Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.62 | 46.72 | 45.43 | 45.66 | 4,027,344 | -0.87(-1.87%) |
May 30, 2018 | 46.41 | 47.31 | 46.05 | 46.53 | 861,527 | +0.30(+0.65%) |
May 29, 2018 | 45.79 | 46.50 | 45.65 | 46.23 | 581,115 | +0.08(+0.17%) |
May 25, 2018 | 46.15 | 46.15 | 46.15 | 0 | +0.21(+0.46%) | |
May 24, 2018 | 45.78 | 46.15 | 45.28 | 45.94 | 1,310,169 | +0.04(+0.09%) |
May 23, 2018 | 45.72 | 46.03 | 45.33 | 45.90 | 796,428 | +0.11(+0.24%) |
May 22, 2018 | 47.52 | 48.24 | 45.70 | 45.79 | 503,827 | -1.35(-2.86%) |
May 21, 2018 | 46.51 | 47.37 | 46.35 | 47.14 | 547,122 | +0.93(+2.01%) |
May 18, 2018 | 47.37 | 47.37 | 46.13 | 46.21 | 884,475 | -1.40(-2.94%) |
May 17, 2018 | 46.87 | 48.18 | 46.67 | 47.61 | 683,518 | +0.70(+1.49%) |
May 16, 2018 | 46.35 | 47.24 | 46.22 | 46.91 | 682,551 | +0.80(+1.73%) |
May 15, 2018 | 46.60 | 47.03 | 45.87 | 46.11 | 1,044,612 | -0.49(-1.05%) |
May 14, 2018 | 45.90 | 46.77 | 45.55 | 46.60 | 598,908 | +0.58(+1.26%) |
May 11, 2018 | 45.87 | 46.33 | 45.62 | 46.02 | 659,378 | +0.07(+0.15%) |
May 10, 2018 | 46.54 | 46.73 | 45.72 | 45.95 | 688,341 | -0.66(-1.42%) |
May 09, 2018 | 47.64 | 47.88 | 46.07 | 46.61 | 920,517 | -0.87(-1.83%) |
May 08, 2018 | 47.40 | 48.30 | 47.28 | 47.48 | 958,541 | -0.07(-0.15%) |
May 07, 2018 | 47.61 | 48.19 | 47.15 | 47.55 | 920,365 | +0.12(+0.25%) |
May 04, 2018 | 46.84 | 48.16 | 46.62 | 47.43 | 854,370 | +0.30(+0.64%) |
May 03, 2018 | 47.15 | 48.00 | 46.72 | 47.13 | 1,055,941 | -0.01(-0.02%) |
May 02, 2018 | 46.50 | 47.65 | 46.10 | 47.14 | 1,235,154 | +0.62(+1.33%) |
May 01, 2018 | 45.22 | 47.09 | 42.95 | 46.52 | 2,046,419 | +0.33(+0.71%) |
Apr 30, 2018 | 46.33 | 46.82 | 46.00 | 46.19 | 1,483,568 | -0.10(-0.22%) |
Apr 27, 2018 | 45.95 | 46.88 | 45.55 | 46.29 | 959,581 | +0.38(+0.83%) |
Apr 26, 2018 | 47.03 | 47.25 | 45.35 | 45.91 | 1,013,339 | -0.48(-1.03%) |
Apr 25, 2018 | 45.68 | 46.75 | 45.53 | 46.39 | 1,142,406 | +0.52(+1.13%) |
Apr 24, 2018 | 46.34 | 47.10 | 45.58 | 45.87 | 787,858 | -0.12(-0.26%) |
Apr 23, 2018 | 45.69 | 46.20 | 45.45 | 45.99 | 630,555 | +0.42(+0.92%) |
Apr 20, 2018 | 46.50 | 46.77 | 45.30 | 45.57 | 656,264 | -0.88(-1.89%) |
Apr 19, 2018 | 47.19 | 47.84 | 46.37 | 46.45 | 647,358 | -1.04(-2.19%) |
Apr 18, 2018 | 46.95 | 47.72 | 46.88 | 47.49 | 584,253 | +0.41(+0.87%) |
Apr 17, 2018 | 47.12 | 48.39 | 46.74 | 47.08 | 739,393 | +0.19(+0.41%) |
Apr 16, 2018 | 46.49 | 47.21 | 45.98 | 46.89 | 538,819 | +0.77(+1.67%) |
Apr 13, 2018 | 46.81 | 46.91 | 45.83 | 46.12 | 692,222 | -0.41(-0.88%) |
Apr 12, 2018 | 46.67 | 46.92 | 46.28 | 46.53 | 584,150 | -0.06(-0.13%) |
Apr 11, 2018 | 46.66 | 47.33 | 46.51 | 46.59 | 466,448 | -0.99(-2.08%) |
Apr 10, 2018 | 47.00 | 47.79 | 46.50 | 47.58 | 790,296 | +1.41(+3.05%) |
Apr 09, 2018 | 46.95 | 47.32 | 46.12 | 46.17 | 650,909 | -0.30(-0.65%) |
Apr 06, 2018 | 47.29 | 47.90 | 46.05 | 46.47 | 674,883 | -1.19(-2.50%) |
Apr 05, 2018 | 47.68 | 48.05 | 47.00 | 47.66 | 472,753 | +0.28(+0.59%) |
Apr 04, 2018 | 45.07 | 47.51 | 45.00 | 47.38 | 900,526 | +1.31(+2.84%) |
Apr 03, 2018 | 45.69 | 46.52 | 45.69 | 46.07 | 848,021 | +0.66(+1.45%) |
Apr 02, 2018 | 46.73 | 47.27 | 44.81 | 45.41 | 1,025,161 | -1.37(-2.93%) |
Mar 29, 2018 | 46.78 | 46.78 | 46.78 | 0 | +0.93(+2.03%) | |
Mar 28, 2018 | 46.05 | 47.02 | 45.75 | 45.85 | 1,156,345 | -0.22(-0.48%) |
Mar 27, 2018 | 47.12 | 47.21 | 45.79 | 46.07 | 814,433 | -1.03(-2.19%) |
Mar 26, 2018 | 47.26 | 47.42 | 46.46 | 47.10 | 863,446 | +0.68(+1.46%) |
Mar 23, 2018 | 47.23 | 47.87 | 46.38 | 46.42 | 875,398 | -0.68(-1.44%) |
Mar 22, 2018 | 47.80 | 48.66 | 47.08 | 47.10 | 680,879 | -0.96(-2.00%) |
Mar 21, 2018 | 47.75 | 49.06 | 47.54 | 48.06 | 648,984 | +0.24(+0.50%) |
Mar 20, 2018 | 49.40 | 49.46 | 47.33 | 47.82 | 1,321,381 | -2.36(-4.70%) |
Mar 19, 2018 | 50.61 | 50.74 | 49.65 | 50.18 | 453,571 | -0.39(-0.77%) |
Mar 16, 2018 | 50.21 | 51.09 | 50.21 | 50.57 | 916,010 | +0.28(+0.56%) |
Mar 15, 2018 | 51.32 | 51.50 | 50.11 | 50.29 | 322,310 | -0.83(-1.62%) |
Mar 14, 2018 | 51.59 | 51.59 | 50.82 | 51.12 | 408,979 | +0.18(+0.35%) |
Mar 13, 2018 | 51.40 | 51.59 | 50.77 | 50.94 | 418,830 | -0.03(-0.06%) |
Mar 12, 2018 | 51.51 | 51.74 | 50.89 | 50.97 | 319,354 | -0.52(-1.01%) |
Mar 09, 2018 | 50.68 | 51.64 | 50.33 | 51.49 | 527,535 | +1.10(+2.18%) |
Mar 08, 2018 | 50.97 | 50.97 | 50.02 | 50.39 | 517,441 | -0.44(-0.87%) |
Mar 07, 2018 | 50.06 | 50.83 | 732,399 | -0.49(-0.95%) | ||
Mar 06, 2018 | 50.86 | 51.44 | 49.95 | 51.32 | 886,524 | +0.83(+1.64%) |
Mar 05, 2018 | 49.33 | 50.68 | 48.78 | 50.49 | 827,230 | +0.82(+1.65%) |
Mar 02, 2018 | 48.56 | 49.95 | 48.01 | 49.67 | 906,550 | +0.51(+1.04%) |