Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 50.25 | 50.35 | 50.25 | 50.32 | 7,431,317 | -0.04(-0.08%) |
Dec 31, 2018 | 50.36 | 50.40 | 50.31 | 50.36 | 3,827,600 | +0.01(+0.02%) |
Dec 28, 2018 | 50.40 | 50.40 | 50.32 | 50.35 | 3,148,700 | +0.00(+0.00%) |
Dec 27, 2018 | 50.28 | 50.36 | 50.25 | 50.35 | 2,401,108 | +0.07(+0.13%) |
Dec 26, 2018 | 50.20 | 50.32 | 50.19 | 50.28 | 3,274,655 | +0.07(+0.14%) |
Dec 24, 2018 | 50.26 | 50.40 | 50.19 | 50.22 | 1,799,100 | -0.06(-0.13%) |
Dec 21, 2018 | 50.18 | 50.29 | 50.18 | 50.28 | 4,068,000 | +0.06(+0.12%) |
Dec 20, 2018 | 50.28 | 50.34 | 50.21 | 50.22 | 4,339,122 | -0.10(-0.20%) |
Dec 19, 2018 | 50.29 | 50.36 | 50.29 | 50.32 | 2,428,690 | -0.01(-0.02%) |
Dec 18, 2018 | 50.36 | 50.38 | 50.28 | 50.33 | 2,272,623 | -0.14(-0.28%) |
Dec 17, 2018 | 50.48 | 50.49 | 50.45 | 50.47 | 3,365,957 | +0.01(+0.02%) |
Dec 14, 2018 | 50.48 | 50.51 | 50.41 | 50.46 | 1,940,400 | +0.02(+0.04%) |
Dec 13, 2018 | 50.42 | 50.49 | 50.41 | 50.44 | 2,435,676 | -0.02(-0.04%) |
Dec 12, 2018 | 50.31 | 50.47 | 50.31 | 50.46 | 2,400,630 | +0.09(+0.18%) |
Dec 11, 2018 | 50.27 | 50.38 | 50.25 | 50.37 | 2,718,784 | +0.04(+0.08%) |
Dec 10, 2018 | 50.39 | 50.45 | 50.27 | 50.33 | 3,022,689 | -0.04(-0.08%) |
Dec 07, 2018 | 50.26 | 50.38 | 50.26 | 50.37 | 3,660,500 | +0.12(+0.24%) |
Dec 06, 2018 | 50.20 | 50.42 | 50.02 | 50.25 | 8,295,497 | -0.06(-0.12%) |
Dec 04, 2018 | 50.50 | 50.51 | 50.30 | 50.31 | 4,973,200 | -0.19(-0.38%) |