Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.60 | 45.60 | 45.20 | 45.28 | 250,416 | -0.39(-0.85%) |
May 30, 2018 | 45.26 | 45.74 | 45.26 | 45.67 | 323,032 | +0.68(+1.51%) |
May 29, 2018 | 45.26 | 45.39 | 44.78 | 44.99 | 465,561 | -0.59(-1.30%) |
May 25, 2018 | 45.59 | 45.59 | 45.59 | 0 | -0.15(-0.33%) | |
May 24, 2018 | 45.78 | 45.81 | 45.38 | 45.74 | 194,685 | -0.14(-0.30%) |
May 23, 2018 | 45.63 | 45.87 | 45.53 | 45.87 | 372,320 | +0.03(+0.06%) |
May 22, 2018 | 45.96 | 46.10 | 45.80 | 45.85 | 228,461 | -0.03(-0.07%) |
May 21, 2018 | 45.76 | 45.97 | 45.76 | 45.88 | 266,193 | +0.35(+0.76%) |
May 18, 2018 | 45.69 | 45.69 | 45.49 | 45.53 | 281,489 | -0.20(-0.43%) |
May 17, 2018 | 45.72 | 45.93 | 45.62 | 45.73 | 436,737 | -0.04(-0.09%) |
May 16, 2018 | 45.61 | 45.85 | 45.60 | 45.77 | 204,951 | +0.17(+0.38%) |
May 15, 2018 | 45.59 | 45.65 | 45.44 | 45.60 | 940,115 | -0.20(-0.44%) |
May 14, 2018 | 45.85 | 45.97 | 45.73 | 45.80 | 222,563 | +0.07(+0.15%) |
May 11, 2018 | 45.67 | 45.82 | 45.59 | 45.73 | 299,236 | +0.09(+0.20%) |
May 10, 2018 | 45.33 | 45.68 | 45.31 | 45.64 | 582,621 | +0.44(+0.98%) |
May 09, 2018 | 44.90 | 45.25 | 44.82 | 45.20 | 238,577 | +0.42(+0.95%) |
May 08, 2018 | 44.75 | 44.85 | 44.50 | 44.77 | 259,522 | +0.01(+0.02%) |
May 07, 2018 | 44.81 | 44.98 | 44.66 | 44.76 | 273,839 | +0.08(+0.17%) |
May 04, 2018 | 44.02 | 44.82 | 43.92 | 44.69 | 216,793 | +0.49(+1.11%) |
May 03, 2018 | 44.14 | 44.32 | 43.64 | 44.20 | 357,317 | -0.10(-0.23%) |
May 02, 2018 | 44.64 | 44.71 | 44.25 | 44.30 | 333,284 | -0.45(-1.00%) |
May 01, 2018 | 44.70 | 44.78 | 44.34 | 44.75 | 251,971 | -0.03(-0.08%) |
Apr 30, 2018 | 45.38 | 45.45 | 44.78 | 44.78 | 207,800 | -0.46(-1.01%) |
Apr 27, 2018 | 45.27 | 45.31 | 45.08 | 45.24 | 220,708 | +0.07(+0.15%) |
Apr 26, 2018 | 45.04 | 45.33 | 44.92 | 45.17 | 492,609 | +0.27(+0.60%) |
Apr 25, 2018 | 44.78 | 44.98 | 44.48 | 44.90 | 414,922 | +0.07(+0.15%) |
Apr 24, 2018 | 45.44 | 45.54 | 44.54 | 44.83 | 395,074 | -0.38(-0.84%) |
Apr 23, 2018 | 45.31 | 45.34 | 45.03 | 45.21 | 245,663 | +0.02(+0.04%) |
Apr 20, 2018 | 45.50 | 45.58 | 45.02 | 45.20 | 409,783 | -0.28(-0.62%) |
Apr 19, 2018 | 45.59 | 45.62 | 45.27 | 45.48 | 332,670 | -0.25(-0.54%) |
Apr 18, 2018 | 45.83 | 45.93 | 45.72 | 45.72 | 242,654 | -0.04(-0.09%) |
Apr 17, 2018 | 45.78 | 45.88 | 45.65 | 45.76 | 333,324 | +0.25(+0.54%) |
Apr 16, 2018 | 45.43 | 45.65 | 45.29 | 45.52 | 318,945 | +0.36(+0.79%) |
Apr 13, 2018 | 45.53 | 45.54 | 44.98 | 45.16 | 324,052 | -0.12(-0.26%) |
Apr 12, 2018 | 45.14 | 45.46 | 45.14 | 45.28 | 366,278 | +0.36(+0.79%) |
Apr 11, 2018 | 44.88 | 45.18 | 44.79 | 44.92 | 265,993 | -0.24(-0.53%) |
Apr 10, 2018 | 45.01 | 45.30 | 44.83 | 45.16 | 438,777 | +0.70(+1.58%) |
Apr 09, 2018 | 44.53 | 45.10 | 44.41 | 44.46 | 320,980 | +0.18(+0.40%) |
Apr 06, 2018 | 44.84 | 45.08 | 43.95 | 44.28 | 428,548 | -0.89(-1.97%) |
Apr 05, 2018 | 45.09 | 45.32 | 44.98 | 45.17 | 338,625 | +0.27(+0.60%) |
Apr 04, 2018 | 43.81 | 44.98 | 43.77 | 44.90 | 529,346 | +0.49(+1.11%) |
Apr 03, 2018 | 44.00 | 44.47 | 43.77 | 44.41 | 444,049 | +0.63(+1.43%) |
Apr 02, 2018 | 44.70 | 44.73 | 43.35 | 43.78 | 683,973 | -1.02(-2.27%) |
Mar 29, 2018 | 44.80 | 44.80 | 44.80 | 0 | +0.53(+1.21%) | |
Mar 28, 2018 | 44.36 | 44.64 | 44.14 | 44.26 | 388,724 | +0.03(+0.06%) |
Mar 27, 2018 | 44.98 | 45.11 | 43.98 | 44.24 | 399,186 | -0.57(-1.27%) |
Mar 26, 2018 | 44.35 | 44.84 | 44.04 | 44.81 | 563,185 | +1.11(+2.54%) |
Mar 23, 2018 | 44.70 | 44.83 | 43.64 | 43.70 | 714,649 | -0.95(-2.13%) |
Mar 22, 2018 | 45.40 | 45.49 | 44.59 | 44.64 | 307,595 | -1.11(-2.43%) |
Mar 21, 2018 | 45.76 | 46.19 | 45.72 | 45.76 | 503,010 | -0.04(-0.09%) |
Mar 20, 2018 | 45.93 | 45.99 | 45.73 | 45.80 | 509,404 | -0.03(-0.06%) |
Mar 19, 2018 | 46.23 | 46.23 | 45.54 | 45.82 | 274,960 | -0.52(-1.12%) |
Mar 16, 2018 | 46.26 | 46.55 | 46.26 | 46.34 | 216,205 | +0.13(+0.28%) |
Mar 15, 2018 | 46.39 | 46.45 | 46.13 | 46.21 | 280,013 | -0.06(-0.13%) |
Mar 14, 2018 | 46.84 | 46.84 | 46.18 | 46.27 | 237,596 | -0.34(-0.72%) |
Mar 13, 2018 | 47.06 | 47.18 | 46.48 | 46.61 | 248,665 | -0.24(-0.52%) |
Mar 12, 2018 | 46.98 | 47.11 | 46.79 | 46.85 | 417,429 | -0.08(-0.18%) |
Mar 09, 2018 | 46.48 | 46.94 | 46.41 | 46.94 | 219,391 | +0.72(+1.57%) |
Mar 08, 2018 | 46.10 | 46.25 | 45.93 | 46.21 | 255,452 | +0.21(+0.46%) |
Mar 07, 2018 | 46.07 | 45.60 | 46.00 | 284,246 | -0.10(-0.22%) | |
Mar 06, 2018 | 46.19 | 46.19 | 45.83 | 46.10 | 275,672 | +0.09(+0.20%) |
Mar 05, 2018 | 45.28 | 46.14 | 45.27 | 46.01 | 269,226 | +0.52(+1.15%) |
Mar 02, 2018 | 44.98 | 45.59 | 44.86 | 45.49 | 332,932 | +0.20(+0.45%) |