Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.97 | 50.99 | 50.63 | 50.71 | 44,825 | -0.40(-0.78%) |
May 30, 2018 | 50.76 | 51.21 | 50.76 | 51.11 | 18,336 | +0.62(+1.24%) |
May 29, 2018 | 50.62 | 50.78 | 50.28 | 50.48 | 22,995 | -0.51(-0.99%) |
May 25, 2018 | 50.99 | 50.99 | 50.99 | 0 | -0.10(-0.19%) | |
May 24, 2018 | 51.14 | 51.14 | 50.87 | 51.09 | 26,102 | -0.03(-0.05%) |
May 23, 2018 | 51.02 | 51.12 | 50.88 | 51.12 | 24,515 | -0.09(-0.18%) |
May 22, 2018 | 51.54 | 51.54 | 51.19 | 51.21 | 10,244 | +0.00(+0.01%) |
May 21, 2018 | 51.24 | 51.32 | 51.14 | 51.21 | 25,209 | +0.30(+0.59%) |
May 18, 2018 | 50.98 | 50.98 | 50.90 | 50.91 | 2,569 | -0.06(-0.12%) |
May 17, 2018 | 50.93 | 51.06 | 50.93 | 50.97 | 7,382 | +0.05(+0.11%) |
May 16, 2018 | 50.55 | 50.99 | 50.55 | 50.92 | 5,068 | +0.31(+0.61%) |
May 15, 2018 | 50.76 | 50.76 | 50.52 | 50.61 | 8,102 | -0.24(-0.47%) |
May 14, 2018 | 51.05 | 51.13 | 50.85 | 50.85 | 34,939 | -0.09(-0.17%) |
May 11, 2018 | 50.98 | 50.98 | 50.83 | 50.94 | 4,656 | +0.07(+0.14%) |
May 10, 2018 | 50.60 | 50.92 | 50.60 | 50.86 | 6,449 | +0.44(+0.88%) |
May 09, 2018 | 50.09 | 50.50 | 50.09 | 50.42 | 13,076 | +0.35(+0.71%) |
May 08, 2018 | 50.09 | 50.11 | 49.86 | 50.07 | 18,196 | -0.02(-0.04%) |
May 07, 2018 | 50.00 | 50.24 | 50.00 | 50.09 | 28,687 | +0.20(+0.40%) |
May 04, 2018 | 49.38 | 50.12 | 49.38 | 49.89 | 9,764 | +0.52(+1.06%) |
May 03, 2018 | 49.31 | 49.47 | 48.90 | 49.36 | 11,369 | -0.28(-0.57%) |
May 02, 2018 | 49.78 | 49.93 | 49.62 | 49.64 | 14,548 | -0.23(-0.45%) |
May 01, 2018 | 49.94 | 49.94 | 49.46 | 49.87 | 16,486 | -0.14(-0.29%) |
Apr 30, 2018 | 50.41 | 50.44 | 49.95 | 50.01 | 246,861 | -0.30(-0.59%) |
Apr 27, 2018 | 50.25 | 50.35 | 50.19 | 50.31 | 4,964 | +0.08(+0.17%) |
Apr 26, 2018 | 49.92 | 50.31 | 49.92 | 50.23 | 23,777 | +0.40(+0.79%) |
Apr 25, 2018 | 49.58 | 49.95 | 49.54 | 49.83 | 35,073 | +0.12(+0.24%) |
Apr 24, 2018 | 50.44 | 50.48 | 49.55 | 49.71 | 33,808 | -0.57(-1.13%) |
Apr 23, 2018 | 50.34 | 50.42 | 50.27 | 50.29 | 27,841 | +0.07(+0.14%) |
Apr 20, 2018 | 50.66 | 50.66 | 50.11 | 50.21 | 11,942 | -0.32(-0.63%) |
Apr 19, 2018 | 50.78 | 50.79 | 50.43 | 50.53 | 9,979 | -0.47(-0.92%) |
Apr 18, 2018 | 50.87 | 51.10 | 50.87 | 51.00 | 8,830 | +0.24(+0.48%) |
Apr 17, 2018 | 50.66 | 50.83 | 50.65 | 50.76 | 17,812 | +0.43(+0.86%) |
Apr 16, 2018 | 50.05 | 50.41 | 50.05 | 50.32 | 25,363 | +0.49(+0.98%) |
Apr 13, 2018 | 49.83 | 49.94 | 49.69 | 49.83 | 25,196 | -0.17(-0.34%) |
Apr 12, 2018 | 49.90 | 50.13 | 49.90 | 50.00 | 9,014 | +0.32(+0.64%) |
Apr 11, 2018 | 49.57 | 49.95 | 49.57 | 49.69 | 12,193 | -0.31(-0.63%) |
Apr 10, 2018 | 49.67 | 50.00 | 49.67 | 50.00 | 11,364 | +0.59(+1.20%) |
Apr 09, 2018 | 49.26 | 49.79 | 49.25 | 49.41 | 13,370 | +0.37(+0.75%) |
Apr 06, 2018 | 49.47 | 49.57 | 48.88 | 49.04 | 2,807 | -1.12(-2.24%) |
Apr 05, 2018 | 50.03 | 50.22 | 49.99 | 50.17 | 8,675 | +0.37(+0.75%) |
Apr 04, 2018 | 48.52 | 49.81 | 48.52 | 49.80 | 11,631 | +0.62(+1.25%) |
Apr 03, 2018 | 48.94 | 49.32 | 48.85 | 49.18 | 10,059 | +0.44(+0.91%) |
Apr 02, 2018 | 50.06 | 50.06 | 48.35 | 48.74 | 66,900 | -1.13(-2.26%) |
Mar 29, 2018 | 49.86 | 49.86 | 49.86 | 0 | +0.73(+1.49%) | |
Mar 28, 2018 | 49.33 | 49.38 | 49.13 | 49.13 | 5,144 | -0.12(-0.24%) |
Mar 27, 2018 | 49.89 | 50.13 | 49.25 | 49.25 | 6,148 | -0.62(-1.25%) |
Mar 26, 2018 | 49.36 | 49.90 | 49.14 | 49.88 | 18,472 | +1.00(+2.04%) |
Mar 23, 2018 | 49.76 | 49.85 | 48.86 | 48.88 | 41,523 | -0.86(-1.73%) |
Mar 22, 2018 | 50.66 | 50.67 | 49.74 | 49.74 | 24,559 | -1.14(-2.25%) |
Mar 21, 2018 | 50.87 | 51.21 | 50.87 | 50.89 | 11,741 | +0.06(+0.12%) |
Mar 20, 2018 | 50.80 | 50.93 | 50.80 | 50.83 | 6,843 | +0.05(+0.09%) |
Mar 19, 2018 | 51.19 | 51.20 | 50.59 | 50.78 | 8,659 | -0.64(-1.25%) |
Mar 16, 2018 | 51.47 | 51.47 | 51.36 | 51.42 | 1,680 | +0.23(+0.44%) |
Mar 15, 2018 | 51.30 | 51.30 | 51.08 | 51.20 | 6,490 | -0.05(-0.09%) |
Mar 14, 2018 | 51.59 | 51.64 | 51.20 | 51.24 | 11,648 | -0.21(-0.40%) |
Mar 13, 2018 | 51.86 | 52.01 | 51.45 | 51.45 | 6,147 | -0.32(-0.61%) |
Mar 12, 2018 | 51.94 | 52.07 | 51.69 | 51.76 | 21,724 | -0.01(-0.02%) |
Mar 09, 2018 | 51.24 | 51.77 | 51.17 | 51.77 | 4,698 | +0.93(+1.83%) |
Mar 08, 2018 | 50.81 | 51.01 | 50.75 | 50.84 | 8,969 | -0.05(-0.09%) |
Mar 07, 2018 | 50.83 | 50.92 | 50.59 | 50.89 | 5,400 | +0.05(+0.11%) |
Mar 06, 2018 | 50.65 | 50.83 | 50.49 | 50.83 | 14,213 | +0.22(+0.44%) |
Mar 05, 2018 | 49.88 | 50.63 | 49.84 | 50.61 | 9,387 | +0.66(+1.33%) |
Mar 02, 2018 | 49.20 | 49.98 | 49.20 | 49.95 | 6,114 | +0.31(+0.62%) |