Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.92 | 49.25 | 48.74 | 49.25 | 16,246 | +0.10(+0.21%) |
May 30, 2018 | 48.80 | 49.15 | 48.57 | 49.15 | 11,389 | +1.04(+2.16%) |
May 29, 2018 | 48.54 | 48.60 | 47.97 | 48.12 | 95,212 | -1.64(-3.30%) |
May 25, 2018 | 49.76 | 49.76 | 49.76 | 0 | -0.30(-0.61%) | |
May 24, 2018 | 49.95 | 50.07 | 49.75 | 50.06 | 19,670 | +0.04(+0.08%) |
May 23, 2018 | 49.90 | 50.02 | 49.75 | 50.02 | 14,293 | -0.61(-1.20%) |
May 22, 2018 | 50.65 | 50.73 | 50.54 | 50.63 | 11,161 | +0.08(+0.15%) |
May 21, 2018 | 50.54 | 50.55 | 50.44 | 50.55 | 7,832 | +0.30(+0.60%) |
May 18, 2018 | 50.19 | 50.28 | 50.11 | 50.25 | 14,178 | -0.15(-0.30%) |
May 17, 2018 | 50.34 | 50.40 | 50.21 | 50.40 | 8,221 | +0.14(+0.29%) |
May 16, 2018 | 50.14 | 50.29 | 50.09 | 50.26 | 7,969 | -0.05(-0.10%) |
May 15, 2018 | 50.25 | 50.37 | 50.09 | 50.31 | 8,945 | -0.29(-0.57%) |
May 14, 2018 | 50.74 | 50.81 | 50.59 | 50.59 | 20,730 | -0.10(-0.20%) |
May 11, 2018 | 50.62 | 50.76 | 50.55 | 50.70 | 43,369 | +0.14(+0.28%) |
May 10, 2018 | 50.46 | 50.55 | 50.26 | 50.55 | 8,796 | +0.13(+0.27%) |
May 09, 2018 | 50.17 | 50.48 | 50.12 | 50.42 | 10,591 | +0.34(+0.67%) |
May 08, 2018 | 49.85 | 50.16 | 49.80 | 50.08 | 8,294 | +0.01(+0.02%) |
May 07, 2018 | 50.07 | 50.10 | 49.91 | 50.07 | 7,350 | +0.14(+0.29%) |
May 04, 2018 | 49.57 | 49.94 | 49.51 | 49.93 | 7,147 | -0.05(-0.10%) |
May 03, 2018 | 49.86 | 49.99 | 49.52 | 49.98 | 6,748 | +0.25(+0.49%) |
May 02, 2018 | 49.91 | 50.00 | 49.73 | 49.73 | 12,340 | +0.23(+0.46%) |
May 01, 2018 | 49.72 | 49.72 | 49.28 | 49.51 | 10,655 | -0.30(-0.61%) |
Apr 30, 2018 | 49.84 | 49.99 | 49.75 | 49.81 | 66,891 | -0.16(-0.33%) |
Apr 27, 2018 | 50.03 | 50.03 | 49.84 | 49.97 | 17,082 | +0.10(+0.19%) |
Apr 26, 2018 | 49.98 | 50.25 | 49.84 | 49.88 | 5,768 | +0.02(+0.03%) |
Apr 25, 2018 | 49.72 | 49.86 | 49.56 | 49.86 | 22,303 | -0.07(-0.14%) |
Apr 24, 2018 | 50.38 | 50.38 | 49.85 | 49.93 | 16,888 | -0.51(-1.02%) |
Apr 23, 2018 | 50.41 | 50.48 | 50.31 | 50.44 | 5,200 | +0.01(+0.03%) |
Apr 20, 2018 | 50.53 | 50.59 | 50.43 | 50.43 | 20,959 | -0.25(-0.50%) |
Apr 19, 2018 | 50.97 | 51.06 | 50.61 | 50.68 | 21,636 | -0.16(-0.32%) |
Apr 18, 2018 | 50.64 | 50.92 | 50.64 | 50.84 | 6,648 | +0.30(+0.60%) |
Apr 17, 2018 | 50.52 | 50.66 | 50.47 | 50.54 | 12,612 | +0.31(+0.62%) |
Apr 16, 2018 | 50.32 | 50.41 | 50.18 | 50.22 | 52,235 | +0.09(+0.18%) |
Apr 13, 2018 | 50.26 | 50.26 | 49.95 | 50.13 | 10,543 | +0.24(+0.47%) |
Apr 12, 2018 | 49.70 | 50.02 | 49.70 | 49.89 | 37,163 | +0.37(+0.75%) |
Apr 11, 2018 | 49.52 | 49.78 | 49.50 | 49.52 | 13,673 | -0.13(-0.27%) |
Apr 10, 2018 | 49.57 | 49.80 | 49.55 | 49.66 | 18,006 | +0.65(+1.32%) |
Apr 09, 2018 | 49.09 | 49.34 | 49.01 | 49.01 | 5,457 | +0.21(+0.44%) |
Apr 06, 2018 | 48.79 | 8,384 | -0.16(-0.32%) | |||
Apr 05, 2018 | 48.84 | 49.02 | 48.76 | 48.95 | 21,992 | +0.40(+0.83%) |
Apr 04, 2018 | 47.97 | 48.55 | 47.97 | 48.55 | 14,103 | -0.16(-0.33%) |
Apr 03, 2018 | 48.55 | 48.71 | 48.43 | 48.71 | 3,276 | +0.28(+0.57%) |
Apr 02, 2018 | 49.04 | 49.04 | 48.04 | 48.43 | 34,156 | -0.38(-0.78%) |
Mar 29, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.13(+0.26%) | |
Mar 28, 2018 | 48.75 | 48.87 | 48.61 | 48.68 | 5,317 | -0.12(-0.24%) |
Mar 27, 2018 | 49.42 | 49.50 | 48.76 | 48.80 | 16,568 | -0.51(-1.03%) |
Mar 26, 2018 | 49.14 | 49.41 | 48.98 | 49.30 | 24,099 | +0.75(+1.55%) |
Mar 23, 2018 | 48.95 | 49.09 | 48.55 | 48.55 | 14,616 | -0.21(-0.43%) |
Mar 22, 2018 | 49.14 | 49.14 | 48.71 | 48.76 | 72,541 | -0.94(-1.90%) |
Mar 21, 2018 | 49.62 | 49.81 | 49.57 | 49.71 | 7,147 | +0.14(+0.29%) |
Mar 20, 2018 | 49.57 | 49.80 | 49.55 | 49.57 | 17,933 | -0.16(-0.32%) |
Mar 19, 2018 | 49.86 | 49.93 | 49.57 | 49.73 | 14,379 | -0.11(-0.22%) |
Mar 16, 2018 | 49.70 | 49.88 | 49.66 | 49.84 | 25,811 | -0.18(-0.35%) |
Mar 15, 2018 | 49.95 | 50.21 | 49.95 | 50.01 | 46,746 | -0.02(-0.03%) |
Mar 14, 2018 | 50.27 | 50.27 | 49.96 | 50.03 | 13,985 | +0.11(+0.22%) |
Mar 13, 2018 | 50.43 | 50.47 | 49.92 | 49.92 | 37,437 | -0.33(-0.67%) |
Mar 12, 2018 | 50.13 | 50.28 | 50.09 | 50.26 | 6,964 | +0.18(+0.37%) |
Mar 09, 2018 | 50.00 | 50.17 | 50.00 | 50.07 | 10,809 | +0.36(+0.72%) |
Mar 08, 2018 | 50.07 | 50.07 | 49.59 | 49.71 | 30,543 | +0.08(+0.17%) |
Mar 07, 2018 | 49.32 | 49.65 | 49.32 | 49.63 | 37,300 | +0.23(+0.48%) |
Mar 06, 2018 | 49.36 | 49.49 | 49.31 | 49.39 | 14,610 | +0.64(+1.32%) |
Mar 05, 2018 | 48.44 | 48.82 | 48.28 | 48.75 | 9,193 | +0.27(+0.56%) |
Mar 02, 2018 | 48.18 | 48.57 | 48.04 | 48.48 | 26,954 | +0.19(+0.40%) |