Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.37 | 46.37 | 45.87 | 46.03 | 59,009 | -0.43(-0.92%) |
May 30, 2018 | 46.06 | 46.54 | 45.99 | 46.45 | 78,851 | +0.68(+1.48%) |
May 29, 2018 | 46.13 | 46.23 | 45.60 | 45.77 | 61,498 | -0.65(-1.41%) |
May 25, 2018 | 46.43 | 46.43 | 46.43 | 0 | -0.13(-0.28%) | |
May 24, 2018 | 46.53 | 46.59 | 46.24 | 46.56 | 37,276 | -0.04(-0.08%) |
May 23, 2018 | 46.56 | 46.60 | 46.34 | 46.60 | 70,109 | -0.17(-0.36%) |
May 22, 2018 | 46.88 | 47.07 | 46.73 | 46.76 | 87,852 | -0.04(-0.09%) |
May 21, 2018 | 46.79 | 46.91 | 46.74 | 46.81 | 53,205 | +0.18(+0.38%) |
May 18, 2018 | 46.77 | 46.77 | 46.58 | 46.63 | 67,995 | -0.22(-0.47%) |
May 17, 2018 | 46.68 | 46.99 | 46.67 | 46.85 | 159,363 | +0.17(+0.36%) |
May 16, 2018 | 46.60 | 46.79 | 46.48 | 46.68 | 71,097 | +0.28(+0.60%) |
May 15, 2018 | 46.42 | 46.52 | 46.31 | 46.40 | 48,375 | -0.12(-0.26%) |
May 14, 2018 | 46.62 | 46.69 | 46.48 | 46.53 | 43,505 | +0.08(+0.17%) |
May 11, 2018 | 46.44 | 46.58 | 46.37 | 46.45 | 58,276 | +0.01(+0.02%) |
May 10, 2018 | 46.31 | 46.52 | 46.17 | 46.44 | 87,016 | +0.38(+0.82%) |
May 09, 2018 | 45.90 | 46.17 | 45.81 | 46.06 | 48,698 | +0.29(+0.63%) |
May 08, 2018 | 45.93 | 45.94 | 45.61 | 45.77 | 55,957 | -0.18(-0.38%) |
May 07, 2018 | 46.13 | 46.16 | 45.88 | 45.95 | 106,942 | -0.03(-0.06%) |
May 04, 2018 | 45.32 | 46.16 | 45.26 | 45.97 | 47,362 | +0.60(+1.31%) |
May 03, 2018 | 45.64 | 45.64 | 44.99 | 45.38 | 102,223 | -0.41(-0.90%) |
May 02, 2018 | 46.15 | 46.20 | 45.77 | 45.79 | 40,374 | -0.38(-0.82%) |
May 01, 2018 | 46.15 | 46.17 | 45.74 | 46.17 | 65,897 | -0.09(-0.19%) |
Apr 30, 2018 | 46.88 | 46.95 | 46.25 | 46.25 | 33,105 | -0.48(-1.03%) |
Apr 27, 2018 | 46.69 | 46.80 | 46.60 | 46.74 | 38,502 | +0.04(+0.08%) |
Apr 26, 2018 | 46.73 | 46.80 | 46.45 | 46.70 | 215,469 | +0.12(+0.26%) |
Apr 25, 2018 | 46.39 | 46.74 | 46.23 | 46.58 | 82,011 | +0.19(+0.42%) |
Apr 24, 2018 | 47.03 | 47.05 | 46.18 | 46.39 | 86,514 | -0.35(-0.75%) |
Apr 23, 2018 | 46.67 | 46.83 | 46.55 | 46.74 | 61,456 | +0.12(+0.26%) |
Apr 20, 2018 | 46.88 | 46.99 | 46.44 | 46.61 | 62,226 | -0.28(-0.60%) |
Apr 19, 2018 | 47.08 | 47.08 | 46.71 | 46.89 | 60,720 | -0.17(-0.35%) |
Apr 18, 2018 | 47.03 | 47.32 | 47.03 | 47.06 | 81,149 | +0.15(+0.32%) |
Apr 17, 2018 | 46.98 | 47.10 | 46.79 | 46.91 | 66,656 | +0.24(+0.51%) |
Apr 16, 2018 | 46.46 | 46.83 | 46.29 | 46.67 | 55,256 | +0.58(+1.26%) |
Apr 13, 2018 | 46.54 | 46.54 | 45.97 | 46.10 | 186,112 | -0.19(-0.42%) |
Apr 12, 2018 | 46.36 | 46.48 | 46.20 | 46.29 | 254,713 | +0.17(+0.36%) |
Apr 11, 2018 | 46.25 | 46.37 | 46.08 | 46.12 | 69,661 | -0.24(-0.51%) |
Apr 10, 2018 | 46.37 | 46.52 | 46.10 | 46.36 | 173,343 | +0.56(+1.23%) |
Apr 09, 2018 | 46.04 | 46.44 | 45.80 | 45.80 | 126,311 | +0.01(+0.02%) |
Apr 06, 2018 | 46.31 | 46.55 | 45.47 | 45.79 | 84,535 | -0.94(-2.02%) |
Apr 05, 2018 | 46.58 | 46.79 | 46.32 | 46.73 | 88,175 | +0.37(+0.81%) |
Apr 04, 2018 | 45.20 | 46.36 | 45.20 | 46.36 | 149,216 | +0.54(+1.19%) |
Apr 03, 2018 | 45.43 | 45.89 | 45.27 | 45.82 | 51,526 | +0.59(+1.30%) |
Apr 02, 2018 | 46.21 | 46.21 | 44.83 | 45.23 | 113,284 | -1.03(-2.22%) |
Mar 29, 2018 | 46.25 | 46.25 | 46.25 | 0 | +0.59(+1.29%) | |
Mar 28, 2018 | 45.83 | 45.90 | 45.58 | 45.67 | 64,418 | -0.10(-0.21%) |
Mar 27, 2018 | 46.27 | 46.44 | 45.52 | 45.76 | 72,951 | -0.35(-0.76%) |
Mar 26, 2018 | 45.70 | 46.14 | 45.37 | 46.11 | 85,429 | +0.94(+2.08%) |
Mar 23, 2018 | 46.08 | 46.16 | 45.10 | 45.18 | 43,678 | -0.79(-1.72%) |
Mar 22, 2018 | 46.62 | 46.78 | 45.96 | 45.96 | 51,099 | -0.97(-2.08%) |
Mar 21, 2018 | 46.91 | 47.28 | 46.83 | 46.94 | 48,130 | +0.06(+0.13%) |
Mar 20, 2018 | 46.97 | 47.09 | 46.85 | 46.88 | 25,384 | -0.03(-0.07%) |
Mar 19, 2018 | 47.31 | 47.31 | 46.66 | 46.91 | 48,814 | -0.52(-1.10%) |
Mar 16, 2018 | 47.21 | 47.56 | 47.21 | 47.44 | 53,428 | +0.23(+0.48%) |
Mar 15, 2018 | 47.33 | 47.45 | 47.11 | 47.21 | 79,216 | -0.12(-0.26%) |
Mar 14, 2018 | 47.78 | 47.80 | 47.26 | 47.33 | 44,790 | -0.31(-0.64%) |
Mar 13, 2018 | 47.96 | 48.06 | 47.54 | 47.64 | 70,385 | -0.10(-0.22%) |
Mar 12, 2018 | 47.94 | 47.94 | 47.63 | 47.74 | 42,977 | -0.03(-0.07%) |
Mar 09, 2018 | 47.45 | 47.78 | 47.34 | 47.78 | 49,846 | +0.63(+1.33%) |
Mar 08, 2018 | 47.36 | 47.36 | 46.96 | 47.15 | 56,577 | +0.11(+0.24%) |
Mar 07, 2018 | 46.95 | 47.10 | 46.74 | 47.03 | 63,415 | -0.23(-0.48%) |
Mar 06, 2018 | 47.34 | 47.34 | 46.97 | 47.26 | 218,246 | +0.08(+0.17%) |
Mar 05, 2018 | 46.34 | 47.26 | 46.34 | 47.18 | 70,016 | +0.56(+1.20%) |
Mar 02, 2018 | 46.20 | 46.69 | 46.02 | 46.62 | 75,409 | +0.25(+0.55%) |