Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.19 | 48.09 | 46.93 | 47.29 | 193,197 | +0.12(+0.25%) |
May 30, 2018 | 46.63 | 47.18 | 46.33 | 47.17 | 135,380 | +0.92(+1.99%) |
May 29, 2018 | 47.41 | 47.56 | 46.17 | 46.25 | 125,741 | -2.02(-4.18%) |
May 25, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.44(+0.91%) | |
May 24, 2018 | 47.67 | 48.24 | 47.31 | 47.84 | 128,190 | -0.10(-0.21%) |
May 23, 2018 | 47.13 | 48.20 | 47.08 | 47.94 | 130,996 | +0.65(+1.38%) |
May 22, 2018 | 47.39 | 47.44 | 47.01 | 47.28 | 132,888 | +0.03(+0.06%) |
May 21, 2018 | 46.91 | 47.38 | 46.74 | 47.25 | 113,989 | +0.56(+1.21%) |
May 18, 2018 | 46.69 | 46.99 | 46.55 | 46.69 | 81,165 | -0.13(-0.27%) |
May 17, 2018 | 46.60 | 47.39 | 46.60 | 46.82 | 214,026 | +0.06(+0.13%) |
May 16, 2018 | 46.46 | 47.47 | 46.46 | 46.76 | 198,076 | +0.22(+0.47%) |
May 15, 2018 | 46.50 | 46.82 | 45.74 | 46.54 | 159,200 | -0.19(-0.40%) |
May 14, 2018 | 47.46 | 47.74 | 46.55 | 46.73 | 192,463 | -0.59(-1.25%) |
May 11, 2018 | 48.50 | 48.50 | 47.27 | 47.32 | 182,486 | -1.08(-2.23%) |
May 10, 2018 | 49.60 | 49.64 | 47.66 | 48.40 | 206,655 | -1.45(-2.92%) |
May 09, 2018 | 46.42 | 50.42 | 46.27 | 49.85 | 507,640 | +6.57(+15.17%) |
May 08, 2018 | 43.98 | 43.98 | 42.74 | 43.29 | 141,780 | -0.76(-1.73%) |
May 07, 2018 | 43.37 | 44.08 | 43.37 | 44.05 | 132,885 | +0.67(+1.55%) |
May 04, 2018 | 42.87 | 43.79 | 42.69 | 43.38 | 85,691 | +0.49(+1.15%) |
May 03, 2018 | 42.90 | 43.63 | 42.81 | 42.88 | 68,078 | -0.33(-0.76%) |
May 02, 2018 | 44.22 | 44.29 | 43.15 | 43.21 | 107,882 | -0.84(-1.91%) |
May 01, 2018 | 44.58 | 44.58 | 43.74 | 44.05 | 82,904 | -0.77(-1.72%) |
Apr 30, 2018 | 44.80 | 45.28 | 44.31 | 44.82 | 45,063 | +0.07(+0.15%) |
Apr 27, 2018 | 44.98 | 45.40 | 44.60 | 44.75 | 97,761 | -0.25(-0.55%) |
Apr 26, 2018 | 45.07 | 45.52 | 44.82 | 45.00 | 60,727 | +0.03(+0.07%) |
Apr 25, 2018 | 44.67 | 45.28 | 44.45 | 44.97 | 105,591 | +0.06(+0.13%) |
Apr 24, 2018 | 44.84 | 45.27 | 44.48 | 44.91 | 153,278 | +0.29(+0.64%) |
Apr 23, 2018 | 44.92 | 45.49 | 44.46 | 44.62 | 134,061 | -0.54(-1.20%) |
Apr 20, 2018 | 44.94 | 45.77 | 44.63 | 45.17 | 114,294 | +0.19(+0.42%) |
Apr 19, 2018 | 44.31 | 45.25 | 44.31 | 44.98 | 232,043 | +0.72(+1.63%) |
Apr 18, 2018 | 44.98 | 44.98 | 44.01 | 44.26 | 121,519 | -0.46(-1.02%) |
Apr 17, 2018 | 44.37 | 45.31 | 43.87 | 44.71 | 131,367 | +0.52(+1.19%) |
Apr 16, 2018 | 44.96 | 45.11 | 43.78 | 44.19 | 172,226 | -0.35(-0.78%) |
Apr 13, 2018 | 44.42 | 44.62 | 43.94 | 44.53 | 58,150 | +0.20(+0.45%) |
Apr 12, 2018 | 45.14 | 45.14 | 44.20 | 44.33 | 89,367 | -0.86(-1.90%) |
Apr 11, 2018 | 44.28 | 45.30 | 44.28 | 45.20 | 109,734 | +0.80(+1.80%) |
Apr 10, 2018 | 44.60 | 45.04 | 44.26 | 44.39 | 96,604 | -0.05(-0.11%) |
Apr 09, 2018 | 44.22 | 45.00 | 44.06 | 44.44 | 123,656 | +0.18(+0.40%) |
Apr 06, 2018 | 44.94 | 45.11 | 44.01 | 44.27 | 113,972 | -0.79(-1.76%) |
Apr 05, 2018 | 44.78 | 45.34 | 44.09 | 45.06 | 152,616 | +0.14(+0.31%) |
Apr 04, 2018 | 45.05 | 45.05 | 44.20 | 44.92 | 160,270 | -0.72(-1.58%) |
Apr 03, 2018 | 45.18 | 45.71 | 44.75 | 45.64 | 190,584 | +0.80(+1.79%) |
Apr 02, 2018 | 45.63 | 45.64 | 44.61 | 44.84 | 208,321 | -0.91(-1.99%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +1.49(+3.37%) | |
Mar 28, 2018 | 44.39 | 44.43 | 43.32 | 44.26 | 466,813 | -0.08(-0.18%) |
Mar 27, 2018 | 43.56 | 44.77 | 43.14 | 44.33 | 294,929 | +0.75(+1.72%) |
Mar 26, 2018 | 43.33 | 43.71 | 42.85 | 43.58 | 267,846 | +0.50(+1.17%) |
Mar 23, 2018 | 43.23 | 44.15 | 43.05 | 43.08 | 153,008 | +0.16(+0.37%) |
Mar 22, 2018 | 44.36 | 44.36 | 42.92 | 42.92 | 333,564 | -1.62(-3.64%) |
Mar 21, 2018 | 44.36 | 44.76 | 44.03 | 44.54 | 398,234 | +0.42(+0.94%) |
Mar 20, 2018 | 44.21 | 45.09 | 43.97 | 44.13 | 473,128 | +0.06(+0.13%) |
Mar 19, 2018 | 43.85 | 44.96 | 43.46 | 44.07 | 392,226 | +1.33(+3.10%) |
Mar 16, 2018 | 43.52 | 43.52 | 41.65 | 42.74 | 506,671 | -0.73(-1.68%) |
Mar 15, 2018 | 45.89 | 45.89 | 43.44 | 43.47 | 613,424 | -2.60(-5.65%) |
Mar 14, 2018 | 47.28 | 47.50 | 45.96 | 46.08 | 295,258 | -1.12(-2.37%) |
Mar 13, 2018 | 48.88 | 49.20 | 46.98 | 47.19 | 226,224 | -1.53(-3.15%) |
Mar 12, 2018 | 47.97 | 48.99 | 47.97 | 48.73 | 138,878 | +0.63(+1.32%) |
Mar 09, 2018 | 49.23 | 49.77 | 47.75 | 48.09 | 170,878 | -1.11(-2.25%) |
Mar 08, 2018 | 49.56 | 49.93 | 49.10 | 49.20 | 257,730 | -0.13(-0.26%) |
Mar 07, 2018 | 49.52 | 48.37 | 49.33 | 248,281 | +0.46(+0.93%) | |
Mar 06, 2018 | 47.56 | 49.14 | 47.50 | 48.87 | 243,687 | +1.57(+3.33%) |
Mar 05, 2018 | 46.49 | 47.44 | 46.44 | 47.30 | 191,196 | +0.58(+1.25%) |
Mar 02, 2018 | 46.05 | 46.87 | 45.56 | 46.72 | 374,242 | +0.35(+0.75%) |