Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.09 | 47.13 | 46.47 | 47.09 | 134,915 | +0.00(+0.00%) |
May 30, 2018 | 46.19 | 47.17 | 46.19 | 47.09 | 129,620 | +0.94(+2.04%) |
May 29, 2018 | 45.93 | 46.36 | 45.67 | 46.14 | 150,386 | +0.21(+0.47%) |
May 25, 2018 | 45.93 | 45.93 | 45.93 | 0 | +0.47(+1.04%) | |
May 24, 2018 | 45.20 | 45.63 | 44.95 | 45.46 | 102,077 | +0.21(+0.47%) |
May 23, 2018 | 45.16 | 45.42 | 44.99 | 45.25 | 62,020 | -0.04(-0.09%) |
May 22, 2018 | 45.67 | 45.97 | 45.25 | 45.29 | 68,015 | -0.43(-0.94%) |
May 21, 2018 | 45.29 | 45.89 | 45.29 | 45.72 | 85,426 | +0.60(+1.33%) |
May 18, 2018 | 45.67 | 45.67 | 45.01 | 45.12 | 133,386 | -0.30(-0.66%) |
May 17, 2018 | 44.60 | 45.59 | 44.60 | 45.42 | 78,096 | +0.60(+1.34%) |
May 16, 2018 | 44.26 | 44.90 | 44.22 | 44.82 | 131,316 | +0.68(+1.55%) |
May 15, 2018 | 43.96 | 44.77 | 43.83 | 44.13 | 143,730 | +0.17(+0.39%) |
May 14, 2018 | 44.86 | 45.12 | 43.83 | 43.96 | 144,082 | -0.77(-1.72%) |
May 11, 2018 | 44.60 | 44.86 | 44.47 | 44.73 | 168,494 | +0.21(+0.48%) |
May 10, 2018 | 44.35 | 44.69 | 43.79 | 44.52 | 216,328 | +0.17(+0.39%) |
May 09, 2018 | 44.05 | 44.60 | 43.75 | 44.35 | 109,380 | +0.43(+0.97%) |
May 08, 2018 | 43.02 | 44.00 | 43.02 | 43.92 | 172,988 | +0.77(+1.79%) |
May 07, 2018 | 42.81 | 43.15 | 42.29 | 43.15 | 227,649 | +0.43(+1.00%) |
May 04, 2018 | 42.21 | 43.13 | 42.08 | 42.72 | 100,657 | +0.47(+1.11%) |
May 03, 2018 | 42.51 | 42.59 | 41.95 | 42.25 | 157,607 | -0.30(-0.70%) |
May 02, 2018 | 41.95 | 42.72 | 41.95 | 42.55 | 268,197 | +0.60(+1.43%) |
May 01, 2018 | 41.95 | 42.08 | 41.44 | 41.95 | 174,925 | -0.13(-0.31%) |
Apr 30, 2018 | 41.48 | 42.68 | 41.48 | 42.08 | 234,125 | +0.77(+1.87%) |
Apr 27, 2018 | 42.68 | 42.81 | 40.84 | 41.31 | 347,283 | -1.34(-3.13%) |
Apr 26, 2018 | 43.50 | 43.82 | 42.26 | 42.64 | 193,549 | -0.68(-1.57%) |
Apr 25, 2018 | 43.67 | 43.94 | 43.15 | 43.33 | 183,697 | -0.51(-1.17%) |
Apr 24, 2018 | 44.01 | 44.09 | 43.45 | 43.84 | 104,870 | +0.04(+0.10%) |
Apr 23, 2018 | 44.14 | 44.22 | 43.54 | 43.79 | 112,055 | -0.26(-0.58%) |
Apr 20, 2018 | 43.88 | 44.31 | 43.62 | 44.05 | 128,120 | -0.04(-0.10%) |
Apr 19, 2018 | 43.88 | 44.22 | 43.44 | 44.09 | 104,633 | +0.09(+0.19%) |
Apr 18, 2018 | 43.96 | 44.39 | 43.62 | 44.01 | 86,378 | +0.17(+0.39%) |
Apr 17, 2018 | 43.92 | 44.09 | 43.35 | 43.84 | 148,723 | +0.13(+0.29%) |
Apr 16, 2018 | 43.37 | 44.01 | 42.98 | 43.71 | 168,143 | +0.68(+1.59%) |
Apr 13, 2018 | 43.37 | 43.37 | 42.77 | 43.03 | 133,701 | -0.26(-0.59%) |
Apr 12, 2018 | 43.03 | 43.33 | 42.64 | 43.28 | 231,689 | +0.43(+0.99%) |
Apr 11, 2018 | 42.64 | 43.07 | 42.56 | 42.86 | 134,634 | -0.04(-0.10%) |
Apr 10, 2018 | 43.20 | 43.41 | 42.39 | 42.90 | 278,982 | +0.60(+1.41%) |
Apr 09, 2018 | 43.07 | 43.07 | 42.17 | 42.30 | 292,366 | -0.51(-1.20%) |
Apr 06, 2018 | 42.90 | 43.52 | 42.58 | 42.81 | 137,118 | -0.43(-0.99%) |
Apr 05, 2018 | 42.86 | 43.45 | 42.81 | 43.24 | 121,552 | +0.30(+0.70%) |
Apr 04, 2018 | 42.09 | 43.07 | 42.09 | 42.94 | 210,304 | +0.30(+0.70%) |
Apr 03, 2018 | 42.34 | 42.86 | 41.58 | 42.64 | 281,807 | +0.34(+0.81%) |
Apr 02, 2018 | 43.07 | 43.41 | 41.79 | 42.30 | 220,946 | -0.85(-1.98%) |
Mar 29, 2018 | 43.15 | 43.15 | 43.15 | 0 | +0.09(+0.20%) | |
Mar 28, 2018 | 42.56 | 43.15 | 42.39 | 43.07 | 124,355 | +0.60(+1.41%) |
Mar 27, 2018 | 43.62 | 44.22 | 42.39 | 42.47 | 156,374 | -1.11(-2.54%) |
Mar 26, 2018 | 43.28 | 44.16 | 42.30 | 43.58 | 183,359 | +0.85(+2.00%) |
Mar 23, 2018 | 43.79 | 43.92 | 42.69 | 42.73 | 360,750 | -0.94(-2.15%) |
Mar 22, 2018 | 43.92 | 44.46 | 43.67 | 43.67 | 216,149 | -0.47(-1.06%) |
Mar 21, 2018 | 44.22 | 44.31 | 44.01 | 44.14 | 302,995 | -0.13(-0.29%) |
Mar 20, 2018 | 44.43 | 45.16 | 43.92 | 44.26 | 163,530 | -0.04(-0.10%) |
Mar 19, 2018 | 44.77 | 45.50 | 44.14 | 44.31 | 142,470 | -0.81(-1.80%) |
Mar 16, 2018 | 44.77 | 45.33 | 44.73 | 45.12 | 512,996 | +0.38(+0.86%) |
Mar 15, 2018 | 45.54 | 46.05 | 44.69 | 44.73 | 153,404 | -0.85(-1.87%) |
Mar 14, 2018 | 46.27 | 46.57 | 45.50 | 45.59 | 140,731 | -0.43(-0.93%) |
Mar 13, 2018 | 46.65 | 46.91 | 45.97 | 46.01 | 200,649 | -0.34(-0.74%) |
Mar 12, 2018 | 46.91 | 47.16 | 46.31 | 46.35 | 121,632 | -0.38(-0.82%) |
Mar 09, 2018 | 46.22 | 46.74 | 45.71 | 46.74 | 149,257 | +0.85(+1.86%) |
Mar 08, 2018 | 46.95 | 47.01 | 45.67 | 45.88 | 94,832 | -0.94(-2.00%) |
Mar 07, 2018 | 45.93 | 47.25 | 45.88 | 46.82 | 140,586 | +0.55(+1.20%) |
Mar 06, 2018 | 46.18 | 46.44 | 44.90 | 46.27 | 150,608 | +0.30(+0.65%) |
Mar 05, 2018 | 45.46 | 46.18 | 44.69 | 45.97 | 145,927 | +0.43(+0.94%) |
Mar 02, 2018 | 43.96 | 45.69 | 43.41 | 45.54 | 181,135 | +1.36(+3.09%) |