Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.86 | 48.86 | 48.63 | 48.67 | 56,038 | -0.29(-0.59%) |
May 30, 2018 | 48.53 | 49.01 | 48.53 | 48.96 | 28,188 | +0.67(+1.40%) |
May 29, 2018 | 48.47 | 48.59 | 48.12 | 48.29 | 5,273 | -0.92(-1.86%) |
May 25, 2018 | 49.20 | 49.20 | 49.20 | 0 | -0.33(-0.67%) | |
May 24, 2018 | 49.59 | 49.59 | 49.40 | 49.53 | 2,233 | -0.16(-0.32%) |
May 23, 2018 | 49.58 | 49.69 | 49.48 | 49.69 | 6,528 | -0.47(-0.94%) |
May 22, 2018 | 50.34 | 50.37 | 50.16 | 50.17 | 13,571 | -0.09(-0.18%) |
May 21, 2018 | 50.14 | 50.25 | 50.12 | 50.25 | 27,714 | +0.37(+0.74%) |
May 18, 2018 | 49.89 | 49.91 | 49.74 | 49.89 | 8,466 | -0.13(-0.26%) |
May 17, 2018 | 50.00 | 50.12 | 49.98 | 50.01 | 8,268 | +0.01(+0.02%) |
May 16, 2018 | 49.89 | 50.03 | 49.85 | 50.01 | 4,570 | +0.12(+0.24%) |
May 15, 2018 | 49.75 | 50.00 | 49.69 | 49.89 | 12,468 | -0.40(-0.80%) |
May 14, 2018 | 50.34 | 50.40 | 50.29 | 50.29 | 5,795 | +0.12(+0.24%) |
May 11, 2018 | 50.18 | 50.22 | 50.12 | 50.17 | 11,728 | +0.17(+0.34%) |
May 10, 2018 | 49.88 | 50.04 | 49.81 | 50.00 | 14,791 | +0.29(+0.58%) |
May 09, 2018 | 49.52 | 49.77 | 49.52 | 49.71 | 4,083 | +0.15(+0.31%) |
May 08, 2018 | 49.42 | 49.57 | 49.42 | 49.56 | 4,663 | +0.04(+0.09%) |
May 07, 2018 | 49.65 | 49.69 | 49.52 | 49.52 | 4,919 | +0.00(+0.00%) |
May 04, 2018 | 49.04 | 49.55 | 49.04 | 49.52 | 78,366 | +0.16(+0.33%) |
May 03, 2018 | 49.42 | 49.47 | 49.12 | 49.35 | 249,924 | -0.02(-0.04%) |
May 02, 2018 | 49.60 | 49.68 | 49.37 | 49.37 | 10,728 | +0.05(+0.10%) |
May 01, 2018 | 49.34 | 49.39 | 49.21 | 49.32 | 4,194 | -0.20(-0.41%) |
Apr 30, 2018 | 49.55 | 49.75 | 49.46 | 49.53 | 648,267 | +0.02(+0.03%) |
Apr 27, 2018 | 49.63 | 49.69 | 49.44 | 49.51 | 70,830 | -0.14(-0.29%) |
Apr 26, 2018 | 49.68 | 49.75 | 49.58 | 49.65 | 15,813 | +0.22(+0.44%) |
Apr 25, 2018 | 49.37 | 49.49 | 49.24 | 49.43 | 20,518 | -0.11(-0.22%) |
Apr 24, 2018 | 49.84 | 49.85 | 49.42 | 49.54 | 19,027 | -0.24(-0.47%) |
Apr 23, 2018 | 49.76 | 49.81 | 49.65 | 49.78 | 168,465 | -0.05(-0.10%) |
Apr 20, 2018 | 49.84 | 49.91 | 49.78 | 49.83 | 16,176 | -0.24(-0.47%) |
Apr 19, 2018 | 50.21 | 50.25 | 49.96 | 50.07 | 5,242 | -0.17(-0.34%) |
Apr 18, 2018 | 50.26 | 50.28 | 50.16 | 50.23 | 11,357 | +0.19(+0.38%) |
Apr 17, 2018 | 49.91 | 50.04 | 49.91 | 50.04 | 2,993 | +0.29(+0.59%) |
Apr 16, 2018 | 49.77 | 49.77 | 49.75 | 49.75 | 1,375 | +0.24(+0.47%) |
Apr 13, 2018 | 49.75 | 49.75 | 49.52 | 49.52 | 13,157 | -0.13(-0.25%) |
Apr 12, 2018 | 49.42 | 49.64 | 49.42 | 49.64 | 4,879 | +0.25(+0.51%) |
Apr 11, 2018 | 49.49 | 49.64 | 49.39 | 49.39 | 16,240 | -0.21(-0.42%) |
Apr 10, 2018 | 49.53 | 49.67 | 49.49 | 49.60 | 79,168 | +0.60(+1.22%) |
Apr 09, 2018 | 49.18 | 49.31 | 49.00 | 49.00 | 9,325 | +0.30(+0.62%) |
Apr 06, 2018 | 49.04 | 49.07 | 48.67 | 48.70 | 8,569 | -0.36(-0.73%) |
Apr 05, 2018 | 48.93 | 49.13 | 48.91 | 49.06 | 9,189 | +0.39(+0.79%) |
Apr 04, 2018 | 47.92 | 48.68 | 47.92 | 48.67 | 7,390 | +0.10(+0.21%) |
Apr 03, 2018 | 48.46 | 48.57 | 48.36 | 48.57 | 4,331 | +0.33(+0.68%) |
Apr 02, 2018 | 48.73 | 48.73 | 47.93 | 48.25 | 14,001 | -0.71(-1.45%) |
Mar 29, 2018 | 48.95 | 48.95 | 48.95 | 0 | +0.47(+0.97%) | |
Mar 28, 2018 | 48.46 | 48.63 | 48.45 | 48.48 | 5,800 | +0.26(+0.54%) |
Mar 27, 2018 | 48.70 | 48.70 | 48.16 | 48.22 | 26,288 | -0.33(-0.68%) |
Mar 26, 2018 | 48.45 | 48.55 | 48.18 | 48.55 | 12,592 | +0.75(+1.57%) |
Mar 23, 2018 | 48.38 | 48.45 | 47.80 | 47.80 | 14,879 | -0.52(-1.08%) |
Mar 22, 2018 | 48.68 | 48.77 | 48.32 | 48.32 | 3,673 | -0.91(-1.85%) |
Mar 21, 2018 | 49.05 | 49.32 | 48.98 | 49.23 | 4,898 | +0.21(+0.43%) |
Mar 20, 2018 | 48.97 | 49.09 | 48.95 | 49.02 | 11,114 | -0.03(-0.05%) |
Mar 19, 2018 | 49.26 | 49.26 | 48.84 | 49.05 | 5,780 | -0.37(-0.75%) |
Mar 16, 2018 | 49.37 | 49.53 | 49.37 | 49.42 | 26,239 | -0.09(-0.19%) |
Mar 15, 2018 | 49.52 | 49.70 | 49.45 | 49.51 | 9,478 | +0.03(+0.05%) |
Mar 14, 2018 | 49.65 | 49.65 | 49.42 | 49.48 | 7,725 | +0.13(+0.26%) |
Mar 13, 2018 | 49.86 | 49.86 | 49.29 | 49.36 | 7,797 | -0.37(-0.75%) |
Mar 12, 2018 | 49.77 | 49.77 | 49.68 | 49.73 | 9,090 | +0.10(+0.20%) |
Mar 09, 2018 | 49.51 | 49.64 | 49.51 | 49.63 | 9,316 | +0.30(+0.60%) |
Mar 08, 2018 | 49.39 | 49.39 | 49.18 | 49.33 | 3,816 | +0.13(+0.26%) |
Mar 07, 2018 | 49.24 | 48.90 | 49.21 | 4,484 | -0.04(-0.09%) | |
Mar 06, 2018 | 49.23 | 49.34 | 49.16 | 49.25 | 7,064 | +0.41(+0.85%) |
Mar 05, 2018 | 48.25 | 48.89 | 48.25 | 48.84 | 22,044 | +0.22(+0.45%) |
Mar 02, 2018 | 48.23 | 48.67 | 48.14 | 48.62 | 13,407 | +0.12(+0.24%) |