Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.50 | 46.80 | 45.80 | 46.55 | 204,973 | -0.10(-0.21%) |
May 30, 2018 | 45.65 | 47.15 | 45.40 | 46.65 | 228,655 | +1.10(+2.41%) |
May 29, 2018 | 45.70 | 46.20 | 45.15 | 45.55 | 177,985 | -0.30(-0.65%) |
May 25, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.20(+0.44%) | |
May 24, 2018 | 45.80 | 45.95 | 45.30 | 45.65 | 121,688 | -0.05(-0.11%) |
May 23, 2018 | 45.55 | 46.00 | 45.45 | 45.70 | 154,925 | -0.15(-0.33%) |
May 22, 2018 | 46.45 | 46.50 | 45.55 | 45.85 | 187,911 | -0.55(-1.19%) |
May 21, 2018 | 46.25 | 46.55 | 46.10 | 46.40 | 141,291 | +0.20(+0.43%) |
May 18, 2018 | 46.40 | 46.40 | 45.95 | 46.20 | 232,224 | +0.00(+0.00%) |
May 17, 2018 | 46.25 | 46.45 | 45.85 | 46.20 | 292,564 | +0.15(+0.33%) |
May 16, 2018 | 46.75 | 46.75 | 45.85 | 46.05 | 359,741 | -0.55(-1.18%) |
May 15, 2018 | 46.80 | 46.80 | 46.15 | 46.60 | 174,701 | -0.50(-1.06%) |
May 14, 2018 | 47.65 | 47.95 | 47.00 | 47.10 | 180,421 | -0.55(-1.15%) |
May 11, 2018 | 47.45 | 47.70 | 47.05 | 47.65 | 151,826 | +0.05(+0.11%) |
May 10, 2018 | 46.65 | 47.98 | 46.65 | 47.60 | 248,648 | +0.95(+2.04%) |
May 09, 2018 | 46.35 | 46.80 | 45.50 | 46.65 | 221,842 | +0.30(+0.65%) |
May 08, 2018 | 45.60 | 46.80 | 45.52 | 46.35 | 426,983 | +0.55(+1.20%) |
May 07, 2018 | 44.95 | 45.90 | 44.85 | 45.80 | 188,278 | +1.00(+2.23%) |
May 04, 2018 | 43.80 | 45.05 | 43.70 | 44.80 | 282,221 | +0.75(+1.70%) |
May 03, 2018 | 44.40 | 44.45 | 43.55 | 44.05 | 365,361 | -0.60(-1.34%) |
May 02, 2018 | 43.50 | 44.70 | 42.80 | 44.65 | 308,901 | +1.15(+2.64%) |
May 01, 2018 | 43.05 | 43.75 | 42.01 | 43.50 | 502,114 | +0.40(+0.93%) |
Apr 30, 2018 | 44.30 | 44.45 | 42.65 | 43.10 | 391,184 | -1.15(-2.60%) |
Apr 27, 2018 | 45.30 | 45.50 | 43.65 | 44.25 | 548,074 | -0.25(-0.56%) |
Apr 26, 2018 | 43.95 | 44.95 | 43.25 | 44.50 | 684,379 | +0.95(+2.18%) |
Apr 25, 2018 | 43.10 | 43.60 | 42.35 | 43.55 | 310,513 | +0.40(+0.93%) |
Apr 24, 2018 | 43.95 | 44.00 | 42.60 | 43.15 | 260,523 | -0.65(-1.48%) |
Apr 23, 2018 | 43.50 | 44.05 | 43.27 | 43.80 | 326,496 | +0.50(+1.15%) |
Apr 20, 2018 | 43.70 | 43.75 | 42.88 | 43.30 | 265,302 | -0.60(-1.37%) |
Apr 19, 2018 | 44.25 | 44.55 | 43.65 | 43.90 | 163,647 | -0.55(-1.24%) |
Apr 18, 2018 | 44.45 | 45.20 | 44.25 | 44.45 | 257,041 | +0.10(+0.23%) |
Apr 17, 2018 | 45.25 | 45.25 | 44.20 | 44.35 | 280,866 | -0.65(-1.44%) |
Apr 16, 2018 | 45.10 | 45.40 | 44.65 | 45.00 | 340,495 | +0.25(+0.56%) |
Apr 13, 2018 | 45.50 | 45.65 | 43.10 | 44.75 | 123,595 | -0.45(-1.00%) |
Apr 12, 2018 | 45.40 | 46.15 | 44.50 | 45.20 | 160,729 | +0.10(+0.22%) |
Apr 11, 2018 | 44.75 | 45.55 | 42.39 | 45.10 | 149,129 | +0.00(+0.00%) |
Apr 10, 2018 | 44.40 | 45.30 | 43.90 | 45.10 | 200,946 | +1.20(+2.73%) |
Apr 09, 2018 | 44.30 | 44.35 | 43.70 | 43.90 | 143,558 | -0.05(-0.11%) |
Apr 06, 2018 | 43.80 | 44.30 | 43.65 | 43.95 | 299,760 | -0.15(-0.34%) |
Apr 05, 2018 | 43.70 | 44.25 | 42.86 | 44.10 | 167,328 | +0.65(+1.50%) |
Apr 04, 2018 | 41.95 | 43.70 | 41.95 | 43.45 | 140,860 | +1.10(+2.60%) |
Apr 03, 2018 | 42.45 | 42.70 | 41.59 | 42.35 | 217,931 | +0.15(+0.36%) |
Apr 02, 2018 | 43.25 | 43.30 | 41.65 | 42.20 | 202,767 | -1.20(-2.76%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | +1.10(+2.60%) | |
Mar 28, 2018 | 42.60 | 42.65 | 41.95 | 42.30 | 148,641 | -0.15(-0.35%) |
Mar 27, 2018 | 43.00 | 43.40 | 42.30 | 42.45 | 320,714 | -0.45(-1.05%) |
Mar 26, 2018 | 42.95 | 43.15 | 42.00 | 42.90 | 187,028 | +0.75(+1.78%) |
Mar 23, 2018 | 42.30 | 42.75 | 42.00 | 42.15 | 277,151 | -0.05(-0.12%) |
Mar 22, 2018 | 42.45 | 43.05 | 42.08 | 42.20 | 169,827 | -0.70(-1.63%) |
Mar 21, 2018 | 42.95 | 43.30 | 42.65 | 42.90 | 126,696 | -0.05(-0.12%) |
Mar 20, 2018 | 43.30 | 43.60 | 42.50 | 42.95 | 123,008 | -0.40(-0.92%) |
Mar 19, 2018 | 43.95 | 44.15 | 42.45 | 43.35 | 209,219 | -0.95(-2.14%) |
Mar 16, 2018 | 44.15 | 44.35 | 43.60 | 44.30 | 574,053 | +0.05(+0.11%) |
Mar 15, 2018 | 44.10 | 44.70 | 44.10 | 44.25 | 193,129 | +0.15(+0.34%) |
Mar 14, 2018 | 44.85 | 44.85 | 43.65 | 44.10 | 149,034 | -0.45(-1.01%) |
Mar 13, 2018 | 45.75 | 45.75 | 44.40 | 44.55 | 272,355 | -1.00(-2.20%) |
Mar 12, 2018 | 44.35 | 45.70 | 44.25 | 45.55 | 233,999 | +1.15(+2.59%) |
Mar 09, 2018 | 43.95 | 44.77 | 43.05 | 44.40 | 123,900 | +0.70(+1.60%) |
Mar 08, 2018 | 44.50 | 44.70 | 43.50 | 43.70 | 131,978 | -0.75(-1.69%) |
Mar 07, 2018 | 44.45 | 362,321 | -0.30(-0.67%) | |||
Mar 06, 2018 | 44.05 | 44.95 | 43.75 | 44.75 | 330,136 | +0.85(+1.94%) |
Mar 05, 2018 | 42.55 | 44.05 | 42.50 | 43.90 | 206,097 | +1.20(+2.81%) |
Mar 02, 2018 | 42.10 | 42.90 | 41.90 | 42.70 | 327,743 | +0.25(+0.59%) |