Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.04 | 47.26 | 46.98 | 47.26 | 2,872 | +0.11(+0.23%) |
May 30, 2018 | 46.72 | 47.17 | 46.69 | 47.15 | 6,379 | +0.51(+1.10%) |
May 29, 2018 | 46.90 | 47.07 | 46.64 | 46.64 | 7,422 | -0.19(-0.41%) |
May 25, 2018 | 46.83 | 46.83 | 46.83 | 0 | -0.36(-0.76%) | |
May 24, 2018 | 47.21 | 47.21 | 46.62 | 47.19 | 3,661 | +0.27(+0.56%) |
May 23, 2018 | 46.56 | 46.97 | 46.51 | 46.93 | 10,391 | +0.50(+1.07%) |
May 22, 2018 | 46.65 | 46.92 | 46.30 | 46.43 | 115,382 | +0.12(+0.27%) |
May 21, 2018 | 46.36 | 46.79 | 46.12 | 46.30 | 13,077 | -0.26(-0.55%) |
May 18, 2018 | 46.01 | 46.56 | 45.98 | 46.56 | 111,515 | +0.88(+1.92%) |
May 17, 2018 | 47.46 | 47.46 | 45.68 | 45.68 | 93,778 | -0.71(-1.54%) |
May 16, 2018 | 46.72 | 46.97 | 46.38 | 46.40 | 101,234 | +0.20(+0.44%) |
May 15, 2018 | 47.25 | 47.25 | 46.19 | 46.19 | 45,404 | -0.74(-1.58%) |
May 14, 2018 | 47.45 | 47.45 | 46.90 | 46.94 | 58,254 | -0.05(-0.10%) |
May 11, 2018 | 46.98 | 47.26 | 46.78 | 46.98 | 28,421 | +0.37(+0.80%) |
May 10, 2018 | 47.10 | 47.83 | 46.61 | 46.61 | 29,013 | +0.14(+0.30%) |
May 09, 2018 | 46.92 | 47.11 | 46.47 | 46.47 | 8,095 | -0.42(-0.90%) |
May 08, 2018 | 47.23 | 47.33 | 46.89 | 46.89 | 755,779 | -0.64(-1.34%) |
May 07, 2018 | 47.74 | 47.74 | 47.15 | 47.52 | 5,701 | +0.01(+0.01%) |
May 04, 2018 | 47.32 | 47.79 | 46.79 | 47.52 | 146,923 | -0.05(-0.11%) |
May 03, 2018 | 48.31 | 48.31 | 47.18 | 47.57 | 176,431 | +0.13(+0.28%) |
May 02, 2018 | 47.95 | 47.98 | 47.44 | 47.44 | 7,268 | -0.30(-0.63%) |
May 01, 2018 | 48.00 | 48.42 | 47.27 | 47.74 | 68,367 | +0.23(+0.47%) |
Apr 30, 2018 | 47.86 | 48.07 | 47.05 | 47.51 | 8,591 | -0.51(-1.07%) |
Apr 27, 2018 | 47.27 | 48.47 | 47.27 | 48.02 | 8,103 | +1.42(+3.04%) |
Apr 26, 2018 | 47.59 | 47.66 | 46.61 | 46.61 | 1,632 | -1.44(-3.00%) |
Apr 25, 2018 | 47.66 | 48.05 | 47.30 | 48.05 | 5,798 | +0.75(+1.58%) |
Apr 24, 2018 | 47.57 | 47.72 | 47.30 | 47.30 | 629 | -0.16(-0.33%) |
Apr 23, 2018 | 46.99 | 47.52 | 46.99 | 47.46 | 1,274 | +0.49(+1.05%) |
Apr 20, 2018 | 47.70 | 47.70 | 46.95 | 46.96 | 5,987 | -0.39(-0.83%) |
Apr 19, 2018 | 47.25 | 47.64 | 47.25 | 47.36 | 1,259 | -0.26(-0.55%) |
Apr 18, 2018 | 47.24 | 48.14 | 47.24 | 47.62 | 61,597 | +0.15(+0.32%) |
Apr 17, 2018 | 47.35 | 47.47 | 47.35 | 47.47 | 550 | -1.40(-2.86%) |
Apr 16, 2018 | 46.77 | 48.86 | 46.77 | 48.86 | 3,208 | +2.11(+4.52%) |
Apr 13, 2018 | 46.79 | 47.02 | 46.73 | 46.75 | 3,745 | -0.05(-0.10%) |
Apr 12, 2018 | 47.47 | 47.61 | 46.78 | 46.80 | 5,151 | -0.49(-1.04%) |
Apr 11, 2018 | 47.15 | 47.60 | 47.15 | 47.29 | 33,168 | -0.17(-0.35%) |
Apr 10, 2018 | 48.14 | 48.14 | 46.88 | 47.46 | 67,525 | -1.24(-2.55%) |
Apr 09, 2018 | 47.57 | 48.70 | 47.15 | 48.70 | 52,605 | +1.22(+2.58%) |
Apr 06, 2018 | 47.85 | 47.85 | 47.11 | 47.47 | 59,737 | -0.04(-0.08%) |
Apr 05, 2018 | 47.71 | 47.71 | 46.93 | 47.51 | 21,672 | +0.23(+0.48%) |
Apr 04, 2018 | 47.12 | 47.51 | 46.93 | 47.28 | 17,182 | -0.12(-0.25%) |
Apr 03, 2018 | 46.98 | 47.40 | 46.98 | 47.40 | 8,435 | +0.43(+0.91%) |
Apr 02, 2018 | 47.95 | 47.95 | 46.97 | 46.97 | 20,482 | -0.63(-1.32%) |
Mar 29, 2018 | 47.60 | 47.60 | 47.60 | 0 | +0.17(+0.36%) | |
Mar 28, 2018 | 47.58 | 47.63 | 47.22 | 47.43 | 59,425 | -0.50(-1.04%) |
Mar 27, 2018 | 47.08 | 47.93 | 46.75 | 47.93 | 9,532 | +1.11(+2.38%) |
Mar 26, 2018 | 46.96 | 47.01 | 46.58 | 46.82 | 38,959 | +0.31(+0.67%) |
Mar 23, 2018 | 47.47 | 47.47 | 46.51 | 46.51 | 7,704 | -0.56(-1.18%) |
Mar 22, 2018 | 47.09 | 47.24 | 47.06 | 47.06 | 19,980 | -0.02(-0.04%) |
Mar 21, 2018 | 47.17 | 47.17 | 47.08 | 47.08 | 10,424 | +0.20(+0.44%) |
Mar 20, 2018 | 46.88 | 46.88 | 46.88 | 46.88 | 54,997 | +0.11(+0.23%) |
Mar 19, 2018 | 46.92 | 46.92 | 46.64 | 46.77 | 77,286 | -0.03(-0.06%) |
Mar 16, 2018 | 47.23 | 47.25 | 46.80 | 46.80 | 6,259 | -1.12(-2.35%) |
Mar 15, 2018 | 47.01 | 47.92 | 46.51 | 47.92 | 347,629 | +1.32(+2.83%) |
Mar 14, 2018 | 46.66 | 46.69 | 46.41 | 46.60 | 4,138 | +0.28(+0.60%) |
Mar 13, 2018 | 46.65 | 46.65 | 46.24 | 46.33 | 468,847 | -0.31(-0.67%) |
Mar 12, 2018 | 46.64 | 46.74 | 46.42 | 46.64 | 57,963 | +0.06(+0.14%) |
Mar 09, 2018 | 46.59 | 46.59 | 46.19 | 46.58 | 8,851 | +0.09(+0.19%) |
Mar 08, 2018 | 46.68 | 46.68 | 46.10 | 46.49 | 7,037 | +0.47(+1.02%) |
Mar 07, 2018 | 45.88 | 46.02 | 100,828 | -2.15(-4.46%) | ||
Mar 06, 2018 | 46.77 | 48.17 | 46.32 | 48.17 | 51,526 | +1.48(+3.18%) |
Mar 05, 2018 | 46.45 | 46.86 | 46.45 | 46.68 | 12,974 | +0.35(+0.76%) |
Mar 02, 2018 | 46.57 | 46.57 | 46.10 | 46.33 | 2,718 | +0.27(+0.59%) |