Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.31 | 50.43 | 49.96 | 50.18 | 10,135 | -0.35(-0.69%) |
May 30, 2018 | 50.55 | 50.55 | 50.28 | 50.52 | 8,721 | +0.20(+0.40%) |
May 29, 2018 | 50.36 | 50.44 | 50.13 | 50.32 | 25,305 | -0.46(-0.91%) |
May 25, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.17(-0.34%) | |
May 24, 2018 | 51.05 | 51.05 | 50.63 | 50.96 | 10,278 | -0.59(-1.15%) |
May 23, 2018 | 51.37 | 51.55 | 51.27 | 51.55 | 13,147 | -0.20(-0.39%) |
May 22, 2018 | 51.87 | 51.90 | 51.71 | 51.75 | 19,034 | -0.24(-0.47%) |
May 21, 2018 | 51.90 | 52.17 | 51.90 | 51.99 | 10,217 | -0.02(-0.04%) |
May 18, 2018 | 51.91 | 52.15 | 51.91 | 52.01 | 16,096 | +0.26(+0.50%) |
May 17, 2018 | 51.71 | 51.94 | 51.68 | 51.76 | 8,223 | -0.13(-0.25%) |
May 16, 2018 | 51.71 | 51.95 | 51.58 | 51.88 | 6,302 | +0.31(+0.60%) |
May 15, 2018 | 51.51 | 51.70 | 51.37 | 51.58 | 22,710 | -0.23(-0.44%) |
May 14, 2018 | 51.76 | 51.97 | 51.76 | 51.80 | 6,318 | +0.38(+0.74%) |
May 11, 2018 | 51.47 | 51.56 | 51.34 | 51.42 | 11,501 | +0.38(+0.75%) |
May 10, 2018 | 51.04 | 51.10 | 50.93 | 51.04 | 10,705 | +0.32(+0.63%) |
May 09, 2018 | 50.61 | 50.77 | 50.58 | 50.72 | 20,194 | -0.34(-0.66%) |
May 08, 2018 | 51.11 | 51.15 | 51.01 | 51.05 | 7,839 | +0.03(+0.07%) |
May 07, 2018 | 50.92 | 51.06 | 50.83 | 51.02 | 8,141 | +0.07(+0.14%) |
May 04, 2018 | 50.36 | 50.95 | 50.29 | 50.95 | 11,283 | +0.45(+0.89%) |
May 03, 2018 | 50.47 | 50.69 | 50.17 | 50.50 | 9,272 | +0.03(+0.07%) |
May 02, 2018 | 50.60 | 50.72 | 50.45 | 50.46 | 17,574 | -0.37(-0.72%) |
May 01, 2018 | 50.75 | 50.85 | 50.61 | 50.83 | 15,001 | -0.08(-0.16%) |
Apr 30, 2018 | 51.16 | 51.20 | 50.91 | 50.91 | 7,515 | -0.02(-0.04%) |
Apr 27, 2018 | 50.98 | 51.02 | 50.91 | 50.93 | 6,604 | -0.21(-0.41%) |
Apr 26, 2018 | 50.97 | 51.20 | 50.90 | 51.14 | 18,756 | +0.51(+1.01%) |
Apr 25, 2018 | 50.70 | 50.76 | 50.49 | 50.63 | 14,343 | -0.27(-0.53%) |
Apr 24, 2018 | 51.13 | 51.17 | 50.70 | 50.90 | 24,013 | -0.13(-0.26%) |
Apr 23, 2018 | 51.11 | 51.14 | 50.88 | 51.03 | 20,014 | -0.02(-0.05%) |
Apr 20, 2018 | 51.19 | 51.33 | 51.03 | 51.05 | 43,772 | -0.20(-0.38%) |
Apr 19, 2018 | 51.24 | 51.30 | 51.12 | 51.25 | 9,942 | +0.02(+0.03%) |
Apr 18, 2018 | 51.22 | 51.31 | 51.13 | 51.23 | 10,601 | +0.40(+0.79%) |
Apr 17, 2018 | 50.56 | 50.91 | 50.56 | 50.83 | 31,384 | +0.26(+0.52%) |
Apr 16, 2018 | 50.61 | 50.66 | 50.46 | 50.57 | 27,824 | +0.14(+0.28%) |
Apr 13, 2018 | 50.40 | 50.45 | 50.26 | 50.43 | 22,723 | +0.10(+0.21%) |
Apr 12, 2018 | 50.20 | 50.38 | 50.14 | 50.32 | 14,362 | -0.30(-0.58%) |
Apr 11, 2018 | 50.61 | 50.91 | 50.56 | 50.62 | 15,597 | +0.07(+0.14%) |
Apr 10, 2018 | 50.63 | 50.67 | 50.34 | 50.55 | 44,239 | +0.39(+0.78%) |
Apr 09, 2018 | 50.11 | 50.46 | 50.03 | 50.16 | 93,633 | +0.18(+0.36%) |
Apr 06, 2018 | 50.21 | 50.27 | 49.63 | 49.98 | 91,004 | -0.66(-1.30%) |
Apr 05, 2018 | 50.50 | 50.72 | 50.36 | 50.64 | 10,824 | +0.30(+0.60%) |
Apr 04, 2018 | 49.77 | 50.52 | 49.77 | 50.33 | 15,199 | -0.39(-0.78%) |
Apr 03, 2018 | 50.90 | 50.90 | 50.52 | 50.73 | 25,053 | +0.53(+1.05%) |
Apr 02, 2018 | 50.85 | 51.03 | 50.20 | 50.20 | 10,751 | -0.97(-1.89%) |
Mar 29, 2018 | 51.17 | 51.17 | 51.17 | 0 | +0.87(+1.73%) | |
Mar 28, 2018 | 50.25 | 50.57 | 50.09 | 50.30 | 16,541 | +0.59(+1.19%) |
Mar 27, 2018 | 50.52 | 50.56 | 49.65 | 49.71 | 33,490 | +0.24(+0.49%) |
Mar 26, 2018 | 49.47 | 49.54 | 49.05 | 49.46 | 18,179 | +0.72(+1.48%) |
Mar 23, 2018 | 49.55 | 49.85 | 48.74 | 48.74 | 16,703 | -1.45(-2.90%) |
Mar 22, 2018 | 50.72 | 50.72 | 50.20 | 50.20 | 63,355 | -0.61(-1.20%) |
Mar 21, 2018 | 50.57 | 50.98 | 50.57 | 50.81 | 5,596 | +0.21(+0.42%) |
Mar 20, 2018 | 50.58 | 50.85 | 50.58 | 50.59 | 10,540 | +0.49(+0.97%) |
Mar 19, 2018 | 50.66 | 50.66 | 49.91 | 50.11 | 17,478 | -0.96(-1.87%) |
Mar 16, 2018 | 51.02 | 51.15 | 50.91 | 51.06 | 22,370 | -0.29(-0.56%) |
Mar 15, 2018 | 51.44 | 51.53 | 51.13 | 51.35 | 18,636 | +0.23(+0.44%) |
Mar 14, 2018 | 51.41 | 51.41 | 51.09 | 51.12 | 11,613 | +0.13(+0.26%) |
Mar 13, 2018 | 51.42 | 51.45 | 50.88 | 50.99 | 36,214 | -0.17(-0.34%) |
Mar 12, 2018 | 51.29 | 51.33 | 51.05 | 51.17 | 17,260 | +0.23(+0.44%) |
Mar 09, 2018 | 50.52 | 50.96 | 50.44 | 50.94 | 37,819 | -0.01(-0.01%) |
Mar 08, 2018 | 50.58 | 50.95 | 50.58 | 50.95 | 7,000 | +0.37(+0.72%) |
Mar 07, 2018 | 50.45 | 50.69 | 50.27 | 50.58 | 17,779 | -0.48(-0.94%) |
Mar 06, 2018 | 51.23 | 51.43 | 50.97 | 51.06 | 29,220 | +0.57(+1.14%) |
Mar 05, 2018 | 49.86 | 50.58 | 49.86 | 50.49 | 13,428 | -0.01(-0.02%) |
Mar 02, 2018 | 49.89 | 50.62 | 49.89 | 50.50 | 20,220 | +0.44(+0.88%) |