Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.94 | 46.94 | 46.87 | 46.87 | 719 | -0.32(-0.67%) |
May 30, 2018 | 46.76 | 47.19 | 46.76 | 47.19 | 3,780 | +0.68(+1.46%) |
May 29, 2018 | 46.51 | 46.53 | 46.51 | 46.51 | 2,223 | -0.49(-1.05%) |
May 25, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 46.71 | 46.97 | 46.71 | 46.97 | 3,225 | +0.15(+0.33%) |
May 23, 2018 | 46.33 | 46.82 | 46.33 | 46.82 | 4,332 | +0.05(+0.10%) |
May 22, 2018 | 46.87 | 46.87 | 46.77 | 46.77 | 1,179 | -0.11(-0.22%) |
May 21, 2018 | 47.19 | 47.19 | 46.88 | 46.88 | 825 | +0.01(+0.02%) |
May 18, 2018 | 46.75 | 46.90 | 46.75 | 46.87 | 2,415 | +0.01(+0.02%) |
May 17, 2018 | 46.86 | 47.06 | 46.69 | 46.86 | 8,533 | +0.03(+0.06%) |
May 16, 2018 | 46.75 | 46.96 | 46.62 | 46.83 | 10,053 | +0.34(+0.72%) |
May 15, 2018 | 46.43 | 46.59 | 46.35 | 46.50 | 18,610 | -0.33(-0.70%) |
May 14, 2018 | 46.95 | 46.97 | 46.79 | 46.82 | 7,812 | +0.02(+0.04%) |
May 11, 2018 | 46.75 | 46.80 | 46.63 | 46.80 | 4,028 | +0.23(+0.49%) |
May 10, 2018 | 46.41 | 46.78 | 46.41 | 46.57 | 19,551 | +0.21(+0.46%) |
May 09, 2018 | 45.88 | 46.39 | 45.86 | 46.36 | 8,286 | +0.59(+1.28%) |
May 08, 2018 | 46.18 | 46.30 | 45.77 | 45.77 | 2,581 | -0.50(-1.08%) |
May 07, 2018 | 46.17 | 46.28 | 46.17 | 46.28 | 2,398 | +0.05(+0.11%) |
May 04, 2018 | 45.80 | 46.30 | 45.80 | 46.23 | 2,217 | +0.78(+1.73%) |
May 03, 2018 | 45.26 | 45.45 | 45.25 | 45.44 | 3,886 | -0.18(-0.40%) |
May 02, 2018 | 45.93 | 45.93 | 45.62 | 45.62 | 2,127 | -0.60(-1.30%) |
May 01, 2018 | 45.94 | 46.23 | 45.83 | 46.23 | 1,898 | +0.20(+0.44%) |
Apr 30, 2018 | 46.08 | 46.08 | 46.03 | 46.03 | 769 | -0.40(-0.87%) |
Apr 27, 2018 | 46.61 | 46.61 | 46.37 | 46.43 | 1,988 | -0.07(-0.14%) |
Apr 26, 2018 | 46.35 | 46.50 | 46.27 | 46.50 | 2,376 | +0.68(+1.47%) |
Apr 25, 2018 | 45.90 | 45.95 | 45.82 | 45.82 | 4,614 | +0.03(+0.07%) |
Apr 24, 2018 | 46.20 | 46.20 | 45.79 | 45.79 | 4,757 | -0.61(-1.31%) |
Apr 23, 2018 | 46.51 | 46.59 | 46.39 | 46.39 | 1,378 | +0.15(+0.32%) |
Apr 20, 2018 | 46.76 | 46.76 | 46.25 | 46.25 | 2,360 | -0.62(-1.33%) |
Apr 19, 2018 | 47.11 | 47.12 | 46.87 | 46.87 | 2,234 | -0.32(-0.67%) |
Apr 18, 2018 | 47.19 | 47.19 | 47.19 | 47.19 | 1,486 | +0.17(+0.36%) |
Apr 17, 2018 | 46.69 | 47.06 | 46.69 | 47.02 | 9,195 | +0.59(+1.28%) |
Apr 16, 2018 | 46.40 | 46.58 | 46.35 | 46.42 | 5,215 | +0.21(+0.45%) |
Apr 13, 2018 | 46.06 | 46.22 | 46.05 | 46.22 | 2,073 | -0.06(-0.12%) |
Apr 12, 2018 | 46.30 | 46.37 | 46.19 | 46.28 | 16,835 | +0.23(+0.50%) |
Apr 11, 2018 | 45.90 | 46.31 | 45.90 | 46.05 | 2,855 | -0.26(-0.55%) |
Apr 10, 2018 | 45.92 | 46.40 | 45.92 | 46.30 | 9,680 | +0.84(+1.85%) |
Apr 09, 2018 | 45.97 | 46.16 | 45.46 | 45.46 | 3,794 | +0.06(+0.14%) |
Apr 06, 2018 | 46.06 | 46.14 | 45.40 | 45.40 | 4,160 | -1.20(-2.58%) |
Apr 05, 2018 | 46.71 | 46.71 | 46.40 | 46.60 | 3,256 | +0.39(+0.85%) |
Apr 04, 2018 | 44.73 | 46.21 | 44.73 | 46.21 | 104,609 | +1.13(+2.51%) |
Apr 03, 2018 | 45.10 | 45.40 | 45.05 | 45.08 | 5,098 | -0.05(-0.11%) |
Apr 02, 2018 | 45.57 | 45.57 | 44.84 | 45.13 | 4,690 | -1.19(-2.58%) |
Mar 29, 2018 | 46.32 | 46.32 | 46.32 | 0 | +0.36(+0.78%) | |
Mar 28, 2018 | 45.51 | 45.96 | 45.51 | 45.96 | 3,461 | -0.17(-0.37%) |
Mar 27, 2018 | 46.63 | 46.74 | 46.13 | 46.13 | 2,526 | -0.50(-1.07%) |
Mar 26, 2018 | 46.18 | 46.65 | 45.74 | 46.63 | 5,322 | +0.97(+2.12%) |
Mar 23, 2018 | 46.39 | 46.63 | 45.66 | 45.66 | 12,062 | -0.89(-1.91%) |
Mar 22, 2018 | 46.87 | 47.04 | 46.55 | 46.55 | 2,998 | -1.12(-2.35%) |
Mar 21, 2018 | 47.74 | 47.93 | 47.56 | 47.67 | 10,340 | +0.11(+0.24%) |
Mar 20, 2018 | 47.60 | 47.60 | 47.56 | 47.56 | 2,249 | -0.03(-0.06%) |
Mar 19, 2018 | 48.17 | 48.17 | 47.38 | 47.59 | 2,133 | -0.94(-1.93%) |
Mar 16, 2018 | 48.68 | 48.73 | 48.52 | 48.52 | 10,394 | +0.06(+0.12%) |
Mar 15, 2018 | 48.64 | 48.69 | 48.34 | 48.47 | 9,141 | -0.12(-0.26%) |
Mar 14, 2018 | 48.93 | 48.93 | 48.50 | 48.59 | 19,049 | -0.26(-0.54%) |
Mar 13, 2018 | 49.36 | 49.36 | 48.82 | 48.86 | 3,333 | -0.40(-0.81%) |
Mar 12, 2018 | 49.25 | 49.25 | 49.25 | 49.25 | 1,163 | +0.10(+0.19%) |
Mar 09, 2018 | 48.73 | 49.16 | 48.73 | 49.16 | 6,305 | +0.89(+1.85%) |
Mar 08, 2018 | 48.31 | 48.31 | 48.27 | 48.27 | 2,265 | +0.29(+0.60%) |
Mar 07, 2018 | 47.98 | 47.62 | 47.98 | 1,616 | -0.07(-0.15%) | |
Mar 06, 2018 | 47.86 | 48.05 | 47.80 | 48.05 | 2,336 | +0.36(+0.75%) |
Mar 05, 2018 | 47.21 | 47.69 | 47.21 | 47.69 | 1,485 | +0.91(+1.94%) |
Mar 02, 2018 | 46.49 | 46.80 | 46.49 | 46.78 | 3,725 | -0.06(-0.14%) |