Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.50 | 46.68 | 45.43 | 45.58 | 611,402 | -0.97(-2.08%) |
May 30, 2018 | 45.62 | 46.90 | 45.35 | 46.55 | 554,385 | +1.17(+2.58%) |
May 29, 2018 | 45.13 | 45.66 | 44.34 | 45.38 | 490,084 | +0.03(+0.07%) |
May 25, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.76(-1.65%) | |
May 24, 2018 | 46.17 | 46.33 | 45.61 | 46.11 | 250,872 | -0.01(-0.02%) |
May 23, 2018 | 46.31 | 46.53 | 45.94 | 46.12 | 164,740 | -0.36(-0.77%) |
May 22, 2018 | 46.95 | 47.36 | 46.45 | 46.48 | 205,256 | -0.48(-1.02%) |
May 21, 2018 | 46.85 | 47.27 | 46.74 | 46.96 | 237,253 | +0.32(+0.69%) |
May 18, 2018 | 47.72 | 47.73 | 46.51 | 46.64 | 283,796 | -0.94(-1.98%) |
May 17, 2018 | 46.77 | 47.72 | 46.77 | 47.58 | 272,528 | +0.88(+1.88%) |
May 16, 2018 | 46.08 | 46.85 | 46.06 | 46.70 | 257,280 | +0.79(+1.72%) |
May 15, 2018 | 45.06 | 46.40 | 45.05 | 45.91 | 227,729 | +0.80(+1.77%) |
May 14, 2018 | 45.36 | 45.57 | 45.02 | 45.11 | 240,796 | -0.03(-0.07%) |
May 11, 2018 | 45.15 | 45.58 | 45.11 | 45.14 | 161,573 | +0.01(+0.02%) |
May 10, 2018 | 45.62 | 45.93 | 45.08 | 45.13 | 215,994 | -0.32(-0.70%) |
May 09, 2018 | 44.66 | 45.62 | 44.41 | 45.45 | 242,849 | +0.83(+1.86%) |
May 08, 2018 | 45.45 | 45.62 | 44.30 | 44.62 | 275,597 | -1.01(-2.21%) |
May 07, 2018 | 45.31 | 46.15 | 45.06 | 45.63 | 444,379 | +0.36(+0.80%) |
May 04, 2018 | 44.39 | 45.49 | 44.23 | 45.27 | 205,485 | +0.86(+1.94%) |
May 03, 2018 | 44.52 | 45.15 | 43.93 | 44.41 | 271,165 | -0.27(-0.60%) |
May 02, 2018 | 44.70 | 45.17 | 44.08 | 44.68 | 294,664 | -0.01(-0.02%) |
May 01, 2018 | 45.02 | 45.02 | 44.10 | 44.69 | 225,657 | -0.33(-0.73%) |
Apr 30, 2018 | 45.77 | 45.98 | 44.97 | 45.02 | 359,126 | -0.53(-1.16%) |
Apr 27, 2018 | 45.49 | 46.33 | 45.49 | 45.55 | 413,881 | +0.05(+0.11%) |
Apr 26, 2018 | 45.08 | 45.81 | 44.69 | 45.50 | 335,672 | +0.47(+1.04%) |
Apr 25, 2018 | 44.62 | 45.20 | 44.41 | 45.03 | 321,591 | +0.33(+0.74%) |
Apr 24, 2018 | 44.00 | 44.84 | 43.70 | 44.70 | 256,612 | +0.98(+2.24%) |
Apr 23, 2018 | 44.10 | 44.27 | 43.30 | 43.72 | 345,199 | -0.18(-0.41%) |
Apr 20, 2018 | 44.10 | 44.47 | 43.72 | 43.90 | 305,088 | -0.44(-0.99%) |
Apr 19, 2018 | 44.88 | 44.88 | 44.00 | 44.34 | 278,198 | -0.69(-1.53%) |
Apr 18, 2018 | 45.64 | 46.32 | 44.95 | 45.03 | 411,981 | -0.39(-0.86%) |
Apr 17, 2018 | 44.82 | 45.62 | 44.49 | 45.42 | 258,128 | +0.89(+2.00%) |
Apr 16, 2018 | 44.41 | 44.91 | 44.19 | 44.53 | 422,490 | +0.33(+0.75%) |
Apr 13, 2018 | 44.52 | 44.52 | 43.93 | 44.20 | 180,411 | -0.23(-0.52%) |
Apr 12, 2018 | 44.55 | 44.81 | 44.29 | 44.43 | 167,008 | +0.04(+0.09%) |
Apr 11, 2018 | 43.66 | 44.45 | 43.66 | 44.39 | 219,873 | +0.50(+1.14%) |
Apr 10, 2018 | 43.67 | 44.10 | 43.12 | 43.89 | 342,744 | +0.65(+1.50%) |
Apr 09, 2018 | 43.66 | 44.19 | 43.22 | 43.24 | 330,118 | -0.30(-0.69%) |
Apr 06, 2018 | 43.33 | 44.28 | 43.30 | 43.54 | 439,572 | +0.01(+0.02%) |
Apr 05, 2018 | 43.73 | 44.08 | 43.08 | 43.53 | 319,963 | +0.01(+0.02%) |
Apr 04, 2018 | 42.21 | 43.84 | 42.04 | 43.52 | 380,493 | +0.97(+2.28%) |
Apr 03, 2018 | 41.90 | 42.71 | 41.90 | 42.55 | 478,331 | +0.89(+2.14%) |
Apr 02, 2018 | 42.78 | 42.78 | 41.49 | 41.66 | 294,404 | -1.28(-2.98%) |
Mar 29, 2018 | 42.94 | 42.94 | 42.94 | 0 | +0.25(+0.59%) | |
Mar 28, 2018 | 42.70 | 43.21 | 42.33 | 42.69 | 339,864 | +0.04(+0.09%) |
Mar 27, 2018 | 42.39 | 43.12 | 41.98 | 42.65 | 565,558 | +0.47(+1.11%) |
Mar 26, 2018 | 41.98 | 42.64 | 40.88 | 42.18 | 920,225 | +0.63(+1.52%) |
Mar 23, 2018 | 42.77 | 43.07 | 41.53 | 41.55 | 622,721 | -1.04(-2.44%) |
Mar 22, 2018 | 42.88 | 43.28 | 42.58 | 42.59 | 467,627 | -0.53(-1.23%) |
Mar 21, 2018 | 43.19 | 43.75 | 42.93 | 43.12 | 462,311 | -0.09(-0.21%) |
Mar 20, 2018 | 44.62 | 44.81 | 43.19 | 43.21 | 438,639 | -1.17(-2.64%) |
Mar 19, 2018 | 44.32 | 44.80 | 43.96 | 44.38 | 466,150 | -0.05(-0.11%) |
Mar 16, 2018 | 44.04 | 45.06 | 43.59 | 44.43 | 740,721 | +0.45(+1.02%) |
Mar 15, 2018 | 43.83 | 44.52 | 43.62 | 43.98 | 572,407 | +0.29(+0.66%) |
Mar 14, 2018 | 45.87 | 45.87 | 43.55 | 43.69 | 882,329 | -1.97(-4.31%) |
Mar 13, 2018 | 45.78 | 46.30 | 45.21 | 45.66 | 551,600 | +0.18(+0.40%) |
Mar 12, 2018 | 45.75 | 46.07 | 44.09 | 45.48 | 1,154,355 | -0.46(-1.00%) |
Mar 09, 2018 | 48.28 | 49.40 | 45.44 | 45.94 | 3,128,109 | +2.20(+5.03%) |
Mar 08, 2018 | 44.15 | 47.25 | 43.10 | 43.74 | 996,816 | -0.07(-0.16%) |
Mar 07, 2018 | 44.39 | 44.48 | 42.87 | 43.81 | 819,456 | -0.88(-1.97%) |
Mar 06, 2018 | 44.40 | 44.95 | 43.59 | 44.69 | 480,637 | +0.17(+0.38%) |
Mar 05, 2018 | 42.94 | 44.75 | 42.94 | 44.52 | 671,673 | +1.27(+2.94%) |
Mar 02, 2018 | 42.62 | 43.55 | 42.62 | 43.25 | 411,850 | +0.22(+0.51%) |