Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.69 | 45.71 | 45.62 | 45.66 | 8,532,773 | -0.01(-0.02%) |
May 30, 2018 | 45.65 | 45.69 | 45.58 | 45.67 | 1,163,506 | +0.08(+0.17%) |
May 29, 2018 | 45.62 | 45.64 | 45.49 | 45.59 | 10,279,099 | -0.10(-0.22%) |
May 25, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 45.68 | 45.71 | 45.65 | 45.66 | 1,077,539 | +0.00(+0.00%) |
May 23, 2018 | 45.62 | 45.67 | 45.59 | 45.66 | 1,153,345 | +0.09(+0.20%) |
May 22, 2018 | 45.59 | 45.60 | 45.57 | 45.57 | 895,907 | -0.03(-0.07%) |
May 21, 2018 | 45.59 | 45.61 | 45.56 | 45.60 | 1,574,378 | +0.02(+0.04%) |
May 18, 2018 | 45.52 | 45.60 | 45.51 | 45.59 | 796,047 | +0.03(+0.06%) |
May 17, 2018 | 45.59 | 45.59 | 45.54 | 45.56 | 778,278 | -0.04(-0.09%) |
May 16, 2018 | 45.62 | 45.64 | 45.59 | 45.60 | 1,068,663 | +0.00(+0.00%) |
May 15, 2018 | 45.64 | 45.65 | 45.58 | 45.60 | 1,556,537 | -0.09(-0.20%) |
May 14, 2018 | 45.73 | 45.73 | 45.67 | 45.70 | 1,527,362 | -0.07(-0.15%) |
May 11, 2018 | 45.76 | 45.80 | 45.75 | 45.76 | 960,835 | +0.00(+0.00%) |
May 10, 2018 | 45.78 | 45.79 | 45.74 | 45.76 | 1,123,750 | -0.01(-0.02%) |
May 09, 2018 | 45.75 | 45.77 | 45.73 | 45.77 | 1,284,757 | +0.02(+0.04%) |
May 08, 2018 | 45.78 | 45.79 | 45.73 | 45.75 | 1,142,020 | -0.09(-0.20%) |
May 07, 2018 | 45.85 | 45.85 | 45.83 | 45.85 | 917,080 | +0.03(+0.07%) |
May 04, 2018 | 45.82 | 45.83 | 45.80 | 45.81 | 690,262 | -0.03(-0.05%) |
May 03, 2018 | 45.79 | 45.85 | 45.77 | 45.84 | 847,977 | +0.08(+0.18%) |
May 02, 2018 | 45.75 | 45.78 | 45.73 | 45.75 | 1,120,740 | -0.03(-0.07%) |
May 01, 2018 | 45.77 | 45.80 | 45.76 | 45.79 | 930,817 | +0.02(+0.04%) |
Apr 30, 2018 | 45.74 | 45.79 | 45.73 | 45.77 | 3,289,074 | +0.00(+0.00%) |
Apr 27, 2018 | 45.74 | 45.78 | 45.73 | 45.77 | 694,996 | +0.05(+0.11%) |
Apr 26, 2018 | 45.66 | 45.73 | 45.63 | 45.72 | 1,299,443 | +0.09(+0.20%) |
Apr 25, 2018 | 45.62 | 45.64 | 45.60 | 45.63 | 1,477,301 | -0.04(-0.09%) |
Apr 24, 2018 | 45.65 | 45.68 | 45.62 | 45.67 | 775,851 | +0.02(+0.04%) |
Apr 23, 2018 | 45.65 | 45.65 | 45.62 | 45.65 | 729,166 | -0.05(-0.11%) |
Apr 20, 2018 | 45.68 | 45.71 | 45.65 | 45.70 | 736,381 | -0.02(-0.04%) |
Apr 19, 2018 | 45.74 | 45.74 | 45.66 | 45.72 | 889,578 | -0.13(-0.27%) |
Apr 18, 2018 | 45.84 | 45.88 | 45.84 | 45.84 | 1,016,133 | -0.02(-0.04%) |
Apr 17, 2018 | 45.83 | 45.87 | 45.82 | 45.86 | 1,406,054 | +0.06(+0.13%) |
Apr 16, 2018 | 45.78 | 45.81 | 45.76 | 45.80 | 2,092,947 | -0.01(-0.02%) |
Apr 13, 2018 | 45.74 | 45.82 | 45.74 | 45.81 | 811,481 | +0.03(+0.07%) |
Apr 12, 2018 | 45.81 | 45.81 | 45.76 | 45.78 | 986,059 | -0.03(-0.07%) |
Apr 11, 2018 | 45.85 | 45.85 | 45.79 | 45.81 | 964,063 | +0.01(+0.02%) |
Apr 10, 2018 | 45.82 | 45.84 | 45.79 | 45.80 | 1,081,663 | -0.04(-0.09%) |
Apr 09, 2018 | 45.82 | 45.86 | 45.81 | 45.84 | 1,330,371 | +0.01(+0.02%) |
Apr 06, 2018 | 45.85 | 45.84 | 1,129,169 | +0.10(+0.22%) | ||
Apr 05, 2018 | 45.77 | 45.79 | 45.73 | 45.74 | 1,173,526 | -0.12(-0.26%) |
Apr 04, 2018 | 45.84 | 45.85 | 45.82 | 45.85 | 1,312,349 | +0.00(+0.00%) |
Apr 03, 2018 | 45.84 | 45.86 | 45.83 | 45.85 | 1,215,009 | +0.00(+0.00%) |
Apr 02, 2018 | 45.84 | 45.86 | 45.78 | 45.85 | 2,237,322 | +0.02(+0.04%) |
Mar 29, 2018 | 45.83 | 45.83 | 45.83 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.81 | 45.85 | 45.77 | 45.78 | 1,096,518 | +0.00(+0.00%) |
Mar 27, 2018 | 45.73 | 45.78 | 45.68 | 45.78 | 1,262,532 | +0.08(+0.18%) |
Mar 26, 2018 | 45.67 | 45.72 | 45.64 | 45.70 | 1,620,718 | +0.01(+0.02%) |
Mar 23, 2018 | 45.63 | 45.72 | 45.63 | 45.69 | 945,078 | -0.02(-0.04%) |
Mar 22, 2018 | 45.67 | 45.74 | 45.63 | 45.71 | 1,398,932 | +0.14(+0.31%) |
Mar 21, 2018 | 45.53 | 45.58 | 45.52 | 45.57 | 1,247,671 | -0.04(-0.09%) |
Mar 20, 2018 | 45.57 | 45.62 | 45.57 | 45.61 | 1,258,339 | +0.03(+0.06%) |
Mar 19, 2018 | 45.53 | 45.61 | 45.50 | 45.58 | 909,063 | +0.00(+0.00%) |
Mar 16, 2018 | 45.56 | 45.59 | 45.55 | 45.58 | 880,775 | +0.03(+0.06%) |
Mar 15, 2018 | 45.52 | 45.57 | 45.52 | 45.56 | 1,392,907 | +0.01(+0.02%) |
Mar 14, 2018 | 45.47 | 45.55 | 45.47 | 45.55 | 1,320,938 | +0.10(+0.22%) |
Mar 13, 2018 | 45.47 | 45.47 | 45.43 | 45.45 | 1,402,236 | +0.03(+0.06%) |
Mar 12, 2018 | 45.42 | 45.43 | 45.40 | 45.42 | 1,103,766 | +0.03(+0.07%) |
Mar 09, 2018 | 45.38 | 45.41 | 45.37 | 45.39 | 909,647 | -0.03(-0.06%) |
Mar 08, 2018 | 45.37 | 45.43 | 45.34 | 45.42 | 1,072,564 | +0.03(+0.06%) |
Mar 07, 2018 | 45.38 | 45.41 | 45.34 | 45.39 | 1,270,387 | +0.08(+0.17%) |
Mar 06, 2018 | 45.29 | 45.32 | 45.26 | 45.31 | 1,667,327 | -0.05(-0.11%) |
Mar 05, 2018 | 45.40 | 45.41 | 45.35 | 45.37 | 1,098,490 | +0.03(+0.07%) |
Mar 02, 2018 | 45.41 | 45.41 | 45.31 | 45.33 | 1,237,960 | -0.06(-0.13%) |