Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.55 | 50.59 | 49.87 | 49.95 | 22,543 | -0.54(-1.06%) |
May 30, 2018 | 50.88 | 50.89 | 50.49 | 50.49 | 13,485 | -0.20(-0.38%) |
May 29, 2018 | 50.86 | 51.02 | 50.45 | 50.68 | 10,439 | -0.41(-0.80%) |
May 25, 2018 | 51.09 | 51.09 | 51.09 | 0 | +0.25(+0.50%) | |
May 24, 2018 | 50.69 | 50.95 | 50.68 | 50.84 | 19,988 | -0.21(-0.42%) |
May 23, 2018 | 50.63 | 51.05 | 50.63 | 51.05 | 13,745 | +0.20(+0.40%) |
May 22, 2018 | 51.17 | 51.29 | 50.85 | 50.85 | 6,913 | -0.20(-0.38%) |
May 21, 2018 | 50.88 | 51.17 | 50.84 | 51.04 | 5,619 | +0.48(+0.95%) |
May 18, 2018 | 50.55 | 50.79 | 50.55 | 50.57 | 8,396 | +0.04(+0.08%) |
May 17, 2018 | 50.53 | 50.68 | 50.51 | 50.53 | 2,919 | -0.30(-0.60%) |
May 16, 2018 | 50.83 | 50.95 | 50.63 | 50.83 | 19,398 | +0.08(+0.15%) |
May 15, 2018 | 50.69 | 50.76 | 50.28 | 50.75 | 33,219 | -0.18(-0.34%) |
May 14, 2018 | 51.51 | 51.65 | 50.82 | 50.93 | 38,978 | -0.24(-0.47%) |
May 11, 2018 | 51.38 | 51.38 | 51.15 | 51.17 | 19,651 | -0.24(-0.46%) |
May 10, 2018 | 51.38 | 51.58 | 51.17 | 51.41 | 448,416 | +0.09(+0.17%) |
May 09, 2018 | 51.24 | 51.39 | 51.02 | 51.32 | 3,301 | +0.01(+0.02%) |
May 08, 2018 | 50.85 | 51.41 | 50.85 | 51.31 | 3,507 | +0.51(+1.00%) |
May 07, 2018 | 50.24 | 51.07 | 50.24 | 50.80 | 12,035 | +0.72(+1.44%) |
May 04, 2018 | 49.58 | 50.12 | 49.58 | 50.08 | 2,952 | +0.14(+0.27%) |
May 03, 2018 | 49.70 | 50.02 | 49.27 | 49.94 | 12,039 | -0.04(-0.08%) |
May 02, 2018 | 50.47 | 50.75 | 49.98 | 49.98 | 14,870 | +0.12(+0.23%) |
May 01, 2018 | 49.93 | 49.93 | 49.28 | 49.86 | 7,731 | -0.61(-1.22%) |
Apr 30, 2018 | 50.77 | 50.77 | 50.38 | 50.48 | 6,361 | -0.11(-0.21%) |
Apr 27, 2018 | 50.88 | 50.88 | 50.41 | 50.59 | 2,612 | -0.07(-0.13%) |
Apr 26, 2018 | 50.40 | 50.77 | 50.40 | 50.65 | 4,238 | +0.13(+0.25%) |
Apr 25, 2018 | 50.99 | 50.99 | 50.07 | 50.53 | 252,271 | -0.59(-1.16%) |
Apr 24, 2018 | 51.99 | 51.99 | 50.85 | 51.12 | 14,069 | -0.07(-0.13%) |
Apr 23, 2018 | 51.66 | 51.73 | 51.11 | 51.19 | 4,249 | -0.35(-0.68%) |
Apr 20, 2018 | 51.68 | 51.68 | 51.40 | 51.54 | 1,876 | -0.08(-0.15%) |
Apr 19, 2018 | 51.77 | 51.77 | 51.52 | 51.62 | 4,004 | -0.27(-0.53%) |
Apr 18, 2018 | 51.73 | 51.89 | 51.56 | 51.89 | 1,608 | +0.02(+0.04%) |
Apr 17, 2018 | 50.96 | 51.98 | 50.77 | 51.87 | 8,441 | +1.27(+2.52%) |
Apr 16, 2018 | 50.80 | 50.80 | 50.34 | 50.60 | 8,022 | -0.38(-0.74%) |
Apr 13, 2018 | 51.62 | 51.62 | 50.84 | 50.98 | 4,154 | -0.64(-1.25%) |
Apr 12, 2018 | 51.53 | 51.72 | 51.48 | 51.62 | 17,574 | +0.73(+1.44%) |
Apr 11, 2018 | 50.52 | 51.20 | 50.52 | 50.89 | 16,668 | +0.20(+0.38%) |
Apr 10, 2018 | 50.39 | 50.85 | 50.30 | 50.69 | 6,045 | +0.94(+1.88%) |
Apr 09, 2018 | 50.10 | 50.28 | 49.76 | 49.76 | 18,428 | +0.33(+0.67%) |
Apr 06, 2018 | 50.40 | 50.40 | 49.43 | 49.43 | 9,295 | -1.25(-2.46%) |
Apr 05, 2018 | 51.04 | 51.04 | 50.58 | 50.67 | 2,711 | +0.41(+0.82%) |
Apr 04, 2018 | 49.02 | 50.26 | 49.02 | 50.26 | 5,103 | +0.68(+1.38%) |
Apr 03, 2018 | 49.55 | 49.81 | 49.30 | 49.58 | 6,404 | +0.25(+0.51%) |
Apr 02, 2018 | 49.97 | 49.97 | 48.98 | 49.33 | 2,814 | -0.91(-1.81%) |
Mar 29, 2018 | 50.23 | 50.23 | 50.23 | 0 | +1.03(+2.10%) | |
Mar 28, 2018 | 50.09 | 50.09 | 49.17 | 49.20 | 7,805 | -0.95(-1.89%) |
Mar 27, 2018 | 51.37 | 51.37 | 50.07 | 50.15 | 5,242 | -1.13(-2.21%) |
Mar 26, 2018 | 50.74 | 51.30 | 50.53 | 51.28 | 4,784 | +1.03(+2.06%) |
Mar 23, 2018 | 51.28 | 51.58 | 50.24 | 50.24 | 9,024 | -0.96(-1.87%) |
Mar 22, 2018 | 51.94 | 51.94 | 51.20 | 51.20 | 3,715 | -1.04(-1.98%) |
Mar 21, 2018 | 52.07 | 52.58 | 51.89 | 52.24 | 4,865 | +0.10(+0.19%) |
Mar 20, 2018 | 52.21 | 52.35 | 52.05 | 52.14 | 12,826 | +0.26(+0.51%) |
Mar 19, 2018 | 52.19 | 52.38 | 51.37 | 51.88 | 10,304 | -0.92(-1.73%) |
Mar 16, 2018 | 52.91 | 53.05 | 52.79 | 52.79 | 16,086 | -0.19(-0.35%) |
Mar 15, 2018 | 53.26 | 53.26 | 52.78 | 52.98 | 6,084 | -0.19(-0.37%) |
Mar 14, 2018 | 53.34 | 53.57 | 53.07 | 53.17 | 109,450 | +0.06(+0.11%) |
Mar 13, 2018 | 53.65 | 53.84 | 53.11 | 53.11 | 6,875 | -0.37(-0.69%) |
Mar 12, 2018 | 53.43 | 53.74 | 53.43 | 53.48 | 6,954 | +0.62(+1.18%) |
Mar 09, 2018 | 52.29 | 52.88 | 52.29 | 52.86 | 5,331 | +0.68(+1.31%) |
Mar 08, 2018 | 52.30 | 52.31 | 51.87 | 52.18 | 233,996 | +0.08(+0.15%) |
Mar 07, 2018 | 52.19 | 52.10 | 8,985 | +0.44(+0.85%) | ||
Mar 06, 2018 | 51.15 | 51.70 | 51.15 | 51.66 | 6,785 | +0.73(+1.43%) |
Mar 05, 2018 | 50.20 | 51.00 | 50.20 | 50.93 | 10,875 | +0.71(+1.42%) |
Mar 02, 2018 | 48.96 | 50.22 | 48.96 | 50.22 | 3,082 | +0.76(+1.54%) |