Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.38 | 47.38 | 47.15 | 47.21 | 33,374 | -0.21(-0.45%) |
May 30, 2018 | 47.23 | 47.44 | 47.12 | 47.43 | 57,848 | +0.47(+0.99%) |
May 29, 2018 | 47.14 | 47.21 | 46.76 | 46.96 | 78,252 | -0.48(-1.02%) |
May 25, 2018 | 47.44 | 47.44 | 47.44 | 0 | -0.11(-0.24%) | |
May 24, 2018 | 47.64 | 47.64 | 47.30 | 47.56 | 50,897 | -0.12(-0.26%) |
May 23, 2018 | 47.44 | 47.69 | 47.38 | 47.68 | 44,212 | -0.07(-0.15%) |
May 22, 2018 | 47.86 | 47.93 | 47.71 | 47.75 | 31,921 | -0.04(-0.07%) |
May 21, 2018 | 47.71 | 47.82 | 47.71 | 47.79 | 51,734 | +0.24(+0.50%) |
May 18, 2018 | 47.54 | 47.59 | 47.43 | 47.55 | 69,405 | -0.03(-0.06%) |
May 17, 2018 | 47.63 | 47.74 | 47.51 | 47.58 | 33,726 | -0.11(-0.24%) |
May 16, 2018 | 47.52 | 47.73 | 47.52 | 47.69 | 58,035 | +0.17(+0.35%) |
May 15, 2018 | 47.57 | 47.58 | 47.37 | 47.52 | 41,886 | -0.33(-0.68%) |
May 14, 2018 | 47.87 | 48.02 | 47.81 | 47.85 | 108,069 | +0.02(+0.04%) |
May 11, 2018 | 47.77 | 47.87 | 47.70 | 47.83 | 60,765 | +0.13(+0.28%) |
May 10, 2018 | 47.52 | 47.79 | 47.51 | 47.70 | 63,252 | +0.33(+0.69%) |
May 09, 2018 | 47.21 | 47.40 | 47.12 | 47.37 | 82,809 | +0.22(+0.47%) |
May 08, 2018 | 47.06 | 47.16 | 46.97 | 47.15 | 35,870 | +0.06(+0.13%) |
May 07, 2018 | 47.00 | 47.23 | 47.00 | 47.09 | 77,050 | +0.06(+0.13%) |
May 04, 2018 | 46.61 | 47.17 | 46.61 | 47.03 | 28,706 | +0.26(+0.56%) |
May 03, 2018 | 46.81 | 46.91 | 46.43 | 46.77 | 56,844 | -0.06(-0.13%) |
May 02, 2018 | 47.02 | 47.14 | 46.78 | 46.83 | 40,171 | -0.17(-0.36%) |
May 01, 2018 | 46.89 | 46.99 | 46.68 | 46.99 | 61,354 | -0.03(-0.06%) |
Apr 30, 2018 | 47.31 | 47.36 | 47.01 | 47.02 | 67,844 | -0.20(-0.43%) |
Apr 27, 2018 | 47.27 | 47.28 | 47.14 | 47.22 | 99,584 | +0.10(+0.21%) |
Apr 26, 2018 | 47.01 | 47.28 | 46.96 | 47.13 | 52,177 | +0.27(+0.58%) |
Apr 25, 2018 | 46.83 | 46.90 | 46.56 | 46.85 | 54,257 | -0.04(-0.09%) |
Apr 24, 2018 | 47.41 | 47.43 | 46.70 | 46.90 | 63,475 | -0.36(-0.76%) |
Apr 23, 2018 | 47.31 | 47.38 | 47.08 | 47.26 | 35,011 | -0.04(-0.09%) |
Apr 20, 2018 | 47.51 | 47.51 | 47.23 | 47.30 | 43,652 | -0.31(-0.65%) |
Apr 19, 2018 | 47.72 | 47.82 | 47.47 | 47.61 | 53,709 | -0.21(-0.44%) |
Apr 18, 2018 | 47.83 | 47.89 | 47.72 | 47.82 | 66,366 | +0.10(+0.20%) |
Apr 17, 2018 | 47.57 | 47.79 | 47.49 | 47.72 | 66,476 | +0.33(+0.69%) |
Apr 16, 2018 | 47.38 | 47.46 | 47.27 | 47.40 | 47,681 | +0.26(+0.54%) |
Apr 13, 2018 | 47.44 | 47.44 | 47.07 | 47.14 | 47,107 | -0.16(-0.33%) |
Apr 12, 2018 | 47.21 | 47.37 | 47.16 | 47.30 | 64,898 | +0.20(+0.43%) |
Apr 11, 2018 | 47.04 | 47.27 | 47.04 | 47.10 | 39,481 | -0.16(-0.33%) |
Apr 10, 2018 | 47.15 | 47.30 | 47.02 | 47.26 | 65,570 | +0.53(+1.13%) |
Apr 09, 2018 | 46.77 | 47.10 | 46.65 | 46.73 | 43,097 | +0.21(+0.45%) |
Apr 06, 2018 | 46.92 | 47.07 | 46.34 | 46.52 | 57,905 | -0.60(-1.27%) |
Apr 05, 2018 | 47.10 | 47.25 | 46.93 | 47.12 | 114,908 | +0.23(+0.49%) |
Apr 04, 2018 | 46.05 | 46.89 | 46.00 | 46.89 | 73,733 | +0.30(+0.64%) |
Apr 03, 2018 | 46.46 | 46.59 | 46.21 | 46.59 | 79,314 | +0.38(+0.82%) |
Apr 02, 2018 | 46.78 | 46.84 | 45.93 | 46.21 | 82,272 | -0.70(-1.50%) |
Mar 29, 2018 | 46.91 | 46.91 | 46.91 | 0 | +0.49(+1.06%) | |
Mar 28, 2018 | 46.41 | 46.68 | 46.22 | 46.42 | 54,736 | +0.14(+0.30%) |
Mar 27, 2018 | 46.98 | 47.09 | 46.19 | 46.28 | 58,848 | -0.60(-1.29%) |
Mar 26, 2018 | 46.59 | 46.91 | 46.34 | 46.89 | 139,783 | +0.85(+1.85%) |
Mar 23, 2018 | 46.71 | 46.84 | 46.04 | 46.04 | 117,427 | -0.67(-1.43%) |
Mar 22, 2018 | 47.15 | 47.27 | 46.63 | 46.70 | 69,635 | -0.77(-1.63%) |
Mar 21, 2018 | 47.48 | 47.72 | 47.43 | 47.48 | 45,270 | -0.04(-0.07%) |
Mar 20, 2018 | 47.53 | 47.58 | 47.41 | 47.51 | 87,552 | +0.06(+0.13%) |
Mar 19, 2018 | 47.71 | 47.71 | 47.22 | 47.45 | 73,654 | -0.47(-0.99%) |
Mar 16, 2018 | 47.88 | 48.00 | 47.83 | 47.92 | 93,233 | +0.00(+0.00%) |
Mar 15, 2018 | 48.00 | 48.05 | 47.80 | 47.92 | 54,529 | -0.01(-0.02%) |
Mar 14, 2018 | 48.19 | 48.19 | 47.86 | 47.93 | 118,240 | -0.07(-0.15%) |
Mar 13, 2018 | 48.41 | 48.45 | 47.88 | 48.00 | 119,341 | -0.25(-0.53%) |
Mar 12, 2018 | 48.27 | 48.34 | 48.16 | 48.26 | 70,720 | +0.04(+0.07%) |
Mar 09, 2018 | 47.87 | 48.22 | 47.80 | 48.22 | 94,889 | +0.53(+1.12%) |
Mar 08, 2018 | 47.67 | 47.71 | 47.52 | 47.69 | 57,137 | +0.17(+0.35%) |
Mar 07, 2018 | 47.60 | 47.52 | 134,775 | -0.05(-0.11%) | ||
Mar 06, 2018 | 47.50 | 47.61 | 47.38 | 47.57 | 135,251 | +0.24(+0.50%) |
Mar 05, 2018 | 46.84 | 47.40 | 46.84 | 47.34 | 70,070 | +0.25(+0.54%) |
Mar 02, 2018 | 46.74 | 47.12 | 46.56 | 47.08 | 90,144 | +0.14(+0.30%) |