Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.87 | 50.91 | 50.87 | 50.91 | 975,800 | +0.02(+0.04%) |
Mar 28, 2019 | 50.88 | 50.90 | 50.86 | 50.89 | 1,872,696 | +0.03(+0.06%) |
Mar 27, 2019 | 50.86 | 50.88 | 50.85 | 50.86 | 2,302,585 | +0.01(+0.02%) |
Mar 26, 2019 | 50.82 | 50.87 | 50.82 | 50.85 | 1,385,228 | +0.04(+0.08%) |
Mar 25, 2019 | 50.83 | 50.84 | 50.81 | 50.81 | 2,777,104 | -0.02(-0.04%) |
Mar 22, 2019 | 50.85 | 50.85 | 50.83 | 50.83 | 960,800 | +0.00(+0.00%) |
Mar 21, 2019 | 50.83 | 50.84 | 50.83 | 50.83 | 1,306,501 | -0.01(-0.01%) |
Mar 20, 2019 | 50.84 | 50.85 | 50.83 | 50.84 | 804,213 | -0.01(-0.01%) |
Mar 19, 2019 | 50.82 | 50.84 | 50.82 | 50.84 | 952,893 | +0.03(+0.06%) |
Mar 18, 2019 | 50.80 | 50.84 | 50.80 | 50.81 | 1,000,887 | +0.00(+0.00%) |
Mar 15, 2019 | 50.81 | 50.82 | 50.80 | 50.81 | 833,100 | +0.01(+0.02%) |
Mar 14, 2019 | 50.80 | 50.82 | 50.80 | 50.80 | 837,562 | +0.00(+0.00%) |
Mar 13, 2019 | 50.80 | 50.81 | 50.78 | 50.80 | 1,133,183 | +0.00(+0.00%) |
Mar 12, 2019 | 50.78 | 50.80 | 50.77 | 50.80 | 1,263,729 | +0.03(+0.06%) |
Mar 11, 2019 | 50.76 | 50.79 | 50.76 | 50.77 | 812,690 | +0.00(+0.00%) |
Mar 08, 2019 | 50.75 | 50.78 | 50.75 | 50.77 | 694,900 | +0.00(+0.00%) |
Mar 07, 2019 | 50.75 | 50.79 | 50.75 | 50.77 | 1,194,885 | +0.03(+0.06%) |
Mar 06, 2019 | 50.74 | 50.77 | 50.73 | 50.74 | 1,042,600 | +0.00(+0.00%) |
Mar 05, 2019 | 50.74 | 50.76 | 50.73 | 50.74 | 1,357,304 | +0.01(+0.02%) |
Mar 04, 2019 | 50.73 | 50.76 | 50.73 | 50.73 | 1,103,253 | +0.00(+0.00%) |
Mar 01, 2019 | 50.74 | 50.75 | 50.72 | 50.73 | 1,396,700 | -0.13(-0.26%) |
Feb 28, 2019 | 50.83 | 50.86 | 50.82 | 50.86 | 1,408,509 | +0.04(+0.08%) |
Feb 27, 2019 | 50.79 | 50.82 | 50.79 | 50.82 | 1,545,523 | +0.03(+0.06%) |
Feb 26, 2019 | 50.78 | 50.81 | 50.78 | 50.79 | 1,282,410 | +0.01(+0.02%) |
Feb 25, 2019 | 50.77 | 50.80 | 50.77 | 50.78 | 1,972,532 | +0.01(+0.01%) |
Feb 22, 2019 | 50.76 | 50.78 | 50.76 | 50.77 | 858,500 | +0.02(+0.03%) |
Feb 21, 2019 | 50.75 | 50.78 | 50.75 | 50.76 | 1,732,372 | +0.00(+0.00%) |
Feb 20, 2019 | 50.74 | 50.76 | 50.74 | 50.76 | 1,230,453 | +0.01(+0.02%) |
Feb 19, 2019 | 50.77 | 50.77 | 50.74 | 50.75 | 1,830,978 | -0.01(-0.02%) |
Feb 15, 2019 | 50.76 | 50.77 | 50.74 | 50.76 | 1,275,500 | +0.01(+0.02%) |
Feb 14, 2019 | 50.74 | 50.76 | 50.73 | 50.75 | 1,252,768 | +0.00(+0.00%) |
Feb 13, 2019 | 50.73 | 50.76 | 50.73 | 50.75 | 1,354,286 | +0.03(+0.06%) |
Feb 12, 2019 | 50.71 | 50.75 | 50.71 | 50.72 | 1,342,895 | -0.01(-0.02%) |
Feb 11, 2019 | 50.71 | 50.74 | 50.70 | 50.73 | 1,701,366 | +0.00(+0.01%) |
Feb 08, 2019 | 50.68 | 50.73 | 50.68 | 50.73 | 912,100 | +0.02(+0.04%) |
Feb 07, 2019 | 50.70 | 50.73 | 50.70 | 50.70 | 1,035,829 | -0.01(-0.01%) |
Feb 06, 2019 | 50.68 | 50.72 | 50.68 | 50.71 | 1,907,743 | +0.00(+0.00%) |
Feb 05, 2019 | 50.66 | 50.71 | 50.66 | 50.71 | 2,544,868 | +0.04(+0.08%) |
Feb 04, 2019 | 50.68 | 50.69 | 50.65 | 50.67 | 2,100,179 | -0.02(-0.03%) |
Feb 01, 2019 | 50.64 | 50.69 | 50.64 | 50.69 | 1,195,900 | -0.07(-0.15%) |
Jan 31, 2019 | 50.77 | 50.79 | 50.74 | 50.76 | 2,429,422 | -0.02(-0.04%) |
Jan 30, 2019 | 50.74 | 50.78 | 50.73 | 50.78 | 1,066,233 | +0.03(+0.06%) |
Jan 29, 2019 | 50.72 | 50.75 | 50.71 | 50.75 | 1,019,972 | +0.03(+0.06%) |
Jan 28, 2019 | 50.72 | 50.75 | 50.71 | 50.72 | 3,252,098 | +0.01(+0.02%) |
Jan 25, 2019 | 50.72 | 50.75 | 50.70 | 50.71 | 1,297,100 | -0.02(-0.04%) |
Jan 24, 2019 | 50.69 | 50.73 | 50.68 | 50.73 | 2,646,701 | +0.04(+0.08%) |
Jan 23, 2019 | 50.67 | 50.69 | 50.66 | 50.69 | 1,216,207 | +0.02(+0.04%) |
Jan 22, 2019 | 50.64 | 50.68 | 50.63 | 50.67 | 1,862,304 | +0.02(+0.04%) |
Jan 18, 2019 | 50.59 | 50.65 | 50.59 | 50.65 | 3,159,200 | +0.06(+0.12%) |
Jan 17, 2019 | 50.56 | 50.61 | 50.56 | 50.59 | 1,757,848 | +0.01(+0.02%) |
Jan 16, 2019 | 50.59 | 50.59 | 50.54 | 50.58 | 1,712,492 | +0.02(+0.04%) |
Jan 15, 2019 | 50.49 | 50.56 | 50.49 | 50.56 | 4,045,465 | +0.06(+0.12%) |
Jan 14, 2019 | 50.46 | 50.50 | 50.36 | 50.50 | 2,093,392 | +0.02(+0.04%) |
Jan 11, 2019 | 50.45 | 50.49 | 50.44 | 50.48 | 2,333,100 | +0.03(+0.06%) |
Jan 10, 2019 | 50.47 | 50.48 | 50.45 | 50.45 | 1,404,422 | +0.00(+0.00%) |
Jan 09, 2019 | 50.37 | 50.45 | 50.37 | 50.45 | 2,819,658 | +0.04(+0.08%) |
Jan 08, 2019 | 50.36 | 50.41 | 50.36 | 50.41 | 4,089,925 | +0.05(+0.10%) |
Jan 07, 2019 | 50.37 | 50.38 | 50.28 | 50.36 | 1,445,634 | +0.02(+0.04%) |
Jan 04, 2019 | 50.36 | 50.39 | 50.31 | 50.34 | 2,035,000 | -0.01(-0.02%) |
Jan 03, 2019 | 50.31 | 50.39 | 50.31 | 50.35 | 1,565,158 | +0.03(+0.06%) |