Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.38 | 47.43 | 46.92 | 47.03 | 397,380 | -0.34(-0.72%) |
May 30, 2018 | 46.39 | 47.49 | 46.29 | 47.37 | 530,047 | +0.86(+1.84%) |
May 29, 2018 | 46.62 | 46.92 | 46.35 | 46.51 | 275,710 | -0.22(-0.47%) |
May 25, 2018 | 46.73 | 46.73 | 46.73 | 0 | +0.32(+0.68%) | |
May 24, 2018 | 46.15 | 46.42 | 45.88 | 46.41 | 297,786 | +0.28(+0.61%) |
May 23, 2018 | 45.93 | 46.13 | 45.78 | 46.13 | 359,201 | +0.33(+0.72%) |
May 22, 2018 | 45.68 | 46.24 | 45.57 | 45.80 | 302,102 | +0.23(+0.51%) |
May 21, 2018 | 45.36 | 45.70 | 44.90 | 45.57 | 521,772 | +0.14(+0.30%) |
May 18, 2018 | 45.72 | 45.72 | 45.03 | 45.43 | 509,670 | -0.02(-0.04%) |
May 17, 2018 | 45.69 | 45.94 | 45.39 | 45.44 | 996,753 | -0.07(-0.15%) |
May 16, 2018 | 45.95 | 46.03 | 45.16 | 45.51 | 503,151 | -0.37(-0.80%) |
May 15, 2018 | 46.22 | 46.34 | 45.65 | 45.88 | 686,853 | -0.59(-1.26%) |
May 14, 2018 | 46.72 | 46.96 | 46.27 | 46.47 | 507,826 | -0.21(-0.45%) |
May 11, 2018 | 46.64 | 46.84 | 46.50 | 46.68 | 460,321 | +0.07(+0.15%) |
May 10, 2018 | 46.42 | 46.65 | 46.05 | 46.60 | 358,224 | +0.43(+0.94%) |
May 09, 2018 | 46.73 | 46.84 | 45.97 | 46.17 | 639,382 | -0.59(-1.25%) |
May 08, 2018 | 47.27 | 47.27 | 46.36 | 46.76 | 476,084 | -0.67(-1.42%) |
May 07, 2018 | 47.41 | 47.70 | 47.27 | 47.43 | 587,645 | +0.16(+0.34%) |
May 04, 2018 | 46.51 | 47.63 | 46.51 | 47.27 | 655,833 | +1.03(+2.22%) |
May 03, 2018 | 45.99 | 46.39 | 45.34 | 46.24 | 585,316 | +0.15(+0.33%) |
May 02, 2018 | 45.50 | 46.31 | 45.42 | 46.09 | 949,323 | +0.55(+1.20%) |
May 01, 2018 | 45.51 | 45.59 | 45.34 | 45.54 | 544,908 | +0.10(+0.21%) |
Apr 30, 2018 | 45.67 | 45.93 | 45.35 | 45.45 | 1,016,631 | -0.14(-0.32%) |
Apr 27, 2018 | 45.10 | 45.71 | 45.10 | 45.59 | 404,694 | +0.42(+0.92%) |
Apr 26, 2018 | 44.80 | 45.19 | 44.61 | 45.18 | 526,783 | +0.48(+1.08%) |
Apr 25, 2018 | 44.17 | 44.74 | 44.05 | 44.69 | 606,076 | +0.23(+0.52%) |
Apr 24, 2018 | 43.67 | 44.51 | 43.58 | 44.46 | 873,526 | +0.87(+2.01%) |
Apr 23, 2018 | 43.52 | 43.67 | 43.32 | 43.59 | 253,237 | +0.10(+0.22%) |
Apr 20, 2018 | 43.51 | 43.80 | 43.37 | 43.49 | 348,956 | -0.22(-0.50%) |
Apr 19, 2018 | 43.56 | 43.78 | 43.34 | 43.71 | 373,797 | +0.14(+0.33%) |
Apr 18, 2018 | 43.68 | 44.14 | 43.56 | 43.56 | 463,639 | -0.06(-0.15%) |
Apr 17, 2018 | 43.26 | 43.76 | 43.00 | 43.63 | 527,251 | +0.50(+1.15%) |
Apr 16, 2018 | 42.57 | 43.22 | 42.57 | 43.13 | 451,035 | +0.53(+1.24%) |
Apr 13, 2018 | 42.39 | 42.75 | 42.32 | 42.60 | 434,669 | +0.35(+0.84%) |
Apr 12, 2018 | 42.91 | 42.97 | 42.20 | 42.25 | 488,932 | -0.60(-1.40%) |
Apr 11, 2018 | 42.88 | 43.24 | 42.51 | 42.85 | 604,829 | -0.03(-0.07%) |
Apr 10, 2018 | 43.22 | 43.40 | 42.87 | 42.88 | 611,477 | -0.13(-0.30%) |
Apr 09, 2018 | 43.42 | 43.48 | 42.95 | 43.01 | 631,004 | -0.28(-0.65%) |
Apr 06, 2018 | 43.75 | 43.94 | 43.13 | 43.29 | 469,506 | -0.58(-1.32%) |
Apr 05, 2018 | 43.48 | 43.98 | 42.83 | 43.87 | 483,040 | +0.40(+0.92%) |
Apr 04, 2018 | 43.48 | 43.68 | 43.18 | 43.47 | 428,201 | -0.19(-0.44%) |
Apr 03, 2018 | 43.31 | 43.94 | 43.03 | 43.66 | 701,271 | +0.39(+0.91%) |
Apr 02, 2018 | 43.59 | 43.66 | 42.81 | 43.27 | 720,211 | -0.27(-0.63%) |
Mar 29, 2018 | 43.54 | 43.54 | 43.54 | 0 | +0.27(+0.63%) | |
Mar 28, 2018 | 43.15 | 43.52 | 42.99 | 43.27 | 673,758 | +0.33(+0.77%) |
Mar 27, 2018 | 42.37 | 43.29 | 42.10 | 42.94 | 489,951 | +0.53(+1.25%) |
Mar 26, 2018 | 41.91 | 42.47 | 41.57 | 42.41 | 601,083 | +0.71(+1.71%) |
Mar 23, 2018 | 42.54 | 43.04 | 41.56 | 41.70 | 612,101 | -0.83(-1.94%) |
Mar 22, 2018 | 42.63 | 43.32 | 42.47 | 42.52 | 594,422 | -0.15(-0.36%) |
Mar 21, 2018 | 42.76 | 43.12 | 42.53 | 42.67 | 382,654 | -0.06(-0.13%) |
Mar 20, 2018 | 42.86 | 43.08 | 42.49 | 42.73 | 726,097 | -0.23(-0.54%) |
Mar 19, 2018 | 42.65 | 43.16 | 42.62 | 42.96 | 989,996 | +0.29(+0.68%) |
Mar 16, 2018 | 42.34 | 42.71 | 41.84 | 42.67 | 3,989,998 | +0.44(+1.04%) |
Mar 15, 2018 | 41.62 | 42.74 | 41.58 | 42.23 | 1,261,335 | +0.54(+1.29%) |
Mar 14, 2018 | 41.36 | 41.82 | 41.14 | 41.70 | 635,011 | +0.32(+0.78%) |
Mar 13, 2018 | 41.97 | 42.26 | 41.22 | 41.38 | 651,136 | -0.57(-1.36%) |
Mar 12, 2018 | 41.74 | 42.06 | 41.50 | 41.94 | 770,644 | +0.22(+0.52%) |
Mar 09, 2018 | 41.65 | 41.85 | 41.26 | 41.73 | 391,901 | +0.19(+0.46%) |
Mar 08, 2018 | 41.42 | 41.71 | 41.21 | 41.54 | 382,541 | +0.22(+0.54%) |
Mar 07, 2018 | 41.29 | 41.31 | 675,538 | -0.59(-1.40%) | ||
Mar 06, 2018 | 41.90 | 42.07 | 41.26 | 41.90 | 723,345 | -0.01(-0.02%) |
Mar 05, 2018 | 41.08 | 42.02 | 40.93 | 41.90 | 695,474 | +0.75(+1.81%) |
Mar 02, 2018 | 40.69 | 41.24 | 40.49 | 41.16 | 564,368 | +0.29(+0.71%) |