Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.03 | 51.04 | 51.02 | 51.04 | 1,400,438 | +0.01(+0.01%) |
May 30, 2018 | 51.04 | 51.04 | 51.01 | 51.03 | 2,344,060 | +0.01(+0.03%) |
May 29, 2018 | 51.05 | 51.05 | 51.02 | 51.02 | 1,497,393 | -0.03(-0.06%) |
May 25, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 51.03 | 51.04 | 51.02 | 51.03 | 1,307,804 | +0.01(+0.02%) |
May 23, 2018 | 51.03 | 51.03 | 51.02 | 51.02 | 1,463,968 | -0.00(-0.01%) |
May 22, 2018 | 51.03 | 51.03 | 51.01 | 51.02 | 1,280,444 | +0.00(+0.01%) |
May 21, 2018 | 51.02 | 51.03 | 51.01 | 51.02 | 1,795,991 | +0.00(+0.00%) |
May 18, 2018 | 51.01 | 51.03 | 51.00 | 51.02 | 2,634,866 | +0.01(+0.02%) |
May 17, 2018 | 51.01 | 51.01 | 50.99 | 51.01 | 2,711,020 | +0.01(+0.02%) |
May 16, 2018 | 51.00 | 51.02 | 50.96 | 51.00 | 3,762,229 | +0.00(+0.00%) |
May 15, 2018 | 50.99 | 51.00 | 50.99 | 51.00 | 1,650,327 | +0.02(+0.04%) |
May 14, 2018 | 50.97 | 50.99 | 50.96 | 50.98 | 2,602,376 | +0.02(+0.04%) |
May 11, 2018 | 50.97 | 50.99 | 50.92 | 50.96 | 2,315,264 | +0.00(+0.00%) |
May 10, 2018 | 50.99 | 50.99 | 50.92 | 50.96 | 6,050,164 | -0.02(-0.04%) |
May 09, 2018 | 50.99 | 50.99 | 50.98 | 50.98 | 1,641,311 | -0.01(-0.02%) |
May 08, 2018 | 50.98 | 50.99 | 50.97 | 50.99 | 1,515,170 | +0.04(+0.08%) |
May 07, 2018 | 50.98 | 50.98 | 50.95 | 50.95 | 1,651,989 | -0.01(-0.02%) |
May 04, 2018 | 50.96 | 50.98 | 50.94 | 50.96 | 1,255,965 | +0.02(+0.04%) |
May 03, 2018 | 50.96 | 50.96 | 50.94 | 50.94 | 1,012,935 | -0.01(-0.02%) |
May 02, 2018 | 50.95 | 50.96 | 50.95 | 50.95 | 812,808 | +0.01(+0.02%) |
May 01, 2018 | 50.94 | 50.95 | 50.94 | 50.94 | 1,141,462 | -0.09(-0.18%) |
Apr 30, 2018 | 51.03 | 51.03 | 51.01 | 51.03 | 1,180,964 | +0.01(+0.02%) |
Apr 27, 2018 | 51.02 | 51.03 | 51.01 | 51.02 | 987,109 | +0.00(+0.00%) |
Apr 26, 2018 | 51.01 | 51.02 | 50.99 | 51.02 | 1,263,059 | +0.01(+0.02%) |
Apr 25, 2018 | 51.00 | 51.01 | 50.99 | 51.01 | 1,120,702 | +0.01(+0.02%) |
Apr 24, 2018 | 51.00 | 51.00 | 50.98 | 51.00 | 1,173,154 | +0.02(+0.04%) |
Apr 23, 2018 | 50.99 | 51.00 | 50.98 | 50.98 | 4,746,903 | +0.00(+0.00%) |
Apr 20, 2018 | 50.98 | 50.99 | 50.97 | 50.98 | 1,491,535 | +0.00(+0.00%) |
Apr 19, 2018 | 50.97 | 50.98 | 50.96 | 50.98 | 1,463,367 | +0.02(+0.04%) |
Apr 18, 2018 | 50.95 | 50.97 | 50.95 | 50.96 | 1,262,544 | -0.01(-0.02%) |
Apr 17, 2018 | 50.95 | 50.97 | 50.93 | 50.97 | 1,862,388 | +0.02(+0.04%) |
Apr 16, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,821,613 | +0.02(+0.04%) |
Apr 13, 2018 | 50.92 | 50.95 | 50.92 | 50.93 | 1,588,422 | -0.01(-0.02%) |
Apr 12, 2018 | 50.95 | 50.95 | 50.92 | 50.94 | 1,162,176 | -0.02(-0.04%) |
Apr 11, 2018 | 50.93 | 50.96 | 50.91 | 50.96 | 2,157,270 | +0.03(+0.06%) |
Apr 10, 2018 | 50.89 | 50.93 | 50.89 | 50.93 | 2,723,306 | +0.04(+0.08%) |
Apr 09, 2018 | 50.91 | 50.92 | 50.87 | 50.89 | 2,433,590 | +0.00(+0.00%) |
Apr 06, 2018 | 50.91 | 50.92 | 50.89 | 50.89 | 1,359,083 | +0.00(+0.00%) |
Apr 05, 2018 | 50.88 | 50.91 | 50.88 | 50.89 | 3,664,069 | +0.02(+0.04%) |
Apr 04, 2018 | 50.90 | 50.90 | 50.87 | 50.87 | 3,058,313 | -0.01(-0.02%) |
Apr 03, 2018 | 50.92 | 50.92 | 50.88 | 50.88 | 2,962,574 | -0.01(-0.02%) |
Apr 02, 2018 | 50.88 | 50.90 | 50.87 | 50.89 | 7,896,112 | -0.04(-0.08%) |
Mar 29, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 50.95 | 50.95 | 50.92 | 50.92 | 933,767 | -0.02(-0.05%) |
Mar 27, 2018 | 50.90 | 50.95 | 50.90 | 50.95 | 1,611,327 | +0.02(+0.05%) |
Mar 26, 2018 | 50.94 | 50.95 | 50.92 | 50.92 | 1,963,557 | -0.02(-0.04%) |
Mar 23, 2018 | 50.92 | 50.95 | 50.90 | 50.94 | 2,013,205 | +0.05(+0.10%) |
Mar 22, 2018 | 50.92 | 50.95 | 50.89 | 50.89 | 2,811,593 | -0.03(-0.06%) |
Mar 21, 2018 | 50.92 | 50.94 | 50.92 | 50.92 | 1,549,699 | +0.00(+0.00%) |
Mar 20, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,308,323 | -0.02(-0.04%) |
Mar 19, 2018 | 50.94 | 50.95 | 50.92 | 50.94 | 1,725,069 | +0.01(+0.02%) |
Mar 16, 2018 | 50.91 | 50.94 | 50.91 | 50.93 | 1,729,471 | +0.03(+0.06%) |
Mar 15, 2018 | 50.95 | 50.95 | 50.90 | 50.90 | 1,940,138 | -0.05(-0.10%) |
Mar 14, 2018 | 50.95 | 50.95 | 50.93 | 50.95 | 1,362,042 | +0.00(+0.00%) |
Mar 13, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,414,207 | +0.01(+0.02%) |
Mar 12, 2018 | 50.95 | 50.95 | 50.90 | 50.94 | 1,578,559 | -0.01(-0.02%) |
Mar 09, 2018 | 50.94 | 50.95 | 50.93 | 50.95 | 1,488,332 | +0.01(+0.02%) |
Mar 08, 2018 | 50.93 | 50.95 | 50.91 | 50.94 | 1,076,298 | +0.02(+0.04%) |
Mar 07, 2018 | 50.91 | 50.92 | 898,796 | +0.00(+0.00%) | ||
Mar 06, 2018 | 50.90 | 50.93 | 50.89 | 50.92 | 1,087,889 | +0.03(+0.06%) |
Mar 05, 2018 | 50.94 | 50.95 | 50.89 | 50.89 | 1,900,879 | -0.04(-0.08%) |
Mar 02, 2018 | 50.92 | 50.94 | 50.92 | 50.93 | 1,726,059 | -0.02(-0.04%) |