Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.01 | 50.95 | 51.00 | 1,838,098 | +0.02(+0.04%) | |
Jun 28, 2018 | 50.99 | 50.99 | 50.97 | 50.98 | 1,781,428 | -0.01(-0.01%) |
Jun 27, 2018 | 51.00 | 51.00 | 50.97 | 50.98 | 1,259,210 | -0.01(-0.01%) |
Jun 26, 2018 | 50.99 | 51.00 | 50.97 | 50.99 | 1,696,902 | +0.00(+0.00%) |
Jun 25, 2018 | 50.99 | 50.99 | 50.96 | 50.99 | 1,470,031 | +0.01(+0.02%) |
Jun 22, 2018 | 50.98 | 50.98 | 50.96 | 50.98 | 1,480,810 | +0.01(+0.02%) |
Jun 21, 2018 | 50.99 | 50.99 | 50.96 | 50.97 | 1,566,870 | -0.01(-0.01%) |
Jun 20, 2018 | 50.98 | 50.98 | 50.97 | 50.98 | 980,644 | +0.02(+0.03%) |
Jun 19, 2018 | 50.98 | 50.98 | 50.95 | 50.96 | 2,023,256 | +0.01(+0.02%) |
Jun 18, 2018 | 50.97 | 50.98 | 50.95 | 50.95 | 2,683,083 | -0.02(-0.03%) |
Jun 15, 2018 | 50.97 | 50.94 | 50.97 | 1,320,573 | +0.03(+0.05%) | |
Jun 14, 2018 | 50.95 | 50.95 | 50.94 | 50.94 | 1,759,494 | +0.01(+0.02%) |
Jun 13, 2018 | 50.94 | 50.95 | 50.93 | 50.93 | 1,210,640 | +0.00(+0.00%) |
Jun 12, 2018 | 50.94 | 50.95 | 50.93 | 50.93 | 1,406,490 | +0.00(+0.00%) |
Jun 11, 2018 | 50.95 | 50.95 | 50.90 | 50.93 | 2,261,725 | -0.01(-0.02%) |
Jun 08, 2018 | 50.95 | 50.96 | 50.94 | 50.94 | 1,221,746 | +0.00(+0.00%) |
Jun 07, 2018 | 50.95 | 50.95 | 50.94 | 50.94 | 1,553,685 | +0.00(+0.00%) |
Jun 06, 2018 | 50.95 | 50.94 | 1,436,020 | +0.02(+0.04%) | ||
Jun 05, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,283,309 | +0.00(+0.00%) |
Jun 04, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,496,782 | -0.01(-0.02%) |
Jun 01, 2018 | 50.94 | 50.94 | 50.93 | 50.93 | 5,229,286 | -0.11(-0.22%) |
May 31, 2018 | 51.03 | 51.04 | 51.02 | 51.04 | 1,400,438 | +0.01(+0.01%) |
May 30, 2018 | 51.04 | 51.04 | 51.01 | 51.03 | 2,344,060 | +0.01(+0.03%) |
May 29, 2018 | 51.05 | 51.05 | 51.02 | 51.02 | 1,497,393 | -0.03(-0.06%) |
May 25, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 51.03 | 51.04 | 51.02 | 51.03 | 1,307,804 | +0.01(+0.02%) |
May 23, 2018 | 51.03 | 51.03 | 51.02 | 51.02 | 1,463,968 | -0.00(-0.01%) |
May 22, 2018 | 51.03 | 51.03 | 51.01 | 51.02 | 1,280,444 | +0.00(+0.01%) |
May 21, 2018 | 51.02 | 51.03 | 51.01 | 51.02 | 1,795,991 | +0.00(+0.00%) |
May 18, 2018 | 51.01 | 51.03 | 51.00 | 51.02 | 2,634,866 | +0.01(+0.02%) |
May 17, 2018 | 51.01 | 51.01 | 50.99 | 51.01 | 2,711,020 | +0.01(+0.02%) |
May 16, 2018 | 51.00 | 51.02 | 50.96 | 51.00 | 3,762,229 | +0.00(+0.00%) |
May 15, 2018 | 50.99 | 51.00 | 50.99 | 51.00 | 1,650,327 | +0.02(+0.04%) |
May 14, 2018 | 50.97 | 50.99 | 50.96 | 50.98 | 2,602,376 | +0.02(+0.04%) |
May 11, 2018 | 50.97 | 50.99 | 50.92 | 50.96 | 2,315,264 | +0.00(+0.00%) |
May 10, 2018 | 50.99 | 50.99 | 50.92 | 50.96 | 6,050,164 | -0.02(-0.04%) |
May 09, 2018 | 50.99 | 50.99 | 50.98 | 50.98 | 1,641,311 | -0.01(-0.02%) |
May 08, 2018 | 50.98 | 50.99 | 50.97 | 50.99 | 1,515,170 | +0.04(+0.08%) |
May 07, 2018 | 50.98 | 50.98 | 50.95 | 50.95 | 1,651,989 | -0.01(-0.02%) |
May 04, 2018 | 50.96 | 50.98 | 50.94 | 50.96 | 1,255,965 | +0.02(+0.04%) |
May 03, 2018 | 50.96 | 50.96 | 50.94 | 50.94 | 1,012,935 | -0.01(-0.02%) |
May 02, 2018 | 50.95 | 50.96 | 50.95 | 50.95 | 812,808 | +0.01(+0.02%) |
May 01, 2018 | 50.94 | 50.95 | 50.94 | 50.94 | 1,141,462 | -0.09(-0.18%) |
Apr 30, 2018 | 51.03 | 51.03 | 51.01 | 51.03 | 1,180,964 | +0.01(+0.02%) |
Apr 27, 2018 | 51.02 | 51.03 | 51.01 | 51.02 | 987,109 | +0.00(+0.00%) |
Apr 26, 2018 | 51.01 | 51.02 | 50.99 | 51.02 | 1,263,059 | +0.01(+0.02%) |
Apr 25, 2018 | 51.00 | 51.01 | 50.99 | 51.01 | 1,120,702 | +0.01(+0.02%) |
Apr 24, 2018 | 51.00 | 51.00 | 50.98 | 51.00 | 1,173,154 | +0.02(+0.04%) |
Apr 23, 2018 | 50.99 | 51.00 | 50.98 | 50.98 | 4,746,903 | +0.00(+0.00%) |
Apr 20, 2018 | 50.98 | 50.99 | 50.97 | 50.98 | 1,491,535 | +0.00(+0.00%) |
Apr 19, 2018 | 50.97 | 50.98 | 50.96 | 50.98 | 1,463,367 | +0.02(+0.04%) |
Apr 18, 2018 | 50.95 | 50.97 | 50.95 | 50.96 | 1,262,544 | -0.01(-0.02%) |
Apr 17, 2018 | 50.95 | 50.97 | 50.93 | 50.97 | 1,862,388 | +0.02(+0.04%) |
Apr 16, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,821,613 | +0.02(+0.04%) |
Apr 13, 2018 | 50.92 | 50.95 | 50.92 | 50.93 | 1,588,422 | -0.01(-0.02%) |
Apr 12, 2018 | 50.95 | 50.95 | 50.92 | 50.94 | 1,162,176 | -0.02(-0.04%) |
Apr 11, 2018 | 50.93 | 50.96 | 50.91 | 50.96 | 2,157,270 | +0.03(+0.06%) |
Apr 10, 2018 | 50.89 | 50.93 | 50.89 | 50.93 | 2,723,306 | +0.04(+0.08%) |
Apr 09, 2018 | 50.91 | 50.92 | 50.87 | 50.89 | 2,433,590 | +0.00(+0.00%) |
Apr 06, 2018 | 50.91 | 50.92 | 50.89 | 50.89 | 1,359,083 | +0.00(+0.00%) |
Apr 05, 2018 | 50.88 | 50.91 | 50.88 | 50.89 | 3,664,069 | +0.02(+0.04%) |
Apr 04, 2018 | 50.90 | 50.90 | 50.87 | 50.87 | 3,058,313 | -0.01(-0.02%) |
Apr 03, 2018 | 50.92 | 50.92 | 50.88 | 50.88 | 2,962,574 | -0.01(-0.02%) |