Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.04 | 50.04 | 50.00 | 50.01 | 53,121 | -0.05(-0.10%) |
May 30, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 1,058 | -0.01(-0.01%) |
May 29, 2018 | 50.06 | 50.06 | 50.05 | 50.06 | 5,081 | +0.01(+0.02%) |
May 28, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 3,160 | +0.00(+0.00%) |
May 25, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 957 | +0.00(+0.01%) |
May 24, 2018 | 50.04 | 50.05 | 50.04 | 50.05 | 2,646 | +0.00(+0.00%) |
May 23, 2018 | 50.04 | 50.05 | 50.04 | 50.05 | 10,450 | +0.01(+0.01%) |
May 22, 2018 | 50.04 | 50.04 | 50.04 | 50.04 | 1,533 | +0.00(+0.00%) |
May 18, 2018 | 50.04 | 50.04 | 50.04 | 0 | +0.01(+0.02%) | |
May 17, 2018 | 50.04 | 50.04 | 50.03 | 50.03 | 735 | +0.00(+0.00%) |
May 16, 2018 | 50.04 | 50.04 | 50.03 | 50.03 | 5,010 | -0.02(-0.04%) |
May 15, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 1,756 | +0.02(+0.05%) |
May 14, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 4,503 | +0.00(+0.00%) |
May 11, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 4,557 | +0.00(+0.01%) |
May 10, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 2,350 | +0.01(+0.01%) |
May 09, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 666 | +0.00(+0.00%) |
May 08, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 1,051 | +0.00(+0.00%) |
May 07, 2018 | 50.01 | 50.02 | 50.01 | 50.02 | 3,319 | +0.00(+0.00%) |
May 04, 2018 | 50.01 | 50.02 | 50.01 | 50.02 | 3,646 | +0.01(+0.01%) |
May 03, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 2,528 | +0.00(+0.01%) |
May 02, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 3,298 | +0.01(+0.01%) |
May 01, 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 6,773 | +0.00(+0.00%) |
Apr 30, 2018 | 50.01 | 50.01 | 50.00 | 50.00 | 5,763 | -0.05(-0.10%) |
Apr 26, 2018 | 50.05 | 50.05 | 50.05 | 697 | -0.01(-0.02%) | |
Apr 25, 2018 | 50.05 | 50.06 | 50.05 | 50.06 | 4,793 | +0.02(+0.03%) |
Apr 24, 2018 | 50.02 | 50.05 | 50.02 | 50.05 | 3,667 | -0.00(-0.01%) |
Apr 23, 2018 | 50.04 | 50.05 | 50.04 | 50.05 | 1,876 | +0.00(+0.00%) |
Apr 20, 2018 | 50.04 | 50.05 | 50.04 | 50.05 | 3,621 | +0.01(+0.02%) |
Apr 19, 2018 | 50.03 | 50.04 | 50.03 | 50.04 | 3,478 | +0.00(+0.00%) |
Apr 18, 2018 | 50.04 | 50.04 | 50.04 | 50.04 | 589 | +0.00(+0.00%) |
Apr 17, 2018 | 50.04 | 50.04 | 50.04 | 50.04 | 1,115 | +0.01(+0.02%) |
Apr 16, 2018 | 50.03 | 50.03 | 50.03 | 50.03 | 548 | +0.00(+0.00%) |
Apr 13, 2018 | 50.03 | 50.03 | 50.03 | 50.03 | 5,377 | +0.01(+0.01%) |
Apr 12, 2018 | 50.03 | 50.03 | 50.02 | 50.02 | 46,917 | -0.01(-0.01%) |
Apr 11, 2018 | 50.03 | 50.03 | 50.02 | 50.03 | 1,548 | +0.01(+0.02%) |
Apr 10, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 457 | -0.00(-0.01%) |
Apr 09, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 8,083 | +0.00(+0.01%) |
Apr 06, 2018 | 50.01 | 50.02 | 50.01 | 50.02 | 8,348 | +0.01(+0.01%) |
Apr 05, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 19,898 | -0.01(-0.01%) |
Apr 04, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 817 | +0.01(+0.02%) |
Apr 03, 2018 | 50.01 | 50.02 | 50.01 | 50.01 | 53,696 | +0.00(+0.00%) |
Apr 02, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 4,301 | +0.00(+0.01%) |
Mar 29, 2018 | 50.01 | 50.01 | 50.01 | 0 | -0.04(-0.09%) | |
Mar 28, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 994 | +0.00(+0.00%) |
Mar 27, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 8,582 | +0.00(+0.00%) |
Mar 26, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 3,439 | +0.00(+0.00%) |
Mar 23, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 2,270 | +0.01(+0.02%) |
Mar 22, 2018 | 50.04 | 50.04 | 50.04 | 50.04 | 3,183 | +0.00(+0.00%) |
Mar 21, 2018 | 50.04 | 50.04 | 50.03 | 50.04 | 4,471 | +0.01(+0.01%) |
Mar 20, 2018 | 50.04 | 50.04 | 50.03 | 50.03 | 2,709 | -0.01(-0.01%) |
Mar 19, 2018 | 50.04 | 50.04 | 50.04 | 50.04 | 2,079 | +0.01(+0.01%) |
Mar 16, 2018 | 50.03 | 50.03 | 50.03 | 50.03 | 24,322 | +0.00(+0.01%) |
Mar 15, 2018 | 50.02 | 50.03 | 50.02 | 50.03 | 1,528 | +0.00(+0.00%) |
Mar 14, 2018 | 50.02 | 50.03 | 50.02 | 50.03 | 35,843 | +0.00(+0.00%) |
Mar 13, 2018 | 50.03 | 50.03 | 50.03 | 50.03 | 2,498 | +0.00(+0.00%) |
Mar 12, 2018 | 50.03 | 50.03 | 50.03 | 50.03 | 1,828 | +0.01(+0.02%) |
Mar 08, 2018 | 50.02 | 50.02 | 50.02 | 279 | +0.01(+0.01%) | |
Mar 07, 2018 | 50.01 | 50.02 | 50.01 | 50.02 | 1,417 | +0.01(+0.01%) |
Mar 06, 2018 | 50.02 | 50.02 | 50.01 | 50.01 | 14,133 | +0.00(+0.00%) |
Mar 05, 2018 | 50.02 | 50.02 | 50.01 | 50.01 | 7,756 | +0.00(+0.00%) |
Mar 02, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 3,009 | +0.00(+0.00%) |