Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.67 | 47.50 | 46.55 | 46.55 | 2,971 | -0.65(-1.38%) |
May 30, 2018 | 47.55 | 47.55 | 46.15 | 47.20 | 7,167 | -0.30(-0.63%) |
May 29, 2018 | 47.15 | 47.50 | 47.10 | 47.50 | 1,779 | +0.20(+0.42%) |
May 25, 2018 | 47.30 | 47.30 | 47.30 | 0 | +0.30(+0.64%) | |
May 24, 2018 | 47.55 | 47.55 | 46.35 | 47.00 | 10,959 | -0.30(-0.63%) |
May 23, 2018 | 47.00 | 47.30 | 44.75 | 47.30 | 7,526 | +0.60(+1.28%) |
May 22, 2018 | 47.00 | 47.40 | 46.70 | 46.70 | 8,613 | -0.30(-0.64%) |
May 21, 2018 | 46.80 | 47.00 | 46.30 | 47.00 | 8,997 | +0.05(+0.11%) |
May 18, 2018 | 47.30 | 47.98 | 46.05 | 46.95 | 12,916 | +0.05(+0.11%) |
May 17, 2018 | 46.45 | 47.00 | 46.45 | 46.90 | 7,777 | +0.20(+0.43%) |
May 16, 2018 | 45.65 | 46.70 | 45.51 | 46.70 | 8,306 | +0.85(+1.85%) |
May 15, 2018 | 45.70 | 45.90 | 45.51 | 45.85 | 7,452 | +0.45(+0.99%) |
May 14, 2018 | 46.07 | 46.55 | 45.40 | 45.40 | 6,741 | -1.30(-2.78%) |
May 11, 2018 | 46.85 | 47.00 | 46.65 | 46.70 | 7,321 | +0.05(+0.11%) |
May 10, 2018 | 46.35 | 46.90 | 46.04 | 46.65 | 8,517 | +0.80(+1.74%) |
May 09, 2018 | 45.80 | 46.50 | 45.80 | 45.85 | 3,858 | +0.70(+1.55%) |
May 08, 2018 | 45.85 | 46.01 | 45.05 | 45.15 | 11,308 | -1.00(-2.17%) |
May 07, 2018 | 45.50 | 46.20 | 45.45 | 46.15 | 2,277 | +0.10(+0.22%) |
May 04, 2018 | 45.20 | 46.25 | 45.20 | 46.05 | 3,054 | +0.85(+1.88%) |
May 03, 2018 | 44.93 | 45.40 | 44.93 | 45.20 | 5,491 | -0.80(-1.74%) |
May 02, 2018 | 45.55 | 46.00 | 44.70 | 46.00 | 6,189 | +0.45(+0.99%) |
May 01, 2018 | 45.05 | 45.55 | 44.85 | 45.55 | 1,338 | +0.25(+0.55%) |
Apr 30, 2018 | 45.65 | 46.25 | 45.30 | 45.30 | 2,606 | +0.00(+0.00%) |
Apr 27, 2018 | 45.70 | 46.51 | 44.79 | 45.30 | 7,037 | -1.45(-3.10%) |
Apr 26, 2018 | 46.55 | 47.00 | 44.30 | 46.75 | 9,878 | +0.65(+1.41%) |
Apr 25, 2018 | 45.35 | 46.20 | 43.00 | 46.10 | 8,277 | +1.05(+2.33%) |
Apr 24, 2018 | 45.50 | 45.80 | 44.80 | 45.05 | 7,064 | -0.30(-0.66%) |
Apr 23, 2018 | 44.30 | 45.67 | 44.30 | 45.35 | 10,593 | +0.55(+1.23%) |
Apr 20, 2018 | 43.90 | 45.40 | 43.90 | 44.80 | 8,908 | +0.45(+1.01%) |
Apr 19, 2018 | 44.67 | 45.58 | 44.35 | 44.35 | 7,351 | -0.40(-0.89%) |
Apr 18, 2018 | 45.10 | 46.20 | 44.45 | 44.75 | 12,191 | -0.10(-0.22%) |
Apr 17, 2018 | 45.20 | 45.40 | 44.85 | 44.85 | 10,900 | -0.25(-0.55%) |
Apr 16, 2018 | 44.95 | 45.45 | 43.77 | 45.10 | 15,433 | +0.40(+0.89%) |
Apr 13, 2018 | 45.40 | 45.75 | 44.70 | 44.70 | 8,812 | -0.85(-1.87%) |
Apr 12, 2018 | 45.50 | 46.30 | 45.15 | 45.55 | 6,288 | -1.40(-2.98%) |
Apr 11, 2018 | 44.65 | 46.95 | 44.65 | 46.95 | 8,019 | +0.40(+0.86%) |
Apr 10, 2018 | 46.35 | 46.75 | 45.40 | 46.55 | 6,170 | +0.20(+0.43%) |
Apr 09, 2018 | 45.50 | 46.35 | 45.50 | 46.35 | 6,677 | +1.10(+2.43%) |
Apr 06, 2018 | 44.95 | 45.73 | 44.95 | 45.25 | 9,571 | +0.40(+0.89%) |
Apr 05, 2018 | 44.70 | 45.50 | 44.40 | 44.85 | 10,345 | -0.10(-0.22%) |
Apr 04, 2018 | 45.00 | 46.00 | 44.59 | 44.95 | 12,848 | +0.20(+0.45%) |
Apr 03, 2018 | 45.20 | 45.60 | 44.70 | 44.75 | 17,673 | +0.00(+0.00%) |
Apr 02, 2018 | 45.05 | 46.05 | 44.65 | 44.75 | 2,952 | -0.50(-1.10%) |
Mar 29, 2018 | 45.25 | 45.25 | 45.25 | 0 | +0.25(+0.56%) | |
Mar 28, 2018 | 45.05 | 45.52 | 44.60 | 45.00 | 10,310 | +0.15(+0.33%) |
Mar 27, 2018 | 44.80 | 45.70 | 44.78 | 44.85 | 6,665 | -0.20(-0.44%) |
Mar 26, 2018 | 44.85 | 45.60 | 43.38 | 45.05 | 7,476 | +0.90(+2.04%) |
Mar 23, 2018 | 44.40 | 45.40 | 44.15 | 44.15 | 13,799 | -0.15(-0.34%) |
Mar 22, 2018 | 44.55 | 45.30 | 44.30 | 44.30 | 6,411 | -0.85(-1.88%) |
Mar 21, 2018 | 44.90 | 45.20 | 43.65 | 45.15 | 25,721 | -0.05(-0.11%) |
Mar 20, 2018 | 45.25 | 45.70 | 45.00 | 45.20 | 6,564 | -0.55(-1.20%) |
Mar 19, 2018 | 45.90 | 46.20 | 44.88 | 45.75 | 11,924 | -0.50(-1.08%) |
Mar 16, 2018 | 45.40 | 46.25 | 44.10 | 46.25 | 22,875 | +0.70(+1.54%) |
Mar 15, 2018 | 45.15 | 45.75 | 44.50 | 45.55 | 6,980 | -0.10(-0.22%) |
Mar 14, 2018 | 44.75 | 45.73 | 44.40 | 45.65 | 9,501 | +1.30(+2.93%) |
Mar 13, 2018 | 44.20 | 45.75 | 44.20 | 44.35 | 9,470 | -0.90(-1.99%) |
Mar 12, 2018 | 45.10 | 45.25 | 41.50 | 45.25 | 4,922 | +0.00(+0.00%) |
Mar 09, 2018 | 45.50 | 45.50 | 45.11 | 45.25 | 5,760 | +0.30(+0.67%) |
Mar 08, 2018 | 45.25 | 45.50 | 43.75 | 44.95 | 9,197 | -0.05(-0.11%) |
Mar 07, 2018 | 45.50 | 45.00 | 26,523 | +1.15(+2.62%) | ||
Mar 06, 2018 | 44.30 | 45.10 | 43.40 | 43.85 | 15,865 | -0.65(-1.46%) |
Mar 05, 2018 | 43.75 | 45.45 | 43.75 | 44.50 | 15,387 | +0.50(+1.14%) |
Mar 02, 2018 | 42.95 | 45.60 | 42.95 | 44.00 | 26,837 | +0.00(+0.00%) |