Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.19 | 50.19 | 49.82 | 49.83 | 2,499 | -0.65(-1.30%) |
May 30, 2018 | 50.20 | 50.48 | 50.20 | 50.48 | 2,355 | +0.88(+1.77%) |
May 29, 2018 | 49.57 | 49.91 | 49.46 | 49.60 | 4,761 | -0.47(-0.93%) |
May 25, 2018 | 50.07 | 50.07 | 50.07 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 49.97 | 50.22 | 49.84 | 50.17 | 5,626 | +0.04(+0.07%) |
May 23, 2018 | 50.05 | 50.21 | 50.00 | 50.13 | 5,355 | -0.12(-0.23%) |
May 22, 2018 | 50.69 | 50.77 | 50.25 | 50.25 | 2,657 | -0.25(-0.49%) |
May 21, 2018 | 50.51 | 50.54 | 50.31 | 50.49 | 4,942 | +0.35(+0.69%) |
May 18, 2018 | 50.29 | 50.29 | 50.13 | 50.15 | 2,515 | -0.13(-0.25%) |
May 17, 2018 | 50.08 | 50.41 | 50.08 | 50.27 | 9,919 | +0.25(+0.50%) |
May 16, 2018 | 49.83 | 50.19 | 49.83 | 50.02 | 8,584 | +0.36(+0.72%) |
May 15, 2018 | 49.89 | 49.89 | 49.63 | 49.66 | 7,111 | -0.04(-0.09%) |
May 14, 2018 | 49.86 | 49.86 | 49.71 | 49.71 | 14,002 | +0.04(+0.09%) |
May 11, 2018 | 49.89 | 49.89 | 49.66 | 49.66 | 8,655 | -0.01(-0.02%) |
May 10, 2018 | 49.36 | 49.81 | 49.36 | 49.67 | 8,593 | +0.36(+0.73%) |
May 09, 2018 | 49.24 | 49.40 | 49.19 | 49.31 | 4,272 | +0.29(+0.58%) |
May 08, 2018 | 49.07 | 49.14 | 48.84 | 49.03 | 2,814 | -0.05(-0.11%) |
May 07, 2018 | 49.17 | 49.30 | 49.08 | 49.08 | 4,828 | -0.01(-0.02%) |
May 04, 2018 | 48.49 | 49.09 | 48.49 | 49.09 | 5,181 | +0.73(+1.51%) |
May 03, 2018 | 48.46 | 48.54 | 48.15 | 48.37 | 2,145 | -0.37(-0.75%) |
May 02, 2018 | 48.77 | 49.11 | 48.73 | 48.73 | 3,676 | -0.17(-0.35%) |
May 01, 2018 | 48.77 | 48.91 | 48.53 | 48.90 | 3,466 | -0.05(-0.11%) |
Apr 30, 2018 | 49.59 | 49.59 | 48.96 | 48.96 | 4,972 | -0.49(-1.00%) |
Apr 27, 2018 | 49.42 | 49.57 | 49.39 | 49.45 | 4,601 | +0.00(+0.00%) |
Apr 26, 2018 | 49.43 | 49.46 | 49.27 | 49.45 | 2,838 | +0.06(+0.13%) |
Apr 25, 2018 | 49.30 | 49.53 | 49.11 | 49.39 | 8,528 | +0.19(+0.38%) |
Apr 24, 2018 | 49.70 | 49.88 | 49.15 | 49.20 | 10,734 | -0.30(-0.60%) |
Apr 23, 2018 | 49.48 | 49.67 | 49.48 | 49.50 | 2,860 | +0.16(+0.33%) |
Apr 20, 2018 | 49.64 | 49.65 | 49.33 | 49.33 | 3,657 | -0.37(-0.74%) |
Apr 19, 2018 | 49.97 | 49.97 | 49.65 | 49.70 | 2,037 | -0.38(-0.75%) |
Apr 18, 2018 | 50.18 | 50.18 | 50.08 | 50.08 | 2,312 | +0.37(+0.74%) |
Apr 17, 2018 | 49.78 | 49.90 | 49.68 | 49.71 | 3,384 | +0.06(+0.12%) |
Apr 16, 2018 | 49.85 | 49.85 | 49.22 | 49.65 | 5,685 | +0.68(+1.38%) |
Apr 13, 2018 | 49.11 | 49.13 | 48.93 | 48.97 | 2,214 | -0.16(-0.33%) |
Apr 12, 2018 | 49.27 | 49.27 | 49.12 | 49.14 | 11,122 | +0.18(+0.37%) |
Apr 11, 2018 | 49.11 | 49.21 | 48.96 | 48.96 | 14,612 | -0.29(-0.60%) |
Apr 10, 2018 | 49.05 | 49.29 | 48.94 | 49.25 | 10,810 | +0.37(+0.76%) |
Apr 09, 2018 | 48.54 | 48.96 | 48.54 | 48.88 | 7,118 | +0.59(+1.23%) |
Apr 06, 2018 | 49.41 | 49.41 | 48.20 | 48.28 | 6,896 | -1.17(-2.36%) |
Apr 05, 2018 | 49.09 | 49.50 | 49.09 | 49.45 | 3,790 | +0.46(+0.94%) |
Apr 04, 2018 | 47.94 | 49.01 | 47.94 | 48.99 | 5,000 | +0.60(+1.24%) |
Apr 03, 2018 | 47.95 | 48.40 | 47.95 | 48.39 | 13,832 | +0.79(+1.65%) |
Apr 02, 2018 | 48.49 | 48.49 | 47.42 | 47.61 | 6,568 | -1.35(-2.75%) |
Mar 29, 2018 | 48.96 | 48.96 | 48.96 | 0 | +0.56(+1.17%) | |
Mar 28, 2018 | 48.36 | 48.56 | 48.27 | 48.39 | 7,348 | +0.25(+0.52%) |
Mar 27, 2018 | 48.65 | 48.79 | 48.14 | 48.14 | 4,548 | -0.08(-0.17%) |
Mar 26, 2018 | 48.40 | 48.40 | 48.15 | 48.22 | 1,184 | -0.20(-0.42%) |
Mar 23, 2018 | 48.87 | 48.87 | 48.42 | 48.42 | 1,774 | -0.34(-0.69%) |
Mar 22, 2018 | 49.33 | 49.35 | 48.76 | 48.76 | 1,215 | -1.12(-2.25%) |
Mar 21, 2018 | 49.68 | 49.99 | 49.68 | 49.88 | 6,470 | +0.25(+0.50%) |
Mar 20, 2018 | 49.72 | 49.72 | 49.54 | 49.64 | 986 | +0.04(+0.07%) |
Mar 19, 2018 | 49.70 | 49.70 | 49.41 | 49.60 | 3,097 | -0.49(-0.98%) |
Mar 16, 2018 | 49.96 | 50.19 | 49.96 | 50.09 | 1,713 | +0.37(+0.74%) |
Mar 15, 2018 | 49.99 | 50.01 | 49.71 | 49.73 | 3,303 | -0.19(-0.38%) |
Mar 14, 2018 | 50.34 | 49.90 | 49.91 | 3,535 | -0.37(-0.73%) | |
Mar 13, 2018 | 50.75 | 50.75 | 50.28 | 50.28 | 1,416 | -0.15(-0.30%) |
Mar 12, 2018 | 50.49 | 50.56 | 50.38 | 50.43 | 5,285 | +0.01(+0.03%) |
Mar 09, 2018 | 50.21 | 50.42 | 50.14 | 50.42 | 16,499 | +0.69(+1.39%) |
Mar 08, 2018 | 49.82 | 49.82 | 49.58 | 49.73 | 2,360 | -0.07(-0.14%) |
Mar 07, 2018 | 49.64 | 49.83 | 49.56 | 49.80 | 3,296 | -0.16(-0.32%) |
Mar 06, 2018 | 49.69 | 49.96 | 49.64 | 49.96 | 4,140 | +0.23(+0.46%) |
Mar 05, 2018 | 49.02 | 49.73 | 49.02 | 49.73 | 2,853 | +0.78(+1.59%) |
Mar 02, 2018 | 48.48 | 49.02 | 48.33 | 48.95 | 3,664 | +0.12(+0.24%) |