Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.73 | 46.73 | 46.39 | 46.61 | 871,595 | -0.18(-0.37%) |
May 30, 2018 | 46.50 | 46.79 | 46.34 | 46.79 | 989,233 | +0.60(+1.30%) |
May 29, 2018 | 46.49 | 46.52 | 46.00 | 46.19 | 1,124,765 | -0.93(-1.97%) |
May 25, 2018 | 47.11 | 47.11 | 47.11 | 0 | -0.18(-0.37%) | |
May 24, 2018 | 47.40 | 47.40 | 46.96 | 47.29 | 606,758 | -0.17(-0.35%) |
May 23, 2018 | 47.31 | 47.47 | 47.18 | 47.45 | 699,933 | -0.41(-0.85%) |
May 22, 2018 | 47.95 | 48.05 | 47.82 | 47.86 | 912,189 | -0.02(-0.03%) |
May 21, 2018 | 47.87 | 47.91 | 47.77 | 47.88 | 617,092 | +0.32(+0.67%) |
May 18, 2018 | 47.61 | 47.65 | 47.47 | 47.56 | 576,754 | -0.21(-0.44%) |
May 17, 2018 | 47.80 | 47.88 | 47.67 | 47.77 | 569,171 | -0.11(-0.23%) |
May 16, 2018 | 47.78 | 47.90 | 47.71 | 47.88 | 630,753 | +0.23(+0.49%) |
May 15, 2018 | 47.68 | 47.75 | 47.44 | 47.65 | 779,860 | -0.45(-0.94%) |
May 14, 2018 | 48.22 | 48.27 | 48.06 | 48.10 | 751,167 | +0.05(+0.10%) |
May 11, 2018 | 48.13 | 48.16 | 48.00 | 48.05 | 500,171 | +0.06(+0.12%) |
May 10, 2018 | 47.73 | 48.00 | 47.72 | 47.99 | 617,064 | +0.49(+1.04%) |
May 09, 2018 | 47.40 | 47.55 | 47.34 | 47.50 | 610,000 | +0.05(+0.11%) |
May 08, 2018 | 47.31 | 47.45 | 47.14 | 47.45 | 432,032 | +0.13(+0.26%) |
May 07, 2018 | 47.39 | 47.47 | 47.26 | 47.32 | 1,089,110 | -0.08(-0.16%) |
May 04, 2018 | 46.89 | 47.47 | 46.86 | 47.40 | 514,621 | +0.14(+0.30%) |
May 03, 2018 | 47.18 | 47.33 | 46.81 | 47.25 | 507,352 | +0.10(+0.21%) |
May 02, 2018 | 47.41 | 47.51 | 47.12 | 47.15 | 597,543 | -0.13(-0.26%) |
May 01, 2018 | 47.31 | 47.35 | 46.94 | 47.28 | 669,876 | -0.11(-0.23%) |
Apr 30, 2018 | 47.61 | 47.68 | 47.37 | 47.39 | 478,825 | -0.23(-0.49%) |
Apr 27, 2018 | 47.60 | 47.66 | 47.43 | 47.62 | 385,895 | +0.12(+0.25%) |
Apr 26, 2018 | 47.40 | 47.57 | 47.33 | 47.50 | 731,612 | +0.34(+0.73%) |
Apr 25, 2018 | 47.11 | 47.21 | 46.93 | 47.16 | 647,102 | -0.15(-0.32%) |
Apr 24, 2018 | 47.68 | 47.71 | 47.17 | 47.31 | 929,096 | -0.20(-0.42%) |
Apr 23, 2018 | 47.57 | 47.63 | 47.37 | 47.51 | 687,084 | -0.14(-0.30%) |
Apr 20, 2018 | 47.74 | 47.77 | 47.55 | 47.65 | 413,966 | -0.30(-0.63%) |
Apr 19, 2018 | 48.16 | 48.17 | 47.82 | 47.95 | 757,498 | -0.21(-0.43%) |
Apr 18, 2018 | 48.05 | 48.21 | 48.03 | 48.16 | 1,199,135 | +0.28(+0.57%) |
Apr 17, 2018 | 47.72 | 47.97 | 47.68 | 47.89 | 884,596 | +0.21(+0.44%) |
Apr 16, 2018 | 47.71 | 47.73 | 47.56 | 47.68 | 759,873 | +0.09(+0.19%) |
Apr 13, 2018 | 47.77 | 47.77 | 47.44 | 47.59 | 1,164,147 | -0.08(-0.16%) |
Apr 12, 2018 | 47.56 | 47.73 | 47.51 | 47.66 | 612,588 | +0.13(+0.28%) |
Apr 11, 2018 | 47.45 | 47.71 | 47.45 | 47.53 | 699,740 | -0.14(-0.30%) |
Apr 10, 2018 | 47.55 | 47.74 | 47.45 | 47.67 | 643,247 | +0.56(+1.19%) |
Apr 09, 2018 | 47.22 | 47.43 | 47.03 | 47.11 | 1,108,437 | +0.35(+0.75%) |
Apr 06, 2018 | 47.09 | 47.29 | 46.61 | 46.76 | 812,640 | -0.49(-1.04%) |
Apr 05, 2018 | 47.20 | 47.35 | 47.12 | 47.25 | 586,177 | +0.31(+0.66%) |
Apr 04, 2018 | 46.10 | 46.96 | 46.09 | 46.94 | 779,369 | +0.08(+0.16%) |
Apr 03, 2018 | 46.81 | 46.92 | 46.54 | 46.87 | 921,466 | +0.43(+0.93%) |
Apr 02, 2018 | 46.92 | 47.12 | 46.17 | 46.44 | 1,402,159 | -0.73(-1.56%) |
Mar 29, 2018 | 47.17 | 47.17 | 47.17 | 0 | +0.53(+1.13%) | |
Mar 28, 2018 | 46.69 | 46.94 | 46.44 | 46.64 | 1,005,677 | +0.16(+0.34%) |
Mar 27, 2018 | 47.17 | 47.22 | 46.37 | 46.49 | 906,467 | -0.51(-1.08%) |
Mar 26, 2018 | 46.83 | 46.99 | 46.36 | 46.99 | 814,939 | +0.94(+2.05%) |
Mar 23, 2018 | 46.70 | 46.82 | 46.03 | 46.05 | 1,248,539 | -0.53(-1.14%) |
Mar 22, 2018 | 47.03 | 47.10 | 46.58 | 46.58 | 1,318,896 | -1.03(-2.17%) |
Mar 21, 2018 | 47.42 | 47.80 | 47.37 | 47.61 | 714,426 | +0.13(+0.28%) |
Mar 20, 2018 | 47.46 | 47.55 | 47.35 | 47.48 | 648,726 | +0.15(+0.32%) |
Mar 19, 2018 | 47.56 | 47.58 | 47.12 | 47.33 | 844,923 | -0.42(-0.87%) |
Mar 16, 2018 | 47.76 | 47.89 | 47.70 | 47.75 | 510,485 | -0.09(-0.19%) |
Mar 15, 2018 | 47.93 | 48.07 | 47.74 | 47.84 | 664,062 | -0.07(-0.14%) |
Mar 14, 2018 | 48.16 | 48.19 | 47.73 | 47.91 | 583,738 | +0.12(+0.26%) |
Mar 13, 2018 | 48.31 | 48.33 | 47.68 | 47.78 | 843,411 | -0.34(-0.71%) |
Mar 12, 2018 | 48.11 | 48.20 | 47.98 | 48.12 | 796,446 | +0.08(+0.17%) |
Mar 09, 2018 | 47.78 | 48.05 | 47.67 | 48.04 | 766,467 | +0.45(+0.94%) |
Mar 08, 2018 | 47.64 | 47.67 | 47.39 | 47.59 | 589,250 | +0.10(+0.21%) |
Mar 07, 2018 | 47.27 | 47.52 | 47.12 | 47.49 | 696,713 | -0.05(-0.10%) |
Mar 06, 2018 | 47.66 | 47.67 | 47.38 | 47.54 | 681,763 | +0.36(+0.76%) |
Mar 05, 2018 | 46.75 | 47.23 | 46.62 | 47.18 | 788,547 | +0.19(+0.41%) |
Mar 02, 2018 | 46.52 | 47.00 | 46.39 | 46.99 | 985,139 | +0.13(+0.28%) |