Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.09 | 50.11 | 50.09 | 50.11 | 5,634 | +0.02(+0.04%) |
May 30, 2017 | 50.10 | 50.10 | 50.09 | 50.09 | 521 | +0.01(+0.02%) |
May 26, 2017 | 50.09 | 50.10 | 50.08 | 50.08 | 14,428 | -0.01(-0.02%) |
May 25, 2017 | 50.08 | 50.10 | 50.07 | 50.09 | 5,172 | -0.00(-0.00%) |
May 24, 2017 | 50.08 | 50.09 | 50.08 | 50.09 | 7,575 | +0.05(+0.10%) |
May 23, 2017 | 50.07 | 50.07 | 50.04 | 50.04 | 929 | -0.05(-0.10%) |
May 22, 2017 | 50.04 | 50.09 | 50.04 | 50.09 | 810 | +0.02(+0.04%) |
May 19, 2017 | 50.07 | 50.07 | 50.07 | 50.07 | 959 | -0.01(-0.02%) |
May 18, 2017 | 50.08 | 50.08 | 50.04 | 50.08 | 4,976 | -0.02(-0.04%) |
May 17, 2017 | 50.07 | 50.10 | 50.07 | 50.10 | 3,180 | +0.03(+0.06%) |
May 16, 2017 | 50.07 | 50.07 | 50.07 | 50.07 | 42 | +0.00(+0.00%) |
May 15, 2017 | 50.02 | 50.07 | 50.02 | 50.07 | 4,149 | +0.00(+0.00%) |
May 12, 2017 | 50.07 | 50.07 | 50.07 | 50.07 | 212 | +0.06(+0.12%) |
May 11, 2017 | 50.06 | 50.06 | 50.01 | 50.01 | 11,934 | -0.04(-0.08%) |
May 10, 2017 | 50.01 | 50.06 | 50.01 | 50.05 | 2,312 | -0.01(-0.02%) |
May 09, 2017 | 50.06 | 50.06 | 50.01 | 50.06 | 3,731 | +0.02(+0.04%) |
May 08, 2017 | 50.05 | 50.05 | 50.00 | 50.04 | 11,725 | -0.01(-0.02%) |
May 05, 2017 | 50.04 | 50.05 | 50.01 | 50.05 | 27,033 | +0.01(+0.02%) |
May 04, 2017 | 50.04 | 50.04 | 50.02 | 50.04 | 10,275 | +0.03(+0.06%) |
May 03, 2017 | 50.01 | 50.04 | 50.00 | 50.01 | 7,249 | -0.01(-0.03%) |
May 02, 2017 | 50.02 | 50.04 | 50.01 | 50.02 | 3,149 | -0.01(-0.01%) |
May 01, 2017 | 50.05 | 50.05 | 50.03 | 50.03 | 659 | -0.04(-0.07%) |
Apr 28, 2017 | 50.08 | 50.08 | 50.07 | 50.07 | 3,428 | -0.01(-0.03%) |
Apr 27, 2017 | 50.05 | 50.09 | 50.05 | 50.08 | 9,135 | +0.02(+0.04%) |
Apr 26, 2017 | 50.06 | 50.06 | 50.06 | 50.06 | 432 | +0.02(+0.04%) |
Apr 25, 2017 | 50.03 | 50.07 | 50.03 | 50.04 | 2,714 | -0.01(-0.02%) |
Apr 24, 2017 | 50.03 | 50.06 | 50.03 | 50.05 | 3,284 | -0.00(-0.00%) |
Apr 21, 2017 | 50.08 | 50.08 | 50.05 | 50.05 | 16,843 | +0.00(+0.00%) |
Apr 20, 2017 | 50.06 | 50.06 | 50.02 | 50.05 | 1,219 | +0.00(+0.00%) |
Apr 19, 2017 | 50.07 | 50.07 | 50.04 | 50.05 | 839 | +0.03(+0.06%) |
Apr 18, 2017 | 50.05 | 50.10 | 50.01 | 50.02 | 32,357 | -0.01(-0.02%) |
Apr 17, 2017 | 50.03 | 50.03 | 50.03 | 50.03 | 1,041 | +0.01(+0.02%) |
Apr 13, 2017 | 50.05 | 50.05 | 50.02 | 50.02 | 1,242 | -0.02(-0.04%) |
Apr 12, 2017 | 50.04 | 50.04 | 50.04 | 50.04 | 675 | +0.00(+0.00%) |
Apr 11, 2017 | 50.02 | 50.04 | 50.02 | 50.04 | 1,858 | +0.02(+0.04%) |
Apr 10, 2017 | 50.06 | 50.06 | 50.02 | 50.02 | 2,007 | -0.05(-0.10%) |
Apr 07, 2017 | 50.02 | 50.09 | 50.02 | 50.07 | 4,140 | -0.02(-0.04%) |
Apr 06, 2017 | 50.09 | 50.09 | 50.08 | 50.09 | 1,516 | +0.03(+0.06%) |
Apr 05, 2017 | 50.09 | 50.09 | 50.06 | 50.06 | 658 | -0.02(-0.04%) |
Apr 04, 2017 | 50.08 | 50.08 | 50.06 | 50.08 | 1,481 | +0.03(+0.06%) |
Apr 03, 2017 | 50.02 | 50.05 | 50.02 | 50.05 | 1,500 | -0.05(-0.11%) |
Mar 31, 2017 | 50.08 | 50.10 | 50.07 | 50.10 | 2,595 | -0.01(-0.02%) |
Mar 30, 2017 | 50.11 | 50.12 | 50.09 | 50.11 | 3,634 | +0.05(+0.10%) |
Mar 29, 2017 | 50.11 | 50.11 | 50.02 | 50.06 | 2,217 | -0.07(-0.14%) |
Mar 28, 2017 | 50.13 | 50.13 | 50.05 | 50.13 | 2,446 | +0.10(+0.20%) |
Mar 27, 2017 | 50.12 | 50.12 | 50.02 | 50.03 | 3,814 | -0.08(-0.16%) |
Mar 24, 2017 | 50.08 | 50.12 | 50.08 | 50.11 | 1,672 | +0.02(+0.03%) |
Mar 23, 2017 | 50.11 | 50.11 | 50.09 | 50.09 | 1,200 | -0.03(-0.05%) |
Mar 22, 2017 | 50.12 | 50.12 | 50.08 | 50.12 | 938 | +0.03(+0.06%) |
Mar 21, 2017 | 50.11 | 50.11 | 50.07 | 50.09 | 13,207 | -0.01(-0.02%) |
Mar 20, 2017 | 50.10 | 50.10 | 50.03 | 50.10 | 4,869 | +0.05(+0.10%) |
Mar 17, 2017 | 50.02 | 50.10 | 50.02 | 50.05 | 16,684 | -0.04(-0.08%) |
Mar 16, 2017 | 50.09 | 50.09 | 50.09 | 50.09 | 0 | +0.00(+0.00%) |
Mar 15, 2017 | 50.09 | 50.09 | 50.09 | 50.09 | 356 | +0.05(+0.10%) |
Mar 14, 2017 | 50.08 | 50.09 | 50.04 | 50.04 | 1,751 | -0.04(-0.08%) |
Mar 13, 2017 | 50.09 | 50.09 | 50.06 | 50.08 | 4,082 | +0.00(+0.00%) |
Mar 10, 2017 | 50.08 | 50.08 | 50.08 | 50.08 | 100 | +0.03(+0.05%) |
Mar 09, 2017 | 50.08 | 50.08 | 50.05 | 50.05 | 1,015 | +0.06(+0.12%) |
Mar 08, 2017 | 49.99 | 49.99 | 49.99 | 49.99 | 157 | -0.01(-0.01%) |
Mar 07, 2017 | 50.01 | 50.01 | 49.98 | 50.00 | 37,723 | -0.08(-0.16%) |
Mar 06, 2017 | 50.08 | 50.08 | 50.08 | 50.08 | 32 | +0.11(+0.22%) |
Mar 03, 2017 | 50.08 | 50.08 | 49.97 | 49.97 | 5,101 | -0.09(-0.18%) |
Mar 02, 2017 | 50.13 | 50.13 | 50.06 | 50.06 | 22,137 | +0.03(+0.06%) |