Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.89 | 47.07 | 46.77 | 46.97 | 24,737 | -0.07(-0.14%) |
May 30, 2018 | 46.56 | 47.04 | 46.55 | 47.03 | 7,604 | +0.40(+0.85%) |
May 29, 2018 | 46.98 | 47.07 | 46.40 | 46.63 | 11,416 | -0.83(-1.75%) |
May 25, 2018 | 47.47 | 47.47 | 47.47 | 0 | +0.10(+0.21%) | |
May 24, 2018 | 47.53 | 47.53 | 47.02 | 47.37 | 15,495 | -0.41(-0.85%) |
May 23, 2018 | 47.38 | 47.81 | 47.35 | 47.77 | 31,731 | +0.05(+0.11%) |
May 22, 2018 | 47.89 | 47.93 | 47.71 | 47.72 | 15,559 | +0.16(+0.33%) |
May 21, 2018 | 47.57 | 47.77 | 47.52 | 47.56 | 7,412 | +0.06(+0.13%) |
May 18, 2018 | 47.33 | 47.53 | 47.31 | 47.50 | 21,651 | -0.07(-0.14%) |
May 17, 2018 | 47.73 | 47.95 | 47.57 | 47.57 | 6,310 | -0.50(-1.03%) |
May 16, 2018 | 48.00 | 48.27 | 48.00 | 48.06 | 14,216 | +0.49(+1.02%) |
May 15, 2018 | 47.70 | 47.85 | 47.54 | 47.58 | 70,867 | -0.79(-1.63%) |
May 14, 2018 | 48.79 | 48.79 | 48.34 | 48.37 | 8,486 | -0.03(-0.07%) |
May 11, 2018 | 48.60 | 48.66 | 48.36 | 48.40 | 23,143 | -0.21(-0.43%) |
May 10, 2018 | 47.95 | 48.62 | 47.95 | 48.61 | 45,259 | +1.10(+2.31%) |
May 09, 2018 | 47.37 | 47.65 | 47.37 | 47.51 | 13,379 | +0.03(+0.07%) |
May 08, 2018 | 47.49 | 47.54 | 47.34 | 47.48 | 39,729 | -0.03(-0.07%) |
May 07, 2018 | 47.61 | 47.72 | 47.48 | 47.51 | 23,292 | -0.44(-0.92%) |
May 04, 2018 | 47.50 | 48.10 | 47.50 | 47.95 | 39,971 | +0.24(+0.51%) |
May 03, 2018 | 47.67 | 47.97 | 47.28 | 47.71 | 21,997 | -0.10(-0.20%) |
May 02, 2018 | 48.13 | 48.28 | 47.80 | 47.80 | 28,474 | -0.15(-0.30%) |
May 01, 2018 | 48.06 | 48.23 | 47.63 | 47.95 | 227,623 | -0.43(-0.89%) |
Apr 30, 2018 | 48.74 | 48.74 | 48.37 | 48.38 | 4,998 | -0.18(-0.37%) |
Apr 27, 2018 | 48.34 | 48.59 | 48.34 | 48.56 | 37,779 | +0.31(+0.64%) |
Apr 26, 2018 | 48.37 | 48.38 | 48.07 | 48.25 | 14,660 | +0.53(+1.11%) |
Apr 25, 2018 | 47.89 | 47.97 | 47.55 | 47.72 | 234,098 | -0.33(-0.69%) |
Apr 24, 2018 | 48.48 | 48.54 | 47.81 | 48.06 | 19,923 | -0.24(-0.49%) |
Apr 23, 2018 | 48.27 | 48.52 | 48.22 | 48.29 | 7,972 | -0.23(-0.47%) |
Apr 20, 2018 | 48.79 | 48.79 | 48.41 | 48.52 | 31,570 | -0.52(-1.06%) |
Apr 19, 2018 | 49.16 | 49.27 | 48.85 | 49.04 | 21,191 | -0.06(-0.11%) |
Apr 18, 2018 | 48.97 | 49.23 | 48.92 | 49.10 | 12,184 | +0.40(+0.82%) |
Apr 17, 2018 | 48.62 | 48.99 | 48.61 | 48.70 | 7,924 | -0.04(-0.08%) |
Apr 16, 2018 | 48.71 | 48.88 | 48.62 | 48.74 | 15,295 | -0.07(-0.15%) |
Apr 13, 2018 | 49.24 | 49.27 | 48.71 | 48.81 | 16,889 | -0.34(-0.69%) |
Apr 12, 2018 | 49.23 | 49.45 | 49.15 | 49.15 | 11,041 | -0.05(-0.10%) |
Apr 11, 2018 | 48.91 | 49.30 | 48.91 | 49.20 | 13,892 | +0.21(+0.43%) |
Apr 10, 2018 | 49.08 | 49.24 | 48.82 | 48.99 | 197,486 | +0.48(+0.99%) |
Apr 09, 2018 | 48.67 | 48.89 | 48.51 | 48.51 | 28,238 | -0.02(-0.05%) |
Apr 06, 2018 | 49.11 | 49.11 | 48.25 | 48.54 | 8,524 | -0.83(-1.68%) |
Apr 05, 2018 | 49.71 | 49.71 | 49.17 | 49.36 | 4,453 | +0.09(+0.18%) |
Apr 04, 2018 | 48.06 | 49.28 | 48.06 | 49.27 | 20,764 | -0.02(-0.05%) |
Apr 03, 2018 | 49.01 | 49.45 | 48.97 | 49.30 | 48,433 | +0.86(+1.78%) |
Apr 02, 2018 | 49.30 | 49.30 | 48.04 | 48.44 | 14,402 | -1.03(-2.09%) |
Mar 29, 2018 | 49.47 | 49.47 | 49.47 | 0 | +0.66(+1.35%) | |
Mar 28, 2018 | 48.58 | 48.81 | 48.38 | 48.81 | 17,432 | +0.31(+0.64%) |
Mar 27, 2018 | 49.55 | 49.55 | 48.29 | 48.50 | 22,783 | -0.73(-1.49%) |
Mar 26, 2018 | 48.77 | 49.27 | 48.59 | 49.24 | 33,961 | +1.46(+3.05%) |
Mar 23, 2018 | 48.85 | 48.91 | 47.78 | 47.78 | 78,801 | -1.14(-2.33%) |
Mar 22, 2018 | 49.23 | 49.49 | 48.75 | 48.92 | 13,304 | -1.15(-2.29%) |
Mar 21, 2018 | 49.85 | 50.17 | 49.85 | 50.06 | 11,279 | +0.28(+0.56%) |
Mar 20, 2018 | 49.84 | 50.05 | 49.75 | 49.79 | 14,482 | +0.24(+0.49%) |
Mar 19, 2018 | 49.61 | 49.76 | 49.27 | 49.54 | 20,741 | -0.42(-0.84%) |
Mar 16, 2018 | 49.90 | 50.20 | 49.90 | 49.96 | 14,189 | -0.20(-0.40%) |
Mar 15, 2018 | 50.37 | 50.39 | 50.05 | 50.17 | 23,210 | +0.12(+0.24%) |
Mar 14, 2018 | 50.47 | 50.53 | 50.01 | 50.04 | 41,724 | +0.04(+0.08%) |
Mar 13, 2018 | 50.65 | 50.82 | 50.00 | 50.00 | 14,179 | -0.43(-0.84%) |
Mar 12, 2018 | 50.34 | 50.61 | 50.30 | 50.43 | 24,996 | -0.04(-0.09%) |
Mar 09, 2018 | 50.00 | 50.47 | 49.97 | 50.47 | 25,066 | +0.98(+1.98%) |
Mar 08, 2018 | 49.59 | 49.59 | 49.32 | 49.49 | 23,665 | -0.14(-0.29%) |
Mar 07, 2018 | 49.64 | 49.64 | 22,052 | -0.07(-0.13%) | ||
Mar 06, 2018 | 49.75 | 49.82 | 49.50 | 49.70 | 50,603 | +0.35(+0.71%) |
Mar 05, 2018 | 48.74 | 49.52 | 48.74 | 49.36 | 34,938 | +0.19(+0.38%) |
Mar 02, 2018 | 48.86 | 49.53 | 48.54 | 49.17 | 173,875 | +0.02(+0.05%) |