Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.71 | 48.84 | 48.71 | 48.84 | 7,362 | -0.02(-0.04%) |
May 30, 2018 | 48.69 | 48.86 | 48.68 | 48.86 | 6,808 | +0.15(+0.30%) |
May 29, 2018 | 48.69 | 48.86 | 48.69 | 48.71 | 3,970 | +0.04(+0.09%) |
May 25, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.13(-0.27%) | |
May 24, 2018 | 48.64 | 48.81 | 48.63 | 48.80 | 3,240 | +0.25(+0.51%) |
May 23, 2018 | 48.66 | 48.66 | 48.50 | 48.55 | 1,350 | -0.13(-0.26%) |
May 22, 2018 | 48.53 | 48.71 | 48.52 | 48.68 | 3,909 | +0.21(+0.43%) |
May 21, 2018 | 48.47 | 48.64 | 48.41 | 48.47 | 5,276 | -0.04(-0.08%) |
May 18, 2018 | 48.53 | 48.64 | 48.51 | 48.51 | 1,471 | -0.11(-0.23%) |
May 17, 2018 | 48.50 | 48.66 | 48.50 | 48.62 | 1,852 | -0.08(-0.16%) |
May 16, 2018 | 48.54 | 48.71 | 48.54 | 48.70 | 11,498 | +0.10(+0.21%) |
May 15, 2018 | 48.62 | 48.76 | 48.49 | 48.60 | 12,345 | -0.33(-0.68%) |
May 14, 2018 | 48.91 | 48.96 | 48.74 | 48.93 | 74,928 | -0.06(-0.12%) |
May 11, 2018 | 48.78 | 49.03 | 48.78 | 48.99 | 11,897 | +0.22(+0.44%) |
May 10, 2018 | 48.74 | 48.91 | 48.73 | 48.77 | 1,663 | +0.19(+0.40%) |
May 09, 2018 | 48.67 | 48.67 | 48.51 | 48.58 | 1,845 | +0.02(+0.04%) |
May 08, 2018 | 48.80 | 48.80 | 48.56 | 48.56 | 4,455 | -0.34(-0.70%) |
May 07, 2018 | 48.90 | 48.94 | 48.78 | 48.90 | 6,702 | -0.02(-0.04%) |
May 04, 2018 | 48.82 | 48.92 | 48.82 | 48.92 | 8,757 | -0.08(-0.16%) |
May 03, 2018 | 49.02 | 49.03 | 48.82 | 49.00 | 8,509 | +0.00(+0.00%) |
May 02, 2018 | 48.85 | 49.02 | 48.85 | 49.00 | 21,825 | +0.10(+0.21%) |
May 01, 2018 | 49.09 | 49.09 | 48.89 | 48.90 | 5,939 | -0.21(-0.44%) |
Apr 30, 2018 | 49.34 | 49.41 | 49.11 | 49.11 | 26,405 | -0.13(-0.26%) |
Apr 27, 2018 | 49.26 | 49.43 | 49.24 | 49.24 | 8,356 | -0.06(-0.12%) |
Apr 26, 2018 | 49.28 | 49.46 | 49.26 | 49.30 | 9,446 | -0.07(-0.14%) |
Apr 25, 2018 | 49.40 | 49.40 | 49.37 | 49.37 | 994 | -0.11(-0.22%) |
Apr 24, 2018 | 49.54 | 49.54 | 49.35 | 49.48 | 6,347 | +0.03(+0.06%) |
Apr 23, 2018 | 49.52 | 49.55 | 49.36 | 49.45 | 12,169 | -0.12(-0.24%) |
Apr 20, 2018 | 49.55 | 49.64 | 49.46 | 49.57 | 2,254 | -0.11(-0.22%) |
Apr 19, 2018 | 49.58 | 49.68 | 49.54 | 49.68 | 6,594 | -0.08(-0.17%) |
Apr 18, 2018 | 49.61 | 49.79 | 49.60 | 49.76 | 3,124 | +0.13(+0.27%) |
Apr 17, 2018 | 49.62 | 49.76 | 49.61 | 49.63 | 6,309 | -0.05(-0.10%) |
Apr 16, 2018 | 49.60 | 49.77 | 49.59 | 49.68 | 4,571 | +0.39(+0.79%) |
Apr 13, 2018 | 49.62 | 49.79 | 49.29 | 49.29 | 18,723 | -0.36(-0.73%) |
Apr 12, 2018 | 49.79 | 49.79 | 49.65 | 49.65 | 15,526 | +0.00(+0.00%) |
Apr 11, 2018 | 49.61 | 49.81 | 49.59 | 49.65 | 4,692 | -0.05(-0.10%) |
Apr 10, 2018 | 49.69 | 49.78 | 49.60 | 49.70 | 2,392 | +0.03(+0.06%) |
Apr 09, 2018 | 49.67 | 49.84 | 49.67 | 49.67 | 9,373 | -0.23(-0.46%) |
Apr 06, 2018 | 50.00 | 50.00 | 49.66 | 49.90 | 10,646 | -0.02(-0.04%) |
Apr 05, 2018 | 49.80 | 49.99 | 49.80 | 49.92 | 5,695 | +0.05(+0.10%) |
Apr 04, 2018 | 49.84 | 49.95 | 49.76 | 49.87 | 7,358 | +0.00(+0.00%) |
Apr 03, 2018 | 49.85 | 50.28 | 49.77 | 49.87 | 6,201 | +0.11(+0.22%) |
Apr 02, 2018 | 49.87 | 49.88 | 49.58 | 49.76 | 19,076 | -0.27(-0.53%) |
Mar 29, 2018 | 50.03 | 50.03 | 50.03 | 0 | +0.25(+0.49%) | |
Mar 28, 2018 | 49.96 | 49.99 | 49.78 | 49.78 | 8,325 | +0.06(+0.12%) |
Mar 27, 2018 | 49.93 | 49.93 | 49.72 | 49.72 | 9,489 | -0.01(-0.02%) |
Mar 26, 2018 | 49.77 | 49.90 | 49.71 | 49.73 | 5,589 | +0.16(+0.32%) |
Mar 23, 2018 | 49.78 | 49.96 | 49.57 | 49.57 | 31,952 | -0.44(-0.88%) |
Mar 22, 2018 | 50.08 | 50.11 | 49.88 | 50.01 | 4,810 | -0.04(-0.08%) |
Mar 21, 2018 | 50.03 | 50.05 | 49.95 | 50.05 | 2,345 | -0.04(-0.08%) |
Mar 20, 2018 | 50.01 | 50.09 | 49.84 | 50.09 | 51,716 | +0.10(+0.20%) |
Mar 19, 2018 | 49.99 | 50.18 | 49.98 | 49.99 | 5,282 | -0.05(-0.10%) |
Mar 16, 2018 | 50.07 | 50.23 | 49.97 | 50.04 | 12,267 | -0.17(-0.34%) |
Mar 15, 2018 | 50.28 | 50.29 | 50.08 | 50.21 | 8,168 | +0.08(+0.15%) |
Mar 14, 2018 | 50.26 | 50.31 | 50.13 | 50.13 | 7,456 | -0.11(-0.21%) |
Mar 13, 2018 | 50.29 | 50.29 | 50.22 | 50.24 | 4,380 | -0.10(-0.20%) |
Mar 12, 2018 | 50.30 | 50.36 | 50.13 | 50.34 | 12,374 | +0.11(+0.22%) |
Mar 09, 2018 | 50.26 | 50.33 | 50.10 | 50.23 | 7,726 | +0.08(+0.16%) |
Mar 08, 2018 | 50.12 | 50.31 | 50.12 | 50.15 | 2,940 | -0.13(-0.26%) |
Mar 07, 2018 | 50.28 | 50.28 | 5,108 | +0.01(+0.02%) | ||
Mar 06, 2018 | 50.15 | 50.31 | 50.13 | 50.27 | 4,522 | +0.00(+0.00%) |
Mar 05, 2018 | 50.20 | 50.36 | 50.10 | 50.27 | 17,621 | +0.21(+0.42%) |
Mar 02, 2018 | 50.18 | 50.21 | 49.99 | 50.06 | 1,439 | -0.15(-0.30%) |