Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.26 | 45.43 | 44.82 | 45.01 | 662,763 | -0.86(-1.87%) |
May 30, 2018 | 45.84 | 45.96 | 45.45 | 45.86 | 120,078 | +1.05(+2.33%) |
May 29, 2018 | 45.15 | 45.23 | 44.57 | 44.82 | 135,706 | -0.68(-1.49%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 45.57 | 45.65 | 45.14 | 45.40 | 78,088 | -0.06(-0.14%) |
May 23, 2018 | 45.15 | 45.46 | 45.15 | 45.46 | 105,170 | -0.30(-0.65%) |
May 22, 2018 | 45.90 | 46.06 | 45.68 | 45.76 | 132,653 | -0.41(-0.90%) |
May 21, 2018 | 46.40 | 46.40 | 46.06 | 46.17 | 44,359 | +0.29(+0.63%) |
May 18, 2018 | 46.01 | 46.01 | 45.78 | 45.88 | 56,894 | -0.32(-0.69%) |
May 17, 2018 | 45.94 | 46.41 | 45.90 | 46.20 | 114,878 | +1.09(+2.41%) |
May 16, 2018 | 44.85 | 45.15 | 44.80 | 45.12 | 160,555 | +0.02(+0.04%) |
May 15, 2018 | 45.03 | 45.14 | 44.72 | 45.10 | 93,773 | -0.37(-0.80%) |
May 14, 2018 | 45.67 | 45.67 | 45.37 | 45.46 | 72,947 | +0.29(+0.65%) |
May 11, 2018 | 45.21 | 45.34 | 44.92 | 45.17 | 77,357 | +0.04(+0.08%) |
May 10, 2018 | 44.95 | 45.26 | 44.90 | 45.13 | 103,344 | +0.37(+0.82%) |
May 09, 2018 | 44.65 | 44.87 | 44.65 | 44.77 | 134,258 | +0.11(+0.24%) |
May 08, 2018 | 44.71 | 44.85 | 44.54 | 44.66 | 137,479 | -0.04(-0.08%) |
May 07, 2018 | 44.84 | 45.00 | 44.62 | 44.70 | 127,307 | +0.12(+0.28%) |
May 04, 2018 | 44.55 | 44.88 | 44.50 | 44.57 | 220,608 | +0.00(+0.00%) |
May 03, 2018 | 45.12 | 44.35 | 44.57 | 132,653 | -1.24(-2.70%) | |
May 02, 2018 | 45.96 | 46.19 | 45.80 | 45.81 | 147,180 | +0.76(+1.68%) |
May 01, 2018 | 45.01 | 45.15 | 44.56 | 45.05 | 100,125 | +0.01(+0.02%) |
Apr 30, 2018 | 45.41 | 45.54 | 45.05 | 45.05 | 124,199 | -0.16(-0.35%) |
Apr 27, 2018 | 45.26 | 45.34 | 44.99 | 45.21 | 148,516 | +0.37(+0.81%) |
Apr 26, 2018 | 44.58 | 45.02 | 44.50 | 44.84 | 319,453 | +0.73(+1.66%) |
Apr 25, 2018 | 43.92 | 44.15 | 43.67 | 44.11 | 218,147 | -0.77(-1.71%) |
Apr 24, 2018 | 44.79 | 45.13 | 44.67 | 44.88 | 337,919 | +1.08(+2.46%) |
Apr 23, 2018 | 44.63 | 44.65 | 43.75 | 43.80 | 468,379 | -2.55(-5.50%) |
Apr 20, 2018 | 46.37 | 46.44 | 46.14 | 46.35 | 85,966 | -0.23(-0.50%) |
Apr 19, 2018 | 46.66 | 46.78 | 46.47 | 46.58 | 160,037 | -0.44(-0.93%) |
Apr 18, 2018 | 46.66 | 47.09 | 46.56 | 47.01 | 298,252 | +0.37(+0.80%) |
Apr 17, 2018 | 46.03 | 46.73 | 46.00 | 46.64 | 435,892 | +1.10(+2.41%) |
Apr 16, 2018 | 46.00 | 46.00 | 45.40 | 45.54 | 173,318 | +0.24(+0.53%) |
Apr 13, 2018 | 45.54 | 45.54 | 45.22 | 45.30 | 92,727 | -0.01(-0.02%) |
Apr 12, 2018 | 45.31 | 45.46 | 45.25 | 45.31 | 93,252 | +0.21(+0.47%) |
Apr 11, 2018 | 45.21 | 45.40 | 45.05 | 45.10 | 97,225 | -0.54(-1.19%) |
Apr 10, 2018 | 45.62 | 45.97 | 45.54 | 45.64 | 187,191 | +0.34(+0.75%) |
Apr 09, 2018 | 45.48 | 45.73 | 45.25 | 45.30 | 128,243 | +0.37(+0.83%) |
Apr 06, 2018 | 45.19 | 45.50 | 44.84 | 44.93 | 172,778 | -0.28(-0.61%) |
Apr 05, 2018 | 45.23 | 45.38 | 45.16 | 45.21 | 135,521 | +0.49(+1.10%) |
Apr 04, 2018 | 44.41 | 44.77 | 44.19 | 44.72 | 371,983 | -0.48(-1.06%) |
Apr 03, 2018 | 45.10 | 45.32 | 44.92 | 45.20 | 108,921 | +0.32(+0.71%) |
Apr 02, 2018 | 45.51 | 45.59 | 44.66 | 44.88 | 92,476 | -0.62(-1.37%) |
Mar 29, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.53(+1.19%) | |
Mar 28, 2018 | 45.21 | 45.42 | 44.86 | 44.97 | 135,582 | +0.42(+0.94%) |
Mar 27, 2018 | 44.82 | 45.23 | 44.40 | 44.55 | 195,827 | +0.12(+0.26%) |
Mar 26, 2018 | 44.72 | 44.74 | 43.91 | 44.43 | 127,364 | +0.09(+0.20%) |
Mar 23, 2018 | 44.87 | 44.95 | 44.28 | 44.34 | 139,494 | -0.41(-0.92%) |
Mar 22, 2018 | 44.97 | 45.24 | 44.57 | 44.75 | 595,913 | -0.37(-0.83%) |
Mar 21, 2018 | 45.21 | 45.41 | 44.90 | 45.13 | 134,388 | +0.21(+0.48%) |
Mar 20, 2018 | 44.87 | 45.10 | 44.81 | 44.91 | 145,546 | -0.10(-0.22%) |
Mar 19, 2018 | 45.11 | 45.21 | 44.74 | 45.01 | 122,065 | +0.04(+0.08%) |
Mar 16, 2018 | 45.11 | 45.38 | 44.86 | 44.97 | 161,454 | -0.24(-0.53%) |
Mar 15, 2018 | 45.24 | 45.37 | 45.09 | 45.21 | 157,935 | -0.27(-0.59%) |
Mar 14, 2018 | 45.82 | 45.84 | 45.00 | 45.48 | 172,501 | -0.43(-0.93%) |
Mar 13, 2018 | 46.53 | 46.58 | 45.72 | 45.91 | 173,225 | -0.88(-1.88%) |
Mar 12, 2018 | 46.52 | 46.83 | 46.36 | 46.79 | 186,296 | -0.10(-0.21%) |
Mar 09, 2018 | 46.49 | 46.96 | 46.45 | 46.89 | 103,126 | +0.20(+0.42%) |
Mar 08, 2018 | 46.35 | 46.70 | 46.32 | 46.69 | 204,714 | +0.16(+0.34%) |
Mar 07, 2018 | 46.60 | 46.53 | 134,298 | +0.43(+0.93%) | ||
Mar 06, 2018 | 46.13 | 46.19 | 45.87 | 46.11 | 181,669 | -0.03(-0.06%) |
Mar 05, 2018 | 45.42 | 46.21 | 45.42 | 46.13 | 317,420 | +0.21(+0.47%) |
Mar 02, 2018 | 45.74 | 45.97 | 45.32 | 45.92 | 167,150 | -0.10(-0.21%) |