Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.80 | 46.80 | 46.46 | 46.55 | 36,958 | -0.10(-0.21%) |
May 30, 2018 | 46.22 | 46.66 | 46.11 | 46.65 | 691,320 | +0.70(+1.52%) |
May 29, 2018 | 46.08 | 46.08 | 45.63 | 45.95 | 41,160 | -0.12(-0.26%) |
May 25, 2018 | 46.07 | 46.07 | 46.07 | 0 | +0.10(+0.21%) | |
May 24, 2018 | 46.10 | 46.10 | 45.63 | 45.97 | 30,043 | +0.11(+0.24%) |
May 23, 2018 | 45.48 | 45.86 | 45.44 | 45.86 | 32,215 | +0.14(+0.30%) |
May 22, 2018 | 46.17 | 46.17 | 45.70 | 45.72 | 119,462 | -0.30(-0.64%) |
May 21, 2018 | 46.09 | 46.35 | 45.79 | 46.02 | 63,762 | +0.29(+0.62%) |
May 18, 2018 | 45.73 | 45.87 | 45.62 | 45.73 | 27,453 | -0.02(-0.04%) |
May 17, 2018 | 45.62 | 46.03 | 45.58 | 45.75 | 54,881 | +0.23(+0.50%) |
May 16, 2018 | 45.12 | 45.67 | 45.12 | 45.53 | 38,114 | +0.41(+0.92%) |
May 15, 2018 | 45.35 | 45.35 | 44.82 | 45.11 | 50,027 | -0.42(-0.93%) |
May 14, 2018 | 45.80 | 45.97 | 45.45 | 45.54 | 72,778 | -0.10(-0.22%) |
May 11, 2018 | 45.60 | 45.76 | 45.48 | 45.64 | 45,815 | +0.09(+0.19%) |
May 10, 2018 | 45.90 | 45.95 | 45.49 | 45.55 | 94,113 | -0.10(-0.22%) |
May 09, 2018 | 45.72 | 46.01 | 45.39 | 45.65 | 507,534 | +0.30(+0.65%) |
May 08, 2018 | 45.31 | 45.48 | 45.06 | 45.35 | 41,259 | -0.09(-0.19%) |
May 07, 2018 | 45.19 | 45.57 | 45.07 | 45.44 | 58,843 | +0.51(+1.14%) |
May 04, 2018 | 44.46 | 45.11 | 44.37 | 44.93 | 29,353 | +0.32(+0.73%) |
May 03, 2018 | 44.65 | 44.70 | 44.07 | 44.60 | 36,538 | -0.01(-0.02%) |
May 02, 2018 | 44.30 | 45.07 | 44.23 | 44.61 | 128,366 | +0.66(+1.50%) |
May 01, 2018 | 44.08 | 44.12 | 43.68 | 43.95 | 92,221 | -0.25(-0.56%) |
Apr 30, 2018 | 44.31 | 44.63 | 44.02 | 44.20 | 53,106 | -0.02(-0.04%) |
Apr 27, 2018 | 44.39 | 44.71 | 43.90 | 44.22 | 61,956 | +0.16(+0.36%) |
Apr 26, 2018 | 43.97 | 44.25 | 43.77 | 44.06 | 169,239 | +0.21(+0.47%) |
Apr 25, 2018 | 44.14 | 44.14 | 43.41 | 43.85 | 68,658 | -0.38(-0.87%) |
Apr 24, 2018 | 45.44 | 45.45 | 43.97 | 44.24 | 292,157 | -0.96(-2.13%) |
Apr 23, 2018 | 45.36 | 45.72 | 45.02 | 45.20 | 59,084 | +0.03(+0.07%) |
Apr 20, 2018 | 45.61 | 45.67 | 45.02 | 45.17 | 20,863 | -0.47(-1.04%) |
Apr 19, 2018 | 45.86 | 45.92 | 45.51 | 45.65 | 228,227 | -0.30(-0.64%) |
Apr 18, 2018 | 45.85 | 46.14 | 45.67 | 45.94 | 236,676 | +0.14(+0.30%) |
Apr 17, 2018 | 44.82 | 45.87 | 44.82 | 45.80 | 135,734 | +1.23(+2.76%) |
Apr 16, 2018 | 44.44 | 44.67 | 44.10 | 44.57 | 69,078 | +0.49(+1.12%) |
Apr 13, 2018 | 45.06 | 45.06 | 43.90 | 44.08 | 67,036 | -0.90(-1.99%) |
Apr 12, 2018 | 44.70 | 45.11 | 44.70 | 44.98 | 39,833 | +0.51(+1.15%) |
Apr 11, 2018 | 44.54 | 45.03 | 44.45 | 44.46 | 48,657 | -0.25(-0.55%) |
Apr 10, 2018 | 44.30 | 44.83 | 44.14 | 44.71 | 40,304 | +1.03(+2.37%) |
Apr 09, 2018 | 43.85 | 44.38 | 43.68 | 43.68 | 44,251 | +0.01(+0.02%) |
Apr 06, 2018 | 43.96 | 44.31 | 43.37 | 43.67 | 19,719 | -0.59(-1.33%) |
Apr 05, 2018 | 44.07 | 44.38 | 43.94 | 44.26 | 26,831 | +0.47(+1.08%) |
Apr 04, 2018 | 42.60 | 43.87 | 42.38 | 43.79 | 127,605 | +0.42(+0.98%) |
Apr 03, 2018 | 43.30 | 43.66 | 42.92 | 43.36 | 30,863 | +0.40(+0.94%) |
Apr 02, 2018 | 44.27 | 44.27 | 42.76 | 42.96 | 70,606 | -1.42(-3.19%) |
Mar 29, 2018 | 44.38 | 44.38 | 44.38 | 0 | +0.60(+1.37%) | |
Mar 28, 2018 | 44.03 | 44.31 | 43.39 | 43.78 | 268,800 | -0.54(-1.22%) |
Mar 27, 2018 | 45.62 | 45.70 | 44.06 | 44.32 | 79,156 | -1.07(-2.36%) |
Mar 26, 2018 | 44.90 | 45.47 | 44.37 | 45.39 | 67,805 | +1.06(+2.40%) |
Mar 23, 2018 | 45.16 | 45.40 | 44.31 | 44.33 | 65,755 | -0.81(-1.79%) |
Mar 22, 2018 | 45.35 | 45.78 | 44.96 | 45.13 | 82,286 | -0.67(-1.46%) |
Mar 21, 2018 | 45.93 | 46.14 | 45.74 | 45.80 | 40,955 | -0.02(-0.04%) |
Mar 20, 2018 | 45.62 | 46.02 | 45.40 | 45.82 | 37,353 | +0.22(+0.47%) |
Mar 19, 2018 | 46.23 | 46.23 | 45.22 | 45.61 | 90,269 | -0.81(-1.74%) |
Mar 16, 2018 | 46.37 | 46.55 | 46.03 | 46.41 | 29,826 | -0.18(-0.38%) |
Mar 15, 2018 | 46.87 | 47.12 | 46.39 | 46.59 | 94,836 | -0.19(-0.40%) |
Mar 14, 2018 | 46.64 | 46.90 | 46.28 | 46.78 | 97,199 | +0.41(+0.89%) |
Mar 13, 2018 | 47.24 | 47.24 | 46.28 | 46.36 | 63,594 | -0.57(-1.22%) |
Mar 12, 2018 | 47.06 | 47.19 | 46.91 | 46.94 | 93,500 | -0.02(-0.04%) |
Mar 09, 2018 | 46.59 | 46.99 | 46.48 | 46.96 | 49,508 | +0.67(+1.45%) |
Mar 08, 2018 | 46.43 | 46.55 | 46.11 | 46.29 | 112,855 | +0.02(+0.04%) |
Mar 07, 2018 | 46.33 | 46.27 | 66,037 | +0.35(+0.77%) | ||
Mar 06, 2018 | 45.90 | 45.97 | 45.50 | 45.91 | 74,985 | +0.22(+0.47%) |
Mar 05, 2018 | 44.91 | 45.80 | 44.67 | 45.70 | 98,921 | +0.52(+1.16%) |
Mar 02, 2018 | 44.21 | 45.19 | 43.75 | 45.17 | 90,300 | +0.60(+1.35%) |