Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.07 | 45.07 | 43.88 | 44.14 | 143,889 | -0.93(-2.07%) |
May 30, 2018 | 44.56 | 45.41 | 44.47 | 45.07 | 170,356 | +0.64(+1.43%) |
May 29, 2018 | 45.11 | 45.15 | 44.43 | 44.43 | 104,553 | -1.02(-2.24%) |
May 25, 2018 | 45.45 | 45.45 | 45.45 | 0 | -0.21(-0.46%) | |
May 24, 2018 | 45.91 | 46.00 | 45.32 | 45.66 | 81,226 | -0.38(-0.83%) |
May 23, 2018 | 45.32 | 46.30 | 45.28 | 46.04 | 162,173 | +0.64(+1.40%) |
May 22, 2018 | 45.58 | 45.66 | 44.98 | 45.41 | 165,213 | -0.25(-0.56%) |
May 21, 2018 | 45.15 | 45.74 | 45.02 | 45.66 | 94,147 | +0.59(+1.32%) |
May 18, 2018 | 44.94 | 45.15 | 44.77 | 45.07 | 102,402 | +0.34(+0.76%) |
May 17, 2018 | 44.69 | 45.02 | 44.52 | 44.73 | 113,524 | +0.04(+0.09%) |
May 16, 2018 | 44.60 | 45.07 | 44.60 | 44.69 | 121,426 | -0.25(-0.57%) |
May 15, 2018 | 44.52 | 45.07 | 44.18 | 44.94 | 203,467 | +0.25(+0.57%) |
May 14, 2018 | 44.90 | 45.19 | 44.69 | 44.69 | 108,614 | -0.21(-0.47%) |
May 11, 2018 | 45.02 | 45.57 | 44.69 | 44.90 | 84,392 | -0.13(-0.28%) |
May 10, 2018 | 45.40 | 45.57 | 44.85 | 45.02 | 83,445 | -0.42(-0.93%) |
May 09, 2018 | 45.87 | 45.87 | 45.23 | 45.45 | 114,263 | -0.21(-0.46%) |
May 08, 2018 | 45.66 | 45.74 | 45.28 | 45.66 | 157,177 | -0.25(-0.55%) |
May 07, 2018 | 45.83 | 46.04 | 45.57 | 45.91 | 179,441 | +0.30(+0.65%) |
May 04, 2018 | 45.45 | 45.78 | 45.15 | 45.61 | 128,429 | +0.59(+1.31%) |
May 03, 2018 | 45.49 | 45.49 | 44.81 | 45.02 | 108,164 | -0.55(-1.20%) |
May 02, 2018 | 45.78 | 45.99 | 45.45 | 45.57 | 101,353 | -0.30(-0.64%) |
May 01, 2018 | 45.57 | 45.95 | 45.36 | 45.87 | 137,508 | +0.17(+0.37%) |
Apr 30, 2018 | 45.95 | 46.56 | 45.66 | 45.70 | 81,555 | -0.17(-0.37%) |
Apr 27, 2018 | 45.61 | 46.04 | 45.34 | 45.87 | 105,104 | +0.46(+1.02%) |
Apr 26, 2018 | 45.78 | 45.95 | 45.28 | 45.40 | 91,668 | -0.34(-0.74%) |
Apr 25, 2018 | 46.71 | 47.18 | 45.66 | 45.74 | 115,590 | -1.14(-2.43%) |
Apr 24, 2018 | 47.60 | 47.62 | 46.67 | 46.88 | 120,614 | -0.55(-1.16%) |
Apr 23, 2018 | 48.15 | 48.25 | 47.34 | 47.43 | 84,068 | -0.59(-1.23%) |
Apr 20, 2018 | 48.19 | 48.69 | 47.98 | 48.02 | 77,873 | -0.34(-0.70%) |
Apr 19, 2018 | 48.95 | 49.16 | 48.27 | 48.36 | 93,520 | -0.55(-1.12%) |
Apr 18, 2018 | 49.20 | 49.37 | 48.78 | 48.91 | 108,216 | -0.13(-0.26%) |
Apr 17, 2018 | 49.03 | 49.50 | 48.69 | 49.03 | 182,437 | +0.38(+0.78%) |
Apr 16, 2018 | 48.82 | 48.99 | 48.34 | 48.65 | 122,310 | -0.08(-0.17%) |
Apr 13, 2018 | 49.12 | 49.20 | 48.06 | 48.74 | 293,666 | -0.30(-0.60%) |
Apr 12, 2018 | 49.62 | 49.62 | 48.91 | 49.03 | 118,363 | -0.42(-0.85%) |
Apr 11, 2018 | 49.88 | 50.42 | 49.41 | 49.45 | 132,690 | -0.51(-1.01%) |
Apr 10, 2018 | 49.37 | 50.30 | 49.24 | 49.96 | 217,475 | +0.13(+0.25%) |
Apr 09, 2018 | 50.21 | 50.47 | 49.71 | 49.83 | 106,850 | -0.13(-0.25%) |
Apr 06, 2018 | 50.68 | 50.89 | 49.92 | 49.96 | 105,967 | -0.97(-1.91%) |
Apr 05, 2018 | 51.44 | 51.45 | 50.59 | 50.93 | 97,541 | -0.08(-0.17%) |
Apr 04, 2018 | 49.62 | 51.21 | 49.33 | 51.02 | 122,523 | +0.89(+1.77%) |
Apr 03, 2018 | 50.42 | 50.51 | 49.29 | 50.13 | 260,201 | -0.08(-0.17%) |
Apr 02, 2018 | 50.80 | 51.10 | 49.58 | 50.21 | 97,294 | -0.80(-1.57%) |
Mar 29, 2018 | 51.02 | 51.02 | 51.02 | 0 | +0.25(+0.50%) | |
Mar 28, 2018 | 49.96 | 51.06 | 49.88 | 50.76 | 94,624 | +1.05(+2.12%) |
Mar 27, 2018 | 49.79 | 50.64 | 49.12 | 49.71 | 185,555 | +0.08(+0.17%) |
Mar 26, 2018 | 48.65 | 49.71 | 48.36 | 49.62 | 104,077 | +1.56(+3.25%) |
Mar 23, 2018 | 49.33 | 49.50 | 48.06 | 48.06 | 118,765 | -1.22(-2.48%) |
Mar 22, 2018 | 49.62 | 50.05 | 49.20 | 49.29 | 163,604 | -0.68(-1.35%) |
Mar 21, 2018 | 50.51 | 50.85 | 49.92 | 49.96 | 127,535 | -0.38(-0.75%) |
Mar 20, 2018 | 50.42 | 50.85 | 49.96 | 50.34 | 137,890 | -0.13(-0.25%) |
Mar 19, 2018 | 51.31 | 51.37 | 49.96 | 50.47 | 101,981 | -0.93(-1.81%) |
Mar 16, 2018 | 50.76 | 51.56 | 50.38 | 51.40 | 226,079 | +0.59(+1.16%) |
Mar 15, 2018 | 51.14 | 51.71 | 50.59 | 50.80 | 104,710 | +0.04(+0.08%) |
Mar 14, 2018 | 51.06 | 51.35 | 50.56 | 50.76 | 130,501 | -0.04(-0.08%) |
Mar 13, 2018 | 50.42 | 51.35 | 50.35 | 50.80 | 131,450 | +0.51(+1.01%) |
Mar 12, 2018 | 49.07 | 50.59 | 49.07 | 50.30 | 132,283 | +1.35(+2.76%) |
Mar 09, 2018 | 47.94 | 49.07 | 47.56 | 48.95 | 126,363 | +1.18(+2.47%) |
Mar 08, 2018 | 47.89 | 48.61 | 47.39 | 47.77 | 351,095 | +0.04(+0.09%) |
Mar 07, 2018 | 47.72 | 164,519 | +0.04(+0.09%) | |||
Mar 06, 2018 | 47.89 | 48.02 | 47.34 | 47.68 | 133,979 | +0.00(+0.00%) |
Mar 05, 2018 | 47.18 | 47.98 | 47.18 | 47.68 | 122,421 | +0.21(+0.44%) |
Mar 02, 2018 | 46.55 | 48.27 | 46.33 | 47.47 | 138,638 | +0.71(+1.53%) |