Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.18 | 50.20 | 49.83 | 49.87 | 158,792 | -0.36(-0.71%) |
May 30, 2018 | 49.91 | 50.36 | 48.76 | 50.23 | 461,033 | +0.59(+1.19%) |
May 29, 2018 | 49.84 | 49.95 | 49.39 | 49.64 | 479,854 | -0.50(-1.00%) |
May 25, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.16 | 50.27 | 49.84 | 50.24 | 201,400 | -0.01(-0.02%) |
May 23, 2018 | 49.84 | 50.25 | 49.69 | 50.25 | 136,158 | +0.20(+0.40%) |
May 22, 2018 | 50.37 | 50.39 | 49.99 | 50.05 | 220,050 | -0.16(-0.33%) |
May 21, 2018 | 50.20 | 50.34 | 50.08 | 50.21 | 161,773 | +0.33(+0.66%) |
May 18, 2018 | 49.89 | 50.01 | 49.81 | 49.88 | 90,002 | -0.04(-0.09%) |
May 17, 2018 | 49.99 | 50.14 | 49.77 | 49.93 | 178,208 | -0.04(-0.08%) |
May 16, 2018 | 49.79 | 50.06 | 49.79 | 49.97 | 321,137 | +0.22(+0.44%) |
May 15, 2018 | 49.80 | 49.80 | 49.56 | 49.75 | 1,159,870 | -0.33(-0.66%) |
May 14, 2018 | 50.18 | 50.28 | 49.96 | 50.08 | 187,438 | +0.04(+0.07%) |
May 11, 2018 | 49.99 | 50.11 | 49.87 | 50.04 | 210,898 | +0.11(+0.22%) |
May 10, 2018 | 49.62 | 49.98 | 49.62 | 49.93 | 188,306 | +0.47(+0.94%) |
May 09, 2018 | 49.18 | 49.53 | 49.04 | 49.46 | 235,827 | +0.42(+0.85%) |
May 08, 2018 | 49.00 | 49.13 | 48.78 | 49.05 | 560,153 | +0.00(+0.00%) |
May 07, 2018 | 49.08 | 49.22 | 48.93 | 49.05 | 150,523 | +0.11(+0.22%) |
May 04, 2018 | 48.17 | 49.05 | 48.08 | 48.94 | 156,232 | +0.59(+1.23%) |
May 03, 2018 | 48.22 | 48.46 | 47.71 | 48.34 | 188,859 | -0.05(-0.11%) |
May 02, 2018 | 48.74 | 48.84 | 48.33 | 48.40 | 166,417 | -0.38(-0.78%) |
May 01, 2018 | 48.65 | 48.83 | 48.33 | 48.78 | 332,340 | +0.05(+0.09%) |
Apr 30, 2018 | 49.27 | 49.42 | 48.74 | 48.74 | 116,176 | -0.43(-0.87%) |
Apr 27, 2018 | 49.25 | 49.30 | 49.03 | 49.16 | 219,817 | +0.04(+0.07%) |
Apr 26, 2018 | 48.84 | 49.29 | 48.79 | 49.13 | 118,717 | +0.51(+1.05%) |
Apr 25, 2018 | 48.49 | 48.71 | 48.13 | 48.62 | 182,391 | +0.09(+0.19%) |
Apr 24, 2018 | 49.36 | 49.40 | 48.27 | 48.53 | 182,078 | -0.60(-1.22%) |
Apr 23, 2018 | 49.27 | 49.37 | 48.95 | 49.13 | 161,377 | +0.00(+0.00%) |
Apr 20, 2018 | 49.55 | 49.55 | 48.95 | 49.13 | 128,303 | -0.39(-0.79%) |
Apr 19, 2018 | 49.74 | 49.75 | 49.35 | 49.52 | 339,492 | -0.35(-0.69%) |
Apr 18, 2018 | 49.93 | 50.04 | 49.79 | 49.87 | 203,553 | +0.05(+0.09%) |
Apr 17, 2018 | 49.61 | 49.94 | 49.60 | 49.82 | 157,298 | +0.54(+1.09%) |
Apr 16, 2018 | 49.21 | 49.45 | 49.08 | 49.28 | 143,936 | +0.39(+0.80%) |
Apr 13, 2018 | 49.31 | 49.31 | 48.68 | 48.89 | 611,172 | -0.13(-0.26%) |
Apr 12, 2018 | 48.87 | 49.20 | 48.75 | 49.02 | 166,859 | +0.35(+0.71%) |
Apr 11, 2018 | 48.69 | 48.98 | 48.47 | 48.67 | 515,299 | -0.26(-0.52%) |
Apr 10, 2018 | 48.77 | 49.06 | 48.55 | 48.93 | 166,321 | +0.79(+1.65%) |
Apr 09, 2018 | 48.31 | 48.86 | 48.12 | 48.13 | 105,010 | +0.11(+0.23%) |
Apr 06, 2018 | 48.67 | 48.95 | 47.72 | 48.02 | 158,106 | -1.02(-2.08%) |
Apr 05, 2018 | 49.11 | 49.21 | 48.79 | 49.05 | 202,733 | +0.29(+0.60%) |
Apr 04, 2018 | 47.40 | 48.83 | 47.40 | 48.75 | 161,512 | +0.60(+1.25%) |
Apr 03, 2018 | 47.84 | 48.23 | 47.56 | 48.15 | 305,647 | +0.59(+1.25%) |
Apr 02, 2018 | 48.48 | 48.57 | 47.12 | 47.56 | 658,534 | -1.13(-2.32%) |
Mar 29, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.71(+1.48%) | |
Mar 28, 2018 | 48.10 | 48.43 | 47.79 | 47.98 | 210,692 | -0.14(-0.28%) |
Mar 27, 2018 | 49.12 | 49.18 | 47.86 | 48.12 | 223,871 | -0.80(-1.64%) |
Mar 26, 2018 | 48.35 | 48.97 | 47.93 | 48.92 | 245,238 | +1.26(+2.64%) |
Mar 23, 2018 | 48.78 | 48.85 | 47.61 | 47.66 | 326,428 | -1.01(-2.07%) |
Mar 22, 2018 | 49.44 | 49.58 | 48.63 | 48.67 | 1,375,293 | -1.19(-2.39%) |
Mar 21, 2018 | 49.96 | 50.28 | 49.81 | 49.86 | 851,514 | -0.13(-0.25%) |
Mar 20, 2018 | 49.92 | 50.10 | 49.86 | 49.98 | 119,093 | +0.14(+0.27%) |
Mar 19, 2018 | 50.32 | 50.32 | 49.54 | 49.85 | 149,742 | -0.64(-1.28%) |
Mar 16, 2018 | 50.45 | 50.64 | 50.45 | 50.49 | 147,419 | +0.11(+0.22%) |
Mar 15, 2018 | 50.51 | 50.63 | 50.28 | 50.38 | 896,037 | -0.04(-0.07%) |
Mar 14, 2018 | 50.84 | 50.84 | 50.34 | 50.42 | 757,234 | -0.23(-0.45%) |
Mar 13, 2018 | 51.11 | 51.22 | 50.54 | 50.65 | 124,813 | -0.25(-0.50%) |
Mar 12, 2018 | 51.04 | 51.12 | 50.83 | 50.90 | 275,412 | -0.05(-0.09%) |
Mar 09, 2018 | 50.44 | 50.95 | 50.36 | 50.95 | 117,193 | +0.81(+1.61%) |
Mar 08, 2018 | 50.07 | 50.16 | 49.87 | 50.14 | 556,671 | +0.20(+0.40%) |
Mar 07, 2018 | 49.98 | 49.94 | 102,612 | -0.02(-0.04%) | ||
Mar 06, 2018 | 49.96 | 49.98 | 49.66 | 49.96 | 208,033 | +0.19(+0.38%) |
Mar 05, 2018 | 48.97 | 49.87 | 48.97 | 49.76 | 136,272 | +0.52(+1.05%) |
Mar 02, 2018 | 48.58 | 49.32 | 48.48 | 49.25 | 196,582 | +0.28(+0.57%) |