Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.62 | 51.62 | 51.09 | 51.09 | 949 | -0.29(-0.56%) |
May 30, 2018 | 51.31 | 51.42 | 51.31 | 51.38 | 1,296 | +0.78(+1.55%) |
May 29, 2018 | 51.06 | 51.08 | 50.57 | 50.59 | 11,564 | -0.63(-1.22%) |
May 25, 2018 | 51.22 | 51.22 | 51.22 | 0 | -0.17(-0.33%) | |
May 24, 2018 | 51.26 | 51.39 | 51.26 | 51.39 | 957 | -0.03(-0.06%) |
May 23, 2018 | 51.24 | 51.42 | 51.24 | 51.42 | 1,536 | -0.06(-0.12%) |
May 22, 2018 | 51.54 | 51.58 | 51.44 | 51.48 | 17,536 | -0.03(-0.07%) |
May 21, 2018 | 51.80 | 51.80 | 51.46 | 51.52 | 1,067 | +0.33(+0.63%) |
May 18, 2018 | 51.18 | 51.19 | 51.12 | 51.19 | 1,430 | -0.20(-0.39%) |
May 16, 2018 | 51.39 | 51.39 | 51.39 | 193 | +0.34(+0.67%) | |
May 15, 2018 | 51.07 | 51.11 | 50.99 | 51.05 | 11,944 | -0.39(-0.76%) |
May 14, 2018 | 51.64 | 51.64 | 51.44 | 51.44 | 1,130 | +0.09(+0.17%) |
May 11, 2018 | 51.35 | 51.35 | 51.35 | 51.35 | 2,075 | +0.08(+0.15%) |
May 10, 2018 | 51.33 | 51.33 | 51.03 | 51.28 | 3,529 | +0.42(+0.83%) |
May 09, 2018 | 50.89 | 50.94 | 50.85 | 50.85 | 1,976 | +0.56(+1.10%) |
May 08, 2018 | 50.52 | 50.52 | 50.30 | 50.30 | 13,452 | -0.16(-0.32%) |
May 07, 2018 | 50.62 | 50.68 | 50.46 | 50.46 | 1,071 | +0.31(+0.62%) |
May 04, 2018 | 50.15 | 50.15 | 50.15 | 50.15 | 579,852 | +0.32(+0.65%) |
May 03, 2018 | 49.73 | 49.87 | 49.61 | 49.82 | 1,325 | -0.27(-0.53%) |
May 02, 2018 | 50.20 | 50.20 | 50.09 | 50.09 | 1,985 | -0.05(-0.09%) |
May 01, 2018 | 50.05 | 50.14 | 49.98 | 50.14 | 6,829 | -0.35(-0.70%) |
Apr 27, 2018 | 50.49 | 50.49 | 50.49 | 84 | +0.05(+0.09%) | |
Apr 26, 2018 | 50.68 | 50.68 | 50.13 | 50.44 | 4,136 | +0.56(+1.13%) |
Apr 25, 2018 | 49.73 | 49.99 | 49.73 | 49.88 | 12,409 | +0.06(+0.13%) |
Apr 24, 2018 | 50.58 | 50.58 | 49.78 | 49.81 | 18,087 | -0.61(-1.20%) |
Apr 23, 2018 | 50.77 | 50.77 | 50.35 | 50.42 | 2,853 | +0.02(+0.04%) |
Apr 20, 2018 | 50.65 | 50.65 | 50.40 | 50.40 | 704 | -0.46(-0.90%) |
Apr 19, 2018 | 50.76 | 50.86 | 50.76 | 50.86 | 445 | -0.23(-0.45%) |
Apr 18, 2018 | 51.11 | 51.18 | 51.09 | 51.09 | 2,115 | +0.03(+0.06%) |
Apr 17, 2018 | 51.05 | 51.06 | 50.97 | 51.06 | 4,301 | +0.35(+0.69%) |
Apr 16, 2018 | 50.63 | 50.78 | 50.55 | 50.71 | 8,010 | +0.22(+0.44%) |
Apr 13, 2018 | 50.39 | 50.50 | 50.39 | 50.49 | 144,807 | -0.10(-0.21%) |
Apr 12, 2018 | 50.59 | 50.60 | 50.59 | 50.59 | 1,580 | +0.21(+0.41%) |
Apr 11, 2018 | 50.39 | 50.39 | 50.39 | 50.39 | 783 | -0.12(-0.25%) |
Apr 10, 2018 | 50.47 | 50.52 | 50.47 | 50.51 | 4,298 | +0.76(+1.54%) |
Apr 03, 2018 | 49.75 | 49.75 | 49.75 | 105 | -0.26(-0.52%) | |
Apr 02, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 418 | -0.13(-0.25%) |
Mar 29, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.27(+0.53%) | |
Mar 28, 2018 | 49.87 | 49.87 | 49.87 | 49.87 | 376 | -0.70(-1.38%) |
Mar 27, 2018 | 50.58 | 50.72 | 50.57 | 50.57 | 1,544 | +0.65(+1.31%) |
Mar 26, 2018 | 49.92 | 49.92 | 49.92 | 49.92 | 279 | -0.74(-1.46%) |
Mar 22, 2018 | 50.66 | 50.66 | 50.66 | 197 | -0.81(-1.57%) | |
Mar 20, 2018 | 51.46 | 51.46 | 51.46 | 0 | +0.18(+0.34%) | |
Mar 19, 2018 | 51.58 | 51.58 | 51.29 | 51.29 | 731 | -0.86(-1.65%) |
Mar 16, 2018 | 52.15 | 52.15 | 52.15 | 52.15 | 199 | -0.43(-0.83%) |
Mar 13, 2018 | 52.58 | 52.58 | 52.58 | 83 | +0.01(+0.02%) | |
Mar 12, 2018 | 52.52 | 52.57 | 52.52 | 52.57 | 496 | +0.89(+1.72%) |
Mar 08, 2018 | 51.68 | 51.68 | 51.68 | 10 | +0.01(+0.02%) |