Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.16 | 46.19 | 45.55 | 45.74 | 1,050,442 | -0.65(-1.39%) |
May 30, 2018 | 46.06 | 46.48 | 45.83 | 46.39 | 989,062 | +0.74(+1.63%) |
May 29, 2018 | 45.81 | 45.93 | 45.50 | 45.64 | 882,335 | -0.41(-0.88%) |
May 25, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 46.31 | 46.38 | 46.01 | 46.17 | 587,962 | -0.15(-0.32%) |
May 23, 2018 | 46.26 | 46.38 | 46.02 | 46.32 | 748,157 | -0.15(-0.32%) |
May 22, 2018 | 46.51 | 46.73 | 46.40 | 46.47 | 605,639 | +0.10(+0.21%) |
May 21, 2018 | 46.41 | 46.46 | 46.31 | 46.37 | 558,041 | +0.22(+0.48%) |
May 18, 2018 | 46.16 | 46.24 | 45.96 | 46.15 | 995,230 | +0.41(+0.90%) |
May 17, 2018 | 45.77 | 45.81 | 45.59 | 45.73 | 1,807,991 | +0.12(+0.25%) |
May 16, 2018 | 45.45 | 45.83 | 45.38 | 45.62 | 1,811,200 | -0.24(-0.52%) |
May 15, 2018 | 45.74 | 46.01 | 45.63 | 45.86 | 936,114 | -0.50(-1.09%) |
May 14, 2018 | 46.86 | 46.87 | 46.31 | 46.36 | 979,277 | +0.09(+0.20%) |
May 11, 2018 | 46.34 | 46.52 | 46.25 | 46.27 | 761,686 | +0.03(+0.07%) |
May 10, 2018 | 46.16 | 46.30 | 45.99 | 46.24 | 842,203 | +0.28(+0.61%) |
May 09, 2018 | 45.66 | 45.98 | 45.63 | 45.96 | 1,174,344 | +0.67(+1.48%) |
May 08, 2018 | 45.35 | 45.43 | 45.17 | 45.29 | 949,151 | +0.60(+1.35%) |
May 07, 2018 | 44.77 | 44.88 | 44.57 | 44.68 | 396,403 | -0.03(-0.07%) |
May 04, 2018 | 44.32 | 44.73 | 44.29 | 44.72 | 1,005,759 | +0.34(+0.76%) |
May 03, 2018 | 44.38 | 44.56 | 44.24 | 44.38 | 1,119,528 | +0.28(+0.64%) |
May 02, 2018 | 44.89 | 44.93 | 44.03 | 44.10 | 1,360,177 | -1.33(-2.92%) |
May 01, 2018 | 45.52 | 45.53 | 45.19 | 45.43 | 604,259 | -0.48(-1.04%) |
Apr 30, 2018 | 46.19 | 46.20 | 45.77 | 45.90 | 1,107,680 | +0.08(+0.18%) |
Apr 27, 2018 | 45.45 | 45.89 | 45.36 | 45.82 | 750,330 | +0.57(+1.25%) |
Apr 26, 2018 | 45.31 | 45.37 | 45.09 | 45.25 | 1,018,426 | +0.39(+0.86%) |
Apr 25, 2018 | 44.84 | 44.96 | 44.68 | 44.87 | 1,049,743 | +0.02(+0.04%) |
Apr 24, 2018 | 44.90 | 44.95 | 44.65 | 44.85 | 1,206,008 | +0.65(+1.47%) |
Apr 23, 2018 | 44.42 | 44.45 | 44.06 | 44.20 | 1,020,046 | -0.20(-0.44%) |
Apr 20, 2018 | 44.71 | 44.79 | 44.29 | 44.40 | 1,020,188 | -0.49(-1.10%) |
Apr 19, 2018 | 45.08 | 45.16 | 44.66 | 44.89 | 1,555,795 | -1.16(-2.53%) |
Apr 18, 2018 | 46.20 | 46.32 | 46.02 | 46.06 | 1,185,697 | -0.02(-0.05%) |
Apr 17, 2018 | 45.91 | 46.16 | 45.82 | 46.08 | 722,870 | +0.08(+0.18%) |
Apr 16, 2018 | 45.97 | 46.12 | 45.82 | 46.00 | 708,009 | +0.02(+0.05%) |
Apr 13, 2018 | 45.74 | 46.05 | 45.73 | 45.97 | 680,468 | +0.27(+0.59%) |
Apr 12, 2018 | 45.94 | 45.99 | 45.67 | 45.70 | 721,206 | -0.12(-0.27%) |
Apr 11, 2018 | 45.89 | 46.12 | 45.81 | 45.83 | 706,627 | -0.12(-0.27%) |
Apr 10, 2018 | 46.01 | 46.11 | 45.77 | 45.95 | 1,539,926 | -0.25(-0.55%) |
Apr 09, 2018 | 46.30 | 46.43 | 46.06 | 46.20 | 1,439,426 | -0.04(-0.09%) |
Apr 06, 2018 | 46.35 | 46.70 | 46.13 | 46.25 | 1,189,318 | -0.06(-0.12%) |
Apr 05, 2018 | 46.05 | 46.45 | 45.94 | 46.30 | 1,044,634 | +0.05(+0.11%) |
Apr 04, 2018 | 45.65 | 46.38 | 45.54 | 46.25 | 1,403,510 | +0.90(+1.99%) |
Apr 03, 2018 | 45.38 | 45.44 | 45.10 | 45.35 | 1,041,921 | +0.48(+1.08%) |
Apr 02, 2018 | 45.43 | 45.53 | 44.78 | 44.87 | 1,104,065 | -0.70(-1.53%) |
Mar 29, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.38(+0.83%) | |
Mar 28, 2018 | 44.71 | 45.52 | 44.69 | 45.19 | 2,389,239 | +1.73(+3.98%) |
Mar 27, 2018 | 43.50 | 43.80 | 43.32 | 43.46 | 2,050,548 | -0.04(-0.09%) |
Mar 26, 2018 | 43.24 | 43.55 | 43.07 | 43.50 | 1,278,775 | +0.38(+0.87%) |
Mar 23, 2018 | 43.35 | 43.65 | 43.11 | 43.12 | 1,953,296 | +0.01(+0.02%) |
Mar 22, 2018 | 43.16 | 43.43 | 43.06 | 43.11 | 1,644,342 | +0.11(+0.27%) |
Mar 21, 2018 | 43.19 | 43.34 | 42.87 | 43.00 | 1,098,829 | -0.27(-0.63%) |
Mar 20, 2018 | 43.15 | 43.36 | 43.12 | 43.27 | 928,291 | +0.04(+0.09%) |
Mar 19, 2018 | 43.31 | 43.74 | 43.15 | 43.23 | 1,652,840 | +0.14(+0.32%) |
Mar 16, 2018 | 42.98 | 43.27 | 42.88 | 43.09 | 1,472,907 | +0.25(+0.57%) |
Mar 15, 2018 | 42.96 | 43.11 | 42.84 | 42.84 | 1,223,489 | -0.90(-2.06%) |
Mar 14, 2018 | 43.92 | 43.98 | 43.56 | 43.74 | 2,595,940 | +0.25(+0.58%) |
Mar 13, 2018 | 43.88 | 43.92 | 43.45 | 43.49 | 1,037,658 | -0.68(-1.54%) |
Mar 12, 2018 | 44.33 | 44.36 | 44.13 | 44.17 | 953,248 | -0.15(-0.33%) |
Mar 09, 2018 | 44.21 | 44.40 | 44.10 | 44.32 | 940,911 | +0.25(+0.58%) |
Mar 08, 2018 | 43.84 | 44.22 | 43.78 | 44.06 | 1,044,681 | +0.80(+1.86%) |
Mar 07, 2018 | 43.32 | 43.05 | 43.26 | 1,106,937 | +0.48(+1.11%) | |
Mar 06, 2018 | 43.08 | 43.10 | 42.64 | 42.78 | 812,434 | -0.15(-0.34%) |
Mar 05, 2018 | 42.32 | 43.01 | 42.32 | 42.93 | 1,016,305 | +0.46(+1.08%) |
Mar 02, 2018 | 42.12 | 42.52 | 42.00 | 42.47 | 1,211,207 | +0.48(+1.15%) |