Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.63 | 46.73 | 46.32 | 46.38 | 91,251 | -0.32(-0.68%) |
May 30, 2018 | 46.34 | 46.79 | 46.34 | 46.70 | 171,870 | +0.58(+1.27%) |
May 29, 2018 | 46.26 | 46.41 | 45.90 | 46.11 | 107,179 | -0.43(-0.93%) |
May 25, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.07(-0.15%) | |
May 24, 2018 | 46.62 | 46.67 | 46.29 | 46.61 | 85,423 | -0.08(-0.18%) |
May 23, 2018 | 46.34 | 46.71 | 46.29 | 46.70 | 404,806 | +0.18(+0.39%) |
May 22, 2018 | 46.75 | 46.83 | 46.45 | 46.52 | 79,369 | -0.18(-0.38%) |
May 21, 2018 | 46.71 | 46.80 | 46.59 | 46.70 | 95,128 | +0.34(+0.72%) |
May 18, 2018 | 46.39 | 46.41 | 46.27 | 46.36 | 41,801 | -0.10(-0.22%) |
May 17, 2018 | 46.39 | 46.64 | 46.33 | 46.46 | 45,941 | +0.02(+0.05%) |
May 16, 2018 | 46.27 | 46.55 | 46.27 | 46.44 | 84,950 | +0.18(+0.40%) |
May 15, 2018 | 46.38 | 46.38 | 46.12 | 46.26 | 70,601 | -0.35(-0.74%) |
May 14, 2018 | 46.70 | 46.87 | 46.55 | 46.60 | 66,854 | +0.03(+0.06%) |
May 11, 2018 | 46.56 | 46.72 | 46.44 | 46.57 | 106,071 | +0.05(+0.11%) |
May 10, 2018 | 46.26 | 46.54 | 46.26 | 46.52 | 55,309 | +0.40(+0.87%) |
May 09, 2018 | 45.79 | 46.17 | 45.68 | 46.12 | 57,636 | +0.52(+1.13%) |
May 08, 2018 | 45.60 | 45.67 | 45.34 | 45.61 | 92,387 | -0.03(-0.07%) |
May 07, 2018 | 45.62 | 45.80 | 45.52 | 45.64 | 68,867 | +0.17(+0.36%) |
May 04, 2018 | 44.69 | 45.59 | 44.69 | 45.47 | 60,583 | +0.69(+1.53%) |
May 03, 2018 | 44.79 | 44.99 | 44.23 | 44.79 | 66,793 | -0.17(-0.38%) |
May 02, 2018 | 45.24 | 45.40 | 44.92 | 44.96 | 180,808 | -0.42(-0.94%) |
May 01, 2018 | 45.14 | 45.40 | 44.86 | 45.38 | 127,370 | +0.15(+0.33%) |
Apr 30, 2018 | 45.72 | 45.82 | 45.23 | 45.23 | 183,058 | -0.44(-0.97%) |
Apr 27, 2018 | 45.76 | 45.76 | 45.46 | 45.68 | 159,009 | +0.11(+0.23%) |
Apr 26, 2018 | 45.26 | 45.70 | 45.23 | 45.57 | 74,910 | +0.58(+1.29%) |
Apr 25, 2018 | 44.93 | 45.07 | 44.55 | 44.99 | 71,166 | +0.06(+0.13%) |
Apr 24, 2018 | 45.78 | 45.79 | 44.62 | 44.93 | 249,650 | -0.67(-1.46%) |
Apr 23, 2018 | 45.68 | 45.85 | 45.40 | 45.60 | 198,434 | +0.03(+0.06%) |
Apr 20, 2018 | 45.88 | 45.91 | 45.43 | 45.57 | 65,685 | -0.44(-0.95%) |
Apr 19, 2018 | 46.09 | 46.16 | 45.80 | 46.01 | 110,552 | -0.23(-0.50%) |
Apr 18, 2018 | 46.35 | 46.39 | 46.17 | 46.24 | 50,281 | -0.02(-0.04%) |
Apr 17, 2018 | 46.01 | 46.36 | 45.97 | 46.26 | 60,279 | +0.61(+1.34%) |
Apr 16, 2018 | 45.62 | 45.76 | 45.45 | 45.65 | 130,928 | +0.37(+0.82%) |
Apr 13, 2018 | 45.67 | 45.67 | 45.12 | 45.27 | 74,606 | -0.14(-0.30%) |
Apr 12, 2018 | 45.27 | 45.56 | 45.27 | 45.41 | 72,771 | +0.35(+0.78%) |
Apr 11, 2018 | 44.94 | 45.33 | 44.94 | 45.06 | 104,118 | -0.15(-0.33%) |
Apr 10, 2018 | 44.99 | 45.38 | 44.82 | 45.21 | 342,671 | +0.86(+1.93%) |
Apr 09, 2018 | 44.47 | 45.07 | 44.34 | 44.35 | 67,445 | +0.14(+0.32%) |
Apr 06, 2018 | 44.85 | 45.12 | 44.05 | 44.21 | 54,191 | -0.98(-2.18%) |
Apr 05, 2018 | 45.23 | 45.33 | 44.92 | 45.19 | 72,538 | +0.27(+0.61%) |
Apr 04, 2018 | 43.67 | 45.03 | 43.67 | 44.92 | 109,655 | +0.51(+1.15%) |
Apr 03, 2018 | 44.20 | 44.45 | 43.76 | 44.41 | 182,997 | +0.52(+1.20%) |
Apr 02, 2018 | 44.83 | 44.91 | 43.44 | 43.88 | 173,636 | -1.10(-2.46%) |
Mar 29, 2018 | 44.99 | 44.99 | 44.99 | 0 | +0.77(+1.74%) | |
Mar 28, 2018 | 44.35 | 44.64 | 44.08 | 44.22 | 86,561 | -0.14(-0.31%) |
Mar 27, 2018 | 45.49 | 45.49 | 44.15 | 44.36 | 85,499 | -0.95(-2.09%) |
Mar 26, 2018 | 44.80 | 45.34 | 44.28 | 45.31 | 134,112 | +1.27(+2.87%) |
Mar 23, 2018 | 45.15 | 45.16 | 44.02 | 44.04 | 142,240 | -1.01(-2.25%) |
Mar 22, 2018 | 45.77 | 45.96 | 45.04 | 45.05 | 97,780 | -1.22(-2.64%) |
Mar 21, 2018 | 46.30 | 46.71 | 46.21 | 46.28 | 110,124 | -0.04(-0.08%) |
Mar 20, 2018 | 46.30 | 46.40 | 46.19 | 46.31 | 155,044 | +0.06(+0.13%) |
Mar 19, 2018 | 46.81 | 46.81 | 45.97 | 46.25 | 74,524 | -0.78(-1.66%) |
Mar 16, 2018 | 46.97 | 47.15 | 46.97 | 47.04 | 49,744 | +0.09(+0.20%) |
Mar 15, 2018 | 47.06 | 47.16 | 46.81 | 46.94 | 73,500 | -0.03(-0.07%) |
Mar 14, 2018 | 47.46 | 47.46 | 46.90 | 46.97 | 86,246 | -0.17(-0.35%) |
Mar 13, 2018 | 47.68 | 47.75 | 47.03 | 47.14 | 73,313 | -0.35(-0.74%) |
Mar 12, 2018 | 47.60 | 47.69 | 47.42 | 47.49 | 68,371 | -0.02(-0.04%) |
Mar 09, 2018 | 47.00 | 47.51 | 46.98 | 47.51 | 52,994 | +0.88(+1.90%) |
Mar 08, 2018 | 46.62 | 46.73 | 46.45 | 46.63 | 47,779 | +0.10(+0.22%) |
Mar 07, 2018 | 46.58 | 46.52 | 141,769 | +0.13(+0.28%) | ||
Mar 06, 2018 | 46.33 | 46.41 | 46.06 | 46.39 | 64,688 | +0.26(+0.56%) |
Mar 05, 2018 | 45.45 | 46.27 | 45.43 | 46.14 | 114,099 | +0.46(+1.01%) |
Mar 02, 2018 | 45.00 | 45.74 | 44.93 | 45.68 | 83,950 | +0.31(+0.68%) |