Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.00 | 48.00 | 47.51 | 47.54 | 150,642 | -0.45(-0.95%) |
May 30, 2018 | 47.57 | 48.06 | 47.57 | 47.99 | 113,027 | +0.70(+1.49%) |
May 29, 2018 | 47.62 | 47.62 | 47.06 | 47.29 | 277,293 | -0.55(-1.15%) |
May 25, 2018 | 47.84 | 47.84 | 47.84 | 0 | -0.12(-0.24%) | |
May 24, 2018 | 47.89 | 47.99 | 47.61 | 47.95 | 98,882 | +0.06(+0.14%) |
May 23, 2018 | 47.67 | 47.90 | 47.56 | 47.89 | 124,298 | +0.09(+0.19%) |
May 22, 2018 | 48.22 | 48.22 | 47.77 | 47.80 | 111,925 | -0.31(-0.64%) |
May 21, 2018 | 47.93 | 48.12 | 47.93 | 48.10 | 149,660 | +0.42(+0.87%) |
May 18, 2018 | 47.71 | 47.73 | 47.54 | 47.68 | 75,850 | +0.04(+0.08%) |
May 17, 2018 | 47.56 | 47.76 | 47.45 | 47.65 | 65,457 | +0.18(+0.37%) |
May 16, 2018 | 47.41 | 47.59 | 47.37 | 47.47 | 220,990 | +0.18(+0.37%) |
May 15, 2018 | 47.35 | 47.37 | 47.16 | 47.30 | 133,092 | -0.17(-0.35%) |
May 14, 2018 | 47.54 | 47.65 | 47.36 | 47.46 | 102,243 | -0.01(-0.02%) |
May 11, 2018 | 47.45 | 47.57 | 47.32 | 47.47 | 82,094 | +0.10(+0.22%) |
May 10, 2018 | 47.24 | 47.44 | 47.17 | 47.37 | 96,182 | +0.30(+0.63%) |
May 09, 2018 | 46.92 | 47.14 | 46.72 | 47.07 | 168,861 | +0.25(+0.53%) |
May 08, 2018 | 46.60 | 46.82 | 46.51 | 46.82 | 129,893 | +0.19(+0.40%) |
May 07, 2018 | 46.72 | 46.77 | 46.52 | 46.64 | 85,576 | +0.09(+0.20%) |
May 04, 2018 | 45.89 | 46.68 | 45.78 | 46.54 | 72,719 | +0.49(+1.07%) |
May 03, 2018 | 45.96 | 46.20 | 45.40 | 46.05 | 233,305 | +0.06(+0.12%) |
May 02, 2018 | 46.46 | 46.46 | 45.96 | 46.00 | 92,521 | -0.43(-0.92%) |
May 01, 2018 | 46.41 | 46.42 | 45.91 | 46.42 | 66,858 | -0.04(-0.08%) |
Apr 30, 2018 | 46.92 | 46.99 | 46.46 | 46.46 | 84,037 | -0.24(-0.52%) |
Apr 27, 2018 | 46.77 | 46.80 | 46.56 | 46.70 | 114,528 | -0.11(-0.24%) |
Apr 26, 2018 | 46.62 | 46.94 | 46.38 | 46.81 | 118,479 | +0.41(+0.88%) |
Apr 25, 2018 | 46.43 | 46.56 | 45.96 | 46.41 | 150,778 | +0.00(+0.00%) |
Apr 24, 2018 | 47.37 | 47.37 | 46.08 | 46.41 | 136,330 | -0.74(-1.57%) |
Apr 23, 2018 | 47.30 | 47.30 | 46.95 | 47.15 | 93,112 | +0.04(+0.08%) |
Apr 20, 2018 | 47.42 | 47.49 | 46.99 | 47.11 | 190,763 | -0.37(-0.78%) |
Apr 19, 2018 | 47.79 | 47.79 | 47.31 | 47.48 | 255,109 | -0.44(-0.92%) |
Apr 18, 2018 | 48.00 | 48.00 | 47.75 | 47.92 | 182,214 | +0.02(+0.04%) |
Apr 17, 2018 | 47.83 | 48.01 | 47.69 | 47.90 | 202,355 | +0.43(+0.90%) |
Apr 16, 2018 | 47.45 | 47.62 | 47.23 | 47.47 | 111,726 | +0.44(+0.93%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.83 | 47.04 | 135,764 | -0.07(-0.16%) |
Apr 12, 2018 | 47.03 | 47.30 | 47.03 | 47.11 | 104,481 | +0.44(+0.95%) |
Apr 11, 2018 | 46.63 | 47.02 | 46.63 | 46.67 | 192,885 | -0.32(-0.69%) |
Apr 10, 2018 | 46.99 | 47.11 | 46.64 | 46.99 | 109,980 | +0.69(+1.50%) |
Apr 09, 2018 | 46.52 | 46.92 | 46.28 | 46.29 | 74,586 | +0.15(+0.32%) |
Apr 06, 2018 | 46.96 | 47.04 | 45.81 | 46.15 | 106,774 | -1.10(-2.33%) |
Apr 05, 2018 | 47.26 | 47.38 | 46.98 | 47.25 | 54,455 | +0.32(+0.69%) |
Apr 04, 2018 | 45.75 | 47.07 | 45.75 | 46.92 | 140,477 | +0.44(+0.96%) |
Apr 03, 2018 | 46.16 | 46.50 | 45.85 | 46.48 | 121,732 | +0.58(+1.27%) |
Apr 02, 2018 | 46.83 | 46.83 | 45.37 | 45.90 | 317,820 | -0.95(-2.04%) |
Mar 29, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.57(+1.22%) | |
Mar 28, 2018 | 46.51 | 46.70 | 46.06 | 46.29 | 132,538 | -0.07(-0.16%) |
Mar 27, 2018 | 47.37 | 47.37 | 46.06 | 46.36 | 134,653 | -0.70(-1.50%) |
Mar 26, 2018 | 46.51 | 47.10 | 46.15 | 47.06 | 129,580 | +1.19(+2.59%) |
Mar 23, 2018 | 46.86 | 46.93 | 45.82 | 45.87 | 116,371 | -0.88(-1.89%) |
Mar 22, 2018 | 47.74 | 47.74 | 46.74 | 46.76 | 129,935 | -1.23(-2.56%) |
Mar 21, 2018 | 48.11 | 48.49 | 47.99 | 47.99 | 85,408 | -0.15(-0.31%) |
Mar 20, 2018 | 48.15 | 48.29 | 48.05 | 48.13 | 81,548 | +0.00(+0.00%) |
Mar 19, 2018 | 48.53 | 48.53 | 47.74 | 48.13 | 104,714 | -0.42(-0.86%) |
Mar 16, 2018 | 48.67 | 48.83 | 48.50 | 48.55 | 83,517 | -0.06(-0.11%) |
Mar 15, 2018 | 48.58 | 48.79 | 48.44 | 48.60 | 80,653 | +0.16(+0.33%) |
Mar 14, 2018 | 49.16 | 49.16 | 48.29 | 48.45 | 74,308 | -0.34(-0.71%) |
Mar 13, 2018 | 49.12 | 49.23 | 48.66 | 48.79 | 172,054 | -0.11(-0.23%) |
Mar 12, 2018 | 49.23 | 49.23 | 48.79 | 48.90 | 111,351 | -0.27(-0.54%) |
Mar 09, 2018 | 48.83 | 49.17 | 48.60 | 49.17 | 131,363 | +0.83(+1.72%) |
Mar 08, 2018 | 48.28 | 48.39 | 48.08 | 48.34 | 79,239 | +0.15(+0.31%) |
Mar 07, 2018 | 48.27 | 47.68 | 48.19 | 119,697 | +0.12(+0.25%) | |
Mar 06, 2018 | 48.23 | 48.25 | 47.77 | 48.07 | 89,459 | +0.11(+0.23%) |
Mar 05, 2018 | 47.38 | 48.10 | 47.29 | 47.96 | 71,670 | +0.47(+0.99%) |
Mar 02, 2018 | 47.03 | 47.60 | 46.85 | 47.49 | 85,694 | +0.22(+0.47%) |