Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.93 | 45.93 | 45.93 | 0 | -0.34(-0.73%) | |
May 30, 2018 | 46.27 | 46.27 | 46.27 | 0 | +0.63(+1.38%) | |
May 29, 2018 | 45.64 | 45.64 | 45.64 | 0 | -0.58(-1.25%) | |
May 25, 2018 | 46.22 | 46.22 | 46.22 | 0 | -0.11(-0.24%) | |
May 24, 2018 | 46.33 | 46.33 | 46.33 | 0 | -0.15(-0.32%) | |
May 23, 2018 | 46.48 | 46.48 | 46.48 | 0 | +0.04(+0.09%) | |
May 22, 2018 | 46.44 | 46.44 | 46.44 | 0 | -0.22(-0.47%) | |
May 21, 2018 | 46.66 | 46.66 | 46.66 | 0 | +0.36(+0.78%) | |
May 18, 2018 | 46.30 | 46.30 | 46.30 | 0 | -0.10(-0.22%) | |
May 17, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.06(+0.13%) | |
May 16, 2018 | 46.34 | 46.34 | 46.34 | 0 | +0.15(+0.32%) | |
May 15, 2018 | 46.19 | 46.19 | 46.19 | 0 | -0.23(-0.50%) | |
May 14, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.09(+0.19%) | |
May 11, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.13(+0.28%) | |
May 10, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.39(+0.85%) | |
May 09, 2018 | 45.81 | 45.81 | 45.81 | 0 | +0.41(+0.90%) | |
May 08, 2018 | 45.40 | 45.40 | 45.40 | 0 | -0.04(-0.09%) | |
May 07, 2018 | 45.44 | 45.44 | 45.44 | 0 | +0.13(+0.29%) | |
May 04, 2018 | 45.31 | 45.31 | 45.31 | 0 | +0.48(+1.07%) | |
May 03, 2018 | 44.83 | 44.83 | 44.83 | 0 | -0.05(-0.11%) | |
May 02, 2018 | 44.88 | 44.88 | 44.88 | 0 | -0.41(-0.91%) | |
May 01, 2018 | 45.29 | 45.29 | 45.29 | 0 | +0.02(+0.04%) | |
Apr 30, 2018 | 45.27 | 45.27 | 45.27 | 0 | -0.41(-0.90%) | |
Apr 27, 2018 | 45.68 | 45.68 | 45.68 | 0 | +0.04(+0.09%) | |
Apr 26, 2018 | 45.64 | 45.64 | 45.64 | 0 | +0.35(+0.77%) | |
Apr 25, 2018 | 45.29 | 45.29 | 45.29 | 0 | +0.11(+0.24%) | |
Apr 24, 2018 | 45.18 | 45.18 | 45.18 | 0 | -0.53(-1.16%) | |
Apr 23, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.08(+0.18%) | |
Apr 20, 2018 | 45.63 | 45.63 | 45.63 | 0 | -0.30(-0.65%) | |
Apr 19, 2018 | 45.93 | 45.93 | 45.93 | 0 | -0.21(-0.46%) | |
Apr 18, 2018 | 46.14 | 46.14 | 46.14 | 0 | +0.12(+0.26%) | |
Apr 17, 2018 | 46.02 | 46.02 | 46.02 | 0 | +0.37(+0.81%) | |
Apr 16, 2018 | 45.65 | 45.65 | 45.65 | 0 | +0.37(+0.82%) | |
Apr 13, 2018 | 45.28 | 45.28 | 45.28 | 0 | -0.12(-0.26%) | |
Apr 12, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.38(+0.84%) | |
Apr 11, 2018 | 45.02 | 45.02 | 45.02 | 0 | -0.27(-0.60%) | |
Apr 10, 2018 | 45.29 | 45.29 | 45.29 | 0 | +0.72(+1.62%) | |
Apr 09, 2018 | 44.57 | 44.57 | 44.57 | 0 | +0.18(+0.41%) | |
Apr 06, 2018 | 44.39 | 44.39 | 44.39 | 0 | -0.90(-1.99%) | |
Apr 05, 2018 | 45.29 | 45.29 | 45.29 | 0 | +0.31(+0.69%) | |
Apr 04, 2018 | 44.98 | 44.98 | 44.98 | 0 | +0.48(+1.08%) | |
Apr 03, 2018 | 44.50 | 44.50 | 44.50 | 0 | +0.56(+1.27%) | |
Apr 02, 2018 | 43.94 | 43.94 | 43.94 | 0 | -0.88(-1.96%) | |
Mar 29, 2018 | 44.82 | 44.82 | 44.82 | 0 | +0.54(+1.22%) | |
Mar 28, 2018 | 44.28 | 44.28 | 44.28 | 0 | -0.07(-0.16%) | |
Mar 27, 2018 | 44.35 | 44.35 | 44.35 | 0 | -0.59(-1.31%) | |
Mar 26, 2018 | 44.94 | 44.94 | 44.94 | 0 | +1.11(+2.53%) | |
Mar 23, 2018 | 43.83 | 43.83 | 43.83 | 0 | -0.69(-1.55%) | |
Mar 22, 2018 | 44.52 | 44.52 | 44.52 | 0 | -1.13(-2.48%) | |
Mar 21, 2018 | 45.65 | 45.65 | 45.65 | 0 | +0.05(+0.11%) | |
Mar 20, 2018 | 45.60 | 45.60 | 45.60 | 0 | +0.08(+0.18%) | |
Mar 19, 2018 | 45.52 | 45.52 | 45.52 | 0 | -0.51(-1.11%) | |
Mar 16, 2018 | 46.03 | 46.03 | 46.03 | 0 | -0.13(-0.28%) | |
Mar 15, 2018 | 46.16 | 46.16 | 46.16 | 0 | -0.06(-0.13%) | |
Mar 14, 2018 | 46.22 | 46.22 | 46.22 | 0 | -0.33(-0.71%) | |
Mar 13, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.27(-0.58%) | |
Mar 12, 2018 | 46.82 | 46.82 | 46.82 | 0 | -0.18(-0.38%) | |
Mar 09, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.72(+1.56%) | |
Mar 08, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.17(+0.37%) | |
Mar 07, 2018 | 46.11 | 46.11 | 46.11 | 0 | -0.08(-0.17%) | |
Mar 06, 2018 | 46.19 | 46.19 | 46.19 | 0 | +0.06(+0.13%) | |
Mar 05, 2018 | 46.13 | 46.13 | 46.13 | 0 | +0.45(+0.99%) | |
Mar 02, 2018 | 45.68 | 45.68 | 45.68 | 0 | +0.20(+0.44%) |