Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.17 | 50.18 | 50.16 | 50.18 | 745,234 | +0.02(+0.03%) |
Feb 27, 2019 | 50.16 | 50.17 | 50.16 | 50.16 | 738,012 | +0.01(+0.01%) |
Feb 26, 2019 | 50.16 | 50.16 | 50.14 | 50.16 | 1,158,679 | +0.02(+0.04%) |
Feb 25, 2019 | 50.15 | 50.16 | 50.14 | 50.14 | 1,163,112 | +0.00(+0.00%) |
Feb 22, 2019 | 50.14 | 50.14 | 50.12 | 50.14 | 748,700 | +0.01(+0.02%) |
Feb 21, 2019 | 50.13 | 50.14 | 50.12 | 50.13 | 882,539 | +0.01(+0.02%) |
Feb 20, 2019 | 50.13 | 50.13 | 50.11 | 50.12 | 997,576 | +0.01(+0.02%) |
Feb 19, 2019 | 50.12 | 50.12 | 50.10 | 50.11 | 905,594 | +0.01(+0.02%) |
Feb 15, 2019 | 50.10 | 50.11 | 50.09 | 50.10 | 1,409,700 | +0.01(+0.02%) |
Feb 14, 2019 | 50.08 | 50.10 | 50.08 | 50.09 | 3,141,852 | +0.00(+0.00%) |
Feb 13, 2019 | 50.08 | 50.10 | 50.07 | 50.09 | 3,248,435 | +0.00(+0.00%) |
Feb 12, 2019 | 50.10 | 50.10 | 50.08 | 50.09 | 744,744 | +0.00(+0.00%) |
Feb 11, 2019 | 50.08 | 50.09 | 50.08 | 50.09 | 745,020 | +0.01(+0.02%) |
Feb 08, 2019 | 50.08 | 50.08 | 50.06 | 50.08 | 870,300 | +0.01(+0.02%) |
Feb 07, 2019 | 50.07 | 50.07 | 50.05 | 50.07 | 616,648 | +0.01(+0.02%) |
Feb 06, 2019 | 50.05 | 50.06 | 50.04 | 50.06 | 5,064,328 | +0.03(+0.06%) |
Feb 05, 2019 | 50.05 | 50.05 | 50.03 | 50.03 | 1,371,040 | -0.01(-0.02%) |
Feb 04, 2019 | 50.03 | 50.04 | 50.02 | 50.04 | 1,159,501 | +0.02(+0.04%) |
Feb 01, 2019 | 50.02 | 50.02 | 50.00 | 50.02 | 1,113,700 | -0.09(-0.18%) |
Jan 31, 2019 | 50.10 | 50.11 | 50.09 | 50.11 | 759,349 | +0.03(+0.06%) |
Jan 30, 2019 | 50.09 | 50.09 | 50.07 | 50.08 | 889,397 | +0.01(+0.02%) |
Jan 29, 2019 | 50.06 | 50.08 | 50.06 | 50.07 | 661,861 | +0.01(+0.02%) |
Jan 28, 2019 | 50.06 | 50.06 | 50.05 | 50.06 | 697,973 | +0.01(+0.02%) |
Jan 25, 2019 | 50.05 | 50.06 | 50.03 | 50.05 | 1,211,200 | +0.01(+0.02%) |
Jan 24, 2019 | 50.01 | 50.04 | 50.01 | 50.04 | 1,382,344 | +0.03(+0.06%) |
Jan 23, 2019 | 50.00 | 50.01 | 49.99 | 50.01 | 1,677,954 | +0.03(+0.06%) |
Jan 22, 2019 | 49.98 | 50.00 | 49.97 | 49.98 | 1,710,455 | +0.00(+0.00%) |
Jan 18, 2019 | 49.95 | 49.98 | 49.95 | 49.98 | 1,867,100 | +0.03(+0.07%) |
Jan 17, 2019 | 49.94 | 49.96 | 49.94 | 49.95 | 1,557,342 | +0.02(+0.03%) |
Jan 16, 2019 | 49.96 | 49.96 | 49.92 | 49.93 | 2,368,055 | +0.00(+0.00%) |
Jan 15, 2019 | 49.94 | 49.94 | 49.91 | 49.93 | 5,603,106 | +0.00(+0.00%) |
Jan 14, 2019 | 49.92 | 49.93 | 49.91 | 49.93 | 717,667 | +0.02(+0.04%) |
Jan 11, 2019 | 49.91 | 49.91 | 49.89 | 49.91 | 833,500 | +0.01(+0.02%) |
Jan 10, 2019 | 49.90 | 49.90 | 49.88 | 49.90 | 613,669 | +0.02(+0.03%) |
Jan 09, 2019 | 49.89 | 49.89 | 49.87 | 49.88 | 1,473,663 | +0.00(+0.01%) |
Jan 08, 2019 | 49.88 | 49.89 | 49.87 | 49.88 | 4,944,082 | +0.01(+0.02%) |
Jan 07, 2019 | 49.88 | 49.88 | 49.86 | 49.87 | 956,778 | -0.01(-0.02%) |
Jan 04, 2019 | 49.89 | 49.89 | 49.87 | 49.88 | 1,038,300 | +0.01(+0.02%) |
Jan 03, 2019 | 49.86 | 49.88 | 49.86 | 49.87 | 1,153,513 | +0.01(+0.02%) |
Jan 02, 2019 | 49.86 | 49.88 | 49.86 | 49.86 | 5,550,862 | +0.01(+0.02%) |
Dec 31, 2018 | 49.87 | 49.87 | 49.85 | 49.85 | 1,496,300 | -0.02(-0.04%) |
Dec 28, 2018 | 49.85 | 49.87 | 49.85 | 49.87 | 1,703,100 | +0.02(+0.04%) |
Dec 27, 2018 | 49.85 | 49.85 | 49.83 | 49.85 | 1,860,936 | +0.01(+0.02%) |
Dec 26, 2018 | 49.85 | 49.86 | 49.84 | 49.84 | 1,183,861 | +0.00(+0.00%) |
Dec 24, 2018 | 49.83 | 49.84 | 49.82 | 49.84 | 928,300 | +0.01(+0.02%) |
Dec 21, 2018 | 49.84 | 49.84 | 49.81 | 49.83 | 2,130,900 | +0.01(+0.02%) |
Dec 20, 2018 | 49.82 | 49.84 | 49.82 | 49.82 | 1,318,220 | -0.01(-0.01%) |
Dec 19, 2018 | 49.81 | 49.83 | 49.81 | 49.83 | 1,521,709 | +0.01(+0.02%) |
Dec 18, 2018 | 49.83 | 49.83 | 49.80 | 49.81 | 2,213,950 | -0.09(-0.17%) |
Dec 17, 2018 | 49.90 | 49.91 | 49.89 | 49.90 | 1,106,403 | +0.01(+0.02%) |
Dec 14, 2018 | 49.88 | 49.90 | 49.87 | 49.89 | 1,304,100 | +0.02(+0.04%) |
Dec 13, 2018 | 49.88 | 49.88 | 49.86 | 49.87 | 1,006,432 | -0.02(-0.04%) |
Dec 12, 2018 | 49.87 | 49.89 | 49.87 | 49.89 | 882,007 | +0.00(+0.00%) |
Dec 11, 2018 | 49.88 | 49.90 | 49.88 | 49.89 | 1,147,160 | +0.00(+0.00%) |
Dec 10, 2018 | 49.88 | 49.90 | 49.88 | 49.89 | 1,100,708 | -0.02(-0.04%) |
Dec 07, 2018 | 49.89 | 49.91 | 49.89 | 49.91 | 1,597,900 | -0.01(-0.02%) |
Dec 06, 2018 | 49.91 | 49.93 | 49.91 | 49.92 | 1,470,786 | -0.02(-0.04%) |
Dec 04, 2018 | 49.92 | 49.94 | 49.92 | 49.94 | 1,895,100 | +0.02(+0.03%) |