Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.38 | 45.64 | 45.32 | 45.40 | 136,359 | -0.03(-0.06%) |
May 30, 2018 | 45.12 | 45.49 | 45.12 | 45.43 | 194,306 | +0.41(+0.90%) |
May 29, 2018 | 45.01 | 45.26 | 44.72 | 45.02 | 158,290 | -0.24(-0.52%) |
May 25, 2018 | 45.26 | 45.26 | 45.26 | 0 | +0.13(+0.28%) | |
May 24, 2018 | 45.06 | 45.29 | 44.76 | 45.13 | 101,518 | +0.11(+0.25%) |
May 23, 2018 | 44.31 | 45.01 | 44.17 | 45.01 | 116,680 | +0.39(+0.86%) |
May 22, 2018 | 45.21 | 45.21 | 44.57 | 44.63 | 113,884 | -0.36(-0.81%) |
May 21, 2018 | 45.28 | 45.32 | 44.67 | 44.99 | 199,475 | +0.36(+0.80%) |
May 18, 2018 | 44.63 | 44.87 | 44.61 | 44.64 | 92,343 | -0.24(-0.53%) |
May 17, 2018 | 44.93 | 45.25 | 44.61 | 44.87 | 100,961 | -0.29(-0.64%) |
May 16, 2018 | 44.66 | 45.21 | 44.65 | 45.16 | 215,791 | +0.50(+1.12%) |
May 15, 2018 | 44.75 | 44.75 | 44.32 | 44.66 | 249,161 | -0.54(-1.20%) |
May 14, 2018 | 45.57 | 46.03 | 45.16 | 45.21 | 237,600 | -0.36(-0.80%) |
May 11, 2018 | 45.82 | 45.93 | 45.39 | 45.57 | 221,044 | -0.25(-0.56%) |
May 10, 2018 | 45.64 | 46.06 | 45.52 | 45.82 | 315,285 | +0.35(+0.77%) |
May 09, 2018 | 44.98 | 45.55 | 44.88 | 45.48 | 348,287 | +0.64(+1.44%) |
May 08, 2018 | 44.29 | 44.83 | 44.21 | 44.83 | 337,071 | +0.48(+1.07%) |
May 07, 2018 | 43.72 | 44.46 | 43.72 | 44.36 | 235,376 | +1.08(+2.49%) |
May 04, 2018 | 42.35 | 43.46 | 42.35 | 43.28 | 134,050 | +0.61(+1.43%) |
May 03, 2018 | 42.23 | 42.84 | 41.72 | 42.67 | 96,564 | +0.05(+0.12%) |
May 02, 2018 | 42.62 | 42.97 | 42.49 | 42.62 | 110,785 | +0.16(+0.38%) |
May 01, 2018 | 41.92 | 42.52 | 41.76 | 42.46 | 122,605 | +0.27(+0.64%) |
Apr 30, 2018 | 42.35 | 42.59 | 41.87 | 42.18 | 125,788 | -0.02(-0.04%) |
Apr 27, 2018 | 42.68 | 42.70 | 41.74 | 42.20 | 177,292 | +0.05(+0.12%) |
Apr 26, 2018 | 41.81 | 42.34 | 41.60 | 42.15 | 155,217 | +0.86(+2.08%) |
Apr 25, 2018 | 42.02 | 42.02 | 40.78 | 41.29 | 358,316 | -0.72(-1.72%) |
Apr 24, 2018 | 43.17 | 43.29 | 41.61 | 42.02 | 257,132 | -0.81(-1.88%) |
Apr 23, 2018 | 43.52 | 43.52 | 42.64 | 42.82 | 113,391 | -0.42(-0.98%) |
Apr 20, 2018 | 43.77 | 43.82 | 43.15 | 43.25 | 125,508 | -0.55(-1.26%) |
Apr 19, 2018 | 44.01 | 44.15 | 43.54 | 43.80 | 179,510 | -0.31(-0.71%) |
Apr 18, 2018 | 43.98 | 44.22 | 43.59 | 44.11 | 254,460 | +0.27(+0.62%) |
Apr 17, 2018 | 42.93 | 43.94 | 42.81 | 43.84 | 265,188 | +1.38(+3.26%) |
Apr 16, 2018 | 42.74 | 42.74 | 42.09 | 42.46 | 158,067 | +0.08(+0.20%) |
Apr 13, 2018 | 43.19 | 43.24 | 42.17 | 42.37 | 250,813 | -0.51(-1.19%) |
Apr 12, 2018 | 42.79 | 43.03 | 42.66 | 42.88 | 244,957 | +0.43(+1.02%) |
Apr 11, 2018 | 42.28 | 42.86 | 42.28 | 42.45 | 319,674 | -0.08(-0.20%) |
Apr 10, 2018 | 42.23 | 42.70 | 41.91 | 42.53 | 229,194 | +1.08(+2.60%) |
Apr 09, 2018 | 41.72 | 42.30 | 41.38 | 41.46 | 156,283 | +0.17(+0.41%) |
Apr 06, 2018 | 41.68 | 42.20 | 41.03 | 41.29 | 150,248 | -1.02(-2.41%) |
Apr 05, 2018 | 42.44 | 42.60 | 41.93 | 42.30 | 179,985 | +0.29(+0.69%) |
Apr 04, 2018 | 40.30 | 42.06 | 39.89 | 42.02 | 238,214 | +0.64(+1.54%) |
Apr 03, 2018 | 41.58 | 41.93 | 40.83 | 41.38 | 260,616 | +0.31(+0.74%) |
Apr 02, 2018 | 41.85 | 42.12 | 40.63 | 41.07 | 457,259 | -1.25(-2.95%) |
Mar 29, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.94(+2.28%) | |
Mar 28, 2018 | 42.34 | 42.34 | 41.03 | 41.38 | 535,689 | -1.20(-2.81%) |
Mar 27, 2018 | 45.04 | 45.06 | 42.28 | 42.58 | 488,892 | -2.02(-4.53%) |
Mar 26, 2018 | 44.02 | 44.61 | 43.17 | 44.59 | 344,699 | +1.51(+3.51%) |
Mar 23, 2018 | 44.14 | 44.52 | 43.08 | 43.08 | 422,424 | -1.17(-2.65%) |
Mar 22, 2018 | 44.98 | 45.23 | 44.21 | 44.26 | 351,727 | -1.37(-2.99%) |
Mar 21, 2018 | 45.62 | 45.94 | 45.37 | 45.62 | 200,235 | +0.12(+0.26%) |
Mar 20, 2018 | 45.38 | 45.76 | 45.21 | 45.50 | 170,477 | +0.16(+0.36%) |
Mar 19, 2018 | 45.75 | 45.86 | 44.89 | 45.34 | 390,731 | -0.76(-1.64%) |
Mar 16, 2018 | 46.12 | 46.28 | 45.95 | 46.10 | 154,632 | -0.03(-0.07%) |
Mar 15, 2018 | 46.44 | 46.53 | 45.93 | 46.13 | 220,800 | -0.14(-0.29%) |
Mar 14, 2018 | 46.01 | 46.48 | 45.94 | 46.27 | 235,470 | +0.40(+0.87%) |
Mar 13, 2018 | 46.90 | 46.93 | 45.60 | 45.87 | 493,766 | -0.81(-1.73%) |
Mar 12, 2018 | 46.61 | 46.82 | 46.44 | 46.67 | 365,466 | +0.26(+0.57%) |
Mar 09, 2018 | 46.21 | 46.42 | 46.08 | 46.41 | 425,416 | +0.59(+1.30%) |
Mar 08, 2018 | 45.77 | 45.99 | 45.63 | 45.82 | 378,589 | +0.14(+0.30%) |
Mar 07, 2018 | 45.73 | 45.68 | 312,051 | +0.34(+0.75%) | ||
Mar 06, 2018 | 45.12 | 45.42 | 44.90 | 45.34 | 392,447 | +0.49(+1.10%) |
Mar 05, 2018 | 44.00 | 44.95 | 43.74 | 44.85 | 326,765 | +0.69(+1.56%) |
Mar 02, 2018 | 42.89 | 44.21 | 42.63 | 44.16 | 396,449 | +0.64(+1.46%) |