Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.62 | 46.91 | 46.33 | 46.38 | 33,481 | -0.14(-0.31%) |
May 30, 2018 | 46.09 | 46.96 | 46.09 | 46.52 | 41,467 | +0.43(+0.94%) |
May 29, 2018 | 46.18 | 46.38 | 45.61 | 46.09 | 35,702 | -0.39(-0.83%) |
May 25, 2018 | 46.47 | 46.47 | 46.47 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 46.76 | 46.76 | 45.94 | 46.47 | 35,328 | -0.24(-0.52%) |
May 23, 2018 | 46.81 | 47.25 | 46.38 | 46.72 | 23,132 | -0.05(-0.10%) |
May 22, 2018 | 46.91 | 47.20 | 45.61 | 46.76 | 51,027 | +0.05(+0.10%) |
May 21, 2018 | 46.38 | 46.86 | 46.23 | 46.72 | 30,924 | +0.53(+1.15%) |
May 18, 2018 | 46.52 | 46.52 | 46.04 | 46.18 | 30,488 | -0.14(-0.31%) |
May 17, 2018 | 45.70 | 46.43 | 45.56 | 46.33 | 33,759 | +0.53(+1.16%) |
May 16, 2018 | 45.61 | 46.18 | 45.61 | 45.80 | 38,516 | +0.10(+0.21%) |
May 15, 2018 | 45.41 | 45.85 | 45.41 | 45.70 | 34,791 | +0.19(+0.42%) |
May 14, 2018 | 45.99 | 45.99 | 45.22 | 45.51 | 37,566 | -0.48(-1.05%) |
May 11, 2018 | 45.70 | 46.14 | 45.41 | 45.99 | 37,863 | +0.24(+0.53%) |
May 10, 2018 | 46.04 | 46.18 | 45.56 | 45.75 | 26,649 | -0.29(-0.63%) |
May 09, 2018 | 45.36 | 46.33 | 45.22 | 46.04 | 38,076 | +0.48(+1.06%) |
May 08, 2018 | 45.32 | 45.65 | 45.17 | 45.56 | 32,644 | +0.34(+0.75%) |
May 07, 2018 | 44.88 | 45.39 | 44.45 | 45.22 | 51,481 | +0.43(+0.97%) |
May 04, 2018 | 44.30 | 45.36 | 44.06 | 44.78 | 54,017 | +0.43(+0.98%) |
May 03, 2018 | 44.74 | 44.83 | 44.11 | 44.35 | 59,130 | -0.39(-0.86%) |
May 02, 2018 | 44.25 | 45.12 | 44.06 | 44.74 | 59,019 | +0.48(+1.09%) |
May 01, 2018 | 43.72 | 44.25 | 43.19 | 44.25 | 68,328 | +0.58(+1.33%) |
Apr 30, 2018 | 44.40 | 44.78 | 43.63 | 43.67 | 85,818 | -0.72(-1.63%) |
Apr 27, 2018 | 44.59 | 44.88 | 44.35 | 44.40 | 49,466 | -0.14(-0.33%) |
Apr 26, 2018 | 44.98 | 45.07 | 44.40 | 44.54 | 50,312 | -0.48(-1.07%) |
Apr 25, 2018 | 46.04 | 46.04 | 44.98 | 45.03 | 70,946 | -1.11(-2.41%) |
Apr 24, 2018 | 45.85 | 46.72 | 45.80 | 46.14 | 58,311 | +0.29(+0.63%) |
Apr 23, 2018 | 45.32 | 46.33 | 45.17 | 45.85 | 73,839 | +0.29(+0.64%) |
Apr 20, 2018 | 45.41 | 45.85 | 45.22 | 45.56 | 80,393 | +0.39(+0.85%) |
Apr 19, 2018 | 43.10 | 45.27 | 43.10 | 45.17 | 122,348 | +2.27(+5.29%) |
Apr 18, 2018 | 42.71 | 43.77 | 42.56 | 42.90 | 176,590 | +0.00(+0.00%) |
Apr 17, 2018 | 43.67 | 43.87 | 42.69 | 42.90 | 48,566 | -0.72(-1.66%) |
Apr 16, 2018 | 42.81 | 43.67 | 42.81 | 43.63 | 35,498 | +0.87(+2.03%) |
Apr 13, 2018 | 43.34 | 43.34 | 42.66 | 42.76 | 66,193 | -0.53(-1.23%) |
Apr 12, 2018 | 43.67 | 43.67 | 43.19 | 43.29 | 51,917 | -0.14(-0.33%) |
Apr 11, 2018 | 43.72 | 43.87 | 43.36 | 43.43 | 28,032 | -0.48(-1.10%) |
Apr 10, 2018 | 43.39 | 44.06 | 43.14 | 43.92 | 29,901 | +0.87(+2.02%) |
Apr 09, 2018 | 43.14 | 43.77 | 43.00 | 43.05 | 28,628 | +0.05(+0.11%) |
Apr 06, 2018 | 44.11 | 44.25 | 42.76 | 43.00 | 46,411 | -1.30(-2.94%) |
Apr 05, 2018 | 44.06 | 44.35 | 43.24 | 44.30 | 25,080 | +0.53(+1.21%) |
Apr 04, 2018 | 42.95 | 44.01 | 42.95 | 43.77 | 33,496 | +0.48(+1.11%) |
Apr 03, 2018 | 43.05 | 43.43 | 42.56 | 43.29 | 27,357 | +0.39(+0.90%) |
Apr 02, 2018 | 43.24 | 43.92 | 42.52 | 42.90 | 37,714 | -0.39(-0.89%) |
Mar 29, 2018 | 43.29 | 43.29 | 43.29 | 0 | -0.19(-0.44%) | |
Mar 28, 2018 | 42.66 | 43.58 | 42.42 | 43.48 | 87,540 | +0.82(+1.92%) |
Mar 27, 2018 | 42.95 | 44.11 | 42.47 | 42.66 | 53,671 | -0.29(-0.67%) |
Mar 26, 2018 | 43.10 | 43.29 | 42.42 | 42.95 | 109,906 | +0.19(+0.45%) |
Mar 23, 2018 | 43.58 | 43.63 | 42.66 | 42.76 | 99,155 | -0.77(-1.77%) |
Mar 22, 2018 | 44.11 | 44.98 | 43.43 | 43.53 | 71,319 | -0.87(-1.96%) |
Mar 21, 2018 | 44.35 | 45.03 | 44.25 | 44.40 | 75,398 | +0.00(+0.00%) |
Mar 20, 2018 | 45.17 | 45.17 | 44.35 | 44.40 | 30,944 | -0.77(-1.71%) |
Mar 19, 2018 | 44.83 | 45.27 | 44.45 | 45.17 | 27,520 | +0.34(+0.75%) |
Mar 16, 2018 | 44.64 | 45.61 | 43.34 | 44.83 | 75,213 | +0.10(+0.22%) |
Mar 15, 2018 | 44.78 | 44.93 | 44.50 | 44.74 | 20,472 | -0.04(-0.09%) |
Mar 14, 2018 | 45.74 | 45.74 | 44.65 | 44.78 | 28,285 | -0.87(-1.90%) |
Mar 13, 2018 | 45.35 | 46.03 | 45.35 | 45.64 | 38,648 | +0.55(+1.23%) |
Mar 12, 2018 | 45.69 | 45.79 | 44.99 | 45.09 | 49,185 | -0.46(-1.01%) |
Mar 09, 2018 | 45.02 | 45.86 | 44.49 | 45.55 | 31,041 | +0.67(+1.50%) |
Mar 08, 2018 | 45.21 | 45.21 | 44.24 | 44.87 | 40,049 | -0.24(-0.53%) |
Mar 07, 2018 | 44.10 | 45.26 | 43.81 | 45.11 | 32,813 | +0.77(+1.74%) |
Mar 06, 2018 | 43.96 | 44.58 | 43.33 | 44.34 | 39,999 | +0.43(+0.99%) |
Mar 05, 2018 | 43.43 | 44.20 | 42.61 | 43.91 | 73,448 | +0.29(+0.66%) |
Mar 02, 2018 | 42.32 | 43.67 | 42.12 | 43.62 | 56,314 | +1.06(+2.49%) |