Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.02 | 47.02 | 46.60 | 46.70 | 321,862 | -0.44(-0.92%) |
May 30, 2018 | 46.70 | 47.22 | 46.68 | 47.14 | 315,639 | +0.75(+1.61%) |
May 29, 2018 | 46.67 | 46.81 | 46.16 | 46.39 | 481,100 | -0.68(-1.44%) |
May 25, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.20(-0.42%) | |
May 24, 2018 | 47.28 | 47.35 | 46.96 | 47.27 | 270,514 | -0.15(-0.31%) |
May 23, 2018 | 47.21 | 47.42 | 47.12 | 47.42 | 524,304 | -0.06(-0.13%) |
May 22, 2018 | 47.73 | 47.80 | 47.45 | 47.48 | 309,988 | -0.08(-0.16%) |
May 21, 2018 | 47.49 | 47.63 | 47.45 | 47.56 | 303,298 | +0.33(+0.70%) |
May 18, 2018 | 47.37 | 47.39 | 47.20 | 47.22 | 194,048 | -0.22(-0.46%) |
May 17, 2018 | 47.41 | 47.59 | 47.28 | 47.44 | 270,479 | +0.07(+0.15%) |
May 16, 2018 | 47.12 | 47.48 | 47.12 | 47.37 | 230,367 | +0.21(+0.44%) |
May 15, 2018 | 47.20 | 47.22 | 47.00 | 47.16 | 333,459 | -0.14(-0.29%) |
May 14, 2018 | 47.45 | 47.49 | 47.25 | 47.30 | 209,012 | +0.03(+0.06%) |
May 11, 2018 | 47.25 | 47.39 | 47.15 | 47.28 | 227,537 | +0.13(+0.28%) |
May 10, 2018 | 46.91 | 47.22 | 46.79 | 47.15 | 283,481 | +0.42(+0.89%) |
May 09, 2018 | 46.49 | 46.80 | 46.42 | 46.73 | 305,320 | +0.43(+0.92%) |
May 08, 2018 | 46.32 | 46.36 | 46.01 | 46.30 | 280,424 | +0.00(+0.00%) |
May 07, 2018 | 46.40 | 46.52 | 46.22 | 46.30 | 233,489 | +0.06(+0.13%) |
May 04, 2018 | 45.59 | 46.39 | 45.46 | 46.24 | 280,965 | +0.51(+1.12%) |
May 03, 2018 | 45.87 | 45.87 | 45.21 | 45.73 | 410,372 | -0.20(-0.44%) |
May 02, 2018 | 46.17 | 46.36 | 45.89 | 45.93 | 627,386 | -0.43(-0.92%) |
May 01, 2018 | 46.39 | 46.39 | 45.92 | 46.35 | 621,505 | -0.11(-0.24%) |
Apr 30, 2018 | 47.08 | 47.10 | 46.46 | 46.47 | 305,720 | -0.45(-0.96%) |
Apr 27, 2018 | 46.72 | 47.00 | 46.72 | 46.92 | 431,414 | +0.06(+0.13%) |
Apr 26, 2018 | 46.65 | 47.00 | 46.56 | 46.86 | 385,658 | +0.19(+0.41%) |
Apr 25, 2018 | 46.44 | 46.75 | 46.20 | 46.67 | 276,166 | +0.10(+0.22%) |
Apr 24, 2018 | 47.12 | 47.19 | 46.25 | 46.56 | 390,141 | -0.32(-0.69%) |
Apr 23, 2018 | 46.93 | 46.95 | 46.66 | 46.89 | 302,483 | +0.08(+0.17%) |
Apr 20, 2018 | 47.12 | 47.17 | 46.62 | 46.81 | 279,207 | -0.26(-0.55%) |
Apr 19, 2018 | 47.17 | 47.20 | 46.86 | 47.07 | 289,606 | -0.13(-0.28%) |
Apr 18, 2018 | 47.36 | 47.42 | 47.19 | 47.20 | 273,420 | +0.02(+0.04%) |
Apr 17, 2018 | 47.29 | 47.29 | 47.08 | 47.18 | 271,268 | +0.23(+0.48%) |
Apr 16, 2018 | 46.79 | 47.12 | 46.71 | 46.95 | 835,748 | +0.38(+0.82%) |
Apr 13, 2018 | 46.99 | 46.99 | 46.39 | 46.57 | 287,367 | -0.09(-0.19%) |
Apr 12, 2018 | 46.51 | 46.87 | 46.51 | 46.66 | 279,953 | +0.32(+0.70%) |
Apr 11, 2018 | 46.24 | 46.59 | 46.24 | 46.34 | 387,493 | -0.23(-0.49%) |
Apr 10, 2018 | 46.50 | 46.73 | 46.28 | 46.56 | 329,627 | +0.71(+1.54%) |
Apr 09, 2018 | 46.06 | 46.50 | 45.82 | 45.86 | 364,542 | +0.10(+0.23%) |
Apr 06, 2018 | 46.39 | 46.56 | 45.40 | 45.75 | 483,156 | -0.95(-2.03%) |
Apr 05, 2018 | 46.47 | 46.82 | 46.42 | 46.70 | 275,659 | +0.40(+0.86%) |
Apr 04, 2018 | 45.21 | 46.39 | 45.20 | 46.30 | 401,664 | +0.44(+0.97%) |
Apr 03, 2018 | 45.47 | 45.91 | 45.22 | 45.86 | 374,796 | +0.64(+1.41%) |
Apr 02, 2018 | 46.07 | 46.16 | 44.76 | 45.22 | 410,587 | -1.02(-2.20%) |
Mar 29, 2018 | 46.24 | 46.24 | 46.24 | 0 | +0.57(+1.26%) | |
Mar 28, 2018 | 45.81 | 46.00 | 45.53 | 45.67 | 853,600 | +0.05(+0.11%) |
Mar 27, 2018 | 46.26 | 46.45 | 45.40 | 45.61 | 390,767 | -0.50(-1.09%) |
Mar 26, 2018 | 45.76 | 46.14 | 45.32 | 46.12 | 839,907 | +1.02(+2.27%) |
Mar 23, 2018 | 46.05 | 46.22 | 45.03 | 45.10 | 409,471 | -0.87(-1.90%) |
Mar 22, 2018 | 46.79 | 46.86 | 45.91 | 45.97 | 301,026 | -1.12(-2.38%) |
Mar 21, 2018 | 47.06 | 47.50 | 47.00 | 47.09 | 275,848 | +0.10(+0.20%) |
Mar 20, 2018 | 47.10 | 47.26 | 46.94 | 47.00 | 255,807 | -0.06(-0.13%) |
Mar 19, 2018 | 47.53 | 47.58 | 46.77 | 47.06 | 270,138 | -0.54(-1.13%) |
Mar 16, 2018 | 47.42 | 47.82 | 47.42 | 47.59 | 306,247 | +0.17(+0.37%) |
Mar 15, 2018 | 47.64 | 47.72 | 47.35 | 47.42 | 755,317 | -0.05(-0.11%) |
Mar 14, 2018 | 48.00 | 48.05 | 47.43 | 47.47 | 278,420 | -0.43(-0.90%) |
Mar 13, 2018 | 48.25 | 48.25 | 47.78 | 47.91 | 250,408 | -0.24(-0.50%) |
Mar 12, 2018 | 48.35 | 48.41 | 48.07 | 48.15 | 358,715 | -0.08(-0.17%) |
Mar 09, 2018 | 47.69 | 48.24 | 47.65 | 48.23 | 313,384 | +0.77(+1.63%) |
Mar 08, 2018 | 47.38 | 47.47 | 47.15 | 47.46 | 288,691 | +0.13(+0.27%) |
Mar 07, 2018 | 47.38 | 46.95 | 47.33 | 428,124 | -0.15(-0.31%) | |
Mar 06, 2018 | 47.44 | 47.52 | 47.17 | 47.47 | 293,744 | +0.12(+0.26%) |
Mar 05, 2018 | 46.64 | 47.47 | 46.59 | 47.35 | 318,010 | +0.55(+1.18%) |
Mar 02, 2018 | 46.23 | 46.88 | 46.14 | 46.80 | 334,290 | +0.23(+0.50%) |