Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.27 | 47.55 | 47.03 | 47.41 | 557,762 | +0.07(+0.15%) |
May 30, 2018 | 47.00 | 47.63 | 46.68 | 47.34 | 461,558 | +0.35(+0.75%) |
May 29, 2018 | 46.26 | 47.00 | 46.15 | 46.99 | 625,416 | +0.59(+1.26%) |
May 25, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.18(+0.40%) | |
May 24, 2018 | 46.38 | 46.56 | 45.87 | 46.22 | 520,969 | -0.17(-0.36%) |
May 23, 2018 | 45.90 | 46.60 | 45.85 | 46.39 | 364,297 | +0.51(+1.11%) |
May 22, 2018 | 45.79 | 46.02 | 45.65 | 45.88 | 471,357 | +0.11(+0.25%) |
May 21, 2018 | 45.57 | 46.02 | 45.18 | 45.77 | 362,487 | +0.31(+0.68%) |
May 18, 2018 | 45.47 | 45.47 | 45.09 | 45.46 | 398,042 | +0.28(+0.62%) |
May 17, 2018 | 45.71 | 45.76 | 45.11 | 45.18 | 476,356 | -0.49(-1.07%) |
May 16, 2018 | 45.80 | 45.96 | 45.65 | 45.66 | 400,489 | -0.01(-0.03%) |
May 15, 2018 | 45.91 | 45.98 | 45.52 | 45.68 | 566,606 | -0.45(-0.98%) |
May 14, 2018 | 46.43 | 46.51 | 45.78 | 46.13 | 359,214 | -0.30(-0.64%) |
May 11, 2018 | 46.73 | 46.98 | 46.35 | 46.43 | 416,218 | -0.25(-0.54%) |
May 10, 2018 | 46.70 | 46.76 | 46.40 | 46.68 | 408,289 | +0.13(+0.27%) |
May 09, 2018 | 46.23 | 46.69 | 46.10 | 46.55 | 632,621 | +0.32(+0.69%) |
May 08, 2018 | 46.09 | 46.45 | 45.96 | 46.24 | 872,232 | +0.01(+0.03%) |
May 07, 2018 | 45.57 | 46.35 | 45.45 | 46.22 | 1,042,714 | +0.94(+2.07%) |
May 04, 2018 | 44.59 | 45.35 | 44.46 | 45.28 | 371,012 | +0.45(+1.01%) |
May 03, 2018 | 44.80 | 45.19 | 44.69 | 44.83 | 490,237 | -0.13(-0.28%) |
May 02, 2018 | 45.01 | 45.15 | 44.28 | 44.96 | 615,282 | -0.20(-0.45%) |
May 01, 2018 | 44.98 | 45.35 | 44.47 | 45.16 | 801,076 | +0.12(+0.27%) |
Apr 30, 2018 | 45.06 | 45.32 | 44.73 | 45.04 | 660,325 | +0.01(+0.02%) |
Apr 27, 2018 | 44.45 | 45.17 | 44.32 | 45.04 | 460,125 | +0.56(+1.27%) |
Apr 26, 2018 | 44.15 | 44.66 | 43.95 | 44.47 | 412,040 | +0.49(+1.11%) |
Apr 25, 2018 | 43.83 | 44.06 | 43.50 | 43.99 | 344,478 | +0.08(+0.18%) |
Apr 24, 2018 | 43.41 | 43.96 | 43.14 | 43.91 | 671,665 | +0.61(+1.42%) |
Apr 23, 2018 | 43.26 | 43.51 | 43.01 | 43.29 | 452,927 | +0.06(+0.13%) |
Apr 20, 2018 | 43.63 | 43.89 | 43.01 | 43.24 | 542,830 | -0.32(-0.74%) |
Apr 19, 2018 | 43.95 | 44.00 | 43.20 | 43.56 | 427,855 | -0.49(-1.12%) |
Apr 18, 2018 | 44.38 | 44.48 | 44.00 | 44.06 | 383,884 | -0.16(-0.35%) |
Apr 17, 2018 | 43.94 | 44.57 | 43.70 | 44.21 | 440,816 | +0.32(+0.72%) |
Apr 16, 2018 | 43.60 | 44.14 | 43.46 | 43.89 | 490,885 | +0.47(+1.09%) |
Apr 13, 2018 | 43.23 | 43.44 | 42.94 | 43.42 | 455,966 | +0.30(+0.69%) |
Apr 12, 2018 | 43.90 | 43.90 | 43.10 | 43.12 | 607,999 | -0.73(-1.67%) |
Apr 11, 2018 | 43.72 | 44.01 | 43.61 | 43.86 | 538,708 | +0.11(+0.26%) |
Apr 10, 2018 | 43.91 | 44.07 | 43.63 | 43.75 | 623,895 | -0.02(-0.05%) |
Apr 09, 2018 | 44.05 | 44.18 | 43.75 | 43.77 | 330,526 | -0.20(-0.45%) |
Apr 06, 2018 | 44.03 | 44.43 | 43.71 | 43.96 | 370,667 | -0.07(-0.16%) |
Apr 05, 2018 | 44.14 | 44.27 | 43.67 | 44.03 | 462,729 | -0.09(-0.21%) |
Apr 04, 2018 | 43.60 | 44.30 | 43.60 | 44.13 | 477,678 | +0.20(+0.47%) |
Apr 03, 2018 | 43.27 | 44.09 | 43.10 | 43.92 | 692,915 | +0.75(+1.73%) |
Apr 02, 2018 | 43.63 | 44.08 | 42.92 | 43.17 | 473,007 | -0.56(-1.27%) |
Mar 29, 2018 | 43.73 | 43.73 | 43.73 | 0 | -0.12(-0.27%) | |
Mar 28, 2018 | 43.15 | 44.05 | 43.10 | 43.85 | 727,810 | +0.92(+2.14%) |
Mar 27, 2018 | 42.67 | 43.45 | 42.19 | 42.93 | 719,966 | +0.37(+0.86%) |
Mar 26, 2018 | 42.33 | 42.60 | 42.07 | 42.56 | 554,406 | +0.52(+1.24%) |
Mar 23, 2018 | 42.54 | 42.66 | 41.98 | 42.04 | 592,404 | -0.41(-0.96%) |
Mar 22, 2018 | 42.63 | 43.24 | 42.44 | 42.45 | 529,209 | -0.28(-0.67%) |
Mar 21, 2018 | 42.94 | 43.06 | 42.42 | 42.74 | 418,754 | -0.24(-0.55%) |
Mar 20, 2018 | 43.02 | 43.23 | 42.75 | 42.97 | 387,172 | -0.02(-0.05%) |
Mar 19, 2018 | 43.17 | 43.17 | 42.67 | 42.99 | 494,403 | -0.33(-0.77%) |
Mar 16, 2018 | 43.02 | 43.45 | 42.76 | 43.33 | 612,294 | +0.35(+0.82%) |
Mar 15, 2018 | 42.99 | 43.20 | 42.70 | 42.97 | 414,853 | +0.02(+0.05%) |
Mar 14, 2018 | 43.00 | 43.16 | 42.81 | 42.95 | 442,323 | +0.00(+0.00%) |
Mar 13, 2018 | 43.18 | 43.33 | 42.80 | 42.95 | 392,692 | -0.06(-0.13%) |
Mar 12, 2018 | 42.67 | 43.28 | 42.48 | 43.01 | 550,012 | +0.28(+0.67%) |
Mar 09, 2018 | 42.51 | 42.72 | 42.23 | 42.72 | 482,411 | +0.28(+0.65%) |
Mar 08, 2018 | 42.57 | 42.67 | 42.29 | 42.45 | 322,973 | -0.11(-0.26%) |
Mar 07, 2018 | 42.60 | 42.56 | 431,879 | +0.26(+0.61%) | ||
Mar 06, 2018 | 42.10 | 42.42 | 41.74 | 42.30 | 541,678 | +0.13(+0.31%) |
Mar 05, 2018 | 41.64 | 42.61 | 41.64 | 42.17 | 544,332 | +0.44(+1.06%) |
Mar 02, 2018 | 41.54 | 41.79 | 41.25 | 41.72 | 474,004 | +0.11(+0.27%) |