Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.66 | 47.91 | 46.71 | 46.77 | 219,955 | -0.85(-1.79%) |
May 30, 2018 | 47.53 | 47.95 | 47.26 | 47.62 | 250,824 | +0.61(+1.30%) |
May 29, 2018 | 46.86 | 47.20 | 46.66 | 47.01 | 214,732 | -0.10(-0.20%) |
May 25, 2018 | 47.10 | 47.10 | 47.10 | 0 | -0.33(-0.69%) | |
May 24, 2018 | 47.13 | 47.79 | 46.84 | 47.43 | 312,413 | +0.36(+0.77%) |
May 23, 2018 | 48.62 | 48.69 | 46.77 | 47.07 | 553,919 | -2.23(-4.52%) |
May 22, 2018 | 49.19 | 49.61 | 48.88 | 49.30 | 196,229 | +0.40(+0.82%) |
May 21, 2018 | 48.39 | 48.96 | 48.36 | 48.90 | 189,201 | +0.86(+1.79%) |
May 18, 2018 | 47.95 | 48.24 | 47.87 | 48.04 | 180,269 | +0.29(+0.60%) |
May 17, 2018 | 47.61 | 48.11 | 47.52 | 47.75 | 255,214 | +0.27(+0.57%) |
May 16, 2018 | 47.01 | 47.83 | 46.88 | 47.48 | 305,568 | +0.53(+1.13%) |
May 15, 2018 | 47.26 | 47.47 | 46.70 | 46.95 | 276,530 | -0.46(-0.96%) |
May 14, 2018 | 48.11 | 48.34 | 47.39 | 47.41 | 181,388 | -0.71(-1.48%) |
May 11, 2018 | 48.26 | 48.59 | 47.92 | 48.12 | 104,276 | -0.02(-0.05%) |
May 10, 2018 | 48.11 | 48.38 | 47.70 | 48.15 | 197,271 | +0.12(+0.25%) |
May 09, 2018 | 47.99 | 48.22 | 47.57 | 48.03 | 278,418 | +0.04(+0.08%) |
May 08, 2018 | 47.59 | 48.08 | 47.24 | 47.99 | 181,405 | +0.62(+1.30%) |
May 07, 2018 | 47.61 | 48.03 | 47.25 | 47.37 | 185,793 | -0.22(-0.46%) |
May 04, 2018 | 46.90 | 48.00 | 46.82 | 47.58 | 254,316 | +0.43(+0.90%) |
May 03, 2018 | 46.83 | 47.57 | 46.39 | 47.16 | 300,320 | +0.12(+0.26%) |
May 02, 2018 | 46.99 | 47.42 | 46.57 | 47.04 | 236,250 | +0.02(+0.05%) |
May 01, 2018 | 46.81 | 47.14 | 46.36 | 47.02 | 320,447 | +0.08(+0.17%) |
Apr 30, 2018 | 47.63 | 47.65 | 46.86 | 46.93 | 467,455 | -0.59(-1.25%) |
Apr 27, 2018 | 48.11 | 48.11 | 47.40 | 47.53 | 153,643 | -0.60(-1.25%) |
Apr 26, 2018 | 48.24 | 48.31 | 47.38 | 48.13 | 173,413 | +0.01(+0.02%) |
Apr 25, 2018 | 47.10 | 48.30 | 46.89 | 48.12 | 392,239 | +0.79(+1.68%) |
Apr 24, 2018 | 47.34 | 47.57 | 46.80 | 47.33 | 457,780 | +0.17(+0.36%) |
Apr 23, 2018 | 47.14 | 47.43 | 46.98 | 47.16 | 205,538 | +0.11(+0.24%) |
Apr 20, 2018 | 46.96 | 47.10 | 46.53 | 47.05 | 179,817 | +0.01(+0.02%) |
Apr 19, 2018 | 46.14 | 47.30 | 46.14 | 47.04 | 232,375 | +1.05(+2.28%) |
Apr 18, 2018 | 46.25 | 46.32 | 45.71 | 45.99 | 134,993 | -0.13(-0.28%) |
Apr 17, 2018 | 45.92 | 46.36 | 45.83 | 46.12 | 164,144 | +0.49(+1.07%) |
Apr 16, 2018 | 45.43 | 45.76 | 44.87 | 45.63 | 174,740 | +0.63(+1.41%) |
Apr 13, 2018 | 45.10 | 45.27 | 44.38 | 44.99 | 145,515 | +0.38(+0.86%) |
Apr 12, 2018 | 44.32 | 44.78 | 43.88 | 44.61 | 128,847 | +0.67(+1.53%) |
Apr 11, 2018 | 43.84 | 44.31 | 43.77 | 43.94 | 169,437 | -0.16(-0.36%) |
Apr 10, 2018 | 44.37 | 44.75 | 43.95 | 44.10 | 214,057 | +0.38(+0.86%) |
Apr 09, 2018 | 43.74 | 44.26 | 43.35 | 43.72 | 249,396 | +0.21(+0.48%) |
Apr 06, 2018 | 43.61 | 43.97 | 43.10 | 43.51 | 355,239 | -0.36(-0.82%) |
Apr 05, 2018 | 43.51 | 43.98 | 43.12 | 43.87 | 271,559 | +0.68(+1.58%) |
Apr 04, 2018 | 42.26 | 43.35 | 41.91 | 43.19 | 157,409 | +0.22(+0.50%) |
Apr 03, 2018 | 42.20 | 43.15 | 41.76 | 42.97 | 309,656 | +0.95(+2.25%) |
Apr 02, 2018 | 42.25 | 43.02 | 41.23 | 42.03 | 493,852 | +0.12(+0.29%) |
Mar 29, 2018 | 41.91 | 41.91 | 41.91 | 0 | +1.20(+2.96%) | |
Mar 28, 2018 | 40.98 | 41.39 | 40.32 | 40.70 | 171,956 | -0.22(-0.53%) |
Mar 27, 2018 | 41.38 | 41.60 | 40.69 | 40.92 | 375,197 | -0.39(-0.95%) |
Mar 26, 2018 | 40.74 | 41.33 | 39.94 | 41.31 | 226,255 | +1.37(+3.43%) |
Mar 23, 2018 | 40.78 | 40.99 | 39.89 | 39.94 | 222,944 | -0.81(-1.99%) |
Mar 22, 2018 | 41.30 | 41.78 | 40.75 | 40.75 | 256,161 | -0.80(-1.93%) |
Mar 21, 2018 | 41.83 | 41.94 | 40.89 | 41.55 | 187,708 | -0.22(-0.52%) |
Mar 20, 2018 | 41.59 | 42.13 | 41.58 | 41.77 | 233,057 | +0.13(+0.31%) |
Mar 19, 2018 | 42.15 | 42.15 | 41.19 | 41.64 | 329,811 | -0.59(-1.41%) |
Mar 16, 2018 | 42.47 | 42.90 | 42.07 | 42.23 | 425,796 | -0.17(-0.40%) |
Mar 15, 2018 | 43.05 | 43.27 | 42.16 | 42.40 | 423,285 | -0.67(-1.55%) |
Mar 14, 2018 | 43.47 | 43.55 | 42.62 | 43.07 | 345,864 | -0.29(-0.68%) |
Mar 13, 2018 | 43.67 | 43.72 | 43.25 | 43.37 | 355,078 | +0.21(+0.48%) |
Mar 12, 2018 | 42.85 | 43.56 | 42.85 | 43.16 | 178,633 | +0.49(+1.16%) |
Mar 09, 2018 | 42.34 | 42.76 | 41.75 | 42.67 | 340,591 | +0.58(+1.38%) |
Mar 08, 2018 | 41.98 | 42.64 | 41.52 | 42.09 | 382,737 | +0.16(+0.38%) |
Mar 07, 2018 | 42.21 | 41.93 | 406,625 | +1.45(+3.58%) | ||
Mar 06, 2018 | 40.25 | 40.49 | 38.96 | 40.48 | 346,265 | +0.35(+0.87%) |
Mar 05, 2018 | 39.92 | 40.53 | 39.46 | 40.13 | 380,298 | -0.15(-0.38%) |
Mar 02, 2018 | 39.16 | 40.42 | 38.17 | 40.28 | 521,592 | +0.53(+1.34%) |