Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.06 | 45.06 | 43.88 | 44.13 | 143,908 | -0.93(-2.07%) |
May 30, 2018 | 44.55 | 45.40 | 44.47 | 45.06 | 170,379 | +0.64(+1.43%) |
May 29, 2018 | 45.10 | 45.15 | 44.43 | 44.43 | 104,566 | -1.02(-2.24%) |
May 25, 2018 | 45.44 | 45.44 | 45.44 | 0 | -0.21(-0.46%) | |
May 24, 2018 | 45.91 | 45.99 | 45.32 | 45.65 | 81,236 | -0.38(-0.83%) |
May 23, 2018 | 45.32 | 46.29 | 45.27 | 46.04 | 162,195 | +0.64(+1.40%) |
May 22, 2018 | 45.57 | 45.65 | 44.98 | 45.40 | 165,235 | -0.25(-0.56%) |
May 21, 2018 | 45.15 | 45.74 | 45.02 | 45.65 | 94,159 | +0.59(+1.32%) |
May 18, 2018 | 44.93 | 45.15 | 44.76 | 45.06 | 102,415 | +0.34(+0.76%) |
May 17, 2018 | 44.68 | 45.02 | 44.51 | 44.72 | 113,539 | +0.04(+0.09%) |
May 16, 2018 | 44.60 | 45.06 | 44.60 | 44.68 | 121,442 | -0.25(-0.57%) |
May 15, 2018 | 44.51 | 45.06 | 44.17 | 44.93 | 203,494 | +0.25(+0.57%) |
May 14, 2018 | 44.89 | 45.19 | 44.68 | 44.68 | 108,628 | -0.21(-0.47%) |
May 11, 2018 | 45.02 | 45.57 | 44.68 | 44.89 | 84,403 | -0.13(-0.28%) |
May 10, 2018 | 45.40 | 45.57 | 44.85 | 45.02 | 83,456 | -0.42(-0.93%) |
May 09, 2018 | 45.86 | 45.86 | 45.23 | 45.44 | 114,278 | -0.21(-0.46%) |
May 08, 2018 | 45.65 | 45.73 | 45.27 | 45.65 | 157,198 | -0.25(-0.55%) |
May 07, 2018 | 45.82 | 46.03 | 45.57 | 45.90 | 179,465 | +0.30(+0.65%) |
May 04, 2018 | 45.44 | 45.78 | 45.14 | 45.61 | 128,445 | +0.59(+1.31%) |
May 03, 2018 | 45.48 | 45.48 | 44.81 | 45.02 | 108,178 | -0.55(-1.20%) |
May 02, 2018 | 45.78 | 45.99 | 45.44 | 45.57 | 101,366 | -0.30(-0.64%) |
May 01, 2018 | 45.57 | 45.95 | 45.36 | 45.86 | 137,526 | +0.17(+0.37%) |
Apr 30, 2018 | 45.95 | 46.56 | 45.65 | 45.69 | 81,566 | -0.17(-0.37%) |
Apr 27, 2018 | 45.61 | 46.03 | 45.33 | 45.86 | 105,118 | +0.46(+1.02%) |
Apr 26, 2018 | 45.78 | 45.95 | 45.27 | 45.40 | 91,680 | -0.34(-0.74%) |
Apr 25, 2018 | 46.71 | 47.17 | 45.65 | 45.73 | 115,605 | -1.14(-2.43%) |
Apr 24, 2018 | 47.59 | 47.61 | 46.66 | 46.87 | 120,630 | -0.55(-1.16%) |
Apr 23, 2018 | 48.14 | 48.25 | 47.34 | 47.42 | 84,079 | -0.59(-1.23%) |
Apr 20, 2018 | 48.18 | 48.69 | 47.97 | 48.01 | 77,884 | -0.34(-0.70%) |
Apr 19, 2018 | 48.94 | 49.15 | 48.27 | 48.35 | 93,533 | -0.55(-1.12%) |
Apr 18, 2018 | 49.19 | 49.36 | 48.77 | 48.90 | 108,230 | -0.13(-0.26%) |
Apr 17, 2018 | 49.03 | 49.49 | 48.69 | 49.03 | 182,461 | +0.38(+0.78%) |
Apr 16, 2018 | 48.81 | 48.98 | 48.34 | 48.65 | 122,326 | -0.08(-0.17%) |
Apr 13, 2018 | 49.11 | 49.19 | 48.06 | 48.73 | 293,705 | -0.30(-0.60%) |
Apr 12, 2018 | 49.62 | 49.62 | 48.90 | 49.03 | 118,378 | -0.42(-0.85%) |
Apr 11, 2018 | 49.87 | 50.42 | 49.41 | 49.45 | 132,707 | -0.51(-1.01%) |
Apr 10, 2018 | 49.36 | 50.29 | 49.24 | 49.95 | 217,504 | +0.13(+0.25%) |
Apr 09, 2018 | 50.21 | 50.46 | 49.70 | 49.83 | 106,864 | -0.13(-0.25%) |
Apr 06, 2018 | 50.67 | 50.88 | 49.91 | 49.95 | 105,981 | -0.97(-1.91%) |
Apr 05, 2018 | 51.43 | 51.44 | 50.59 | 50.92 | 97,554 | -0.08(-0.17%) |
Apr 04, 2018 | 49.62 | 51.20 | 49.32 | 51.01 | 122,539 | +0.89(+1.77%) |
Apr 03, 2018 | 50.42 | 50.50 | 49.28 | 50.12 | 260,236 | -0.08(-0.17%) |
Apr 02, 2018 | 50.80 | 51.09 | 49.57 | 50.21 | 97,307 | -0.80(-1.57%) |
Mar 29, 2018 | 51.01 | 51.01 | 51.01 | 0 | +0.25(+0.50%) | |
Mar 28, 2018 | 49.95 | 51.05 | 49.87 | 50.76 | 94,636 | +1.05(+2.12%) |
Mar 27, 2018 | 49.79 | 50.63 | 49.11 | 49.70 | 185,580 | +0.08(+0.17%) |
Mar 26, 2018 | 48.65 | 49.70 | 48.35 | 49.62 | 104,091 | +1.56(+3.25%) |
Mar 23, 2018 | 49.32 | 49.49 | 48.06 | 48.06 | 118,781 | -1.22(-2.48%) |
Mar 22, 2018 | 49.62 | 50.04 | 49.19 | 49.28 | 163,626 | -0.67(-1.35%) |
Mar 21, 2018 | 50.50 | 50.84 | 49.91 | 49.95 | 127,552 | -0.38(-0.75%) |
Mar 20, 2018 | 50.42 | 50.84 | 49.95 | 50.33 | 137,908 | -0.13(-0.25%) |
Mar 19, 2018 | 51.30 | 51.37 | 49.95 | 50.46 | 101,994 | -0.93(-1.81%) |
Mar 16, 2018 | 50.76 | 51.56 | 50.38 | 51.39 | 226,109 | +0.59(+1.16%) |
Mar 15, 2018 | 51.14 | 51.70 | 50.59 | 50.80 | 104,723 | +0.04(+0.08%) |
Mar 14, 2018 | 51.05 | 51.35 | 50.55 | 50.76 | 130,518 | -0.04(-0.08%) |
Mar 13, 2018 | 50.42 | 51.35 | 50.34 | 50.80 | 131,467 | +0.51(+1.01%) |
Mar 12, 2018 | 49.07 | 50.59 | 49.07 | 50.29 | 132,301 | +1.35(+2.76%) |
Mar 09, 2018 | 47.93 | 49.07 | 47.55 | 48.94 | 126,380 | +1.18(+2.47%) |
Mar 08, 2018 | 47.89 | 48.60 | 47.38 | 47.76 | 351,142 | +0.04(+0.09%) |
Mar 07, 2018 | 47.72 | 164,541 | +0.04(+0.09%) | |||
Mar 06, 2018 | 47.89 | 48.01 | 47.34 | 47.68 | 133,996 | +0.00(+0.00%) |
Mar 05, 2018 | 47.17 | 47.97 | 47.17 | 47.68 | 122,438 | +0.21(+0.44%) |
Mar 02, 2018 | 46.54 | 48.26 | 46.32 | 47.47 | 138,656 | +0.71(+1.53%) |