Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.96 | 46.00 | 45.76 | 45.89 | 13,181 | +0.05(+0.11%) |
May 30, 2018 | 46.01 | 46.01 | 45.84 | 45.84 | 13,910 | -0.18(-0.40%) |
May 29, 2018 | 45.83 | 46.08 | 45.78 | 46.02 | 23,438 | +0.26(+0.57%) |
May 25, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 45.71 | 45.83 | 45.62 | 45.74 | 19,179 | +0.01(+0.02%) |
May 23, 2018 | 45.72 | 45.78 | 45.64 | 45.73 | 7,970 | +0.13(+0.29%) |
May 22, 2018 | 45.64 | 45.69 | 45.57 | 45.59 | 22,105 | -0.02(-0.04%) |
May 21, 2018 | 45.59 | 45.72 | 45.53 | 45.61 | 16,932 | -0.03(-0.07%) |
May 18, 2018 | 45.55 | 45.69 | 45.55 | 45.64 | 29,390 | +0.03(+0.08%) |
May 17, 2018 | 45.59 | 45.69 | 45.49 | 45.61 | 50,968 | -0.01(-0.03%) |
May 16, 2018 | 45.64 | 45.69 | 45.55 | 45.62 | 16,785 | -0.02(-0.04%) |
May 15, 2018 | 45.65 | 45.73 | 45.55 | 45.64 | 18,454 | -0.10(-0.23%) |
May 14, 2018 | 45.80 | 45.85 | 45.69 | 45.75 | 15,145 | +0.12(+0.27%) |
May 11, 2018 | 45.71 | 45.80 | 45.59 | 45.62 | 30,843 | -0.08(-0.18%) |
May 10, 2018 | 45.73 | 45.76 | 45.58 | 45.71 | 20,559 | +0.16(+0.34%) |
May 09, 2018 | 45.69 | 45.72 | 45.54 | 45.55 | 21,027 | -0.12(-0.26%) |
May 08, 2018 | 45.65 | 45.74 | 45.60 | 45.67 | 12,149 | +0.03(+0.06%) |
May 07, 2018 | 45.69 | 45.70 | 45.63 | 45.64 | 17,731 | -0.01(-0.03%) |
May 04, 2018 | 45.62 | 45.65 | 45.50 | 45.65 | 19,589 | -0.05(-0.11%) |
May 03, 2018 | 45.71 | 45.75 | 45.50 | 45.70 | 36,704 | +0.08(+0.17%) |
May 02, 2018 | 45.60 | 45.62 | 45.44 | 45.62 | 21,540 | +0.20(+0.44%) |
May 01, 2018 | 45.46 | 45.60 | 45.42 | 45.42 | 25,639 | -0.13(-0.28%) |
Apr 30, 2018 | 45.34 | 45.55 | 45.34 | 45.55 | 18,413 | +0.15(+0.32%) |
Apr 27, 2018 | 45.40 | 45.58 | 45.40 | 45.41 | 51,221 | -0.06(-0.13%) |
Apr 26, 2018 | 45.45 | 45.54 | 45.30 | 45.47 | 7,077 | +0.11(+0.24%) |
Apr 25, 2018 | 45.47 | 45.47 | 45.34 | 45.36 | 9,296 | -0.11(-0.24%) |
Apr 24, 2018 | 45.52 | 45.53 | 45.42 | 45.47 | 44,123 | -0.03(-0.07%) |
Apr 23, 2018 | 45.55 | 45.55 | 45.47 | 45.50 | 20,363 | +0.02(+0.05%) |
Apr 20, 2018 | 45.56 | 45.60 | 45.41 | 45.47 | 47,636 | -0.10(-0.23%) |
Apr 19, 2018 | 45.58 | 45.62 | 45.51 | 45.58 | 21,275 | -0.01(-0.03%) |
Apr 18, 2018 | 45.60 | 45.66 | 45.59 | 45.59 | 34,061 | -0.06(-0.12%) |
Apr 17, 2018 | 45.64 | 45.66 | 45.60 | 45.65 | 16,702 | +0.00(+0.00%) |
Apr 16, 2018 | 45.64 | 45.72 | 45.55 | 45.65 | 45,422 | +0.06(+0.13%) |
Apr 13, 2018 | 45.67 | 45.67 | 45.57 | 45.59 | 25,326 | +0.03(+0.08%) |
Apr 12, 2018 | 45.65 | 45.71 | 45.54 | 45.55 | 59,457 | -0.06(-0.13%) |
Apr 11, 2018 | 45.68 | 45.77 | 45.61 | 45.61 | 14,030 | +0.03(+0.06%) |
Apr 10, 2018 | 45.62 | 45.66 | 45.54 | 45.58 | 33,796 | -0.00(-0.01%) |
Apr 09, 2018 | 45.57 | 45.72 | 45.52 | 45.59 | 8,092 | -0.03(-0.06%) |
Apr 06, 2018 | 45.65 | 45.71 | 45.52 | 45.61 | 29,445 | +0.06(+0.13%) |
Apr 05, 2018 | 45.60 | 45.60 | 45.51 | 45.55 | 23,851 | +0.03(+0.08%) |
Apr 04, 2018 | 45.67 | 45.67 | 45.49 | 45.52 | 14,371 | -0.05(-0.11%) |
Apr 03, 2018 | 45.65 | 45.66 | 45.48 | 45.57 | 19,852 | -0.11(-0.24%) |
Apr 02, 2018 | 45.60 | 45.73 | 45.60 | 45.67 | 17,221 | +0.06(+0.13%) |
Mar 29, 2018 | 45.61 | 45.61 | 45.61 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.60 | 45.72 | 45.55 | 45.56 | 10,627 | -0.10(-0.23%) |
Mar 27, 2018 | 45.57 | 45.66 | 45.48 | 45.66 | 13,315 | +0.10(+0.22%) |
Mar 26, 2018 | 45.58 | 45.59 | 45.48 | 45.56 | 24,525 | +0.00(+0.01%) |
Mar 23, 2018 | 45.48 | 45.59 | 45.48 | 45.56 | 27,574 | +0.07(+0.15%) |
Mar 22, 2018 | 45.52 | 45.58 | 45.49 | 45.49 | 12,214 | -0.01(-0.02%) |
Mar 21, 2018 | 45.47 | 45.52 | 45.40 | 45.50 | 47,260 | -0.03(-0.07%) |
Mar 20, 2018 | 45.48 | 45.54 | 45.40 | 45.53 | 20,647 | +0.04(+0.08%) |
Mar 19, 2018 | 45.48 | 45.58 | 45.48 | 45.49 | 8,919 | -0.09(-0.21%) |
Mar 16, 2018 | 45.48 | 45.59 | 45.47 | 45.59 | 13,180 | +0.10(+0.23%) |
Mar 15, 2018 | 45.54 | 45.60 | 45.46 | 45.48 | 43,970 | -0.02(-0.05%) |
Mar 14, 2018 | 45.50 | 45.57 | 45.43 | 45.51 | 27,123 | -0.06(-0.13%) |
Mar 13, 2018 | 45.49 | 45.59 | 45.47 | 45.57 | 36,830 | -0.01(-0.03%) |
Mar 12, 2018 | 45.53 | 45.58 | 45.45 | 45.58 | 19,437 | +0.12(+0.27%) |
Mar 09, 2018 | 45.49 | 45.57 | 45.42 | 45.46 | 19,500 | -0.09(-0.19%) |
Mar 08, 2018 | 45.53 | 45.62 | 45.49 | 45.54 | 18,078 | -0.03(-0.06%) |
Mar 07, 2018 | 45.60 | 45.50 | 45.57 | 26,554 | -0.01(-0.02%) | |
Mar 06, 2018 | 45.54 | 45.59 | 45.50 | 45.58 | 54,296 | +0.03(+0.08%) |
Mar 05, 2018 | 45.60 | 45.61 | 45.51 | 45.54 | 17,060 | +0.03(+0.08%) |
Mar 02, 2018 | 45.63 | 45.63 | 45.46 | 45.51 | 12,534 | -0.10(-0.23%) |