Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.09 | 48.33 | 47.78 | 47.78 | 586 | -0.52(-1.08%) |
May 30, 2018 | 47.84 | 48.30 | 47.81 | 48.30 | 1,622 | +0.99(+2.09%) |
May 29, 2018 | 47.58 | 47.63 | 47.31 | 47.31 | 2,738 | -0.97(-2.02%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.20(-0.41%) | |
May 24, 2018 | 48.90 | 48.90 | 48.44 | 48.48 | 1,589 | -0.32(-0.65%) |
May 23, 2018 | 48.76 | 48.80 | 48.76 | 48.80 | 1,445 | -0.54(-1.10%) |
May 22, 2018 | 49.56 | 49.56 | 49.29 | 49.34 | 1,721 | -0.09(-0.17%) |
May 21, 2018 | 49.54 | 49.54 | 49.42 | 49.43 | 1,842 | +0.40(+0.81%) |
May 18, 2018 | 49.11 | 49.15 | 49.03 | 49.03 | 4,583 | -0.25(-0.50%) |
May 17, 2018 | 49.28 | 49.28 | 49.28 | 49.28 | 322 | -0.11(-0.23%) |
May 16, 2018 | 49.58 | 49.58 | 49.39 | 49.39 | 2,261 | +0.35(+0.71%) |
May 15, 2018 | 49.05 | 49.18 | 48.99 | 49.04 | 3,647 | -0.39(-0.79%) |
May 14, 2018 | 49.39 | 49.63 | 49.33 | 49.44 | 5,895 | +0.22(+0.44%) |
May 11, 2018 | 49.38 | 49.40 | 49.22 | 49.22 | 5,128 | -0.05(-0.10%) |
May 10, 2018 | 48.33 | 49.30 | 48.33 | 49.27 | 1,149 | +1.28(+2.67%) |
May 09, 2018 | 47.92 | 48.05 | 47.77 | 47.98 | 21,180 | +0.16(+0.33%) |
May 08, 2018 | 47.63 | 47.83 | 47.55 | 47.83 | 2,200 | +0.07(+0.15%) |
May 07, 2018 | 47.61 | 47.75 | 47.60 | 47.75 | 74,170 | +0.61(+1.30%) |
May 04, 2018 | 46.64 | 47.35 | 46.64 | 47.14 | 3,329 | +0.59(+1.27%) |
May 03, 2018 | 46.24 | 46.55 | 46.24 | 46.55 | 1,135 | +0.26(+0.57%) |
May 02, 2018 | 46.22 | 46.29 | 46.22 | 46.29 | 779 | +0.94(+2.06%) |
May 01, 2018 | 45.45 | 45.45 | 45.36 | 45.36 | 881 | -0.37(-0.82%) |
Apr 30, 2018 | 45.84 | 45.84 | 45.73 | 45.73 | 499 | -0.23(-0.49%) |
Apr 27, 2018 | 46.01 | 46.01 | 45.96 | 45.96 | 1,813 | +0.06(+0.13%) |
Apr 26, 2018 | 45.79 | 45.90 | 45.79 | 45.90 | 549 | +0.21(+0.47%) |
Apr 25, 2018 | 45.81 | 45.81 | 45.67 | 45.68 | 1,373 | -0.22(-0.47%) |
Apr 24, 2018 | 46.97 | 47.08 | 45.86 | 45.90 | 4,182 | -1.04(-2.22%) |
Apr 23, 2018 | 46.74 | 46.94 | 46.74 | 46.94 | 863 | +0.26(+0.55%) |
Apr 20, 2018 | 46.82 | 46.82 | 46.64 | 46.69 | 1,470 | -0.07(-0.15%) |
Apr 19, 2018 | 46.97 | 46.97 | 46.74 | 46.76 | 10,704 | -0.07(-0.14%) |
Apr 18, 2018 | 46.91 | 46.91 | 46.78 | 46.82 | 2,564 | -0.10(-0.22%) |
Apr 17, 2018 | 46.57 | 46.93 | 46.57 | 46.93 | 3,675 | +0.58(+1.26%) |
Apr 16, 2018 | 46.26 | 46.42 | 46.17 | 46.35 | 5,465 | +0.30(+0.65%) |
Apr 13, 2018 | 46.14 | 46.23 | 46.05 | 46.05 | 1,178 | -0.20(-0.43%) |
Apr 12, 2018 | 46.25 | 46.25 | 46.25 | 46.25 | 342 | +0.30(+0.65%) |
Apr 11, 2018 | 45.95 | 46.06 | 45.89 | 45.95 | 1,900 | -0.20(-0.44%) |
Apr 10, 2018 | 46.00 | 46.15 | 46.00 | 46.15 | 969 | +0.31(+0.67%) |
Apr 09, 2018 | 45.65 | 45.84 | 45.65 | 45.84 | 1,269 | +0.27(+0.60%) |
Apr 06, 2018 | 45.81 | 45.95 | 45.57 | 45.57 | 1,446 | -0.63(-1.36%) |
Apr 05, 2018 | 46.17 | 46.24 | 46.08 | 46.20 | 2,355 | +0.41(+0.90%) |
Apr 04, 2018 | 44.95 | 45.80 | 44.95 | 45.79 | 3,029 | +0.40(+0.88%) |
Apr 03, 2018 | 45.08 | 45.46 | 45.03 | 45.39 | 2,204 | +0.04(+0.09%) |
Apr 02, 2018 | 45.84 | 46.00 | 45.22 | 45.35 | 12,924 | -1.16(-2.50%) |
Mar 29, 2018 | 46.51 | 46.51 | 46.51 | 0 | +0.60(+1.31%) | |
Mar 28, 2018 | 46.24 | 46.26 | 45.77 | 45.91 | 10,207 | -0.51(-1.09%) |
Mar 27, 2018 | 47.56 | 47.56 | 46.42 | 46.42 | 2,406 | -0.48(-1.03%) |
Mar 26, 2018 | 46.78 | 46.90 | 46.48 | 46.90 | 2,059 | +0.91(+1.97%) |
Mar 23, 2018 | 47.12 | 47.12 | 45.99 | 45.99 | 2,649 | -1.00(-2.14%) |
Mar 22, 2018 | 47.70 | 47.70 | 47.00 | 47.00 | 4,162 | -1.13(-2.34%) |
Mar 21, 2018 | 48.23 | 48.33 | 48.11 | 48.12 | 1,087 | -0.30(-0.62%) |
Mar 20, 2018 | 48.28 | 48.42 | 48.28 | 48.42 | 1,331 | +0.21(+0.45%) |
Mar 19, 2018 | 48.77 | 48.77 | 48.03 | 48.21 | 4,052 | -0.43(-0.88%) |
Mar 16, 2018 | 48.67 | 48.67 | 48.63 | 48.63 | 1,656 | +0.15(+0.30%) |
Mar 15, 2018 | 48.49 | 48.49 | 48.49 | 48.49 | 446 | -0.28(-0.57%) |
Mar 14, 2018 | 48.76 | 48.76 | 48.76 | 48.76 | 373 | +0.01(+0.01%) |
Mar 13, 2018 | 49.37 | 49.37 | 48.76 | 48.76 | 888 | -0.27(-0.55%) |
Mar 12, 2018 | 49.12 | 49.12 | 48.91 | 49.03 | 2,232 | +0.11(+0.23%) |
Mar 09, 2018 | 48.52 | 48.92 | 48.52 | 48.92 | 2,584 | +0.71(+1.47%) |
Mar 08, 2018 | 48.25 | 48.25 | 48.11 | 48.21 | 1,802 | +0.16(+0.33%) |
Mar 07, 2018 | 47.83 | 48.05 | 47.83 | 48.05 | 1,392 | +0.13(+0.28%) |
Mar 06, 2018 | 47.43 | 47.91 | 47.43 | 47.91 | 1,651 | +0.55(+1.16%) |
Mar 05, 2018 | 47.38 | 47.43 | 47.31 | 47.36 | 1,015 | +0.60(+1.29%) |
Mar 02, 2018 | 46.33 | 46.76 | 46.33 | 46.76 | 1,346 | +0.14(+0.29%) |