Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.23 | 45.40 | 44.79 | 44.98 | 663,203 | -0.86(-1.87%) |
May 30, 2018 | 45.81 | 45.93 | 45.42 | 45.83 | 120,158 | +1.05(+2.33%) |
May 29, 2018 | 45.12 | 45.20 | 44.54 | 44.79 | 135,796 | -0.68(-1.49%) |
May 25, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 45.54 | 45.62 | 45.11 | 45.37 | 78,140 | -0.06(-0.14%) |
May 23, 2018 | 45.12 | 45.43 | 45.12 | 45.43 | 105,239 | -0.30(-0.65%) |
May 22, 2018 | 45.87 | 46.03 | 45.65 | 45.73 | 132,741 | -0.41(-0.90%) |
May 21, 2018 | 46.37 | 46.37 | 46.03 | 46.14 | 44,389 | +0.29(+0.63%) |
May 18, 2018 | 45.98 | 45.98 | 45.75 | 45.85 | 56,932 | -0.32(-0.69%) |
May 17, 2018 | 45.91 | 46.38 | 45.87 | 46.17 | 114,954 | +1.09(+2.41%) |
May 16, 2018 | 44.82 | 45.12 | 44.77 | 45.09 | 160,661 | +0.02(+0.04%) |
May 15, 2018 | 45.00 | 45.11 | 44.69 | 45.07 | 93,835 | -0.36(-0.80%) |
May 14, 2018 | 45.64 | 45.64 | 45.34 | 45.43 | 72,995 | +0.29(+0.65%) |
May 11, 2018 | 45.18 | 45.31 | 44.89 | 45.14 | 77,408 | +0.04(+0.08%) |
May 10, 2018 | 44.92 | 45.23 | 44.87 | 45.10 | 103,412 | +0.36(+0.82%) |
May 09, 2018 | 44.62 | 44.84 | 44.62 | 44.74 | 134,347 | +0.11(+0.24%) |
May 08, 2018 | 44.68 | 44.82 | 44.51 | 44.63 | 137,570 | -0.04(-0.08%) |
May 07, 2018 | 44.81 | 44.97 | 44.59 | 44.67 | 127,391 | +0.12(+0.28%) |
May 04, 2018 | 44.52 | 44.85 | 44.47 | 44.54 | 220,754 | +0.00(+0.00%) |
May 03, 2018 | 45.09 | 44.32 | 44.54 | 132,741 | -1.24(-2.70%) | |
May 02, 2018 | 45.93 | 46.16 | 45.77 | 45.78 | 147,277 | +0.76(+1.68%) |
May 01, 2018 | 44.98 | 45.12 | 44.53 | 45.02 | 100,192 | +0.01(+0.02%) |
Apr 30, 2018 | 45.38 | 45.51 | 45.02 | 45.02 | 124,282 | -0.16(-0.35%) |
Apr 27, 2018 | 45.23 | 45.31 | 44.96 | 45.18 | 148,614 | +0.37(+0.81%) |
Apr 26, 2018 | 44.55 | 44.99 | 44.47 | 44.81 | 319,665 | +0.73(+1.66%) |
Apr 25, 2018 | 43.89 | 44.13 | 43.64 | 44.08 | 218,292 | -0.77(-1.71%) |
Apr 24, 2018 | 44.76 | 45.10 | 44.64 | 44.85 | 338,143 | +1.08(+2.46%) |
Apr 23, 2018 | 44.60 | 44.62 | 43.72 | 43.77 | 468,690 | -2.55(-5.50%) |
Apr 20, 2018 | 46.34 | 46.41 | 46.11 | 46.32 | 86,023 | -0.23(-0.50%) |
Apr 19, 2018 | 46.63 | 46.75 | 46.44 | 46.55 | 160,144 | -0.44(-0.93%) |
Apr 18, 2018 | 46.63 | 47.05 | 46.53 | 46.98 | 298,450 | +0.37(+0.80%) |
Apr 17, 2018 | 45.99 | 46.70 | 45.97 | 46.61 | 436,181 | +1.09(+2.41%) |
Apr 16, 2018 | 45.97 | 45.97 | 45.37 | 45.51 | 173,433 | +0.24(+0.53%) |
Apr 13, 2018 | 45.51 | 45.51 | 45.19 | 45.27 | 92,788 | -0.01(-0.02%) |
Apr 12, 2018 | 45.28 | 45.42 | 45.22 | 45.28 | 93,314 | +0.21(+0.47%) |
Apr 11, 2018 | 45.18 | 45.37 | 45.02 | 45.07 | 97,290 | -0.54(-1.19%) |
Apr 10, 2018 | 45.59 | 45.94 | 45.51 | 45.61 | 187,315 | +0.34(+0.75%) |
Apr 09, 2018 | 45.45 | 45.70 | 45.22 | 45.27 | 128,328 | +0.37(+0.83%) |
Apr 06, 2018 | 45.16 | 45.47 | 44.81 | 44.90 | 172,893 | -0.28(-0.61%) |
Apr 05, 2018 | 45.20 | 45.35 | 45.13 | 45.18 | 135,611 | +0.49(+1.10%) |
Apr 04, 2018 | 44.38 | 44.74 | 44.16 | 44.69 | 372,230 | -0.48(-1.06%) |
Apr 03, 2018 | 45.07 | 45.29 | 44.89 | 45.17 | 108,993 | +0.32(+0.71%) |
Apr 02, 2018 | 45.48 | 45.56 | 44.63 | 44.85 | 92,538 | -0.62(-1.37%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.53(+1.19%) | |
Mar 28, 2018 | 45.18 | 45.39 | 44.83 | 44.94 | 135,672 | +0.42(+0.94%) |
Mar 27, 2018 | 44.79 | 45.20 | 44.37 | 44.52 | 195,957 | +0.12(+0.26%) |
Mar 26, 2018 | 44.69 | 44.71 | 43.88 | 44.40 | 127,448 | +0.09(+0.20%) |
Mar 23, 2018 | 44.84 | 44.92 | 44.25 | 44.31 | 139,587 | -0.41(-0.92%) |
Mar 22, 2018 | 44.94 | 45.21 | 44.54 | 44.72 | 596,309 | -0.37(-0.83%) |
Mar 21, 2018 | 45.18 | 45.38 | 44.87 | 45.10 | 134,477 | +0.21(+0.48%) |
Mar 20, 2018 | 44.84 | 45.07 | 44.78 | 44.88 | 145,643 | -0.10(-0.22%) |
Mar 19, 2018 | 45.08 | 45.18 | 44.71 | 44.98 | 122,146 | +0.04(+0.08%) |
Mar 16, 2018 | 45.08 | 45.35 | 44.83 | 44.94 | 161,561 | -0.24(-0.53%) |
Mar 15, 2018 | 45.21 | 45.34 | 45.06 | 45.18 | 158,039 | -0.27(-0.59%) |
Mar 14, 2018 | 45.79 | 45.81 | 44.97 | 45.45 | 172,616 | -0.43(-0.93%) |
Mar 13, 2018 | 46.50 | 46.55 | 45.69 | 45.88 | 173,340 | -0.88(-1.88%) |
Mar 12, 2018 | 46.48 | 46.80 | 46.33 | 46.76 | 186,420 | -0.10(-0.21%) |
Mar 09, 2018 | 46.46 | 46.93 | 46.42 | 46.86 | 103,194 | +0.20(+0.42%) |
Mar 08, 2018 | 46.32 | 46.67 | 46.29 | 46.66 | 204,850 | +0.16(+0.34%) |
Mar 07, 2018 | 46.57 | 46.50 | 134,388 | +0.43(+0.93%) | ||
Mar 06, 2018 | 46.10 | 46.15 | 45.84 | 46.07 | 181,789 | -0.03(-0.06%) |
Mar 05, 2018 | 45.39 | 46.18 | 45.39 | 46.10 | 317,631 | +0.21(+0.47%) |
Mar 02, 2018 | 45.71 | 45.94 | 45.29 | 45.89 | 167,261 | -0.10(-0.21%) |