Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.07 | 50.11 | 49.82 | 49.93 | 44,915 | -0.26(-0.52%) |
May 30, 2018 | 50.18 | 50.21 | 49.88 | 50.19 | 33,647 | +0.48(+0.96%) |
May 29, 2018 | 49.93 | 49.98 | 49.62 | 49.72 | 34,502 | -0.47(-0.93%) |
May 25, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.16(-0.32%) | |
May 24, 2018 | 50.38 | 50.38 | 49.98 | 50.34 | 149,536 | -0.16(-0.31%) |
May 23, 2018 | 50.36 | 50.52 | 50.30 | 50.50 | 69,806 | -0.26(-0.51%) |
May 22, 2018 | 50.92 | 50.93 | 50.70 | 50.76 | 31,995 | -0.11(-0.21%) |
May 21, 2018 | 50.81 | 50.92 | 50.79 | 50.87 | 23,427 | +0.22(+0.43%) |
May 18, 2018 | 50.70 | 50.74 | 50.65 | 50.65 | 16,552 | -0.21(-0.41%) |
May 17, 2018 | 50.81 | 50.95 | 50.73 | 50.86 | 33,675 | +0.00(+0.00%) |
May 16, 2018 | 50.82 | 50.95 | 50.74 | 50.86 | 31,564 | +0.18(+0.36%) |
May 15, 2018 | 50.74 | 50.76 | 50.57 | 50.68 | 56,403 | -0.55(-1.08%) |
May 14, 2018 | 51.23 | 51.31 | 51.13 | 51.23 | 37,759 | +0.26(+0.50%) |
May 11, 2018 | 50.98 | 51.02 | 50.93 | 50.97 | 23,230 | +0.29(+0.57%) |
May 10, 2018 | 50.51 | 50.73 | 50.50 | 50.69 | 35,464 | +0.41(+0.82%) |
May 09, 2018 | 50.04 | 50.28 | 50.04 | 50.28 | 49,135 | -0.25(-0.50%) |
May 08, 2018 | 50.38 | 50.53 | 50.38 | 50.53 | 26,259 | +0.08(+0.17%) |
May 07, 2018 | 50.31 | 50.49 | 50.31 | 50.44 | 21,549 | -0.03(-0.07%) |
May 04, 2018 | 49.91 | 50.54 | 49.91 | 50.48 | 36,258 | +0.33(+0.67%) |
May 03, 2018 | 50.11 | 50.34 | 49.86 | 50.14 | 55,473 | +0.01(+0.02%) |
May 02, 2018 | 50.16 | 50.42 | 50.11 | 50.13 | 37,689 | -0.06(-0.12%) |
May 01, 2018 | 50.12 | 50.24 | 50.02 | 50.20 | 24,376 | -0.04(-0.07%) |
Apr 30, 2018 | 50.43 | 50.54 | 50.19 | 50.23 | 36,031 | -0.02(-0.03%) |
Apr 27, 2018 | 50.35 | 50.42 | 50.25 | 50.25 | 36,038 | -0.08(-0.17%) |
Apr 26, 2018 | 50.17 | 50.36 | 50.15 | 50.34 | 21,616 | +0.31(+0.62%) |
Apr 25, 2018 | 49.88 | 50.06 | 49.80 | 50.03 | 31,641 | +0.13(+0.25%) |
Apr 24, 2018 | 50.28 | 50.30 | 49.79 | 49.90 | 21,042 | -0.14(-0.28%) |
Apr 23, 2018 | 50.13 | 50.13 | 49.91 | 50.04 | 16,911 | -0.07(-0.13%) |
Apr 20, 2018 | 50.19 | 50.21 | 50.08 | 50.11 | 35,522 | -0.20(-0.40%) |
Apr 19, 2018 | 50.39 | 50.42 | 50.23 | 50.31 | 14,852 | -0.23(-0.45%) |
Apr 18, 2018 | 50.47 | 50.63 | 50.44 | 50.54 | 42,441 | +0.29(+0.58%) |
Apr 17, 2018 | 50.02 | 50.32 | 50.02 | 50.24 | 37,402 | +0.10(+0.20%) |
Apr 16, 2018 | 50.13 | 50.23 | 50.07 | 50.14 | 48,300 | +0.09(+0.18%) |
Apr 13, 2018 | 50.12 | 50.12 | 49.85 | 50.05 | 23,911 | +0.00(+0.00%) |
Apr 12, 2018 | 49.91 | 50.17 | 49.90 | 50.05 | 52,323 | +0.03(+0.05%) |
Apr 11, 2018 | 49.94 | 50.25 | 49.94 | 50.03 | 125,019 | -0.08(-0.15%) |
Apr 10, 2018 | 50.12 | 50.17 | 49.97 | 50.10 | 51,264 | +0.41(+0.82%) |
Apr 09, 2018 | 49.77 | 50.06 | 49.65 | 49.69 | 39,042 | +0.40(+0.81%) |
Apr 06, 2018 | 49.60 | 49.75 | 49.12 | 49.29 | 54,647 | -0.62(-1.24%) |
Apr 05, 2018 | 49.85 | 50.04 | 49.79 | 49.91 | 28,392 | +0.16(+0.32%) |
Apr 04, 2018 | 48.95 | 49.76 | 48.95 | 49.75 | 30,207 | +0.13(+0.27%) |
Apr 03, 2018 | 49.50 | 49.66 | 49.36 | 49.62 | 141,458 | +0.54(+1.09%) |
Apr 02, 2018 | 49.62 | 49.65 | 48.90 | 49.08 | 103,374 | -1.00(-2.00%) |
Mar 29, 2018 | 50.08 | 50.08 | 50.08 | 0 | +0.69(+1.41%) | |
Mar 28, 2018 | 49.58 | 49.74 | 49.32 | 49.39 | 396,455 | +0.16(+0.32%) |
Mar 27, 2018 | 49.77 | 49.93 | 49.06 | 49.23 | 200,268 | -0.03(-0.05%) |
Mar 26, 2018 | 49.11 | 49.33 | 48.69 | 49.26 | 119,512 | +0.63(+1.29%) |
Mar 23, 2018 | 49.29 | 49.41 | 48.58 | 48.63 | 64,500 | -0.90(-1.81%) |
Mar 22, 2018 | 49.91 | 49.98 | 49.48 | 49.52 | 22,925 | -0.63(-1.25%) |
Mar 21, 2018 | 50.00 | 50.35 | 49.94 | 50.15 | 24,871 | +0.07(+0.13%) |
Mar 20, 2018 | 50.01 | 50.13 | 49.95 | 50.08 | 36,287 | +0.22(+0.44%) |
Mar 19, 2018 | 50.17 | 50.18 | 49.57 | 49.87 | 44,427 | -0.70(-1.39%) |
Mar 16, 2018 | 50.54 | 50.70 | 50.44 | 50.57 | 76,839 | -0.25(-0.49%) |
Mar 15, 2018 | 50.80 | 51.08 | 50.62 | 50.82 | 28,561 | +0.08(+0.16%) |
Mar 14, 2018 | 51.02 | 51.02 | 50.68 | 50.74 | 42,235 | +0.18(+0.36%) |
Mar 13, 2018 | 50.97 | 51.09 | 50.47 | 50.55 | 29,478 | -0.15(-0.30%) |
Mar 12, 2018 | 50.85 | 50.85 | 50.65 | 50.70 | 36,152 | +0.06(+0.12%) |
Mar 09, 2018 | 50.32 | 50.68 | 50.32 | 50.64 | 74,087 | +0.29(+0.58%) |
Mar 08, 2018 | 50.30 | 50.38 | 50.15 | 50.35 | 43,512 | +0.21(+0.42%) |
Mar 07, 2018 | 49.82 | 50.14 | 44,543 | -0.36(-0.71%) | ||
Mar 06, 2018 | 50.61 | 50.64 | 50.39 | 50.50 | 24,946 | +0.35(+0.70%) |
Mar 05, 2018 | 49.52 | 50.23 | 49.51 | 50.15 | 44,638 | +0.19(+0.39%) |
Mar 02, 2018 | 49.36 | 49.98 | 49.36 | 49.96 | 59,299 | +0.28(+0.56%) |