Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.47 | 46.55 | 46.45 | 46.49 | 203,677 | +0.10(+0.21%) |
May 30, 2018 | 46.36 | 46.49 | 46.36 | 46.39 | 131,395 | -0.14(-0.30%) |
May 29, 2018 | 46.38 | 46.61 | 46.38 | 46.53 | 159,670 | +0.24(+0.51%) |
May 25, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.12(+0.26%) | |
May 24, 2018 | 46.20 | 46.26 | 46.16 | 46.18 | 125,424 | +0.06(+0.13%) |
May 23, 2018 | 46.08 | 46.14 | 46.08 | 46.12 | 120,000 | +0.14(+0.30%) |
May 22, 2018 | 46.04 | 46.06 | 45.98 | 45.98 | 95,150 | +0.02(+0.04%) |
May 21, 2018 | 45.92 | 46.02 | 45.92 | 45.96 | 227,353 | -0.04(-0.09%) |
May 18, 2018 | 45.96 | 46.02 | 45.96 | 46.00 | 86,770 | +0.02(+0.04%) |
May 17, 2018 | 46.08 | 46.08 | 45.96 | 45.98 | 81,437 | -0.04(-0.09%) |
May 16, 2018 | 46.10 | 46.14 | 46.00 | 46.02 | 150,323 | -0.02(-0.04%) |
May 15, 2018 | 46.14 | 46.14 | 46.02 | 46.04 | 89,903 | -0.26(-0.55%) |
May 14, 2018 | 46.26 | 46.36 | 46.24 | 46.30 | 133,718 | +0.04(+0.08%) |
May 11, 2018 | 46.28 | 46.32 | 46.26 | 46.26 | 83,823 | -0.01(-0.02%) |
May 10, 2018 | 46.20 | 46.28 | 46.20 | 46.27 | 193,058 | +0.11(+0.23%) |
May 09, 2018 | 46.14 | 46.18 | 46.08 | 46.16 | 285,791 | +0.06(+0.13%) |
May 08, 2018 | 46.20 | 46.24 | 46.10 | 46.10 | 165,012 | -0.10(-0.21%) |
May 07, 2018 | 46.12 | 46.30 | 46.12 | 46.20 | 358,207 | +0.08(+0.17%) |
May 04, 2018 | 46.14 | 46.18 | 46.10 | 46.12 | 164,287 | +0.00(+0.00%) |
May 03, 2018 | 46.08 | 46.16 | 46.06 | 46.12 | 215,888 | +0.16(+0.34%) |
May 02, 2018 | 45.90 | 45.96 | 45.86 | 45.96 | 98,524 | +0.16(+0.34%) |
May 01, 2018 | 45.88 | 45.88 | 45.78 | 45.80 | 111,297 | -0.07(-0.15%) |
Apr 30, 2018 | 45.81 | 45.89 | 45.79 | 45.87 | 118,847 | +0.06(+0.13%) |
Apr 27, 2018 | 45.75 | 45.83 | 45.75 | 45.81 | 68,131 | +0.08(+0.17%) |
Apr 26, 2018 | 45.83 | 45.83 | 45.73 | 45.73 | 111,174 | +0.04(+0.09%) |
Apr 25, 2018 | 45.81 | 45.81 | 45.68 | 45.70 | 209,182 | -0.20(-0.43%) |
Apr 24, 2018 | 45.89 | 45.91 | 45.87 | 45.89 | 137,525 | -0.01(-0.02%) |
Apr 23, 2018 | 46.05 | 46.05 | 45.89 | 45.90 | 188,282 | -0.05(-0.11%) |
Apr 20, 2018 | 46.03 | 46.04 | 45.95 | 45.95 | 94,080 | -0.10(-0.21%) |
Apr 19, 2018 | 46.05 | 46.09 | 46.01 | 46.05 | 198,088 | -0.12(-0.26%) |
Apr 18, 2018 | 46.09 | 46.17 | 46.07 | 46.17 | 170,726 | +0.02(+0.04%) |
Apr 17, 2018 | 46.11 | 46.15 | 46.11 | 46.15 | 208,101 | +0.04(+0.09%) |
Apr 16, 2018 | 46.07 | 46.13 | 46.05 | 46.11 | 205,941 | -0.05(-0.11%) |
Apr 13, 2018 | 46.09 | 46.19 | 46.09 | 46.16 | 141,397 | +0.07(+0.15%) |
Apr 12, 2018 | 46.11 | 46.14 | 46.07 | 46.09 | 155,043 | -0.04(-0.09%) |
Apr 11, 2018 | 46.17 | 46.21 | 46.11 | 46.13 | 227,268 | +0.11(+0.23%) |
Apr 10, 2018 | 46.01 | 46.09 | 45.99 | 46.02 | 298,620 | -0.03(-0.06%) |
Apr 09, 2018 | 46.07 | 46.09 | 45.99 | 46.05 | 129,843 | +0.02(+0.04%) |
Apr 06, 2018 | 46.07 | 46.07 | 46.01 | 46.03 | 181,335 | +0.06(+0.13%) |
Apr 05, 2018 | 46.05 | 46.05 | 45.97 | 45.97 | 85,743 | -0.10(-0.21%) |
Apr 04, 2018 | 46.09 | 46.13 | 46.03 | 46.07 | 120,024 | -0.04(-0.09%) |
Apr 03, 2018 | 46.07 | 46.15 | 46.04 | 46.11 | 377,121 | -0.04(-0.09%) |
Apr 02, 2018 | 46.11 | 46.17 | 46.01 | 46.15 | 242,176 | +0.01(+0.03%) |
Mar 29, 2018 | 46.13 | 46.13 | 46.13 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.15 | 46.20 | 46.02 | 46.11 | 197,354 | +0.03(+0.06%) |
Mar 27, 2018 | 46.06 | 46.09 | 46.02 | 46.08 | 201,990 | +0.17(+0.36%) |
Mar 26, 2018 | 46.02 | 46.07 | 45.92 | 45.92 | 151,179 | -0.16(-0.34%) |
Mar 23, 2018 | 46.00 | 46.07 | 45.98 | 46.07 | 122,861 | +0.06(+0.13%) |
Mar 22, 2018 | 46.00 | 46.05 | 45.96 | 46.02 | 141,909 | +0.16(+0.34%) |
Mar 21, 2018 | 45.88 | 45.90 | 45.76 | 45.86 | 113,285 | -0.04(-0.09%) |
Mar 20, 2018 | 45.98 | 45.98 | 45.85 | 45.90 | 133,719 | -0.07(-0.15%) |
Mar 19, 2018 | 45.96 | 46.00 | 45.92 | 45.97 | 117,120 | +0.01(+0.02%) |
Mar 16, 2018 | 45.90 | 45.98 | 45.90 | 45.96 | 100,562 | +0.06(+0.13%) |
Mar 15, 2018 | 45.94 | 45.98 | 45.90 | 45.90 | 149,129 | -0.03(-0.06%) |
Mar 14, 2018 | 45.84 | 45.96 | 45.82 | 45.93 | 196,514 | +0.03(+0.06%) |
Mar 13, 2018 | 45.84 | 45.92 | 45.83 | 45.90 | 241,614 | +0.02(+0.04%) |
Mar 12, 2018 | 45.90 | 45.92 | 45.80 | 45.88 | 308,108 | -0.02(-0.04%) |
Mar 09, 2018 | 45.92 | 45.92 | 45.86 | 45.90 | 139,008 | -0.10(-0.21%) |
Mar 08, 2018 | 45.98 | 46.04 | 45.96 | 46.00 | 351,961 | +0.02(+0.04%) |
Mar 07, 2018 | 45.98 | 45.92 | 45.98 | 94,986 | +0.04(+0.09%) | |
Mar 06, 2018 | 45.96 | 45.98 | 45.88 | 45.94 | 283,961 | +0.02(+0.04%) |
Mar 05, 2018 | 45.96 | 46.00 | 45.88 | 45.92 | 135,238 | -0.04(-0.09%) |
Mar 02, 2018 | 45.94 | 46.00 | 45.92 | 45.96 | 180,905 | -0.04(-0.09%) |