Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.90 | 50.05 | 49.90 | 50.01 | 1,314 | +0.29(+0.58%) |
Jun 28, 2018 | 49.27 | 49.72 | 49.27 | 49.72 | 2,228 | +0.21(+0.42%) |
Jun 27, 2018 | 49.70 | 50.10 | 49.48 | 49.51 | 5,823 | -0.47(-0.94%) |
Jun 26, 2018 | 49.95 | 50.10 | 49.87 | 49.98 | 5,267 | +0.33(+0.66%) |
Jun 25, 2018 | 50.10 | 50.10 | 49.53 | 49.65 | 3,561 | -0.80(-1.58%) |
Jun 22, 2018 | 50.21 | 50.55 | 50.21 | 50.45 | 5,200 | +0.25(+0.49%) |
Jun 21, 2018 | 50.54 | 50.54 | 50.20 | 50.20 | 4,504 | -0.45(-0.88%) |
Jun 20, 2018 | 50.36 | 50.66 | 50.36 | 50.65 | 5,897 | +0.03(+0.06%) |
Jun 19, 2018 | 51.00 | 51.00 | 50.39 | 50.62 | 3,612 | -0.32(-0.62%) |
Jun 18, 2018 | 50.78 | 50.96 | 50.78 | 50.94 | 3,619 | +0.23(+0.45%) |
Jun 15, 2018 | 50.65 | 50.82 | 50.63 | 50.71 | 5,393 | -0.17(-0.34%) |
Jun 14, 2018 | 51.03 | 51.11 | 50.82 | 50.88 | 4,897 | -0.02(-0.04%) |
Jun 13, 2018 | 50.80 | 50.93 | 50.69 | 50.90 | 8,625 | +0.15(+0.29%) |
Jun 12, 2018 | 50.72 | 50.75 | 50.72 | 50.75 | 672 | +0.00(+0.01%) |
Jun 11, 2018 | 50.70 | 50.87 | 50.66 | 50.75 | 3,470 | +0.05(+0.09%) |
Jun 08, 2018 | 50.55 | 50.70 | 50.47 | 50.70 | 6,943 | +0.18(+0.36%) |
Jun 07, 2018 | 50.60 | 50.62 | 50.37 | 50.52 | 9,452 | -0.05(-0.10%) |
Jun 06, 2018 | 50.59 | 50.57 | 2,810 | +0.27(+0.54%) | ||
Jun 05, 2018 | 50.27 | 50.30 | 50.10 | 50.30 | 2,479 | +0.19(+0.39%) |
Jun 04, 2018 | 50.79 | 50.79 | 50.10 | 50.11 | 1,093 | -0.08(-0.15%) |
Jun 01, 2018 | 49.85 | 50.41 | 49.85 | 50.18 | 8,089 | +0.53(+1.07%) |
May 31, 2018 | 49.99 | 49.99 | 49.44 | 49.65 | 4,513 | -0.14(-0.28%) |
May 30, 2018 | 50.21 | 50.21 | 49.52 | 49.79 | 3,505 | +0.63(+1.27%) |
May 29, 2018 | 49.25 | 49.27 | 48.86 | 49.16 | 6,173 | -0.53(-1.06%) |
May 25, 2018 | 49.69 | 49.69 | 49.69 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 49.98 | 49.98 | 49.43 | 49.71 | 12,234 | -0.19(-0.38%) |
May 23, 2018 | 49.74 | 49.90 | 49.67 | 49.90 | 12,491 | -0.16(-0.32%) |
May 22, 2018 | 50.44 | 50.44 | 50.06 | 50.06 | 6,551 | -0.12(-0.24%) |
May 21, 2018 | 50.44 | 50.56 | 50.18 | 50.18 | 7,963 | +0.20(+0.41%) |
May 18, 2018 | 49.61 | 50.17 | 49.61 | 49.98 | 4,771 | -0.05(-0.10%) |
May 17, 2018 | 50.21 | 50.33 | 49.97 | 50.02 | 3,712 | -0.15(-0.30%) |
May 16, 2018 | 49.78 | 50.20 | 49.77 | 50.18 | 8,869 | +0.35(+0.69%) |
May 15, 2018 | 49.88 | 49.91 | 49.59 | 49.83 | 13,239 | -0.11(-0.21%) |
May 14, 2018 | 50.09 | 50.17 | 49.93 | 49.94 | 24,095 | -0.02(-0.05%) |
May 11, 2018 | 49.92 | 49.96 | 49.77 | 49.96 | 2,885 | +0.06(+0.13%) |
May 10, 2018 | 49.72 | 49.94 | 49.68 | 49.90 | 21,691 | +0.37(+0.74%) |
May 09, 2018 | 49.31 | 49.59 | 49.10 | 49.53 | 10,962 | +0.49(+1.00%) |
May 08, 2018 | 49.10 | 49.10 | 48.85 | 49.04 | 2,632 | +0.07(+0.15%) |
May 07, 2018 | 48.95 | 49.25 | 48.95 | 48.97 | 4,763 | -0.09(-0.19%) |
May 04, 2018 | 48.25 | 49.06 | 48.25 | 49.06 | 3,133 | +0.90(+1.87%) |
May 03, 2018 | 47.88 | 48.31 | 47.03 | 48.16 | 15,964 | -0.47(-0.96%) |
May 02, 2018 | 48.71 | 48.84 | 48.56 | 48.63 | 4,931 | +0.40(+0.83%) |
May 01, 2018 | 48.83 | 48.83 | 48.18 | 48.23 | 1,616 | -0.60(-1.23%) |
Apr 30, 2018 | 49.14 | 49.14 | 48.73 | 48.83 | 2,352 | -0.11(-0.22%) |
Apr 27, 2018 | 48.88 | 49.02 | 48.85 | 48.94 | 2,255 | +0.09(+0.18%) |
Apr 26, 2018 | 47.97 | 48.89 | 47.97 | 48.85 | 1,451 | +0.98(+2.05%) |
Apr 25, 2018 | 48.04 | 48.04 | 47.68 | 47.87 | 2,495 | -0.39(-0.81%) |
Apr 24, 2018 | 49.61 | 49.61 | 48.24 | 48.26 | 6,815 | -0.86(-1.75%) |
Apr 23, 2018 | 49.17 | 49.26 | 48.87 | 49.12 | 6,445 | +0.15(+0.30%) |
Apr 20, 2018 | 49.43 | 49.43 | 48.97 | 48.97 | 5,963 | -0.55(-1.11%) |
Apr 19, 2018 | 49.86 | 49.86 | 48.35 | 49.52 | 7,546 | -0.34(-0.68%) |
Apr 18, 2018 | 49.89 | 49.90 | 49.79 | 49.86 | 2,799 | +0.12(+0.23%) |
Apr 17, 2018 | 49.68 | 49.88 | 49.65 | 49.74 | 6,613 | +0.50(+1.01%) |
Apr 16, 2018 | 49.72 | 49.72 | 49.08 | 49.25 | 9,665 | +0.54(+1.10%) |
Apr 13, 2018 | 48.94 | 48.94 | 48.71 | 48.71 | 3,173 | -0.26(-0.53%) |
Apr 12, 2018 | 49.50 | 49.50 | 48.80 | 48.97 | 2,137 | +0.51(+1.06%) |
Apr 11, 2018 | 48.35 | 48.71 | 48.35 | 48.46 | 3,449 | -0.38(-0.79%) |
Apr 10, 2018 | 48.74 | 48.84 | 48.40 | 48.84 | 2,567 | +0.96(+2.00%) |
Apr 09, 2018 | 48.00 | 48.63 | 47.87 | 47.88 | 7,214 | +0.16(+0.34%) |
Apr 06, 2018 | 48.79 | 48.79 | 47.57 | 47.72 | 8,102 | -1.18(-2.41%) |
Apr 05, 2018 | 48.49 | 48.90 | 48.42 | 48.90 | 9,408 | +0.77(+1.60%) |
Apr 04, 2018 | 47.20 | 48.13 | 47.20 | 48.13 | 11,130 | +0.26(+0.54%) |
Apr 03, 2018 | 47.60 | 47.87 | 46.93 | 47.87 | 15,182 | +0.86(+1.83%) |