0.08%) |
Mar 16, 2018 | 51.29 | 51.46 | 51.29 | 51.35 | 87,285 | +0.04(+0.07%) |
Mar 15, 2018 | 51.30 | 51.35 | 51.29 | 51.31 | 42,851 | +0.03(+0.07%) |
Mar 14, 2018 | 51.26 | 51.36 | 51.20 | 51.28 | 134,696 | +0.04(+0.09%) |
Mar 13, 2018 | 51.27 | 51.37 | 51.20 | 51.23 | 80,703 | -0.01(-0.02%) |
Mar 12, 2018 | 51.29 | 51.34 | 51.24 | 51.24 | 86,798 | -0.04(-0.09%) |
Mar 09, 2018 | 51.23 | 51.35 | 51.23 | 51.29 | 90,349 | -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 | 63,104 | +0.08(+0.15%) | ||
Mar 06, 2018 | 51.42 | 51.43 | 51.31 | 51.39 | 62,219 | -0.05(-0.10%) |
Mar 05, 2018 | 51.37 | 51.45 | 51.33 | 51.45 | 82,595 | +0.12(+0.24%) |
Mar 02, 2018 | 51.45 | 51.46 | 51.31 | 51.32 | 85,494 | -0.15(-0.29%) |
Mar 01, 2018 | 51.31 | 51.50 | 51.30 | 51.47 | 193,942 | +0.15(+0.28%) |
Feb 28, 2018 | 51.29 | 51.38 | 51.29 | 51.33 | 76,193 | +0.03(+0.06%) |
Feb 27, 2018 | 51.32 | 51.32 | 51.21 | 51.30 | 108,981 | -0.03(-0.05%) |
Feb 26, 2018 | 51.30 | 51.39 | 51.30 | 51.32 | 88,646 | -0.02(-0.03%) |
Feb 23, 2018 | 51.25 | 51.38 | 51.25 | 51.34 | 75,861 | +0.15(+0.29%) |
Feb 22, 2018 | 51.23 | 51.34 | 51.18 | 51.19 | 89,627 | -0.10(-0.19%) |
Feb 21, 2018 | 51.34 | 51.39 | 51.17 | 51.29 | 115,658 | +0.09(+0.17%) |
Feb 20, 2018 | 51.28 | 51.31 | 51.14 | 51.20 | 79,581 | -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 | 51.30 | 38,549 | -0.01(-0.03%) |
Feb 14, 2018 | 51.42 | 51.42 | 51.28 | 51.31 | 61,107 | -0.14(-0.27%) |
Feb 13, 2018 | 51.48 | 51.53 | 51.40 | 51.45 | 79,083 | +0.04(+0.07%) |
Feb 12, 2018 | 51.46 | 51.48 | 51.36 | 51.41 | 58,088 | +0.07(+0.14%) |
Feb 09, 2018 | 51.38 | 51.52 | 51.34 | 51.34 | 69,275 | -0.09(-0.17%) |
Feb 08, 2018 | 51.44 | 51.46 | 51.35 | 51.43 | 542,156 | -0.02(-0.03%) |
Feb 07, 2018 | 51.53 | 51.53 | 51.40 | 51.45 | 169,830 | -0.04(-0.07%) |
Feb 06, 2018 | 51.44 | 51.50 | 51.41 | 51.48 | 169,536 | +0.13(+0.26%) |
Feb 05, 2018 | 51.30 | 51.46 | 51.30 | 51.35 | 297,183 | +0.02(+0.03%) |
Feb 02, 2018 | 51.45 | 51.45 | 51.30 | 51.33 | 112,287 | -0.13(-0.24%) |
Feb 01, 2018 | 51.60 | 51.60 | 51.44 | 51.46 | 73,640 | -0.28(-0.54%) |
Jan 31, 2018 | 51.60 | 51.74 | 51.60 | 51.74 | 111,540 | +0.13(+0.25%) |
Jan 30, 2018 | 51.67 | 51.67 | 51.58 | 51.61 | 146,029 | -0.09(-0.17%) |
Jan 29, 2018 | 51.79 | 51.79 | 51.66 | 51.69 | 79,298 | -0.11(-0.22%) |
Jan 26, 2018 | 51.88 | 51.88 | 51.76 | 51.81 | 66,109 | -0.09(-0.17%) |
Jan 25, 2018 | 51.86 | 51.94 | 51.82 | 51.89 | 90,035 | +0.07(+0.14%) |
Jan 24, 2018 | 51.85 | 51.87 | 51.79 | 51.82 | 90,277 | -0.04(-0.08%) |
Jan 23, 2018 | 51.95 | 51.95 | 51.86 | 51.87 | 98,637 | +0.04(+0.08%) |
Jan 22, 2018 | 51.92 | 51.94 | 51.79 | 51.82 | 104,464 | -0.02(-0.03%) |
Jan 19, 2018 | 51.89 | 51.95 | 51.84 | 51.84 | 97,764 | +0.00(+0.00%) |
Jan 18, 2018 | 51.94 | 51.97 | 51.83 | 51.84 | 161,940 | -0.05(-0.09%) |
Jan 17, 2018 | 51.94 | 52.01 | 51.86 | 51.89 | 53,103 | -0.03(-0.06%) |
Jan 16, 2018 | 51.90 | 51.96 | 51.89 | 51.92 | 85,843 | +0.03(+0.06%) |
Jan 12, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 51.97 | 51.97 | 51.89 | 51.92 | 63,884 | -0.00(-0.01%) |
Jan 10, 2018 | 51.86 | 51.98 | 51.82 | 51.92 | 81,651 | -0.04(-0.07%) |
Jan 09, 2018 | 52.14 | 52.14 | 51.96 | 51.96 | 78,523 | -0.16(-0.31%) |
Jan 08, 2018 | 52.18 | 52.18 | 52.11 | 52.12 | 100,854 | +0.01(+0.02%) |
Jan 05, 2018 | 52.14 | 52.18 | 52.07 | 52.11 | 65,230 | -0.04(-0.08%) |
Jan 04, 2018 | 52.00 | 52.17 | 52.00 | 52.15 | 48,171 | -0.05(-0.09%) |
Jan 03, 2018 | 52.18 | 52.19 | 52.05 | 52.19 | 66,583 | +0.10(+0.19%) |