Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.10 | 47.10 | 45.99 | 46.19 | 3,589,700 | -0.89(-1.89%) |
May 30, 2018 | 46.84 | 47.30 | 46.40 | 47.08 | 1,750,054 | +0.49(+1.05%) |
May 29, 2018 | 47.36 | 47.45 | 46.45 | 46.59 | 2,011,978 | -0.97(-2.04%) |
May 25, 2018 | 47.56 | 47.56 | 47.56 | 0 | -0.19(-0.40%) | |
May 24, 2018 | 47.79 | 48.16 | 47.10 | 47.75 | 1,994,410 | -0.10(-0.21%) |
May 23, 2018 | 47.50 | 47.86 | 47.18 | 47.85 | 1,596,631 | +0.17(+0.36%) |
May 22, 2018 | 47.72 | 47.88 | 47.43 | 47.68 | 1,442,337 | -0.05(-0.10%) |
May 21, 2018 | 47.62 | 47.99 | 47.49 | 47.73 | 1,255,188 | +0.30(+0.63%) |
May 18, 2018 | 47.48 | 47.69 | 47.25 | 47.43 | 1,364,802 | +0.01(+0.02%) |
May 17, 2018 | 47.25 | 47.45 | 46.85 | 47.42 | 1,305,583 | +0.00(+0.00%) |
May 16, 2018 | 46.85 | 47.66 | 46.75 | 47.42 | 1,408,077 | +0.49(+1.04%) |
May 15, 2018 | 46.71 | 47.18 | 46.70 | 46.93 | 2,364,889 | -0.03(-0.06%) |
May 14, 2018 | 47.25 | 47.56 | 46.80 | 46.96 | 1,498,219 | -0.08(-0.17%) |
May 11, 2018 | 47.40 | 47.78 | 46.59 | 47.04 | 1,659,696 | -0.20(-0.42%) |
May 10, 2018 | 47.00 | 47.70 | 46.99 | 47.24 | 2,069,340 | +0.53(+1.13%) |
May 09, 2018 | 46.67 | 46.84 | 46.04 | 46.71 | 1,826,358 | +0.23(+0.49%) |
May 08, 2018 | 46.40 | 46.67 | 46.06 | 46.48 | 2,653,926 | +0.20(+0.43%) |
May 07, 2018 | 46.79 | 47.25 | 46.10 | 46.28 | 1,746,269 | -0.45(-0.96%) |
May 04, 2018 | 45.69 | 47.03 | 45.68 | 46.73 | 1,307,596 | +0.77(+1.68%) |
May 03, 2018 | 46.19 | 46.46 | 45.15 | 45.96 | 2,072,530 | -0.33(-0.71%) |
May 02, 2018 | 46.01 | 46.55 | 45.05 | 46.29 | 4,235,204 | +0.49(+1.07%) |
May 01, 2018 | 45.25 | 45.82 | 45.18 | 45.80 | 2,287,079 | +0.49(+1.08%) |
Apr 30, 2018 | 45.82 | 46.16 | 45.26 | 45.31 | 1,492,229 | -0.36(-0.79%) |
Apr 27, 2018 | 45.17 | 45.70 | 45.11 | 45.67 | 1,779,951 | +0.45(+1.00%) |
Apr 26, 2018 | 45.45 | 45.91 | 45.18 | 45.22 | 2,103,788 | -0.17(-0.37%) |
Apr 25, 2018 | 46.64 | 46.75 | 45.29 | 45.39 | 2,486,543 | -1.50(-3.20%) |
Apr 24, 2018 | 47.63 | 47.78 | 46.59 | 46.89 | 2,348,980 | -0.39(-0.82%) |
Apr 23, 2018 | 47.57 | 47.85 | 47.05 | 47.28 | 1,451,206 | -0.15(-0.32%) |
Apr 20, 2018 | 47.63 | 47.94 | 47.38 | 47.43 | 2,111,681 | -0.12(-0.25%) |
Apr 19, 2018 | 47.96 | 48.05 | 47.44 | 47.55 | 1,532,252 | -0.35(-0.73%) |
Apr 18, 2018 | 48.26 | 48.44 | 47.88 | 47.90 | 1,262,535 | -0.16(-0.33%) |
Apr 17, 2018 | 47.97 | 48.33 | 47.57 | 48.06 | 1,702,460 | +0.48(+1.01%) |
Apr 16, 2018 | 47.06 | 47.74 | 46.61 | 47.58 | 1,977,830 | +0.97(+2.08%) |
Apr 13, 2018 | 47.39 | 47.55 | 46.40 | 46.61 | 2,054,709 | -0.60(-1.27%) |
Apr 12, 2018 | 47.64 | 47.72 | 47.13 | 47.21 | 1,290,769 | -0.03(-0.06%) |
Apr 11, 2018 | 47.40 | 47.70 | 47.14 | 47.24 | 1,326,072 | -0.63(-1.32%) |
Apr 10, 2018 | 47.92 | 48.00 | 47.49 | 47.87 | 2,083,250 | +0.60(+1.27%) |
Apr 09, 2018 | 46.88 | 47.83 | 46.80 | 47.27 | 1,377,207 | +0.54(+1.16%) |
Apr 06, 2018 | 47.37 | 47.67 | 46.44 | 46.73 | 1,804,882 | -1.06(-2.22%) |
Apr 05, 2018 | 47.49 | 47.96 | 47.21 | 47.79 | 1,192,878 | +0.54(+1.14%) |
Apr 04, 2018 | 46.35 | 47.31 | 45.88 | 47.25 | 1,532,078 | +0.42(+0.90%) |
Apr 03, 2018 | 46.89 | 47.64 | 46.34 | 46.83 | 2,577,401 | +0.37(+0.80%) |
Apr 02, 2018 | 47.03 | 47.21 | 45.83 | 46.46 | 2,031,793 | -0.76(-1.61%) |
Mar 29, 2018 | 47.22 | 47.22 | 47.22 | 0 | +0.52(+1.11%) | |
Mar 28, 2018 | 46.83 | 47.06 | 46.27 | 46.70 | 1,783,194 | +0.02(+0.04%) |
Mar 27, 2018 | 46.78 | 47.62 | 46.47 | 46.68 | 2,174,325 | -0.07(-0.15%) |
Mar 26, 2018 | 45.85 | 46.83 | 45.61 | 46.75 | 1,975,430 | +1.53(+3.38%) |
Mar 23, 2018 | 46.47 | 46.74 | 45.17 | 45.22 | 1,798,777 | -1.26(-2.71%) |
Mar 22, 2018 | 47.53 | 47.76 | 46.44 | 46.48 | 2,634,443 | -1.24(-2.60%) |
Mar 21, 2018 | 48.03 | 48.39 | 47.52 | 47.72 | 1,332,499 | -0.16(-0.33%) |
Mar 20, 2018 | 43.00 | 47.90 | 43.00 | 47.88 | 1,646,496 | +0.57(+1.20%) |
Mar 19, 2018 | 47.45 | 47.50 | 46.78 | 47.31 | 1,398,603 | -0.11(-0.23%) |
Mar 16, 2018 | 47.41 | 47.69 | 47.30 | 47.42 | 4,475,584 | +0.02(+0.04%) |
Mar 15, 2018 | 47.58 | 47.65 | 47.22 | 47.40 | 2,343,247 | +0.15(+0.32%) |
Mar 14, 2018 | 47.90 | 47.90 | 47.22 | 47.25 | 2,223,632 | -0.37(-0.78%) |
Mar 13, 2018 | 47.83 | 48.04 | 47.47 | 47.62 | 2,170,401 | -0.05(-0.10%) |
Mar 12, 2018 | 47.68 | 48.27 | 47.49 | 47.67 | 2,567,250 | +0.08(+0.17%) |
Mar 09, 2018 | 47.37 | 47.68 | 47.01 | 47.59 | 2,189,140 | +0.61(+1.30%) |
Mar 08, 2018 | 47.02 | 47.20 | 46.67 | 46.98 | 2,063,429 | +0.10(+0.21%) |
Mar 07, 2018 | 47.07 | 46.34 | 46.88 | 3,038,469 | -0.08(-0.17%) | |
Mar 06, 2018 | 47.10 | 47.47 | 46.86 | 46.96 | 3,048,404 | +0.21(+0.45%) |
Mar 05, 2018 | 45.93 | 47.09 | 45.80 | 46.75 | 2,547,135 | +0.65(+1.41%) |
Mar 02, 2018 | 45.87 | 46.19 | 45.41 | 46.10 | 3,050,287 | -0.30(-0.65%) |