Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.78 | 45.80 | 45.71 | 45.75 | 8,515,833 | -0.01(-0.02%) |
May 30, 2018 | 45.74 | 45.78 | 45.67 | 45.76 | 1,161,196 | +0.08(+0.17%) |
May 29, 2018 | 45.71 | 45.73 | 45.58 | 45.69 | 10,258,692 | -0.10(-0.22%) |
May 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 45.77 | 45.80 | 45.74 | 45.75 | 1,075,399 | +0.00(+0.00%) |
May 23, 2018 | 45.71 | 45.76 | 45.69 | 45.75 | 1,151,056 | +0.09(+0.20%) |
May 22, 2018 | 45.68 | 45.69 | 45.66 | 45.66 | 894,129 | -0.03(-0.07%) |
May 21, 2018 | 45.69 | 45.70 | 45.65 | 45.69 | 1,571,252 | +0.02(+0.04%) |
May 18, 2018 | 45.61 | 45.69 | 45.60 | 45.68 | 794,466 | +0.03(+0.06%) |
May 17, 2018 | 45.68 | 45.69 | 45.63 | 45.65 | 776,733 | -0.04(-0.09%) |
May 16, 2018 | 45.71 | 45.73 | 45.68 | 45.69 | 1,066,541 | +0.00(+0.00%) |
May 15, 2018 | 45.73 | 45.74 | 45.67 | 45.69 | 1,553,447 | -0.09(-0.20%) |
May 14, 2018 | 45.82 | 45.82 | 45.76 | 45.79 | 1,524,330 | -0.07(-0.15%) |
May 11, 2018 | 45.85 | 45.89 | 45.84 | 45.85 | 958,927 | +0.00(+0.00%) |
May 10, 2018 | 45.87 | 45.88 | 45.83 | 45.85 | 1,121,519 | -0.01(-0.02%) |
May 09, 2018 | 45.84 | 45.86 | 45.82 | 45.86 | 1,282,206 | +0.02(+0.04%) |
May 08, 2018 | 45.87 | 45.88 | 45.82 | 45.85 | 1,139,753 | -0.09(-0.20%) |
May 07, 2018 | 45.94 | 45.95 | 45.92 | 45.94 | 915,259 | +0.03(+0.07%) |
May 04, 2018 | 45.91 | 45.92 | 45.89 | 45.90 | 688,891 | -0.03(-0.06%) |
May 03, 2018 | 45.88 | 45.94 | 45.86 | 45.93 | 846,294 | +0.08(+0.18%) |
May 02, 2018 | 45.85 | 45.87 | 45.82 | 45.85 | 1,118,515 | -0.03(-0.07%) |
May 01, 2018 | 45.86 | 45.89 | 45.85 | 45.88 | 928,969 | +0.02(+0.04%) |
Apr 30, 2018 | 45.83 | 45.88 | 45.82 | 45.86 | 3,282,544 | +0.00(+0.00%) |
Apr 27, 2018 | 45.83 | 45.87 | 45.82 | 45.86 | 693,616 | +0.05(+0.11%) |
Apr 26, 2018 | 45.75 | 45.82 | 45.73 | 45.81 | 1,296,863 | +0.09(+0.20%) |
Apr 25, 2018 | 45.71 | 45.73 | 45.69 | 45.72 | 1,474,368 | -0.04(-0.09%) |
Apr 24, 2018 | 45.74 | 45.77 | 45.71 | 45.76 | 774,311 | +0.02(+0.04%) |
Apr 23, 2018 | 45.74 | 45.74 | 45.71 | 45.74 | 727,718 | -0.05(-0.11%) |
Apr 20, 2018 | 45.78 | 45.80 | 45.74 | 45.79 | 734,919 | -0.02(-0.04%) |
Apr 19, 2018 | 45.83 | 45.83 | 45.75 | 45.81 | 887,812 | -0.13(-0.27%) |
Apr 18, 2018 | 45.94 | 45.97 | 45.93 | 45.94 | 1,014,115 | -0.02(-0.04%) |
Apr 17, 2018 | 45.92 | 45.96 | 45.91 | 45.95 | 1,403,262 | +0.06(+0.13%) |
Apr 16, 2018 | 45.87 | 45.90 | 45.85 | 45.89 | 2,088,791 | -0.01(-0.02%) |
Apr 13, 2018 | 45.83 | 45.91 | 45.83 | 45.90 | 809,870 | +0.03(+0.07%) |
Apr 12, 2018 | 45.90 | 45.90 | 45.85 | 45.87 | 984,102 | -0.03(-0.07%) |
Apr 11, 2018 | 45.94 | 45.94 | 45.88 | 45.90 | 962,149 | +0.01(+0.02%) |
Apr 10, 2018 | 45.91 | 45.93 | 45.88 | 45.89 | 1,079,515 | -0.04(-0.09%) |
Apr 09, 2018 | 45.91 | 45.95 | 45.90 | 45.94 | 1,327,730 | +0.01(+0.02%) |
Apr 06, 2018 | 45.94 | 45.93 | 1,126,927 | +0.10(+0.22%) | ||
Apr 05, 2018 | 45.86 | 45.88 | 45.82 | 45.83 | 1,171,197 | -0.12(-0.26%) |
Apr 04, 2018 | 45.93 | 45.94 | 45.91 | 45.94 | 1,309,744 | +0.00(+0.00%) |
Apr 03, 2018 | 45.93 | 45.95 | 45.92 | 45.94 | 1,212,597 | +0.00(+0.00%) |
Apr 02, 2018 | 45.93 | 45.95 | 45.87 | 45.94 | 2,232,880 | +0.02(+0.04%) |
Mar 29, 2018 | 45.93 | 45.93 | 45.93 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.90 | 45.94 | 45.86 | 45.87 | 1,094,341 | +0.00(+0.00%) |
Mar 27, 2018 | 45.82 | 45.87 | 45.77 | 45.87 | 1,260,026 | +0.08(+0.18%) |
Mar 26, 2018 | 45.77 | 45.81 | 45.73 | 45.79 | 1,617,500 | +0.01(+0.02%) |
Mar 23, 2018 | 45.72 | 45.81 | 45.72 | 45.78 | 943,202 | -0.02(-0.04%) |
Mar 22, 2018 | 45.77 | 45.83 | 45.72 | 45.80 | 1,396,155 | +0.14(+0.31%) |
Mar 21, 2018 | 45.62 | 45.67 | 45.61 | 45.66 | 1,245,194 | -0.04(-0.09%) |
Mar 20, 2018 | 45.66 | 45.71 | 45.66 | 45.70 | 1,255,840 | +0.03(+0.06%) |
Mar 19, 2018 | 45.62 | 45.70 | 45.59 | 45.67 | 907,258 | +0.00(+0.00%) |
Mar 16, 2018 | 45.65 | 45.68 | 45.64 | 45.67 | 879,026 | +0.03(+0.05%) |
Mar 15, 2018 | 45.61 | 45.66 | 45.61 | 45.65 | 1,390,141 | +0.01(+0.02%) |
Mar 14, 2018 | 45.56 | 45.64 | 45.56 | 45.64 | 1,318,315 | +0.10(+0.22%) |
Mar 13, 2018 | 45.56 | 45.56 | 45.52 | 45.54 | 1,399,452 | +0.03(+0.06%) |
Mar 12, 2018 | 45.51 | 45.52 | 45.49 | 45.51 | 1,101,574 | +0.03(+0.07%) |
Mar 09, 2018 | 45.47 | 45.50 | 45.46 | 45.48 | 907,841 | -0.03(-0.06%) |
Mar 08, 2018 | 45.46 | 45.52 | 45.43 | 45.51 | 1,070,435 | +0.03(+0.06%) |
Mar 07, 2018 | 45.47 | 45.50 | 45.43 | 45.48 | 1,267,865 | +0.08(+0.17%) |
Mar 06, 2018 | 45.38 | 45.41 | 45.35 | 45.40 | 1,664,017 | -0.05(-0.11%) |
Mar 05, 2018 | 45.49 | 45.50 | 45.44 | 45.46 | 1,096,309 | +0.03(+0.07%) |
Mar 02, 2018 | 45.50 | 45.50 | 45.40 | 45.42 | 1,235,502 | -0.06(-0.13%) |