Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.13 | 49.25 | 48.62 | 48.75 | 36,505 | -0.38(-0.78%) |
May 30, 2018 | 48.63 | 49.21 | 48.46 | 49.13 | 108,218 | +0.89(+1.85%) |
May 29, 2018 | 48.62 | 48.85 | 47.98 | 48.24 | 117,039 | -0.77(-1.57%) |
May 25, 2018 | 49.01 | 49.01 | 49.01 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 49.17 | 49.17 | 48.37 | 49.08 | 72,643 | -0.14(-0.28%) |
May 23, 2018 | 49.22 | 49.37 | 49.04 | 49.22 | 107,475 | -0.21(-0.42%) |
May 22, 2018 | 49.48 | 49.79 | 49.12 | 49.43 | 136,454 | +0.13(+0.26%) |
May 21, 2018 | 48.73 | 49.35 | 48.73 | 49.30 | 52,883 | +0.72(+1.48%) |
May 18, 2018 | 48.76 | 48.85 | 48.57 | 48.58 | 24,371 | -0.29(-0.58%) |
May 17, 2018 | 48.44 | 48.91 | 48.36 | 48.86 | 26,223 | +0.30(+0.62%) |
May 16, 2018 | 48.02 | 48.70 | 48.02 | 48.56 | 66,980 | +0.29(+0.61%) |
May 15, 2018 | 47.94 | 48.49 | 47.94 | 48.27 | 66,001 | +0.37(+0.78%) |
May 14, 2018 | 48.23 | 48.26 | 47.84 | 47.89 | 26,755 | -0.29(-0.61%) |
May 11, 2018 | 48.38 | 48.44 | 48.06 | 48.19 | 27,851 | -0.04(-0.09%) |
May 10, 2018 | 48.09 | 48.38 | 47.85 | 48.23 | 35,525 | +0.04(+0.09%) |
May 09, 2018 | 47.91 | 48.41 | 47.77 | 48.19 | 90,217 | +0.38(+0.80%) |
May 08, 2018 | 47.18 | 47.97 | 47.17 | 47.81 | 87,126 | +0.41(+0.86%) |
May 07, 2018 | 47.29 | 47.68 | 46.98 | 47.40 | 112,235 | +0.27(+0.57%) |
May 04, 2018 | 46.30 | 47.56 | 46.27 | 47.13 | 59,216 | +0.54(+1.15%) |
May 03, 2018 | 46.71 | 46.92 | 46.28 | 46.60 | 46,695 | -0.48(-1.03%) |
May 02, 2018 | 46.99 | 47.45 | 46.67 | 47.08 | 32,418 | +0.08(+0.17%) |
May 01, 2018 | 46.54 | 47.05 | 46.04 | 47.00 | 28,193 | +0.29(+0.63%) |
Apr 30, 2018 | 47.63 | 47.63 | 46.71 | 46.71 | 21,909 | -0.68(-1.44%) |
Apr 27, 2018 | 47.44 | 47.74 | 47.27 | 47.39 | 45,221 | +0.07(+0.15%) |
Apr 26, 2018 | 47.55 | 47.68 | 47.28 | 47.32 | 29,752 | -0.22(-0.45%) |
Apr 25, 2018 | 47.77 | 47.89 | 47.30 | 47.54 | 67,026 | -0.14(-0.29%) |
Apr 24, 2018 | 47.53 | 48.13 | 47.27 | 47.68 | 50,059 | +0.35(+0.73%) |
Apr 23, 2018 | 47.08 | 47.41 | 46.84 | 47.33 | 71,582 | +0.49(+1.05%) |
Apr 20, 2018 | 46.60 | 47.03 | 46.60 | 46.84 | 40,864 | +0.18(+0.39%) |
Apr 19, 2018 | 46.09 | 46.76 | 46.09 | 46.66 | 32,171 | +0.72(+1.56%) |
Apr 18, 2018 | 46.11 | 46.38 | 45.94 | 45.94 | 23,685 | -0.22(-0.47%) |
Apr 17, 2018 | 46.71 | 46.72 | 45.87 | 46.15 | 42,138 | -0.35(-0.74%) |
Apr 16, 2018 | 46.50 | 46.59 | 46.08 | 46.50 | 41,418 | +0.42(+0.92%) |
Apr 13, 2018 | 47.22 | 47.22 | 46.01 | 46.08 | 68,955 | -0.67(-1.43%) |
Apr 12, 2018 | 46.39 | 46.92 | 46.04 | 46.74 | 36,490 | +0.71(+1.54%) |
Apr 11, 2018 | 45.96 | 46.16 | 45.71 | 46.03 | 28,998 | -0.16(-0.34%) |
Apr 10, 2018 | 46.15 | 46.34 | 45.58 | 46.19 | 52,436 | +0.82(+1.81%) |
Apr 09, 2018 | 45.90 | 46.22 | 45.33 | 45.37 | 37,804 | -0.09(-0.19%) |
Apr 06, 2018 | 45.45 | 51,588 | -1.13(-2.43%) | |||
Apr 05, 2018 | 46.73 | 46.73 | 46.11 | 46.59 | 28,039 | +0.33(+0.71%) |
Apr 04, 2018 | 44.99 | 46.38 | 44.99 | 46.26 | 46,731 | +0.45(+0.98%) |
Apr 03, 2018 | 45.38 | 45.81 | 45.21 | 45.81 | 69,490 | +0.50(+1.10%) |
Apr 02, 2018 | 46.01 | 46.07 | 44.68 | 45.31 | 55,401 | -0.54(-1.18%) |
Mar 29, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.10(+0.21%) | |
Mar 28, 2018 | 45.14 | 46.12 | 45.14 | 45.76 | 64,403 | +0.45(+0.99%) |
Mar 27, 2018 | 46.15 | 46.27 | 45.19 | 45.31 | 42,128 | -0.82(-1.78%) |
Mar 26, 2018 | 45.76 | 46.14 | 45.24 | 46.13 | 67,911 | +1.25(+2.78%) |
Mar 23, 2018 | 46.76 | 46.76 | 44.87 | 44.88 | 45,295 | -1.57(-3.38%) |
Mar 22, 2018 | 47.51 | 47.65 | 46.41 | 46.45 | 43,667 | -1.48(-3.08%) |
Mar 21, 2018 | 48.08 | 48.20 | 47.61 | 47.93 | 46,150 | +0.09(+0.18%) |
Mar 20, 2018 | 48.34 | 48.34 | 47.73 | 47.84 | 14,537 | -0.23(-0.48%) |
Mar 19, 2018 | 48.45 | 48.45 | 47.48 | 48.08 | 17,530 | -0.27(-0.55%) |
Mar 16, 2018 | 48.22 | 48.59 | 47.83 | 48.34 | 23,467 | +0.33(+0.68%) |
Mar 15, 2018 | 48.00 | 48.08 | 47.52 | 48.02 | 41,177 | +0.29(+0.61%) |
Mar 14, 2018 | 48.43 | 48.43 | 47.66 | 47.72 | 34,306 | -0.64(-1.32%) |
Mar 13, 2018 | 48.57 | 48.60 | 48.18 | 48.36 | 50,610 | -0.12(-0.25%) |
Mar 12, 2018 | 48.71 | 48.71 | 48.19 | 48.48 | 41,472 | -0.03(-0.05%) |
Mar 09, 2018 | 48.09 | 48.52 | 47.65 | 48.51 | 30,060 | +0.88(+1.84%) |
Mar 08, 2018 | 48.15 | 48.30 | 47.34 | 47.63 | 22,341 | -0.51(-1.05%) |
Mar 07, 2018 | 47.21 | 48.23 | 47.09 | 48.14 | 25,465 | +0.35(+0.74%) |
Mar 06, 2018 | 47.27 | 47.78 | 46.71 | 47.78 | 46,336 | +0.66(+1.41%) |
Mar 05, 2018 | 46.43 | 47.35 | 46.09 | 47.12 | 11,736 | +0.49(+1.06%) |
Mar 02, 2018 | 45.52 | 46.65 | 45.34 | 46.63 | 13,630 | +0.85(+1.87%) |