Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.15 | 46.18 | 45.54 | 45.73 | 1,050,682 | -0.65(-1.39%) |
May 30, 2018 | 46.05 | 46.47 | 45.82 | 46.38 | 989,288 | +0.74(+1.63%) |
May 29, 2018 | 45.80 | 45.92 | 45.49 | 45.63 | 882,537 | -0.41(-0.88%) |
May 25, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 46.29 | 46.37 | 46.00 | 46.16 | 588,097 | -0.15(-0.32%) |
May 23, 2018 | 46.25 | 46.37 | 46.00 | 46.31 | 748,328 | -0.15(-0.32%) |
May 22, 2018 | 46.50 | 46.72 | 46.39 | 46.46 | 605,778 | +0.10(+0.21%) |
May 21, 2018 | 46.40 | 46.45 | 46.29 | 46.36 | 558,168 | +0.22(+0.48%) |
May 18, 2018 | 46.15 | 46.23 | 45.95 | 46.14 | 995,458 | +0.41(+0.90%) |
May 17, 2018 | 45.76 | 45.80 | 45.58 | 45.72 | 1,808,405 | +0.12(+0.25%) |
May 16, 2018 | 45.44 | 45.82 | 45.37 | 45.61 | 1,811,615 | -0.24(-0.52%) |
May 15, 2018 | 45.73 | 46.00 | 45.62 | 45.85 | 936,329 | -0.50(-1.09%) |
May 14, 2018 | 46.85 | 46.86 | 46.29 | 46.35 | 979,502 | +0.09(+0.20%) |
May 11, 2018 | 46.33 | 46.51 | 46.24 | 46.26 | 761,860 | +0.03(+0.07%) |
May 10, 2018 | 46.15 | 46.29 | 45.98 | 46.23 | 842,396 | +0.28(+0.61%) |
May 09, 2018 | 45.65 | 45.97 | 45.62 | 45.95 | 1,174,613 | +0.67(+1.48%) |
May 08, 2018 | 45.33 | 45.42 | 45.16 | 45.28 | 949,368 | +0.60(+1.35%) |
May 07, 2018 | 44.76 | 44.87 | 44.56 | 44.67 | 396,494 | -0.03(-0.07%) |
May 04, 2018 | 44.31 | 44.72 | 44.28 | 44.71 | 1,005,990 | +0.34(+0.76%) |
May 03, 2018 | 44.37 | 44.55 | 44.23 | 44.37 | 1,119,785 | +0.28(+0.64%) |
May 02, 2018 | 44.88 | 44.92 | 44.02 | 44.09 | 1,360,489 | -1.33(-2.92%) |
May 01, 2018 | 45.51 | 45.52 | 45.18 | 45.41 | 604,397 | -0.48(-1.04%) |
Apr 30, 2018 | 46.18 | 46.19 | 45.76 | 45.89 | 1,107,934 | +0.08(+0.18%) |
Apr 27, 2018 | 45.44 | 45.88 | 45.35 | 45.81 | 750,502 | +0.57(+1.25%) |
Apr 26, 2018 | 45.30 | 45.36 | 45.08 | 45.24 | 1,018,660 | +0.39(+0.86%) |
Apr 25, 2018 | 44.83 | 44.95 | 44.67 | 44.86 | 1,049,984 | +0.02(+0.04%) |
Apr 24, 2018 | 44.89 | 44.94 | 44.64 | 44.84 | 1,206,284 | +0.65(+1.47%) |
Apr 23, 2018 | 44.41 | 44.44 | 44.05 | 44.19 | 1,020,280 | -0.20(-0.44%) |
Apr 20, 2018 | 44.70 | 44.78 | 44.28 | 44.39 | 1,020,422 | -0.49(-1.10%) |
Apr 19, 2018 | 45.07 | 45.15 | 44.65 | 44.88 | 1,556,152 | -1.16(-2.53%) |
Apr 18, 2018 | 46.19 | 46.31 | 46.01 | 46.05 | 1,185,969 | -0.02(-0.05%) |
Apr 17, 2018 | 45.90 | 46.14 | 45.81 | 46.07 | 723,036 | +0.08(+0.18%) |
Apr 16, 2018 | 45.96 | 46.11 | 45.81 | 45.99 | 708,171 | +0.02(+0.05%) |
Apr 13, 2018 | 45.73 | 46.04 | 45.72 | 45.96 | 680,624 | +0.27(+0.59%) |
Apr 12, 2018 | 45.93 | 45.98 | 45.66 | 45.69 | 721,371 | -0.12(-0.27%) |
Apr 11, 2018 | 45.88 | 46.11 | 45.80 | 45.82 | 706,789 | -0.12(-0.27%) |
Apr 10, 2018 | 46.00 | 46.10 | 45.76 | 45.94 | 1,540,279 | -0.25(-0.55%) |
Apr 09, 2018 | 46.29 | 46.42 | 46.05 | 46.19 | 1,439,756 | -0.04(-0.09%) |
Apr 06, 2018 | 46.34 | 46.69 | 46.12 | 46.23 | 1,189,591 | -0.06(-0.12%) |
Apr 05, 2018 | 46.04 | 46.44 | 45.93 | 46.29 | 1,044,874 | +0.05(+0.11%) |
Apr 04, 2018 | 45.64 | 46.37 | 45.53 | 46.24 | 1,403,831 | +0.90(+1.99%) |
Apr 03, 2018 | 45.37 | 45.43 | 45.09 | 45.34 | 1,042,160 | +0.48(+1.08%) |
Apr 02, 2018 | 45.41 | 45.52 | 44.77 | 44.86 | 1,104,318 | -0.70(-1.53%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.38(+0.83%) | |
Mar 28, 2018 | 44.70 | 45.51 | 44.68 | 45.18 | 2,389,787 | +1.73(+3.98%) |
Mar 27, 2018 | 43.49 | 43.79 | 43.31 | 43.45 | 2,051,018 | -0.04(-0.09%) |
Mar 26, 2018 | 43.23 | 43.54 | 43.06 | 43.49 | 1,279,068 | +0.38(+0.87%) |
Mar 23, 2018 | 43.34 | 43.64 | 43.10 | 43.11 | 1,953,744 | +0.01(+0.02%) |
Mar 22, 2018 | 43.15 | 43.42 | 43.05 | 43.10 | 1,644,719 | +0.11(+0.27%) |
Mar 21, 2018 | 43.18 | 43.33 | 42.86 | 42.99 | 1,099,081 | -0.27(-0.63%) |
Mar 20, 2018 | 43.14 | 43.35 | 43.11 | 43.26 | 928,504 | +0.04(+0.09%) |
Mar 19, 2018 | 43.30 | 43.73 | 43.14 | 43.22 | 1,653,218 | +0.14(+0.32%) |
Mar 16, 2018 | 42.97 | 43.26 | 42.87 | 43.08 | 1,473,245 | +0.25(+0.57%) |
Mar 15, 2018 | 42.96 | 43.10 | 42.83 | 42.83 | 1,223,769 | -0.90(-2.06%) |
Mar 14, 2018 | 43.91 | 43.97 | 43.55 | 43.73 | 2,596,535 | +0.25(+0.58%) |
Mar 13, 2018 | 43.87 | 43.91 | 43.44 | 43.48 | 1,037,896 | -0.68(-1.54%) |
Mar 12, 2018 | 44.32 | 44.35 | 44.12 | 44.16 | 953,466 | -0.15(-0.33%) |
Mar 09, 2018 | 44.20 | 44.39 | 44.09 | 44.31 | 941,127 | +0.25(+0.58%) |
Mar 08, 2018 | 43.83 | 44.21 | 43.77 | 44.05 | 1,044,920 | +0.80(+1.86%) |
Mar 07, 2018 | 43.31 | 43.04 | 43.25 | 1,107,190 | +0.48(+1.11%) | |
Mar 06, 2018 | 43.07 | 43.09 | 42.63 | 42.77 | 812,620 | -0.15(-0.34%) |
Mar 05, 2018 | 42.31 | 43.00 | 42.31 | 42.92 | 1,016,538 | +0.46(+1.08%) |
Mar 02, 2018 | 42.11 | 42.51 | 41.99 | 42.46 | 1,211,485 | +0.48(+1.15%) |