Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 48.15 | 48.25 | 46.78 | 47.01 | 13,844 | -1.16(-2.41%) |
Mar 29, 2018 | 48.17 | 48.17 | 48.17 | 0 | +0.46(+0.96%) | |
Mar 28, 2018 | 47.90 | 48.10 | 47.71 | 47.71 | 5,004 | -0.84(-1.73%) |
Mar 27, 2018 | 48.82 | 48.82 | 48.47 | 48.55 | 1,631 | +0.18(+0.38%) |
Mar 26, 2018 | 48.16 | 48.43 | 47.79 | 48.36 | 15,208 | +0.99(+2.10%) |
Mar 23, 2018 | 48.84 | 48.84 | 47.35 | 47.37 | 3,235 | -1.44(-2.95%) |
Mar 22, 2018 | 49.00 | 49.33 | 48.81 | 48.81 | 1,703 | -0.97(-1.94%) |
Mar 21, 2018 | 49.85 | 49.85 | 49.78 | 49.78 | 906 | -0.13(-0.27%) |
Mar 20, 2018 | 50.13 | 50.28 | 49.91 | 49.91 | 7,289 | -0.12(-0.24%) |
Mar 19, 2018 | 50.30 | 50.39 | 49.68 | 50.03 | 10,322 | -0.39(-0.77%) |
Mar 16, 2018 | 50.30 | 50.66 | 50.30 | 50.42 | 2,709 | -0.12(-0.23%) |
Mar 15, 2018 | 50.55 | 50.75 | 50.48 | 50.54 | 1,693 | +0.05(+0.10%) |
Mar 14, 2018 | 50.75 | 50.75 | 50.26 | 50.49 | 4,851 | +0.06(+0.11%) |
Mar 13, 2018 | 51.00 | 51.28 | 50.38 | 50.43 | 7,333 | -0.52(-1.02%) |
Mar 12, 2018 | 50.76 | 51.07 | 50.51 | 50.95 | 11,830 | +0.22(+0.43%) |
Mar 09, 2018 | 50.45 | 50.96 | 50.45 | 50.73 | 10,721 | +0.63(+1.26%) |
Mar 08, 2018 | 50.27 | 50.27 | 49.91 | 50.10 | 2,598 | +0.23(+0.47%) |
Mar 07, 2018 | 49.87 | 49.87 | 7,030 | -0.03(-0.06%) | ||
Mar 06, 2018 | 49.75 | 49.90 | 49.73 | 49.90 | 1,353 | +0.03(+0.05%) |
Mar 05, 2018 | 49.16 | 49.93 | 49.05 | 49.87 | 4,265 | +0.96(+1.97%) |
Mar 02, 2018 | 48.88 | 49.11 | 48.62 | 48.91 | 3,204 | -0.17(-0.34%) |