Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.85 | 46.96 | 46.59 | 46.73 | 30,816 | -0.84(-1.78%) |
May 30, 2018 | 47.41 | 47.65 | 47.38 | 47.58 | 26,315 | -1.18(-2.42%) |
May 29, 2018 | 48.14 | 48.99 | 47.96 | 48.76 | 171,090 | +0.12(+0.25%) |
May 25, 2018 | 48.64 | 48.64 | 48.64 | 0 | +0.99(+2.08%) | |
May 24, 2018 | 47.67 | 47.85 | 47.35 | 47.65 | 22,186 | +0.31(+0.65%) |
May 23, 2018 | 46.97 | 47.35 | 46.97 | 47.34 | 15,901 | +0.37(+0.79%) |
May 22, 2018 | 46.99 | 47.26 | 46.96 | 46.97 | 19,369 | -0.09(-0.19%) |
May 21, 2018 | 47.09 | 47.16 | 46.94 | 47.06 | 21,758 | -0.48(-1.01%) |
May 18, 2018 | 47.65 | 47.79 | 47.54 | 47.54 | 34,023 | -1.40(-2.86%) |
May 17, 2018 | 49.05 | 49.21 | 48.94 | 48.94 | 8,415 | -0.14(-0.29%) |
May 16, 2018 | 49.01 | 49.20 | 48.85 | 49.08 | 27,418 | +0.64(+1.32%) |
May 15, 2018 | 48.89 | 48.89 | 48.41 | 48.44 | 49,242 | -1.23(-2.49%) |
May 14, 2018 | 49.72 | 49.79 | 49.58 | 49.67 | 29,412 | -0.08(-0.16%) |
May 11, 2018 | 49.54 | 49.92 | 49.54 | 49.76 | 36,231 | +0.73(+1.49%) |
May 10, 2018 | 48.75 | 49.10 | 48.70 | 49.02 | 222,438 | +0.42(+0.87%) |
May 09, 2018 | 48.16 | 48.75 | 48.16 | 48.60 | 305,716 | +0.29(+0.60%) |
May 08, 2018 | 48.20 | 48.31 | 48.10 | 48.31 | 21,787 | -0.19(-0.39%) |
May 07, 2018 | 48.37 | 48.52 | 48.20 | 48.50 | 33,876 | +0.26(+0.54%) |
May 04, 2018 | 47.05 | 48.24 | 46.94 | 48.24 | 53,804 | +0.80(+1.70%) |
May 03, 2018 | 47.46 | 47.58 | 46.92 | 47.44 | 15,273 | -0.02(-0.05%) |
May 02, 2018 | 47.37 | 47.61 | 47.19 | 47.46 | 35,131 | -0.20(-0.42%) |
May 01, 2018 | 47.34 | 47.66 | 47.32 | 47.66 | 27,325 | -0.61(-1.26%) |
Apr 30, 2018 | 48.30 | 48.34 | 48.20 | 48.27 | 22,616 | +0.28(+0.58%) |
Apr 27, 2018 | 48.41 | 48.41 | 47.88 | 47.99 | 17,626 | -0.41(-0.85%) |
Apr 26, 2018 | 48.22 | 48.49 | 48.11 | 48.40 | 29,033 | +1.45(+3.09%) |
Apr 25, 2018 | 46.99 | 47.53 | 46.73 | 46.95 | 85,726 | +2.01(+4.47%) |
Apr 24, 2018 | 45.30 | 45.57 | 44.80 | 44.94 | 20,004 | -0.22(-0.49%) |
Apr 23, 2018 | 45.30 | 45.44 | 44.97 | 45.16 | 39,631 | -0.07(-0.15%) |
Apr 20, 2018 | 45.48 | 45.49 | 45.12 | 45.23 | 18,846 | -0.32(-0.70%) |
Apr 19, 2018 | 45.79 | 46.40 | 45.50 | 45.55 | 618,762 | -1.21(-2.59%) |
Apr 18, 2018 | 46.84 | 47.20 | 46.75 | 46.76 | 343,210 | -0.92(-1.93%) |
Apr 17, 2018 | 47.11 | 47.69 | 47.11 | 47.68 | 160,828 | +0.29(+0.61%) |
Apr 16, 2018 | 47.40 | 47.44 | 47.20 | 47.39 | 57,673 | +0.21(+0.45%) |
Apr 13, 2018 | 47.33 | 47.33 | 47.03 | 47.18 | 12,645 | +0.50(+1.07%) |
Apr 12, 2018 | 46.68 | 46.82 | 46.43 | 46.68 | 19,321 | -0.31(-0.66%) |
Apr 11, 2018 | 46.94 | 47.15 | 46.84 | 46.99 | 16,124 | -0.13(-0.29%) |
Apr 10, 2018 | 46.86 | 47.20 | 46.86 | 47.12 | 13,720 | +1.27(+2.78%) |
Apr 09, 2018 | 45.97 | 46.24 | 45.82 | 45.85 | 34,764 | +0.57(+1.26%) |
Apr 06, 2018 | 46.07 | 46.07 | 45.21 | 45.28 | 9,980 | -0.67(-1.46%) |
Apr 05, 2018 | 45.73 | 46.05 | 45.73 | 45.95 | 20,910 | +0.01(+0.02%) |
Apr 04, 2018 | 45.26 | 45.94 | 45.17 | 45.94 | 28,907 | -1.23(-2.61%) |
Apr 03, 2018 | 47.11 | 47.19 | 46.67 | 47.17 | 23,517 | +0.94(+2.03%) |
Apr 02, 2018 | 47.21 | 47.40 | 46.23 | 46.23 | 73,738 | +0.07(+0.16%) |
Mar 29, 2018 | 46.16 | 46.16 | 46.16 | 0 | -0.09(-0.18%) | |
Mar 28, 2018 | 45.98 | 46.38 | 45.95 | 46.24 | 26,022 | -1.10(-2.32%) |
Mar 27, 2018 | 48.31 | 48.40 | 47.34 | 47.34 | 31,881 | -0.47(-0.99%) |
Mar 26, 2018 | 47.15 | 47.87 | 47.08 | 47.81 | 20,976 | +0.66(+1.39%) |
Mar 23, 2018 | 47.56 | 48.22 | 47.16 | 47.16 | 387,542 | -2.00(-4.07%) |
Mar 22, 2018 | 50.34 | 50.34 | 49.16 | 49.16 | 191,285 | -1.15(-2.29%) |
Mar 21, 2018 | 50.25 | 50.74 | 50.25 | 50.31 | 42,717 | -0.04(-0.09%) |
Mar 20, 2018 | 50.10 | 50.48 | 50.10 | 50.35 | 19,501 | +0.05(+0.11%) |
Mar 19, 2018 | 50.67 | 50.96 | 49.90 | 50.30 | 57,413 | -1.20(-2.33%) |
Mar 16, 2018 | 51.37 | 51.80 | 51.31 | 51.50 | 38,127 | -0.92(-1.76%) |
Mar 15, 2018 | 52.06 | 52.50 | 51.99 | 52.42 | 12,391 | -0.02(-0.04%) |
Mar 14, 2018 | 52.28 | 52.48 | 52.00 | 52.44 | 24,491 | -0.38(-0.72%) |
Mar 13, 2018 | 53.15 | 53.50 | 52.50 | 52.82 | 30,507 | +0.58(+1.11%) |
Mar 12, 2018 | 52.20 | 52.39 | 52.02 | 52.24 | 22,469 | +0.44(+0.85%) |
Mar 09, 2018 | 50.62 | 51.80 | 50.62 | 51.80 | 31,153 | +1.05(+2.07%) |
Mar 08, 2018 | 50.40 | 50.79 | 50.00 | 50.75 | 15,328 | +2.49(+5.16%) |
Mar 07, 2018 | 48.07 | 48.46 | 48.01 | 48.26 | 24,206 | -1.30(-2.62%) |
Mar 06, 2018 | 48.96 | 49.76 | 48.96 | 49.56 | 24,781 | +1.01(+2.08%) |
Mar 05, 2018 | 47.75 | 48.55 | 47.43 | 48.55 | 14,753 | +0.21(+0.43%) |
Mar 02, 2018 | 48.23 | 48.41 | 47.44 | 48.34 | 41,069 | +0.91(+1.91%) |