Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.99 | 48.21 | 47.34 | 47.69 | 131,203 | -0.35(-0.72%) |
May 30, 2018 | 47.47 | 48.30 | 47.47 | 48.03 | 161,382 | +0.78(+1.66%) |
May 29, 2018 | 47.82 | 47.82 | 46.64 | 47.25 | 161,271 | -0.74(-1.54%) |
May 25, 2018 | 47.99 | 47.99 | 47.99 | 0 | -0.30(-0.63%) | |
May 24, 2018 | 48.51 | 48.56 | 47.60 | 48.30 | 110,762 | -0.30(-0.63%) |
May 23, 2018 | 48.43 | 48.77 | 48.38 | 48.60 | 90,139 | +0.04(+0.09%) |
May 22, 2018 | 48.51 | 48.90 | 48.43 | 48.56 | 113,285 | +0.13(+0.27%) |
May 21, 2018 | 47.99 | 48.56 | 47.86 | 48.43 | 79,623 | +0.57(+1.18%) |
May 18, 2018 | 48.30 | 48.30 | 47.84 | 47.86 | 84,526 | -0.22(-0.45%) |
May 17, 2018 | 47.64 | 48.38 | 47.40 | 48.08 | 89,593 | +0.48(+1.00%) |
May 16, 2018 | 47.12 | 47.82 | 47.03 | 47.60 | 76,703 | +0.55(+1.16%) |
May 15, 2018 | 46.75 | 47.42 | 46.62 | 47.05 | 114,666 | +0.17(+0.37%) |
May 14, 2018 | 47.49 | 47.53 | 46.75 | 46.88 | 93,321 | -0.65(-1.37%) |
May 11, 2018 | 47.62 | 47.96 | 47.44 | 47.53 | 71,506 | -0.13(-0.27%) |
May 10, 2018 | 47.70 | 48.01 | 47.40 | 47.66 | 75,915 | -0.04(-0.09%) |
May 09, 2018 | 47.27 | 48.01 | 47.14 | 47.70 | 93,463 | +0.56(+1.20%) |
May 08, 2018 | 46.62 | 47.23 | 46.62 | 47.14 | 77,421 | +0.61(+1.30%) |
May 07, 2018 | 46.62 | 46.92 | 46.14 | 46.53 | 75,728 | -0.04(-0.09%) |
May 04, 2018 | 45.75 | 46.97 | 45.58 | 46.58 | 76,213 | +0.56(+1.23%) |
May 03, 2018 | 46.58 | 46.66 | 45.71 | 46.01 | 114,790 | -0.87(-1.85%) |
May 02, 2018 | 46.10 | 47.49 | 45.66 | 46.88 | 115,984 | +0.74(+1.60%) |
May 01, 2018 | 46.32 | 46.58 | 45.23 | 46.14 | 108,508 | -0.39(-0.84%) |
Apr 30, 2018 | 47.05 | 47.40 | 46.49 | 46.53 | 81,848 | -0.35(-0.74%) |
Apr 27, 2018 | 46.97 | 47.31 | 46.71 | 46.88 | 56,365 | +0.00(+0.00%) |
Apr 26, 2018 | 47.18 | 47.18 | 46.58 | 46.88 | 61,659 | -0.04(-0.09%) |
Apr 25, 2018 | 47.49 | 47.62 | 46.75 | 46.92 | 89,468 | -0.61(-1.28%) |
Apr 24, 2018 | 47.70 | 47.70 | 46.97 | 47.53 | 103,059 | -0.04(-0.09%) |
Apr 23, 2018 | 47.23 | 47.70 | 47.01 | 47.57 | 82,506 | +0.52(+1.11%) |
Apr 20, 2018 | 46.75 | 47.40 | 46.71 | 47.05 | 62,348 | +0.22(+0.46%) |
Apr 19, 2018 | 46.10 | 47.01 | 46.10 | 46.84 | 55,560 | +0.69(+1.50%) |
Apr 18, 2018 | 46.45 | 46.66 | 46.10 | 46.14 | 65,010 | -0.13(-0.28%) |
Apr 17, 2018 | 46.75 | 46.75 | 45.79 | 46.27 | 102,167 | -0.30(-0.65%) |
Apr 16, 2018 | 46.36 | 46.71 | 45.97 | 46.58 | 78,889 | +0.43(+0.94%) |
Apr 13, 2018 | 46.62 | 46.62 | 45.88 | 46.14 | 87,679 | -0.26(-0.56%) |
Apr 12, 2018 | 46.05 | 46.66 | 45.92 | 46.40 | 62,944 | +0.56(+1.23%) |
Apr 11, 2018 | 45.49 | 45.88 | 45.14 | 45.84 | 94,708 | +0.17(+0.38%) |
Apr 10, 2018 | 45.40 | 46.01 | 45.10 | 45.66 | 70,620 | +0.74(+1.64%) |
Apr 09, 2018 | 45.40 | 45.79 | 44.88 | 44.93 | 89,515 | -0.22(-0.48%) |
Apr 06, 2018 | 46.01 | 46.36 | 44.62 | 45.14 | 116,220 | -1.26(-2.71%) |
Apr 05, 2018 | 46.45 | 46.49 | 45.84 | 46.40 | 81,339 | +0.26(+0.56%) |
Apr 04, 2018 | 45.40 | 46.27 | 45.06 | 46.14 | 83,909 | +0.26(+0.57%) |
Apr 03, 2018 | 45.49 | 46.01 | 45.32 | 45.88 | 167,003 | +0.65(+1.44%) |
Apr 02, 2018 | 46.01 | 46.23 | 44.67 | 45.23 | 105,567 | -0.78(-1.70%) |
Mar 29, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.04(-0.09%) | |
Mar 28, 2018 | 45.58 | 46.40 | 45.23 | 46.05 | 95,099 | +0.56(+1.24%) |
Mar 27, 2018 | 46.32 | 46.49 | 45.32 | 45.49 | 183,189 | -0.78(-1.69%) |
Mar 26, 2018 | 45.49 | 46.32 | 45.19 | 46.27 | 174,247 | +1.52(+3.39%) |
Mar 23, 2018 | 46.40 | 46.77 | 44.75 | 44.75 | 214,092 | -1.39(-3.01%) |
Mar 22, 2018 | 47.31 | 47.49 | 46.14 | 46.14 | 100,114 | -1.43(-3.01%) |
Mar 21, 2018 | 47.44 | 47.96 | 46.86 | 47.57 | 166,118 | +0.17(+0.37%) |
Mar 20, 2018 | 47.88 | 48.22 | 47.31 | 47.40 | 103,630 | -0.39(-0.82%) |
Mar 19, 2018 | 47.96 | 47.96 | 46.84 | 47.79 | 95,681 | -0.17(-0.36%) |
Mar 16, 2018 | 47.88 | 48.44 | 47.18 | 47.96 | 589,202 | -0.04(-0.09%) |
Mar 15, 2018 | 47.40 | 48.01 | 47.05 | 48.01 | 87,123 | +0.65(+1.37%) |
Mar 14, 2018 | 48.18 | 48.22 | 47.23 | 47.36 | 170,537 | -0.56(-1.18%) |
Mar 13, 2018 | 48.35 | 48.35 | 47.83 | 47.92 | 106,745 | -0.30(-0.63%) |
Mar 12, 2018 | 48.61 | 48.61 | 47.14 | 48.22 | 153,212 | -0.35(-0.71%) |
Mar 09, 2018 | 47.83 | 48.61 | 47.70 | 48.57 | 190,518 | +1.00(+2.10%) |
Mar 08, 2018 | 48.01 | 48.05 | 46.88 | 47.57 | 129,258 | -0.17(-0.36%) |
Mar 07, 2018 | 47.10 | 47.92 | 47.10 | 47.75 | 165,310 | +0.43(+0.92%) |
Mar 06, 2018 | 46.84 | 47.49 | 46.40 | 47.31 | 204,409 | +0.61(+1.30%) |
Mar 05, 2018 | 46.27 | 46.77 | 45.62 | 46.71 | 207,505 | +0.30(+0.65%) |
Mar 02, 2018 | 46.23 | 46.88 | 45.58 | 46.40 | 224,328 | +0.09(+0.19%) |