Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.11 | 49.11 | 48.92 | 48.94 | 18,233 | -0.10(-0.20%) |
May 30, 2018 | 49.00 | 49.05 | 48.88 | 49.04 | 19,498 | +0.23(+0.47%) |
May 29, 2018 | 48.91 | 48.92 | 48.70 | 48.81 | 37,685 | -0.30(-0.62%) |
May 25, 2018 | 49.12 | 49.12 | 49.12 | 0 | -0.13(-0.27%) | |
May 24, 2018 | 49.19 | 49.33 | 49.18 | 49.25 | 23,494 | -0.04(-0.08%) |
May 23, 2018 | 49.21 | 49.29 | 49.09 | 49.29 | 57,261 | -0.05(-0.10%) |
May 22, 2018 | 49.35 | 49.37 | 49.19 | 49.34 | 78,934 | -0.04(-0.09%) |
May 21, 2018 | 49.26 | 49.39 | 49.19 | 49.38 | 23,584 | +0.21(+0.43%) |
May 18, 2018 | 49.30 | 49.35 | 49.17 | 49.17 | 34,727 | -0.11(-0.22%) |
May 17, 2018 | 49.35 | 49.45 | 49.26 | 49.28 | 22,363 | -0.02(-0.04%) |
May 16, 2018 | 49.45 | 49.48 | 49.30 | 49.30 | 48,755 | -0.26(-0.52%) |
May 15, 2018 | 49.53 | 49.58 | 49.42 | 49.56 | 17,847 | -0.06(-0.12%) |
May 14, 2018 | 49.70 | 49.79 | 49.61 | 49.62 | 18,907 | +0.00(+0.00%) |
May 11, 2018 | 49.76 | 49.76 | 49.60 | 49.62 | 13,635 | -0.09(-0.18%) |
May 10, 2018 | 49.71 | 49.76 | 49.61 | 49.71 | 15,359 | +0.23(+0.47%) |
May 09, 2018 | 49.54 | 49.56 | 49.48 | 49.48 | 6,504 | -0.02(-0.05%) |
May 08, 2018 | 49.55 | 49.55 | 49.45 | 49.50 | 18,878 | -0.08(-0.16%) |
May 07, 2018 | 49.59 | 49.60 | 49.48 | 49.58 | 15,896 | +0.05(+0.10%) |
May 04, 2018 | 49.50 | 49.56 | 49.50 | 49.53 | 15,568 | -0.12(-0.24%) |
May 03, 2018 | 49.63 | 49.65 | 49.48 | 49.65 | 38,378 | +0.09(+0.18%) |
May 02, 2018 | 49.64 | 49.73 | 49.48 | 49.56 | 26,313 | -0.11(-0.22%) |
May 01, 2018 | 49.73 | 49.82 | 49.63 | 49.67 | 14,960 | -0.23(-0.46%) |
Apr 30, 2018 | 50.03 | 50.06 | 49.90 | 49.90 | 16,727 | -0.09(-0.18%) |
Apr 27, 2018 | 50.01 | 50.08 | 49.97 | 49.99 | 9,387 | -0.17(-0.34%) |
Apr 26, 2018 | 50.14 | 50.16 | 49.99 | 50.16 | 14,415 | +0.20(+0.40%) |
Apr 25, 2018 | 50.04 | 50.10 | 49.91 | 49.96 | 20,770 | -0.29(-0.58%) |
Apr 24, 2018 | 50.20 | 50.26 | 50.04 | 50.25 | 22,862 | +0.14(+0.28%) |
Apr 23, 2018 | 50.30 | 50.30 | 50.11 | 50.11 | 11,147 | -0.17(-0.34%) |
Apr 20, 2018 | 50.42 | 50.45 | 50.28 | 50.28 | 9,686 | -0.37(-0.73%) |
Apr 19, 2018 | 50.55 | 50.66 | 50.50 | 50.65 | 12,265 | +0.06(+0.12%) |
Apr 18, 2018 | 50.77 | 50.79 | 50.59 | 50.59 | 9,690 | -0.19(-0.37%) |
Apr 17, 2018 | 50.75 | 50.83 | 50.65 | 50.78 | 10,903 | +0.24(+0.47%) |
Apr 16, 2018 | 50.62 | 50.69 | 50.54 | 50.54 | 12,908 | +0.16(+0.32%) |
Apr 13, 2018 | 50.42 | 50.64 | 50.37 | 50.38 | 28,569 | -0.05(-0.10%) |
Apr 12, 2018 | 50.47 | 50.59 | 50.39 | 50.43 | 25,905 | +0.02(+0.04%) |
Apr 11, 2018 | 50.27 | 50.50 | 50.27 | 50.41 | 10,628 | +0.00(+0.00%) |
Apr 10, 2018 | 50.18 | 50.46 | 50.15 | 50.41 | 27,299 | +0.14(+0.28%) |
Apr 09, 2018 | 50.01 | 50.42 | 50.01 | 50.27 | 82,769 | +0.28(+0.56%) |
Apr 06, 2018 | 49.96 | 50.02 | 49.77 | 49.99 | 48,674 | +0.15(+0.30%) |
Apr 05, 2018 | 49.96 | 50.01 | 49.84 | 49.84 | 21,399 | +0.01(+0.02%) |
Apr 04, 2018 | 49.77 | 49.98 | 49.64 | 49.83 | 233,045 | +0.02(+0.04%) |
Apr 03, 2018 | 49.69 | 49.81 | 49.69 | 49.81 | 10,894 | +0.15(+0.30%) |
Apr 02, 2018 | 49.95 | 49.95 | 49.59 | 49.66 | 59,801 | -0.48(-0.96%) |
Mar 29, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.45(+0.91%) | |
Mar 28, 2018 | 49.94 | 50.04 | 49.67 | 49.69 | 47,489 | -0.23(-0.46%) |
Mar 27, 2018 | 49.97 | 50.22 | 49.85 | 49.92 | 17,828 | -0.12(-0.24%) |
Mar 26, 2018 | 50.16 | 50.18 | 49.94 | 50.04 | 8,163 | +0.21(+0.42%) |
Mar 23, 2018 | 49.84 | 50.04 | 49.64 | 49.83 | 13,332 | +0.09(+0.18%) |
Mar 22, 2018 | 49.85 | 50.05 | 49.74 | 49.74 | 11,583 | -0.34(-0.67%) |
Mar 21, 2018 | 50.07 | 50.14 | 49.95 | 50.08 | 24,875 | -0.10(-0.21%) |
Mar 20, 2018 | 49.95 | 50.18 | 49.93 | 50.18 | 7,856 | +0.02(+0.04%) |
Mar 19, 2018 | 50.14 | 50.16 | 49.98 | 50.16 | 7,389 | +0.02(+0.04%) |
Mar 16, 2018 | 50.10 | 50.16 | 49.94 | 50.14 | 9,045 | -0.20(-0.40%) |
Mar 15, 2018 | 50.16 | 50.34 | 50.05 | 50.34 | 32,945 | +0.25(+0.49%) |
Mar 14, 2018 | 50.18 | 50.22 | 49.99 | 50.09 | 73,158 | -0.23(-0.45%) |
Mar 13, 2018 | 50.33 | 50.39 | 50.21 | 50.32 | 19,424 | -0.08(-0.16%) |
Mar 12, 2018 | 50.30 | 50.43 | 50.21 | 50.40 | 11,820 | -0.07(-0.14%) |
Mar 09, 2018 | 50.27 | 50.47 | 50.22 | 50.47 | 15,756 | +0.21(+0.42%) |
Mar 08, 2018 | 50.33 | 50.33 | 50.16 | 50.26 | 7,897 | -0.19(-0.38%) |
Mar 07, 2018 | 50.46 | 50.45 | 21,584 | +0.09(+0.18%) | ||
Mar 06, 2018 | 50.23 | 50.36 | 49.98 | 50.36 | 16,539 | +0.02(+0.04%) |
Mar 05, 2018 | 50.00 | 50.34 | 50.00 | 50.34 | 22,726 | +0.08(+0.16%) |
Mar 02, 2018 | 49.98 | 50.26 | 49.98 | 50.26 | 6,112 | +0.08(+0.16%) |