Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.60 | 47.82 | 47.50 | 47.77 | 17,324 | +0.29(+0.60%) |
May 30, 2018 | 47.57 | 47.57 | 47.31 | 47.49 | 11,072 | +0.30(+0.63%) |
May 29, 2018 | 47.24 | 47.46 | 47.10 | 47.19 | 9,901 | -0.08(-0.17%) |
May 25, 2018 | 47.27 | 47.27 | 47.27 | 0 | +0.30(+0.63%) | |
May 24, 2018 | 46.84 | 47.05 | 46.78 | 46.97 | 7,076 | +0.14(+0.29%) |
May 23, 2018 | 46.58 | 46.84 | 46.34 | 46.84 | 7,094 | +0.13(+0.27%) |
May 22, 2018 | 46.84 | 46.84 | 46.44 | 46.71 | 5,745 | +0.15(+0.31%) |
May 21, 2018 | 46.63 | 46.77 | 46.38 | 46.56 | 15,631 | +0.20(+0.43%) |
May 18, 2018 | 46.50 | 46.54 | 46.31 | 46.36 | 6,218 | +0.09(+0.19%) |
May 17, 2018 | 46.27 | 46.46 | 46.13 | 46.27 | 17,884 | +0.03(+0.06%) |
May 16, 2018 | 46.27 | 46.34 | 46.04 | 46.24 | 5,745 | +0.19(+0.41%) |
May 15, 2018 | 46.42 | 46.42 | 45.95 | 46.06 | 10,675 | -0.76(-1.62%) |
May 14, 2018 | 47.27 | 47.35 | 46.78 | 46.82 | 12,776 | -0.47(-1.00%) |
May 11, 2018 | 47.50 | 47.59 | 47.24 | 47.29 | 5,517 | -0.26(-0.54%) |
May 10, 2018 | 47.56 | 48.03 | 47.52 | 47.55 | 18,443 | -0.04(-0.08%) |
May 09, 2018 | 48.10 | 48.26 | 47.57 | 47.59 | 28,474 | -0.45(-0.94%) |
May 08, 2018 | 47.99 | 48.11 | 47.66 | 48.04 | 22,129 | -0.06(-0.12%) |
May 07, 2018 | 47.44 | 48.24 | 47.06 | 48.10 | 77,743 | +1.13(+2.42%) |
May 04, 2018 | 46.68 | 47.12 | 46.33 | 46.96 | 125,201 | +0.37(+0.78%) |
May 03, 2018 | 46.17 | 46.60 | 45.81 | 46.60 | 111,753 | +0.35(+0.76%) |
May 02, 2018 | 46.04 | 46.41 | 46.04 | 46.25 | 4,307 | +0.70(+1.53%) |
May 01, 2018 | 45.42 | 45.58 | 45.42 | 45.55 | 3,865 | +0.72(+1.61%) |
Apr 30, 2018 | 44.33 | 45.10 | 44.33 | 44.83 | 5,725 | +0.21(+0.47%) |
Apr 27, 2018 | 44.99 | 45.29 | 44.07 | 44.62 | 9,711 | +0.44(+1.00%) |
Apr 26, 2018 | 44.61 | 44.61 | 44.18 | 44.18 | 4,612 | +0.08(+0.18%) |
Apr 25, 2018 | 44.84 | 44.84 | 43.38 | 44.10 | 9,036 | -0.14(-0.31%) |
Apr 24, 2018 | 46.16 | 46.16 | 44.24 | 44.24 | 56,785 | -1.37(-3.01%) |
Apr 23, 2018 | 46.10 | 46.36 | 45.61 | 45.61 | 6,401 | -0.44(-0.96%) |
Apr 20, 2018 | 46.15 | 46.49 | 46.06 | 46.06 | 2,413 | -0.41(-0.87%) |
Apr 19, 2018 | 46.39 | 46.72 | 46.38 | 46.46 | 7,562 | +0.14(+0.29%) |
Apr 18, 2018 | 45.65 | 46.35 | 45.57 | 46.33 | 4,345 | +0.68(+1.50%) |
Apr 17, 2018 | 45.04 | 45.64 | 44.80 | 45.64 | 4,774 | +1.05(+2.35%) |
Apr 16, 2018 | 44.75 | 44.75 | 44.34 | 44.60 | 8,427 | +0.19(+0.42%) |
Apr 13, 2018 | 45.10 | 45.10 | 44.41 | 44.41 | 14,114 | -0.52(-1.15%) |
Apr 12, 2018 | 45.00 | 45.12 | 44.72 | 44.93 | 14,283 | +0.35(+0.79%) |
Apr 11, 2018 | 44.50 | 45.00 | 44.50 | 44.57 | 9,253 | -0.12(-0.27%) |
Apr 10, 2018 | 44.62 | 44.72 | 44.41 | 44.69 | 9,334 | +0.86(+1.96%) |
Apr 09, 2018 | 44.35 | 44.35 | 43.84 | 43.84 | 9,724 | +0.07(+0.17%) |
Apr 06, 2018 | 44.18 | 44.18 | 43.76 | 43.76 | 3,450 | -0.47(-1.07%) |
Apr 05, 2018 | 43.70 | 44.28 | 43.70 | 44.24 | 5,213 | +0.52(+1.19%) |
Apr 04, 2018 | 42.71 | 43.71 | 41.96 | 43.71 | 36,147 | -0.11(-0.24%) |
Apr 03, 2018 | 43.94 | 44.04 | 43.40 | 43.82 | 6,323 | +0.19(+0.44%) |
Apr 02, 2018 | 44.55 | 44.55 | 42.99 | 43.63 | 18,724 | -1.02(-2.28%) |
Mar 29, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.43(+0.98%) | |
Mar 28, 2018 | 45.57 | 45.57 | 41.16 | 44.21 | 33,192 | -1.37(-3.02%) |
Mar 27, 2018 | 47.08 | 47.10 | 45.09 | 45.59 | 38,576 | -1.13(-2.42%) |
Mar 26, 2018 | 46.38 | 46.72 | 45.81 | 46.72 | 14,848 | +0.95(+2.07%) |
Mar 23, 2018 | 46.67 | 46.89 | 45.73 | 45.77 | 31,896 | -1.15(-2.46%) |
Mar 22, 2018 | 47.51 | 47.51 | 46.65 | 46.92 | 18,627 | -0.89(-1.86%) |
Mar 21, 2018 | 48.28 | 48.28 | 47.64 | 47.81 | 12,210 | -0.17(-0.36%) |
Mar 20, 2018 | 47.77 | 48.01 | 47.57 | 47.98 | 15,076 | +0.52(+1.09%) |
Mar 19, 2018 | 48.08 | 48.08 | 47.18 | 47.47 | 19,121 | -0.70(-1.45%) |
Mar 16, 2018 | 48.81 | 48.81 | 47.96 | 48.17 | 19,026 | -0.54(-1.11%) |
Mar 15, 2018 | 48.85 | 48.85 | 48.34 | 48.71 | 28,788 | +0.17(+0.35%) |
Mar 14, 2018 | 48.34 | 48.77 | 48.30 | 48.54 | 24,950 | +0.54(+1.13%) |
Mar 13, 2018 | 48.85 | 48.91 | 47.75 | 48.00 | 32,226 | -0.59(-1.22%) |
Mar 12, 2018 | 49.38 | 49.38 | 48.52 | 48.59 | 53,015 | +0.27(+0.55%) |
Mar 09, 2018 | 48.58 | 48.90 | 47.97 | 48.33 | 24,840 | +0.41(+0.85%) |
Mar 08, 2018 | 47.86 | 48.02 | 47.71 | 47.92 | 50,851 | +0.33(+0.70%) |
Mar 07, 2018 | 47.60 | 47.59 | 20,389 | +0.88(+1.89%) | ||
Mar 06, 2018 | 46.77 | 48.59 | 46.56 | 46.70 | 21,360 | +0.47(+1.02%) |
Mar 05, 2018 | 45.44 | 46.27 | 45.28 | 46.23 | 38,033 | +0.74(+1.62%) |
Mar 02, 2018 | 45.24 | 45.49 | 44.88 | 45.49 | 5,532 | -0.07(-0.15%) |