Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.61 | 47.61 | 46.78 | 47.27 | 56,595 | -0.52(-1.10%) |
May 30, 2018 | 47.07 | 48.23 | 46.88 | 47.79 | 38,060 | +0.91(+1.95%) |
May 29, 2018 | 46.20 | 47.04 | 46.15 | 46.88 | 46,660 | +0.40(+0.85%) |
May 25, 2018 | 46.49 | 46.49 | 46.49 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 46.64 | 46.87 | 46.01 | 46.53 | 37,841 | -0.10(-0.21%) |
May 23, 2018 | 45.91 | 46.87 | 45.64 | 46.63 | 34,499 | +0.74(+1.61%) |
May 22, 2018 | 46.17 | 46.38 | 45.66 | 45.89 | 51,675 | -0.06(-0.13%) |
May 21, 2018 | 45.03 | 46.52 | 44.53 | 45.95 | 70,333 | +1.09(+2.42%) |
May 18, 2018 | 44.46 | 44.99 | 44.28 | 44.87 | 74,463 | +0.68(+1.55%) |
May 17, 2018 | 44.32 | 44.64 | 44.10 | 44.18 | 81,822 | -0.21(-0.46%) |
May 16, 2018 | 44.86 | 45.04 | 44.10 | 44.39 | 53,461 | -0.27(-0.61%) |
May 15, 2018 | 45.85 | 45.85 | 44.66 | 44.66 | 80,470 | -1.44(-3.12%) |
May 14, 2018 | 46.93 | 46.95 | 45.96 | 46.10 | 34,415 | -0.96(-2.04%) |
May 11, 2018 | 47.46 | 47.80 | 46.84 | 47.06 | 35,266 | -0.24(-0.51%) |
May 10, 2018 | 47.27 | 47.68 | 46.76 | 47.30 | 34,312 | +0.05(+0.11%) |
May 09, 2018 | 47.14 | 47.65 | 46.97 | 47.25 | 43,682 | +0.21(+0.44%) |
May 08, 2018 | 47.24 | 47.35 | 46.70 | 47.04 | 48,936 | -0.21(-0.45%) |
May 07, 2018 | 47.15 | 47.35 | 46.60 | 47.25 | 27,719 | +0.37(+0.79%) |
May 04, 2018 | 46.28 | 47.48 | 46.28 | 46.88 | 38,931 | +0.56(+1.21%) |
May 03, 2018 | 46.20 | 47.00 | 45.93 | 46.32 | 55,271 | +0.07(+0.15%) |
May 02, 2018 | 45.96 | 46.83 | 45.50 | 46.25 | 59,185 | +0.27(+0.60%) |
May 01, 2018 | 45.47 | 46.46 | 44.91 | 45.98 | 51,063 | +0.41(+0.90%) |
Apr 30, 2018 | 47.00 | 47.00 | 45.45 | 45.57 | 64,375 | -1.36(-2.90%) |
Apr 27, 2018 | 45.99 | 46.97 | 45.67 | 46.93 | 39,651 | +1.08(+2.36%) |
Apr 26, 2018 | 45.27 | 45.92 | 45.18 | 45.85 | 23,105 | +0.76(+1.69%) |
Apr 25, 2018 | 45.08 | 45.66 | 44.73 | 45.09 | 16,956 | -0.07(-0.15%) |
Apr 24, 2018 | 45.41 | 45.78 | 44.93 | 45.15 | 37,217 | -0.08(-0.17%) |
Apr 23, 2018 | 45.71 | 45.77 | 44.55 | 45.23 | 21,483 | -0.26(-0.57%) |
Apr 20, 2018 | 45.72 | 45.95 | 44.99 | 45.49 | 30,724 | -0.32(-0.70%) |
Apr 19, 2018 | 46.66 | 46.66 | 45.26 | 45.81 | 33,065 | -1.04(-2.22%) |
Apr 18, 2018 | 46.44 | 47.28 | 46.16 | 46.85 | 53,421 | +0.40(+0.85%) |
Apr 17, 2018 | 45.60 | 46.62 | 45.47 | 46.45 | 45,881 | +1.05(+2.31%) |
Apr 16, 2018 | 45.01 | 45.44 | 44.20 | 45.41 | 28,450 | +0.48(+1.07%) |
Apr 13, 2018 | 44.55 | 45.10 | 43.59 | 44.93 | 56,594 | +0.50(+1.13%) |
Apr 12, 2018 | 45.28 | 45.28 | 44.19 | 44.42 | 29,444 | -0.85(-1.88%) |
Apr 11, 2018 | 45.20 | 45.97 | 45.09 | 45.28 | 22,429 | -0.14(-0.32%) |
Apr 10, 2018 | 46.25 | 46.38 | 45.10 | 45.42 | 42,611 | -0.42(-0.91%) |
Apr 09, 2018 | 45.82 | 46.11 | 45.15 | 45.84 | 41,170 | +0.28(+0.62%) |
Apr 06, 2018 | 45.56 | 46.33 | 45.32 | 45.56 | 55,961 | -0.36(-0.78%) |
Apr 05, 2018 | 45.96 | 46.14 | 44.69 | 45.91 | 42,577 | +0.11(+0.23%) |
Apr 04, 2018 | 44.89 | 46.26 | 44.89 | 45.81 | 53,949 | +0.58(+1.28%) |
Apr 03, 2018 | 44.44 | 45.80 | 44.27 | 45.23 | 63,342 | +1.09(+2.48%) |
Apr 02, 2018 | 45.69 | 45.98 | 43.82 | 44.14 | 72,024 | -1.56(-3.41%) |
Mar 29, 2018 | 45.69 | 45.69 | 45.69 | 0 | -0.48(-1.04%) | |
Mar 28, 2018 | 44.64 | 46.30 | 44.64 | 46.17 | 59,231 | +1.70(+3.83%) |
Mar 27, 2018 | 43.81 | 45.10 | 42.90 | 44.47 | 110,551 | +0.30(+0.69%) |
Mar 26, 2018 | 44.23 | 44.23 | 43.12 | 44.17 | 46,881 | +0.40(+0.92%) |
Mar 23, 2018 | 44.79 | 44.87 | 43.75 | 43.76 | 60,487 | -1.06(-2.37%) |
Mar 22, 2018 | 44.63 | 46.00 | 44.37 | 44.82 | 47,674 | -0.13(-0.28%) |
Mar 21, 2018 | 45.51 | 45.58 | 44.55 | 44.95 | 37,086 | -0.47(-1.04%) |
Mar 20, 2018 | 46.02 | 46.02 | 45.09 | 45.43 | 51,152 | -0.58(-1.26%) |
Mar 19, 2018 | 45.74 | 46.35 | 44.71 | 46.00 | 58,651 | +0.11(+0.23%) |
Mar 16, 2018 | 45.09 | 46.10 | 44.18 | 45.90 | 199,040 | +0.74(+1.65%) |
Mar 15, 2018 | 45.40 | 45.40 | 43.94 | 45.15 | 46,809 | -0.10(-0.22%) |
Mar 14, 2018 | 45.52 | 45.83 | 44.86 | 45.25 | 51,982 | -0.15(-0.33%) |
Mar 13, 2018 | 45.87 | 45.89 | 45.09 | 45.40 | 49,563 | -0.17(-0.38%) |
Mar 12, 2018 | 45.14 | 45.97 | 45.00 | 45.58 | 58,482 | +0.32(+0.71%) |
Mar 09, 2018 | 45.06 | 45.27 | 43.95 | 45.25 | 45,475 | +0.41(+0.92%) |
Mar 08, 2018 | 45.49 | 45.85 | 44.27 | 44.84 | 52,581 | -0.47(-1.03%) |
Mar 07, 2018 | 45.44 | 45.31 | 59,973 | +1.04(+2.34%) | ||
Mar 06, 2018 | 43.79 | 44.54 | 42.91 | 44.27 | 79,072 | +0.66(+1.52%) |
Mar 05, 2018 | 43.09 | 44.31 | 42.37 | 43.61 | 105,033 | +0.75(+1.75%) |
Mar 02, 2018 | 42.10 | 43.18 | 41.40 | 42.85 | 56,197 | +0.31(+0.72%) |