Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 50.95 | 50.95 | 50.92 | 50.92 | 933,767 | -0.02(-0.05%) |
Mar 27, 2018 | 50.90 | 50.95 | 50.90 | 50.95 | 1,611,327 | +0.02(+0.05%) |
Mar 26, 2018 | 50.94 | 50.95 | 50.92 | 50.92 | 1,963,557 | -0.02(-0.04%) |
Mar 23, 2018 | 50.92 | 50.95 | 50.90 | 50.94 | 2,013,205 | +0.05(+0.10%) |
Mar 22, 2018 | 50.92 | 50.95 | 50.89 | 50.89 | 2,811,593 | -0.03(-0.06%) |
Mar 21, 2018 | 50.92 | 50.94 | 50.92 | 50.92 | 1,549,699 | +0.00(+0.00%) |
Mar 20, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,308,323 | -0.02(-0.04%) |
Mar 19, 2018 | 50.94 | 50.95 | 50.92 | 50.94 | 1,725,069 | +0.01(+0.02%) |
Mar 16, 2018 | 50.91 | 50.94 | 50.91 | 50.93 | 1,729,471 | +0.03(+0.06%) |
Mar 15, 2018 | 50.95 | 50.95 | 50.90 | 50.90 | 1,940,138 | -0.05(-0.10%) |
Mar 14, 2018 | 50.95 | 50.95 | 50.93 | 50.95 | 1,362,042 | +0.00(+0.00%) |
Mar 13, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,414,207 | +0.01(+0.02%) |
Mar 12, 2018 | 50.95 | 50.95 | 50.90 | 50.94 | 1,578,559 | -0.01(-0.02%) |
Mar 09, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,488,332 | +0.01(+0.02%) |
Mar 08, 2018 | 50.93 | 50.95 | 50.91 | 50.94 | 1,076,298 | +0.02(+0.04%) |
Mar 07, 2018 | 50.91 | 50.92 | 898,796 | +0.00(+0.00%) | ||
Mar 06, 2018 | 50.90 | 50.93 | 50.89 | 50.92 | 1,087,889 | +0.03(+0.06%) |
Mar 05, 2018 | 50.94 | 50.95 | 50.89 | 50.89 | 1,900,879 | -0.04(-0.08%) |
Mar 02, 2018 | 50.92 | 50.94 | 50.92 | 50.93 | 1,726,059 | -0.02(-0.04%) |
Mar 01, 2018 | 50.95 | 50.95 | 50.92 | 50.95 | 2,159,342 | -0.06(-0.12%) |
Feb 28, 2018 | 51.01 | 51.10 | 50.97 | 51.01 | 2,625,653 | +0.00(+0.00%) |
Feb 27, 2018 | 50.97 | 51.01 | 50.97 | 51.01 | 1,361,289 | +0.03(+0.06%) |
Feb 26, 2018 | 51.00 | 51.01 | 50.97 | 50.98 | 2,224,214 | -0.03(-0.06%) |
Feb 23, 2018 | 50.99 | 51.01 | 50.98 | 51.01 | 2,598,662 | +0.03(+0.06%) |
Feb 22, 2018 | 51.00 | 51.00 | 50.96 | 50.98 | 1,248,484 | -0.01(-0.02%) |
Feb 21, 2018 | 51.00 | 51.00 | 50.97 | 50.99 | 1,623,622 | -0.01(-0.02%) |
Feb 20, 2018 | 50.99 | 51.00 | 50.96 | 51.00 | 1,964,470 | +0.02(+0.04%) |
Feb 16, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 50.98 | 50.99 | 50.96 | 50.98 | 1,821,405 | +0.01(+0.02%) |
Feb 14, 2018 | 50.96 | 50.98 | 50.95 | 50.97 | 885,195 | -0.01(-0.02%) |
Feb 13, 2018 | 50.98 | 50.99 | 50.95 | 50.98 | 1,187,107 | +0.00(+0.00%) |
Feb 12, 2018 | 50.98 | 50.99 | 50.94 | 50.98 | 1,771,385 | +0.00(+0.00%) |
Feb 09, 2018 | 50.98 | 50.98 | 50.94 | 50.98 | 1,552,157 | +0.01(+0.02%) |
Feb 08, 2018 | 50.98 | 50.99 | 50.95 | 50.97 | 2,484,040 | +0.00(+0.00%) |
Feb 07, 2018 | 50.99 | 51.05 | 50.95 | 50.97 | 2,666,252 | -0.01(-0.02%) |
Feb 06, 2018 | 50.99 | 50.99 | 50.92 | 50.98 | 3,448,733 | +0.03(+0.06%) |
Feb 05, 2018 | 50.97 | 50.97 | 50.95 | 50.95 | 1,388,664 | -0.01(-0.02%) |
Feb 02, 2018 | 50.96 | 50.98 | 50.96 | 50.96 | 1,487,370 | +0.01(+0.02%) |
Feb 01, 2018 | 50.94 | 50.95 | 50.94 | 50.95 | 1,473,689 | -0.07(-0.14%) |
Jan 31, 2018 | 51.02 | 51.04 | 51.00 | 51.02 | 2,300,223 | +0.04(+0.08%) |
Jan 30, 2018 | 51.00 | 51.00 | 50.98 | 50.98 | 1,315,462 | +0.01(+0.02%) |
Jan 29, 2018 | 51.00 | 51.00 | 50.96 | 50.97 | 1,894,640 | -0.01(-0.02%) |
Jan 26, 2018 | 50.98 | 51.00 | 50.97 | 50.98 | 1,206,583 | -0.01(-0.02%) |
Jan 25, 2018 | 50.97 | 50.99 | 50.96 | 50.99 | 887,729 | +0.03(+0.06%) |
Jan 24, 2018 | 50.98 | 50.99 | 50.96 | 50.96 | 980,718 | +0.00(+0.00%) |
Jan 23, 2018 | 50.97 | 50.99 | 50.95 | 50.96 | 1,357,833 | +0.03(+0.06%) |
Jan 22, 2018 | 50.97 | 50.98 | 50.93 | 50.93 | 1,653,062 | -0.02(-0.04%) |
Jan 19, 2018 | 50.98 | 50.99 | 50.94 | 50.95 | 1,635,340 | -0.01(-0.02%) |
Jan 18, 2018 | 50.95 | 50.98 | 50.93 | 50.96 | 2,153,466 | +0.03(+0.06%) |
Jan 17, 2018 | 50.93 | 50.96 | 50.92 | 50.93 | 2,450,880 | +0.01(+0.02%) |
Jan 16, 2018 | 50.95 | 50.95 | 50.91 | 50.92 | 1,012,173 | +0.01(+0.02%) |
Jan 12, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 50.89 | 50.94 | 50.89 | 50.91 | 1,265,832 | +0.04(+0.08%) |
Jan 10, 2018 | 50.92 | 50.93 | 50.87 | 50.87 | 1,381,787 | -0.02(-0.04%) |
Jan 09, 2018 | 50.90 | 50.92 | 50.86 | 50.89 | 5,003,436 | +0.03(+0.06%) |
Jan 08, 2018 | 50.90 | 50.92 | 50.86 | 50.86 | 1,456,440 | -0.02(-0.04%) |
Jan 05, 2018 | 50.90 | 50.91 | 50.87 | 50.88 | 1,078,506 | +0.00(+0.00%) |
Jan 04, 2018 | 50.89 | 50.90 | 50.88 | 50.88 | 1,023,476 | -0.01(-0.02%) |
Jan 03, 2018 | 50.87 | 50.91 | 50.87 | 50.89 | 1,150,388 | +0.02(+0.04%) |