Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.15 | 48.34 | 47.94 | 48.16 | 220,178 | -0.17(-0.34%) |
May 30, 2018 | 47.48 | 48.47 | 47.41 | 48.33 | 194,670 | +0.73(+1.54%) |
May 29, 2018 | 47.42 | 47.72 | 47.17 | 47.59 | 153,940 | +0.16(+0.35%) |
May 25, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.18(+0.38%) | |
May 24, 2018 | 47.41 | 47.64 | 47.01 | 47.25 | 210,214 | -0.19(-0.39%) |
May 23, 2018 | 46.92 | 47.58 | 46.92 | 47.44 | 186,700 | +0.52(+1.10%) |
May 22, 2018 | 46.83 | 46.98 | 46.69 | 46.92 | 133,820 | +0.09(+0.19%) |
May 21, 2018 | 46.34 | 46.94 | 46.12 | 46.83 | 168,396 | +0.53(+1.14%) |
May 18, 2018 | 46.31 | 46.50 | 46.11 | 46.30 | 118,134 | +0.02(+0.04%) |
May 17, 2018 | 46.56 | 46.66 | 46.20 | 46.28 | 153,786 | -0.31(-0.67%) |
May 16, 2018 | 46.84 | 47.06 | 46.52 | 46.59 | 239,936 | -0.26(-0.57%) |
May 15, 2018 | 47.44 | 47.44 | 46.73 | 46.85 | 468,266 | -0.91(-1.91%) |
May 14, 2018 | 48.09 | 48.30 | 47.53 | 47.77 | 142,428 | -0.40(-0.83%) |
May 11, 2018 | 48.41 | 48.47 | 48.12 | 48.16 | 153,868 | -0.15(-0.31%) |
May 10, 2018 | 47.95 | 48.38 | 47.95 | 48.31 | 210,962 | +0.43(+0.91%) |
May 09, 2018 | 47.47 | 47.91 | 47.45 | 47.88 | 124,064 | +0.33(+0.69%) |
May 08, 2018 | 47.61 | 47.80 | 47.43 | 47.55 | 158,702 | -0.33(-0.68%) |
May 07, 2018 | 47.62 | 47.92 | 47.56 | 47.88 | 174,034 | +0.21(+0.45%) |
May 04, 2018 | 47.03 | 47.78 | 47.03 | 47.66 | 146,722 | +0.53(+1.14%) |
May 03, 2018 | 47.09 | 47.35 | 46.63 | 47.13 | 233,916 | -0.13(-0.28%) |
May 02, 2018 | 47.44 | 47.62 | 46.88 | 47.26 | 251,284 | -0.29(-0.60%) |
May 01, 2018 | 47.01 | 47.63 | 47.01 | 47.55 | 270,062 | +0.56(+1.19%) |
Apr 30, 2018 | 47.15 | 47.34 | 46.91 | 46.98 | 334,002 | -0.28(-0.59%) |
Apr 27, 2018 | 46.09 | 47.44 | 46.09 | 47.27 | 246,588 | +1.04(+2.25%) |
Apr 26, 2018 | 45.62 | 46.48 | 45.62 | 46.23 | 153,978 | +0.72(+1.58%) |
Apr 25, 2018 | 45.34 | 45.69 | 45.16 | 45.51 | 189,076 | -0.07(-0.15%) |
Apr 24, 2018 | 45.37 | 45.78 | 45.28 | 45.58 | 485,092 | +0.16(+0.34%) |
Apr 23, 2018 | 45.47 | 45.70 | 45.23 | 45.42 | 307,522 | -0.10(-0.22%) |
Apr 20, 2018 | 45.90 | 46.09 | 45.44 | 45.52 | 227,728 | -0.43(-0.94%) |
Apr 19, 2018 | 46.51 | 46.51 | 45.66 | 45.95 | 264,114 | -0.72(-1.54%) |
Apr 18, 2018 | 46.62 | 46.94 | 46.56 | 46.67 | 251,974 | -0.09(-0.20%) |
Apr 17, 2018 | 46.26 | 47.03 | 46.25 | 46.76 | 422,812 | +0.60(+1.29%) |
Apr 16, 2018 | 45.88 | 46.33 | 45.85 | 46.16 | 409,692 | +0.20(+0.42%) |
Apr 13, 2018 | 45.60 | 45.98 | 45.58 | 45.97 | 182,156 | +0.30(+0.66%) |
Apr 12, 2018 | 46.38 | 46.76 | 45.55 | 45.67 | 256,894 | -0.59(-1.28%) |
Apr 11, 2018 | 46.09 | 46.70 | 46.09 | 46.26 | 191,562 | -0.03(-0.06%) |
Apr 10, 2018 | 46.30 | 46.49 | 46.19 | 46.29 | 239,868 | +0.08(+0.17%) |
Apr 09, 2018 | 46.32 | 46.59 | 45.98 | 46.21 | 337,422 | -0.14(-0.31%) |
Apr 06, 2018 | 46.62 | 47.26 | 46.23 | 46.35 | 207,500 | -0.38(-0.81%) |
Apr 05, 2018 | 47.02 | 47.02 | 46.35 | 46.73 | 187,738 | -0.12(-0.26%) |
Apr 04, 2018 | 46.02 | 46.95 | 45.73 | 46.85 | 196,020 | +0.52(+1.12%) |
Apr 03, 2018 | 46.20 | 46.52 | 45.68 | 46.34 | 280,990 | +0.39(+0.85%) |
Apr 02, 2018 | 46.45 | 47.02 | 45.67 | 45.95 | 359,576 | -0.70(-1.51%) |
Mar 29, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.02(-0.04%) | |
Mar 28, 2018 | 45.73 | 46.73 | 45.73 | 46.66 | 242,496 | +1.14(+2.50%) |
Mar 27, 2018 | 45.23 | 46.12 | 44.87 | 45.52 | 281,890 | +0.23(+0.52%) |
Mar 26, 2018 | 45.04 | 45.35 | 44.81 | 45.29 | 155,696 | +0.52(+1.16%) |
Mar 23, 2018 | 45.69 | 45.73 | 44.66 | 44.77 | 261,752 | -0.84(-1.85%) |
Mar 22, 2018 | 46.04 | 46.41 | 46.04 | 45.62 | 165,358 | -0.73(-1.56%) |
Mar 21, 2018 | 46.53 | 46.76 | 46.10 | 46.34 | 320,866 | -0.33(-0.71%) |
Mar 20, 2018 | 46.69 | 47.12 | 46.51 | 46.67 | 167,876 | -0.13(-0.29%) |
Mar 19, 2018 | 47.02 | 47.16 | 46.52 | 46.80 | 177,970 | -0.47(-0.98%) |
Mar 16, 2018 | 46.88 | 47.32 | 46.67 | 47.27 | 235,154 | +0.41(+0.86%) |
Mar 15, 2018 | 46.99 | 46.99 | 46.66 | 46.87 | 298,600 | +0.02(+0.05%) |
Mar 14, 2018 | 46.72 | 46.97 | 46.68 | 46.84 | 182,810 | +0.08(+0.16%) |
Mar 13, 2018 | 46.87 | 47.06 | 46.58 | 46.77 | 219,682 | +0.07(+0.15%) |
Mar 12, 2018 | 46.51 | 46.80 | 46.47 | 46.70 | 207,966 | +0.19(+0.40%) |
Mar 09, 2018 | 46.22 | 46.51 | 45.94 | 46.51 | 203,008 | +0.28(+0.62%) |
Mar 08, 2018 | 46.26 | 46.30 | 45.95 | 46.23 | 209,238 | +0.09(+0.21%) |
Mar 07, 2018 | 46.16 | 46.13 | 176,470 | +0.27(+0.59%) | ||
Mar 06, 2018 | 45.66 | 45.97 | 45.34 | 45.86 | 304,830 | +0.14(+0.31%) |
Mar 05, 2018 | 45.24 | 45.90 | 44.92 | 45.72 | 231,532 | +0.55(+1.23%) |
Mar 02, 2018 | 44.91 | 45.22 | 44.73 | 45.16 | 199,294 | -0.08(-0.18%) |