Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.72 | 48.34 | 47.58 | 47.66 | 274,118 | -0.07(-0.15%) |
May 30, 2018 | 47.40 | 47.90 | 47.35 | 47.73 | 279,801 | +0.65(+1.38%) |
May 29, 2018 | 47.34 | 47.80 | 46.82 | 47.08 | 196,051 | -0.69(-1.45%) |
May 25, 2018 | 47.77 | 47.77 | 47.77 | 0 | +0.22(+0.47%) | |
May 24, 2018 | 47.33 | 47.57 | 46.44 | 47.55 | 173,714 | +0.05(+0.10%) |
May 23, 2018 | 47.49 | 47.65 | 47.28 | 47.50 | 130,904 | +0.01(+0.02%) |
May 22, 2018 | 47.10 | 47.86 | 47.10 | 47.49 | 265,871 | +0.50(+1.07%) |
May 21, 2018 | 46.33 | 47.21 | 46.33 | 46.99 | 262,225 | +0.80(+1.72%) |
May 18, 2018 | 47.18 | 47.41 | 46.17 | 46.20 | 324,188 | -0.76(-1.63%) |
May 17, 2018 | 46.61 | 47.21 | 46.51 | 46.96 | 211,760 | +0.27(+0.58%) |
May 16, 2018 | 46.58 | 47.02 | 46.35 | 46.69 | 237,737 | +0.08(+0.17%) |
May 15, 2018 | 46.00 | 46.75 | 46.00 | 46.61 | 224,243 | +0.46(+1.00%) |
May 14, 2018 | 46.81 | 46.91 | 46.10 | 46.15 | 230,369 | -0.52(-1.11%) |
May 11, 2018 | 46.60 | 46.99 | 46.52 | 46.67 | 111,097 | -0.01(-0.02%) |
May 10, 2018 | 46.83 | 46.96 | 46.30 | 46.67 | 113,670 | -0.15(-0.32%) |
May 09, 2018 | 46.72 | 47.22 | 46.30 | 46.83 | 187,356 | +0.10(+0.20%) |
May 08, 2018 | 46.99 | 47.20 | 46.54 | 46.73 | 223,345 | -0.12(-0.25%) |
May 07, 2018 | 46.52 | 46.98 | 46.13 | 46.85 | 198,083 | +0.41(+0.87%) |
May 04, 2018 | 45.60 | 46.83 | 45.32 | 46.44 | 256,463 | +0.76(+1.65%) |
May 03, 2018 | 45.98 | 46.05 | 45.32 | 45.69 | 109,543 | -0.52(-1.14%) |
May 02, 2018 | 46.04 | 46.63 | 45.71 | 46.21 | 145,844 | -0.02(-0.03%) |
May 01, 2018 | 45.64 | 46.34 | 45.18 | 46.23 | 418,954 | +0.60(+1.31%) |
Apr 30, 2018 | 46.45 | 46.55 | 45.62 | 45.63 | 252,787 | -0.53(-1.15%) |
Apr 27, 2018 | 46.31 | 46.71 | 45.97 | 46.17 | 197,271 | -0.27(-0.58%) |
Apr 26, 2018 | 46.41 | 46.69 | 46.03 | 46.44 | 256,175 | -0.02(-0.05%) |
Apr 25, 2018 | 46.28 | 47.09 | 46.02 | 46.46 | 461,990 | +0.26(+0.57%) |
Apr 24, 2018 | 45.90 | 46.91 | 44.65 | 46.20 | 552,375 | +1.83(+4.12%) |
Apr 23, 2018 | 44.74 | 44.86 | 44.31 | 44.37 | 310,012 | -0.14(-0.30%) |
Apr 20, 2018 | 44.35 | 44.88 | 44.34 | 44.50 | 205,927 | +0.01(+0.02%) |
Apr 19, 2018 | 44.15 | 44.73 | 44.12 | 44.50 | 230,889 | +0.50(+1.14%) |
Apr 18, 2018 | 44.42 | 44.72 | 43.92 | 44.00 | 198,613 | -0.16(-0.36%) |
Apr 17, 2018 | 44.72 | 44.72 | 43.21 | 44.15 | 151,577 | -0.33(-0.73%) |
Apr 16, 2018 | 44.28 | 44.56 | 43.87 | 44.48 | 219,479 | +0.49(+1.12%) |
Apr 13, 2018 | 44.82 | 44.82 | 43.89 | 43.99 | 115,785 | -0.58(-1.30%) |
Apr 12, 2018 | 44.33 | 44.80 | 43.85 | 44.57 | 108,610 | +0.51(+1.15%) |
Apr 11, 2018 | 44.03 | 44.25 | 43.73 | 44.06 | 131,698 | +0.04(+0.09%) |
Apr 10, 2018 | 43.81 | 44.19 | 43.42 | 44.02 | 116,163 | +0.89(+2.06%) |
Apr 09, 2018 | 43.49 | 44.23 | 43.10 | 43.13 | 151,080 | -0.25(-0.57%) |
Apr 06, 2018 | 44.38 | 44.67 | 42.89 | 43.38 | 239,336 | -1.29(-2.88%) |
Apr 05, 2018 | 44.38 | 44.72 | 44.00 | 44.66 | 164,897 | +0.46(+1.04%) |
Apr 04, 2018 | 42.96 | 44.35 | 42.96 | 44.20 | 162,503 | +0.76(+1.75%) |
Apr 03, 2018 | 43.55 | 43.80 | 42.98 | 43.45 | 568,351 | +0.32(+0.73%) |
Apr 02, 2018 | 43.69 | 43.97 | 42.74 | 43.13 | 185,423 | -0.70(-1.60%) |
Mar 29, 2018 | 43.83 | 43.83 | 43.83 | 0 | -0.09(-0.20%) | |
Mar 28, 2018 | 43.62 | 44.97 | 43.18 | 43.92 | 521,972 | +0.51(+1.16%) |
Mar 27, 2018 | 44.14 | 44.41 | 43.34 | 43.42 | 214,531 | -0.70(-1.59%) |
Mar 26, 2018 | 43.38 | 44.18 | 42.28 | 44.12 | 281,236 | +1.32(+3.08%) |
Mar 23, 2018 | 44.54 | 44.54 | 42.79 | 42.80 | 376,209 | -1.68(-3.78%) |
Mar 22, 2018 | 45.32 | 45.57 | 44.42 | 44.48 | 192,090 | -1.28(-2.80%) |
Mar 21, 2018 | 45.67 | 46.03 | 44.97 | 45.76 | 178,213 | +0.26(+0.57%) |
Mar 20, 2018 | 45.90 | 45.90 | 44.50 | 45.50 | 245,870 | -0.19(-0.41%) |
Mar 19, 2018 | 45.88 | 46.01 | 45.03 | 45.69 | 234,471 | -0.17(-0.36%) |
Mar 16, 2018 | 45.92 | 46.44 | 45.53 | 45.86 | 761,245 | -0.18(-0.39%) |
Mar 15, 2018 | 45.85 | 46.07 | 45.43 | 46.04 | 226,938 | +0.28(+0.62%) |
Mar 14, 2018 | 46.01 | 46.10 | 45.50 | 45.75 | 465,719 | -0.13(-0.29%) |
Mar 13, 2018 | 45.81 | 45.99 | 45.48 | 45.89 | 353,492 | +0.24(+0.54%) |
Mar 12, 2018 | 45.55 | 45.72 | 45.17 | 45.64 | 310,652 | +0.09(+0.19%) |
Mar 09, 2018 | 45.17 | 45.74 | 44.49 | 45.56 | 281,748 | +0.61(+1.35%) |
Mar 08, 2018 | 45.45 | 45.54 | 44.69 | 44.95 | 327,661 | -0.51(-1.13%) |
Mar 07, 2018 | 44.57 | 45.57 | 44.57 | 45.46 | 221,424 | +0.62(+1.37%) |
Mar 06, 2018 | 44.90 | 45.13 | 44.16 | 44.84 | 323,704 | +0.21(+0.48%) |
Mar 05, 2018 | 44.16 | 44.89 | 43.60 | 44.63 | 358,479 | +0.29(+0.66%) |
Mar 02, 2018 | 43.42 | 44.47 | 43.23 | 44.34 | 317,491 | +0.73(+1.68%) |