Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 44.42 | 44.42 | 44.42 | 0 | +0.38(+0.87%) | |
May 29, 2018 | 44.36 | 44.52 | 44.03 | 44.03 | 1,028 | -1.26(-2.79%) |
May 25, 2018 | 45.30 | 45.30 | 45.30 | 0 | +0.31(+0.70%) | |
May 24, 2018 | 44.98 | 44.98 | 44.98 | 44.98 | 229 | +0.04(+0.10%) |
May 23, 2018 | 44.94 | 44.94 | 44.94 | 44.94 | 206 | -0.38(-0.84%) |
May 22, 2018 | 45.31 | 45.39 | 45.31 | 45.32 | 459 | +0.50(+1.10%) |
May 18, 2018 | 44.83 | 44.83 | 44.83 | 151 | -0.42(-0.93%) | |
May 17, 2018 | 45.52 | 45.52 | 45.25 | 45.25 | 638 | -1.03(-2.22%) |
May 10, 2018 | 46.27 | 46.27 | 46.27 | 93 | +0.90(+1.98%) | |
May 08, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.37(-0.80%) | |
May 07, 2018 | 45.83 | 45.83 | 45.74 | 45.74 | 4,556 | -0.49(-1.07%) |
May 02, 2018 | 46.23 | 46.23 | 46.23 | 45 | -0.27(-0.58%) | |
May 01, 2018 | 46.51 | 46.51 | 46.51 | 46.51 | 304 | -0.69(-1.46%) |
Apr 27, 2018 | 47.19 | 47.19 | 47.19 | 112 | +0.60(+1.30%) | |
Apr 26, 2018 | 46.62 | 46.62 | 46.59 | 46.59 | 264 | -0.14(-0.31%) |
Apr 24, 2018 | 46.73 | 46.73 | 46.73 | 0 | +0.01(+0.02%) | |
Apr 23, 2018 | 46.78 | 46.78 | 46.72 | 46.72 | 830 | -0.46(-0.98%) |
Apr 20, 2018 | 47.40 | 47.40 | 47.19 | 47.19 | 534 | -0.39(-0.82%) |
Apr 19, 2018 | 48.05 | 48.05 | 47.58 | 47.58 | 804 | +0.12(+0.26%) |
Apr 17, 2018 | 47.45 | 47.45 | 47.45 | 112 | +0.12(+0.25%) | |
Apr 16, 2018 | 47.35 | 47.35 | 47.33 | 47.33 | 3,466 | -0.14(-0.30%) |
Apr 12, 2018 | 47.47 | 47.47 | 47.47 | 11 | +0.03(+0.06%) | |
Apr 11, 2018 | 47.37 | 47.55 | 47.35 | 47.45 | 4,079 | +0.14(+0.29%) |
Apr 10, 2018 | 47.30 | 47.31 | 47.30 | 47.31 | 459 | +0.29(+0.61%) |
Apr 09, 2018 | 47.05 | 47.05 | 47.02 | 47.02 | 680 | +0.03(+0.06%) |
Apr 06, 2018 | 47.41 | 47.41 | 46.99 | 46.99 | 252 | +0.04(+0.09%) |
Apr 04, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.57(-1.19%) | |
Apr 03, 2018 | 47.52 | 47.52 | 47.47 | 47.52 | 446 | +0.47(+1.01%) |
Apr 02, 2018 | 47.04 | 47.04 | 47.04 | 47.04 | 229 | -0.70(-1.47%) |
Mar 29, 2018 | 47.74 | 47.74 | 47.74 | 0 | -0.01(-0.02%) | |
Mar 27, 2018 | 47.75 | 47.75 | 47.75 | 0 | +0.11(+0.24%) | |
Mar 26, 2018 | 47.69 | 47.69 | 47.64 | 47.64 | 403 | +0.56(+1.18%) |
Mar 23, 2018 | 47.43 | 47.43 | 47.08 | 47.08 | 327 | -0.84(-1.76%) |
Mar 20, 2018 | 47.92 | 47.92 | 47.92 | 63 | -0.53(-1.10%) | |
Mar 15, 2018 | 48.46 | 48.46 | 48.46 | 34 | -0.24(-0.50%) | |
Mar 14, 2018 | 49.04 | 49.04 | 48.70 | 48.70 | 898 | -0.30(-0.60%) |
Mar 13, 2018 | 49.05 | 49.05 | 49.00 | 49.00 | 930 | +1.58(+3.34%) |
Mar 05, 2018 | 47.41 | 47.41 | 47.41 | 0 | +0.42(+0.89%) | |
Mar 02, 2018 | 47.13 | 47.13 | 46.97 | 46.99 | 1,185 | -0.52(-1.10%) |