Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.23 | 50.28 | 49.97 | 50.10 | 31,594 | -0.07(-0.15%) |
May 30, 2018 | 50.19 | 50.34 | 50.02 | 50.17 | 79,525 | -0.44(-0.88%) |
May 29, 2018 | 49.86 | 50.79 | 49.86 | 50.62 | 119,871 | +1.09(+2.20%) |
May 25, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.43(+0.88%) | |
May 24, 2018 | 49.15 | 49.26 | 49.08 | 49.10 | 51,145 | +0.20(+0.41%) |
May 23, 2018 | 48.76 | 48.92 | 48.75 | 48.90 | 17,450 | +0.40(+0.83%) |
May 22, 2018 | 48.45 | 48.50 | 48.39 | 48.50 | 1,052 | -0.01(-0.02%) |
May 21, 2018 | 48.43 | 48.52 | 48.43 | 48.51 | 3,547 | +0.06(+0.11%) |
May 18, 2018 | 48.32 | 48.49 | 48.26 | 48.45 | 7,856 | +0.34(+0.71%) |
May 17, 2018 | 48.15 | 48.20 | 48.06 | 48.11 | 51,693 | -0.01(-0.02%) |
May 16, 2018 | 48.43 | 48.43 | 48.12 | 48.12 | 478,076 | -0.14(-0.29%) |
May 15, 2018 | 48.41 | 48.51 | 48.24 | 48.26 | 6,693 | -0.64(-1.31%) |
May 14, 2018 | 48.91 | 48.96 | 48.89 | 48.90 | 5,364 | -0.18(-0.36%) |
May 11, 2018 | 49.12 | 49.14 | 49.07 | 49.07 | 1,601 | -0.04(-0.08%) |
May 10, 2018 | 49.07 | 49.16 | 49.01 | 49.11 | 9,179 | +0.21(+0.43%) |
May 09, 2018 | 48.90 | 48.99 | 48.89 | 48.90 | 2,449 | -0.22(-0.45%) |
May 08, 2018 | 49.10 | 49.16 | 49.10 | 49.12 | 1,601 | -0.18(-0.36%) |
May 07, 2018 | 49.41 | 49.41 | 49.24 | 49.29 | 13,034 | -0.03(-0.05%) |
May 04, 2018 | 49.24 | 49.32 | 49.20 | 49.32 | 2,185 | +0.01(+0.02%) |
May 03, 2018 | 49.40 | 49.47 | 49.31 | 49.31 | 1,959 | +0.16(+0.32%) |
May 02, 2018 | 49.13 | 49.25 | 49.11 | 49.16 | 12,291 | +0.09(+0.19%) |
May 01, 2018 | 49.09 | 49.17 | 49.05 | 49.06 | 184,634 | -0.20(-0.41%) |
Apr 30, 2018 | 49.19 | 49.30 | 49.17 | 49.27 | 2,055 | +0.10(+0.21%) |
Apr 27, 2018 | 49.04 | 49.18 | 49.04 | 49.16 | 7,829 | +0.19(+0.39%) |
Apr 26, 2018 | 49.00 | 49.01 | 48.88 | 48.97 | 4,168 | +0.28(+0.58%) |
Apr 25, 2018 | 48.78 | 48.78 | 48.67 | 48.69 | 2,454 | -0.23(-0.47%) |
Apr 24, 2018 | 48.86 | 49.01 | 48.84 | 48.92 | 5,786 | -0.07(-0.15%) |
Apr 23, 2018 | 48.99 | 49.03 | 48.95 | 49.00 | 19,217 | -0.19(-0.40%) |
Apr 20, 2018 | 49.39 | 49.39 | 49.19 | 49.19 | 1,604 | -0.28(-0.56%) |
Apr 19, 2018 | 49.44 | 49.47 | 49.44 | 49.47 | 4,078 | -0.37(-0.74%) |
Apr 18, 2018 | 49.94 | 49.94 | 49.84 | 49.84 | 1,732 | -0.38(-0.76%) |
Apr 17, 2018 | 50.22 | 50.23 | 50.22 | 50.22 | 1,343 | +0.20(+0.41%) |
Apr 16, 2018 | 49.87 | 50.02 | 48.95 | 50.02 | 5,195 | -0.13(-0.26%) |
Apr 13, 2018 | 50.07 | 50.21 | 50.03 | 50.15 | 7,502 | +0.04(+0.07%) |
Apr 12, 2018 | 50.16 | 50.17 | 49.59 | 50.11 | 5,974 | -0.37(-0.73%) |
Apr 11, 2018 | 50.54 | 50.54 | 50.41 | 50.48 | 7,029 | +0.14(+0.28%) |
Apr 10, 2018 | 50.43 | 50.43 | 50.32 | 50.34 | 6,809 | -0.21(-0.42%) |
Apr 09, 2018 | 50.42 | 50.55 | 50.29 | 50.55 | 10,691 | -0.02(-0.04%) |
Apr 06, 2018 | 50.46 | 50.60 | 50.46 | 50.57 | 11,534 | +0.36(+0.72%) |
Apr 05, 2018 | 50.15 | 50.22 | 50.15 | 50.21 | 4,675 | -0.14(-0.28%) |
Apr 04, 2018 | 50.57 | 50.59 | 50.33 | 50.35 | 33,505 | -0.04(-0.08%) |
Apr 03, 2018 | 50.67 | 50.67 | 50.37 | 50.39 | 6,637 | -0.45(-0.88%) |
Apr 02, 2018 | 50.70 | 50.95 | 50.70 | 50.84 | 52,377 | +0.04(+0.07%) |
Mar 29, 2018 | 50.80 | 50.80 | 50.80 | 0 | +0.35(+0.69%) | |
Mar 28, 2018 | 50.57 | 50.59 | 50.41 | 50.45 | 1,828 | -0.03(-0.07%) |
Mar 27, 2018 | 50.16 | 50.49 | 50.16 | 50.49 | 18,292 | +0.57(+1.15%) |
Mar 26, 2018 | 49.99 | 50.12 | 49.91 | 49.91 | 7,494 | -0.33(-0.66%) |
Mar 23, 2018 | 50.06 | 50.25 | 50.04 | 50.25 | 5,278 | +0.06(+0.13%) |
Mar 22, 2018 | 50.02 | 50.26 | 50.02 | 50.18 | 15,127 | +0.55(+1.11%) |
Mar 21, 2018 | 49.52 | 49.65 | 49.40 | 49.63 | 16,241 | -0.01(-0.02%) |
Mar 20, 2018 | 49.68 | 49.73 | 49.63 | 49.64 | 9,427 | -0.18(-0.37%) |
Mar 19, 2018 | 49.79 | 50.00 | 49.78 | 49.83 | 108,826 | -0.20(-0.41%) |
Mar 16, 2018 | 49.81 | 50.03 | 49.80 | 50.03 | 839,859 | +0.02(+0.04%) |
Mar 15, 2018 | 50.08 | 50.08 | 49.99 | 50.01 | 1,536 | -0.07(-0.15%) |
Mar 14, 2018 | 49.96 | 50.20 | 49.96 | 50.08 | 4,977 | +0.19(+0.39%) |
Mar 13, 2018 | 49.81 | 49.89 | 49.70 | 49.89 | 1,521 | +0.18(+0.35%) |
Mar 12, 2018 | 49.58 | 49.72 | 49.58 | 49.72 | 7,695 | +0.22(+0.45%) |
Mar 09, 2018 | 49.44 | 49.54 | 49.35 | 49.49 | 10,113 | -0.18(-0.35%) |
Mar 08, 2018 | 49.75 | 49.75 | 49.67 | 49.67 | 1,087 | +0.18(+0.35%) |
Mar 07, 2018 | 49.79 | 49.49 | 49.49 | 19,398 | -0.03(-0.06%) | |
Mar 06, 2018 | 49.73 | 49.73 | 49.52 | 49.52 | 6,239 | -0.06(-0.13%) |
Mar 05, 2018 | 49.86 | 49.87 | 49.42 | 49.59 | 215,921 | -0.04(-0.07%) |
Mar 02, 2018 | 50.31 | 50.31 | 49.60 | 49.62 | 43,175 | -0.43(-0.87%) |