Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.95 | 49.28 | 48.76 | 49.28 | 16,237 | +0.10(+0.21%) |
May 30, 2018 | 48.83 | 49.18 | 48.60 | 49.18 | 11,382 | +1.04(+2.16%) |
May 29, 2018 | 48.57 | 48.63 | 48.00 | 48.14 | 95,155 | -1.65(-3.30%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | -0.30(-0.61%) | |
May 24, 2018 | 49.98 | 50.10 | 49.78 | 50.09 | 19,658 | +0.04(+0.08%) |
May 23, 2018 | 49.93 | 50.05 | 49.78 | 50.05 | 14,285 | -0.61(-1.20%) |
May 22, 2018 | 50.68 | 50.76 | 50.57 | 50.66 | 11,154 | +0.08(+0.15%) |
May 21, 2018 | 50.57 | 50.58 | 50.47 | 50.58 | 7,828 | +0.30(+0.60%) |
May 18, 2018 | 50.22 | 50.31 | 50.14 | 50.28 | 14,170 | -0.15(-0.30%) |
May 17, 2018 | 50.38 | 50.43 | 50.24 | 50.43 | 8,216 | +0.14(+0.29%) |
May 16, 2018 | 50.17 | 50.32 | 50.12 | 50.29 | 7,964 | -0.05(-0.10%) |
May 15, 2018 | 50.28 | 50.40 | 50.12 | 50.34 | 8,939 | -0.29(-0.57%) |
May 14, 2018 | 50.77 | 50.84 | 50.62 | 50.62 | 20,718 | -0.10(-0.20%) |
May 11, 2018 | 50.65 | 50.79 | 50.58 | 50.73 | 43,343 | +0.14(+0.28%) |
May 10, 2018 | 50.49 | 50.58 | 50.29 | 50.58 | 8,791 | +0.14(+0.27%) |
May 09, 2018 | 50.20 | 50.51 | 50.15 | 50.45 | 10,584 | +0.34(+0.67%) |
May 08, 2018 | 49.88 | 50.19 | 49.83 | 50.11 | 8,289 | +0.01(+0.02%) |
May 07, 2018 | 50.10 | 50.13 | 49.94 | 50.10 | 7,345 | +0.14(+0.29%) |
May 04, 2018 | 49.60 | 49.97 | 49.54 | 49.96 | 7,143 | -0.05(-0.10%) |
May 03, 2018 | 49.89 | 50.02 | 49.55 | 50.01 | 6,744 | +0.25(+0.49%) |
May 02, 2018 | 49.94 | 50.03 | 49.76 | 49.76 | 12,333 | +0.23(+0.46%) |
May 01, 2018 | 49.75 | 49.75 | 49.31 | 49.54 | 10,648 | -0.30(-0.61%) |
Apr 30, 2018 | 49.87 | 50.02 | 49.78 | 49.84 | 66,851 | -0.16(-0.33%) |
Apr 27, 2018 | 50.06 | 50.06 | 49.87 | 50.00 | 17,072 | +0.10(+0.19%) |
Apr 26, 2018 | 50.01 | 50.28 | 49.87 | 49.91 | 5,764 | +0.02(+0.03%) |
Apr 25, 2018 | 49.75 | 49.89 | 49.59 | 49.89 | 22,289 | -0.07(-0.14%) |
Apr 24, 2018 | 50.41 | 50.41 | 49.88 | 49.96 | 16,878 | -0.51(-1.02%) |
Apr 23, 2018 | 50.44 | 50.51 | 50.34 | 50.47 | 5,197 | +0.01(+0.03%) |
Apr 20, 2018 | 50.56 | 50.62 | 50.46 | 50.46 | 20,947 | -0.25(-0.50%) |
Apr 19, 2018 | 51.00 | 51.09 | 50.64 | 50.71 | 21,623 | -0.16(-0.32%) |
Apr 18, 2018 | 50.67 | 50.95 | 50.67 | 50.87 | 6,644 | +0.30(+0.60%) |
Apr 17, 2018 | 50.55 | 50.69 | 50.50 | 50.57 | 12,604 | +0.31(+0.62%) |
Apr 16, 2018 | 50.35 | 50.44 | 50.21 | 50.25 | 52,203 | +0.09(+0.19%) |
Apr 13, 2018 | 50.29 | 50.29 | 49.98 | 50.16 | 10,537 | +0.24(+0.47%) |
Apr 12, 2018 | 49.73 | 50.05 | 49.73 | 49.92 | 37,141 | +0.37(+0.75%) |
Apr 11, 2018 | 49.55 | 49.81 | 49.53 | 49.55 | 13,665 | -0.13(-0.27%) |
Apr 10, 2018 | 49.60 | 49.83 | 49.58 | 49.69 | 17,995 | +0.65(+1.32%) |
Apr 09, 2018 | 49.12 | 49.37 | 49.04 | 49.04 | 5,454 | +0.21(+0.44%) |
Apr 06, 2018 | 48.82 | 8,379 | -0.16(-0.32%) | |||
Apr 05, 2018 | 48.87 | 49.05 | 48.79 | 48.98 | 21,979 | +0.41(+0.83%) |
Apr 04, 2018 | 48.00 | 48.57 | 48.00 | 48.57 | 14,095 | -0.16(-0.33%) |
Apr 03, 2018 | 48.57 | 48.73 | 48.46 | 48.73 | 3,274 | +0.28(+0.57%) |
Apr 02, 2018 | 49.07 | 49.07 | 48.07 | 48.46 | 34,135 | -0.38(-0.78%) |
Mar 29, 2018 | 48.84 | 48.84 | 48.84 | 0 | +0.13(+0.26%) | |
Mar 28, 2018 | 48.78 | 48.90 | 48.64 | 48.71 | 5,314 | -0.12(-0.24%) |
Mar 27, 2018 | 49.45 | 49.53 | 48.79 | 48.83 | 16,558 | -0.51(-1.03%) |
Mar 26, 2018 | 49.17 | 49.44 | 49.00 | 49.33 | 24,085 | +0.75(+1.55%) |
Mar 23, 2018 | 48.98 | 49.11 | 48.58 | 48.58 | 14,607 | -0.21(-0.43%) |
Mar 22, 2018 | 49.17 | 49.17 | 48.73 | 48.79 | 72,497 | -0.95(-1.90%) |
Mar 21, 2018 | 49.65 | 49.84 | 49.60 | 49.74 | 7,143 | +0.14(+0.29%) |
Mar 20, 2018 | 49.60 | 49.83 | 49.58 | 49.60 | 17,922 | -0.16(-0.32%) |
Mar 19, 2018 | 49.89 | 49.96 | 49.60 | 49.76 | 14,370 | -0.11(-0.22%) |
Mar 16, 2018 | 49.73 | 49.91 | 49.69 | 49.87 | 25,795 | -0.18(-0.35%) |
Mar 15, 2018 | 49.98 | 50.24 | 49.98 | 50.04 | 46,718 | -0.02(-0.03%) |
Mar 14, 2018 | 50.30 | 50.30 | 49.99 | 50.06 | 13,976 | +0.11(+0.22%) |
Mar 13, 2018 | 50.46 | 50.50 | 49.95 | 49.95 | 37,415 | -0.34(-0.67%) |
Mar 12, 2018 | 50.16 | 50.31 | 50.12 | 50.29 | 6,960 | +0.18(+0.37%) |
Mar 09, 2018 | 50.03 | 50.20 | 50.03 | 50.10 | 10,802 | +0.36(+0.72%) |
Mar 08, 2018 | 50.10 | 50.10 | 49.62 | 49.74 | 30,525 | +0.08(+0.17%) |
Mar 07, 2018 | 49.35 | 49.68 | 49.35 | 49.66 | 37,277 | +0.23(+0.48%) |
Mar 06, 2018 | 49.39 | 49.52 | 49.34 | 49.42 | 14,601 | +0.65(+1.32%) |
Mar 05, 2018 | 48.46 | 48.84 | 48.31 | 48.78 | 9,187 | +0.27(+0.56%) |
Mar 02, 2018 | 48.21 | 48.60 | 48.07 | 48.51 | 26,938 | +0.19(+0.40%) |