Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.02 | 48.24 | 47.37 | 47.71 | 131,128 | -0.35(-0.72%) |
May 30, 2018 | 47.50 | 48.32 | 47.50 | 48.06 | 161,290 | +0.78(+1.66%) |
May 29, 2018 | 47.84 | 47.84 | 46.67 | 47.28 | 161,179 | -0.74(-1.54%) |
May 25, 2018 | 48.02 | 48.02 | 48.02 | 0 | -0.30(-0.63%) | |
May 24, 2018 | 48.54 | 48.58 | 47.63 | 48.32 | 110,699 | -0.30(-0.63%) |
May 23, 2018 | 48.45 | 48.80 | 48.41 | 48.63 | 90,088 | +0.04(+0.09%) |
May 22, 2018 | 48.54 | 48.93 | 48.45 | 48.58 | 113,220 | +0.13(+0.27%) |
May 21, 2018 | 48.02 | 48.58 | 47.89 | 48.45 | 79,577 | +0.57(+1.18%) |
May 18, 2018 | 48.32 | 48.32 | 47.87 | 47.89 | 84,478 | -0.22(-0.45%) |
May 17, 2018 | 47.67 | 48.41 | 47.43 | 48.11 | 89,542 | +0.48(+1.00%) |
May 16, 2018 | 47.15 | 47.84 | 47.06 | 47.63 | 76,660 | +0.55(+1.16%) |
May 15, 2018 | 46.78 | 47.45 | 46.65 | 47.08 | 114,600 | +0.17(+0.37%) |
May 14, 2018 | 47.51 | 47.56 | 46.78 | 46.91 | 93,268 | -0.65(-1.37%) |
May 11, 2018 | 47.64 | 47.99 | 47.47 | 47.56 | 71,465 | -0.13(-0.27%) |
May 10, 2018 | 47.73 | 48.03 | 47.43 | 47.69 | 75,871 | -0.04(-0.09%) |
May 09, 2018 | 47.30 | 48.03 | 47.17 | 47.73 | 93,409 | +0.56(+1.20%) |
May 08, 2018 | 46.65 | 47.25 | 46.65 | 47.17 | 77,377 | +0.61(+1.30%) |
May 07, 2018 | 46.65 | 46.95 | 46.17 | 46.56 | 75,685 | -0.04(-0.09%) |
May 04, 2018 | 45.78 | 46.99 | 45.60 | 46.60 | 76,170 | +0.56(+1.23%) |
May 03, 2018 | 46.60 | 46.69 | 45.73 | 46.04 | 114,725 | -0.87(-1.85%) |
May 02, 2018 | 46.12 | 47.51 | 45.69 | 46.91 | 115,918 | +0.74(+1.60%) |
May 01, 2018 | 46.34 | 46.60 | 45.26 | 46.17 | 108,446 | -0.39(-0.84%) |
Apr 30, 2018 | 47.08 | 47.43 | 46.52 | 46.56 | 81,801 | -0.35(-0.74%) |
Apr 27, 2018 | 46.99 | 47.34 | 46.73 | 46.91 | 56,333 | +0.00(+0.00%) |
Apr 26, 2018 | 47.21 | 47.21 | 46.60 | 46.91 | 61,624 | -0.04(-0.09%) |
Apr 25, 2018 | 47.51 | 47.64 | 46.78 | 46.95 | 89,417 | -0.61(-1.28%) |
Apr 24, 2018 | 47.73 | 47.73 | 46.99 | 47.56 | 103,000 | -0.04(-0.09%) |
Apr 23, 2018 | 47.25 | 47.73 | 47.04 | 47.60 | 82,459 | +0.52(+1.11%) |
Apr 20, 2018 | 46.78 | 47.43 | 46.73 | 47.08 | 62,312 | +0.22(+0.46%) |
Apr 19, 2018 | 46.12 | 47.04 | 46.12 | 46.86 | 55,528 | +0.69(+1.50%) |
Apr 18, 2018 | 46.47 | 46.69 | 46.12 | 46.17 | 64,973 | -0.13(-0.28%) |
Apr 17, 2018 | 46.78 | 46.78 | 45.82 | 46.30 | 102,108 | -0.30(-0.65%) |
Apr 16, 2018 | 46.38 | 46.73 | 45.99 | 46.60 | 78,844 | +0.43(+0.94%) |
Apr 13, 2018 | 46.65 | 46.65 | 45.91 | 46.17 | 87,629 | -0.26(-0.56%) |
Apr 12, 2018 | 46.08 | 46.69 | 45.95 | 46.43 | 62,908 | +0.56(+1.23%) |
Apr 11, 2018 | 45.52 | 45.91 | 45.17 | 45.86 | 94,654 | +0.17(+0.38%) |
Apr 10, 2018 | 45.43 | 46.04 | 45.13 | 45.69 | 70,580 | +0.74(+1.64%) |
Apr 09, 2018 | 45.43 | 45.82 | 44.91 | 44.95 | 89,464 | -0.22(-0.48%) |
Apr 06, 2018 | 46.04 | 46.38 | 44.65 | 45.17 | 116,154 | -1.26(-2.71%) |
Apr 05, 2018 | 46.47 | 46.52 | 45.86 | 46.43 | 81,293 | +0.26(+0.56%) |
Apr 04, 2018 | 45.43 | 46.30 | 45.08 | 46.17 | 83,861 | +0.26(+0.57%) |
Apr 03, 2018 | 45.52 | 46.04 | 45.34 | 45.91 | 166,907 | +0.65(+1.44%) |
Apr 02, 2018 | 46.04 | 46.25 | 44.69 | 45.26 | 105,506 | -0.78(-1.70%) |
Mar 29, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.04(-0.09%) | |
Mar 28, 2018 | 45.60 | 46.43 | 45.26 | 46.08 | 95,045 | +0.56(+1.24%) |
Mar 27, 2018 | 46.34 | 46.52 | 45.34 | 45.52 | 183,085 | -0.78(-1.69%) |
Mar 26, 2018 | 45.52 | 46.34 | 45.21 | 46.30 | 174,147 | +1.52(+3.39%) |
Mar 23, 2018 | 46.43 | 46.80 | 44.78 | 44.78 | 213,970 | -1.39(-3.01%) |
Mar 22, 2018 | 47.34 | 47.51 | 46.17 | 46.17 | 100,057 | -1.43(-3.01%) |
Mar 21, 2018 | 47.47 | 47.99 | 46.88 | 47.60 | 166,024 | +0.17(+0.37%) |
Mar 20, 2018 | 47.90 | 48.25 | 47.34 | 47.43 | 103,571 | -0.39(-0.82%) |
Mar 19, 2018 | 47.99 | 47.99 | 46.86 | 47.82 | 95,627 | -0.17(-0.36%) |
Mar 16, 2018 | 47.90 | 48.47 | 47.21 | 47.99 | 588,866 | -0.04(-0.09%) |
Mar 15, 2018 | 47.43 | 48.03 | 47.08 | 48.03 | 87,073 | +0.65(+1.37%) |
Mar 14, 2018 | 48.21 | 48.25 | 47.25 | 47.38 | 170,439 | -0.56(-1.18%) |
Mar 13, 2018 | 48.38 | 48.38 | 47.86 | 47.95 | 106,684 | -0.30(-0.63%) |
Mar 12, 2018 | 48.64 | 48.64 | 47.17 | 48.25 | 153,125 | -0.35(-0.71%) |
Mar 09, 2018 | 47.86 | 48.64 | 47.73 | 48.60 | 190,409 | +1.00(+2.10%) |
Mar 08, 2018 | 48.03 | 48.08 | 46.91 | 47.60 | 129,184 | -0.17(-0.36%) |
Mar 07, 2018 | 47.12 | 47.95 | 47.12 | 47.77 | 165,216 | +0.43(+0.92%) |
Mar 06, 2018 | 46.86 | 47.51 | 46.43 | 47.34 | 204,292 | +0.61(+1.30%) |
Mar 05, 2018 | 46.30 | 46.80 | 45.65 | 46.73 | 207,387 | +0.30(+0.65%) |
Mar 02, 2018 | 46.25 | 46.91 | 45.60 | 46.43 | 224,200 | +0.09(+0.19%) |