Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.25 | 47.56 | 46.41 | 46.61 | 25,405 | -0.73(-1.53%) |
May 30, 2018 | 47.02 | 48.10 | 47.02 | 47.33 | 31,547 | +0.44(+0.95%) |
May 29, 2018 | 46.42 | 47.15 | 45.50 | 46.89 | 46,870 | +0.21(+0.44%) |
May 25, 2018 | 46.68 | 46.68 | 46.68 | 0 | -0.46(-0.98%) | |
May 24, 2018 | 46.99 | 47.34 | 45.45 | 47.15 | 24,813 | +0.15(+0.32%) |
May 23, 2018 | 47.04 | 47.74 | 46.88 | 47.00 | 25,050 | -0.23(-0.48%) |
May 22, 2018 | 47.21 | 47.67 | 47.07 | 47.22 | 26,001 | -0.67(-1.40%) |
May 21, 2018 | 47.67 | 48.08 | 46.72 | 47.89 | 29,116 | +0.46(+0.97%) |
May 18, 2018 | 47.93 | 47.93 | 46.99 | 47.43 | 37,602 | -0.23(-0.47%) |
May 17, 2018 | 47.31 | 48.07 | 47.02 | 47.66 | 30,538 | +0.34(+0.72%) |
May 16, 2018 | 46.60 | 47.65 | 46.60 | 47.32 | 31,724 | +0.86(+1.85%) |
May 15, 2018 | 46.64 | 47.35 | 46.15 | 46.46 | 19,708 | -0.61(-1.30%) |
May 14, 2018 | 46.94 | 47.54 | 46.66 | 47.07 | 41,791 | +0.26(+0.56%) |
May 11, 2018 | 46.68 | 47.20 | 46.60 | 46.81 | 5,621 | -0.51(-1.08%) |
May 10, 2018 | 47.54 | 47.90 | 46.69 | 47.32 | 31,059 | -0.38(-0.79%) |
May 09, 2018 | 47.77 | 47.99 | 46.78 | 47.69 | 22,268 | +0.10(+0.22%) |
May 08, 2018 | 47.36 | 47.68 | 46.95 | 47.59 | 10,943 | +0.24(+0.50%) |
May 07, 2018 | 46.99 | 48.35 | 46.99 | 47.35 | 33,001 | -0.52(-1.08%) |
May 04, 2018 | 47.54 | 48.90 | 47.16 | 47.87 | 32,300 | +0.07(+0.14%) |
May 03, 2018 | 49.29 | 49.36 | 47.46 | 47.81 | 20,842 | -1.65(-3.34%) |
May 02, 2018 | 48.79 | 50.17 | 48.34 | 49.46 | 42,263 | +0.62(+1.27%) |
May 01, 2018 | 47.86 | 48.83 | 45.78 | 48.83 | 135,865 | +0.52(+1.07%) |
Apr 30, 2018 | 48.39 | 48.90 | 47.52 | 48.32 | 28,538 | -0.73(-1.50%) |
Apr 27, 2018 | 49.22 | 49.80 | 48.70 | 49.05 | 29,701 | -0.08(-0.15%) |
Apr 26, 2018 | 48.98 | 49.74 | 48.23 | 49.13 | 31,710 | +0.23(+0.46%) |
Apr 25, 2018 | 49.04 | 49.36 | 48.47 | 48.90 | 35,721 | -0.02(-0.04%) |
Apr 24, 2018 | 49.13 | 49.46 | 47.90 | 48.92 | 21,177 | -0.08(-0.15%) |
Apr 23, 2018 | 48.68 | 49.75 | 48.68 | 48.99 | 14,168 | +0.17(+0.35%) |
Apr 20, 2018 | 49.09 | 49.58 | 48.30 | 48.82 | 23,563 | -0.47(-0.96%) |
Apr 19, 2018 | 49.17 | 49.83 | 48.29 | 49.30 | 37,883 | +0.00(+0.00%) |
Apr 18, 2018 | 49.14 | 50.11 | 49.00 | 49.30 | 37,844 | +0.19(+0.38%) |
Apr 17, 2018 | 48.51 | 49.84 | 48.07 | 49.11 | 48,825 | +0.85(+1.76%) |
Apr 16, 2018 | 47.36 | 48.55 | 47.06 | 48.26 | 27,260 | +1.16(+2.46%) |
Apr 13, 2018 | 47.69 | 47.69 | 46.28 | 47.10 | 43,977 | -0.47(-0.99%) |
Apr 12, 2018 | 48.33 | 48.50 | 46.95 | 47.57 | 61,115 | +0.21(+0.44%) |
Apr 11, 2018 | 46.82 | 48.07 | 46.82 | 47.36 | 21,431 | +0.24(+0.50%) |
Apr 10, 2018 | 46.26 | 47.70 | 45.70 | 47.13 | 19,702 | +1.54(+3.37%) |
Apr 09, 2018 | 46.16 | 47.11 | 45.39 | 45.59 | 55,605 | -0.54(-1.16%) |
Apr 06, 2018 | 47.13 | 47.13 | 45.81 | 46.13 | 18,810 | -1.30(-2.74%) |
Apr 05, 2018 | 48.67 | 48.67 | 47.19 | 47.43 | 14,561 | -1.02(-2.10%) |
Apr 04, 2018 | 45.43 | 48.98 | 45.22 | 48.45 | 30,904 | +2.26(+4.89%) |
Apr 03, 2018 | 45.40 | 47.07 | 45.35 | 46.19 | 51,598 | +0.99(+2.19%) |
Apr 02, 2018 | 48.43 | 48.43 | 44.64 | 45.20 | 44,093 | -3.52(-7.23%) |
Mar 29, 2018 | 48.72 | 48.72 | 48.72 | 0 | +1.51(+3.19%) | |
Mar 28, 2018 | 46.91 | 47.48 | 46.45 | 47.21 | 27,063 | +1.02(+2.20%) |
Mar 27, 2018 | 47.19 | 47.87 | 45.95 | 46.20 | 29,535 | -0.78(-1.66%) |
Mar 26, 2018 | 46.72 | 47.33 | 46.14 | 46.98 | 29,813 | +0.97(+2.11%) |
Mar 23, 2018 | 47.10 | 47.43 | 46.01 | 46.01 | 38,466 | -0.68(-1.45%) |
Mar 22, 2018 | 47.68 | 47.73 | 46.62 | 46.69 | 14,842 | -1.02(-2.13%) |
Mar 21, 2018 | 48.17 | 48.61 | 47.26 | 47.70 | 28,218 | -0.70(-1.44%) |
Mar 20, 2018 | 47.78 | 48.70 | 46.65 | 48.40 | 32,088 | +0.87(+1.82%) |
Mar 19, 2018 | 49.94 | 49.94 | 47.50 | 47.53 | 44,374 | -2.39(-4.79%) |
Mar 16, 2018 | 50.92 | 52.05 | 49.36 | 49.93 | 139,333 | -1.08(-2.12%) |
Mar 15, 2018 | 49.46 | 52.78 | 48.80 | 51.01 | 63,462 | +1.61(+3.26%) |
Mar 14, 2018 | 48.43 | 50.45 | 47.21 | 49.40 | 52,608 | +0.89(+1.83%) |
Mar 13, 2018 | 47.96 | 48.98 | 47.07 | 48.51 | 32,423 | +0.79(+1.66%) |
Mar 12, 2018 | 47.83 | 48.29 | 46.95 | 47.72 | 36,756 | -0.06(-0.12%) |
Mar 09, 2018 | 46.64 | 48.33 | 45.83 | 47.78 | 22,897 | +1.43(+3.09%) |
Mar 08, 2018 | 45.95 | 47.09 | 45.95 | 46.35 | 16,134 | +0.10(+0.22%) |
Mar 07, 2018 | 44.84 | 46.80 | 44.82 | 46.24 | 27,198 | +0.43(+0.95%) |
Mar 06, 2018 | 45.90 | 46.57 | 44.59 | 45.81 | 26,978 | +0.10(+0.23%) |
Mar 05, 2018 | 44.44 | 46.14 | 44.44 | 45.71 | 20,531 | +0.99(+2.21%) |
Mar 02, 2018 | 44.04 | 45.20 | 43.14 | 44.72 | 25,627 | +0.31(+0.70%) |