Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.66 | 46.66 | 46.15 | 46.34 | 4,834 | -0.13(-0.28%) |
May 30, 2018 | 46.87 | 46.87 | 46.22 | 46.47 | 3,755 | +0.58(+1.27%) |
May 29, 2018 | 45.97 | 45.99 | 45.61 | 45.89 | 6,613 | -0.49(-1.06%) |
May 25, 2018 | 46.38 | 46.38 | 46.38 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 46.65 | 46.65 | 46.14 | 46.40 | 13,106 | -0.18(-0.38%) |
May 23, 2018 | 46.43 | 46.58 | 46.36 | 46.58 | 13,382 | -0.15(-0.32%) |
May 22, 2018 | 47.08 | 47.08 | 46.73 | 46.73 | 7,018 | -0.11(-0.24%) |
May 21, 2018 | 47.08 | 47.19 | 46.84 | 46.84 | 8,531 | +0.19(+0.41%) |
May 18, 2018 | 46.31 | 46.83 | 46.31 | 46.65 | 5,111 | -0.05(-0.10%) |
May 17, 2018 | 46.87 | 46.98 | 46.64 | 46.69 | 3,976 | -0.14(-0.30%) |
May 16, 2018 | 46.47 | 46.86 | 46.46 | 46.83 | 9,501 | +0.32(+0.69%) |
May 15, 2018 | 46.56 | 46.59 | 46.29 | 46.51 | 14,183 | -0.10(-0.21%) |
May 14, 2018 | 46.75 | 46.83 | 46.61 | 46.61 | 25,814 | -0.02(-0.05%) |
May 11, 2018 | 46.60 | 46.63 | 46.46 | 46.63 | 3,090 | +0.06(+0.13%) |
May 10, 2018 | 46.41 | 46.61 | 46.37 | 46.57 | 23,238 | +0.34(+0.74%) |
May 09, 2018 | 46.03 | 46.29 | 45.83 | 46.23 | 11,744 | +0.46(+1.00%) |
May 08, 2018 | 45.83 | 45.83 | 45.60 | 45.77 | 2,819 | +0.07(+0.15%) |
May 07, 2018 | 45.69 | 45.97 | 45.69 | 45.71 | 5,102 | -0.09(-0.19%) |
May 04, 2018 | 45.04 | 45.79 | 45.04 | 45.79 | 3,356 | +0.84(+1.87%) |
May 03, 2018 | 44.69 | 45.09 | 43.90 | 44.95 | 17,102 | -0.44(-0.96%) |
May 02, 2018 | 45.47 | 45.59 | 45.32 | 45.39 | 5,282 | +0.37(+0.83%) |
May 01, 2018 | 45.58 | 45.58 | 44.97 | 45.02 | 1,731 | -0.56(-1.23%) |
Apr 30, 2018 | 45.87 | 45.87 | 45.49 | 45.58 | 2,519 | -0.10(-0.22%) |
Apr 27, 2018 | 45.62 | 45.76 | 45.59 | 45.68 | 2,415 | +0.08(+0.18%) |
Apr 26, 2018 | 44.78 | 45.64 | 44.78 | 45.60 | 1,554 | +0.91(+2.05%) |
Apr 25, 2018 | 44.84 | 44.84 | 44.51 | 44.68 | 2,673 | -0.36(-0.81%) |
Apr 24, 2018 | 46.31 | 46.31 | 45.03 | 45.05 | 7,301 | -0.80(-1.75%) |
Apr 23, 2018 | 45.90 | 45.98 | 45.62 | 45.85 | 6,904 | +0.14(+0.30%) |
Apr 20, 2018 | 46.14 | 46.14 | 45.71 | 45.71 | 6,388 | -0.51(-1.11%) |
Apr 19, 2018 | 46.54 | 46.54 | 45.13 | 46.22 | 8,084 | -0.32(-0.68%) |
Apr 18, 2018 | 46.57 | 46.58 | 46.47 | 46.54 | 2,998 | +0.11(+0.23%) |
Apr 17, 2018 | 46.37 | 46.56 | 46.34 | 46.43 | 7,084 | +0.47(+1.01%) |
Apr 16, 2018 | 46.41 | 46.41 | 45.81 | 45.97 | 10,354 | +0.50(+1.10%) |
Apr 13, 2018 | 45.68 | 45.68 | 45.47 | 45.47 | 3,399 | -0.24(-0.53%) |
Apr 12, 2018 | 46.20 | 46.20 | 45.55 | 45.71 | 2,289 | +0.48(+1.06%) |
Apr 11, 2018 | 45.13 | 45.46 | 45.13 | 45.23 | 3,695 | -0.36(-0.79%) |
Apr 10, 2018 | 45.49 | 45.59 | 45.18 | 45.59 | 2,750 | +0.90(+2.00%) |
Apr 09, 2018 | 44.80 | 45.39 | 44.68 | 44.69 | 7,728 | +0.15(+0.34%) |
Apr 06, 2018 | 45.54 | 45.54 | 44.40 | 44.54 | 8,680 | -1.10(-2.41%) |
Apr 05, 2018 | 45.26 | 45.64 | 45.20 | 45.64 | 10,079 | +0.72(+1.60%) |
Apr 04, 2018 | 44.06 | 44.92 | 44.06 | 44.92 | 11,924 | +0.24(+0.54%) |
Apr 03, 2018 | 44.43 | 44.68 | 43.81 | 44.68 | 16,265 | +0.80(+1.83%) |
Apr 02, 2018 | 44.94 | 45.04 | 43.66 | 43.88 | 14,831 | -1.08(-2.41%) |
Mar 29, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.43(+0.96%) | |
Mar 28, 2018 | 44.71 | 44.90 | 44.53 | 44.53 | 5,360 | -0.78(-1.73%) |
Mar 27, 2018 | 45.57 | 45.57 | 45.24 | 45.32 | 1,747 | +0.17(+0.38%) |
Mar 26, 2018 | 44.95 | 45.20 | 44.61 | 45.14 | 16,292 | +0.93(+2.10%) |
Mar 23, 2018 | 45.58 | 45.58 | 44.20 | 44.22 | 3,465 | -1.34(-2.95%) |
Mar 22, 2018 | 45.73 | 46.04 | 45.56 | 45.56 | 1,824 | -0.90(-1.94%) |
Mar 21, 2018 | 46.53 | 46.53 | 46.46 | 46.46 | 970 | -0.12(-0.27%) |
Mar 20, 2018 | 46.79 | 46.93 | 46.59 | 46.59 | 7,809 | -0.11(-0.24%) |
Mar 19, 2018 | 46.95 | 47.03 | 46.37 | 46.70 | 11,058 | -0.36(-0.77%) |
Mar 16, 2018 | 46.95 | 47.29 | 46.95 | 47.06 | 2,902 | -0.11(-0.23%) |
Mar 15, 2018 | 47.19 | 47.37 | 47.12 | 47.17 | 1,813 | +0.05(+0.10%) |
Mar 14, 2018 | 47.37 | 47.37 | 46.91 | 47.13 | 5,197 | +0.05(+0.11%) |
Mar 13, 2018 | 47.60 | 47.87 | 47.03 | 47.07 | 7,856 | -0.49(-1.02%) |
Mar 12, 2018 | 47.38 | 47.67 | 47.15 | 47.56 | 12,673 | +0.21(+0.43%) |
Mar 09, 2018 | 47.09 | 47.57 | 47.09 | 47.35 | 11,485 | +0.59(+1.26%) |
Mar 08, 2018 | 46.92 | 46.92 | 46.59 | 46.76 | 2,783 | +0.22(+0.47%) |
Mar 07, 2018 | 46.55 | 46.55 | 7,531 | -0.03(-0.06%) | ||
Mar 06, 2018 | 46.44 | 46.58 | 46.42 | 46.58 | 1,449 | +0.02(+0.05%) |
Mar 05, 2018 | 45.89 | 46.60 | 45.79 | 46.55 | 4,569 | +0.90(+1.97%) |
Mar 02, 2018 | 45.62 | 45.84 | 45.38 | 45.65 | 3,432 | -0.16(-0.34%) |