Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.70 | 46.72 | 46.27 | 46.31 | 45,620 | -0.49(-1.05%) |
May 30, 2018 | 46.17 | 46.93 | 46.17 | 46.80 | 128,800 | +0.84(+1.82%) |
May 29, 2018 | 45.95 | 46.16 | 45.72 | 45.97 | 122,643 | -0.16(-0.34%) |
May 25, 2018 | 46.12 | 46.12 | 46.12 | 0 | -0.18(-0.38%) | |
May 24, 2018 | 46.18 | 46.33 | 45.95 | 46.30 | 43,832 | +0.03(+0.07%) |
May 23, 2018 | 46.11 | 46.32 | 46.07 | 46.27 | 131,775 | -0.04(-0.10%) |
May 22, 2018 | 46.66 | 46.78 | 46.29 | 46.31 | 56,775 | -0.24(-0.51%) |
May 21, 2018 | 46.25 | 46.56 | 46.25 | 46.55 | 68,725 | +0.47(+1.01%) |
May 18, 2018 | 46.27 | 46.28 | 46.08 | 46.08 | 208,171 | -0.17(-0.37%) |
May 17, 2018 | 46.07 | 46.44 | 46.07 | 46.25 | 42,417 | +0.15(+0.33%) |
May 16, 2018 | 45.84 | 46.23 | 45.84 | 46.10 | 52,476 | +0.34(+0.75%) |
May 15, 2018 | 45.68 | 45.84 | 45.61 | 45.76 | 69,645 | -0.08(-0.17%) |
May 14, 2018 | 45.94 | 46.08 | 45.77 | 45.84 | 52,539 | -0.04(-0.10%) |
May 11, 2018 | 45.96 | 46.04 | 45.80 | 45.88 | 62,132 | +0.01(+0.03%) |
May 10, 2018 | 45.60 | 45.96 | 45.60 | 45.87 | 42,278 | +0.34(+0.75%) |
May 09, 2018 | 45.40 | 45.63 | 45.37 | 45.53 | 38,430 | +0.28(+0.62%) |
May 08, 2018 | 45.12 | 45.29 | 45.04 | 45.25 | 34,025 | +0.13(+0.29%) |
May 07, 2018 | 45.07 | 45.37 | 45.07 | 45.12 | 51,761 | +0.24(+0.55%) |
May 04, 2018 | 44.29 | 45.07 | 44.29 | 44.87 | 37,796 | +0.61(+1.39%) |
May 03, 2018 | 44.30 | 44.44 | 43.91 | 44.26 | 52,543 | -0.20(-0.46%) |
May 02, 2018 | 44.46 | 44.84 | 44.44 | 44.46 | 78,141 | -0.03(-0.06%) |
May 01, 2018 | 44.37 | 44.54 | 43.99 | 44.49 | 56,207 | +0.08(+0.19%) |
Apr 30, 2018 | 44.93 | 45.04 | 44.41 | 44.41 | 58,662 | -0.52(-1.15%) |
Apr 27, 2018 | 44.90 | 45.00 | 44.83 | 44.92 | 88,080 | -0.04(-0.09%) |
Apr 26, 2018 | 45.05 | 45.05 | 44.72 | 44.96 | 35,170 | +0.12(+0.26%) |
Apr 25, 2018 | 44.59 | 45.00 | 44.43 | 44.85 | 196,186 | +0.14(+0.31%) |
Apr 24, 2018 | 45.28 | 45.34 | 44.42 | 44.71 | 95,233 | -0.22(-0.49%) |
Apr 23, 2018 | 44.81 | 45.14 | 44.78 | 44.93 | 42,145 | +0.09(+0.20%) |
Apr 20, 2018 | 45.26 | 45.26 | 44.74 | 44.84 | 69,798 | -0.30(-0.66%) |
Apr 19, 2018 | 45.20 | 45.31 | 44.95 | 45.14 | 221,976 | -0.16(-0.35%) |
Apr 18, 2018 | 45.35 | 45.54 | 45.30 | 45.30 | 59,141 | +0.22(+0.48%) |
Apr 17, 2018 | 45.11 | 45.24 | 44.96 | 45.08 | 72,971 | +0.22(+0.50%) |
Apr 16, 2018 | 44.64 | 44.98 | 44.58 | 44.86 | 47,760 | +0.44(+0.99%) |
Apr 13, 2018 | 44.63 | 44.64 | 44.29 | 44.42 | 65,237 | -0.07(-0.15%) |
Apr 12, 2018 | 44.59 | 44.63 | 44.46 | 44.48 | 45,379 | +0.13(+0.29%) |
Apr 11, 2018 | 44.12 | 44.48 | 44.12 | 44.35 | 52,159 | +0.04(+0.09%) |
Apr 10, 2018 | 44.24 | 44.50 | 44.01 | 44.31 | 80,979 | +0.70(+1.60%) |
Apr 09, 2018 | 43.84 | 44.09 | 43.62 | 43.62 | 42,165 | +0.02(+0.05%) |
Apr 06, 2018 | 44.14 | 44.43 | 43.30 | 43.59 | 76,857 | -0.92(-2.07%) |
Apr 05, 2018 | 44.34 | 44.63 | 44.21 | 44.51 | 51,781 | +0.39(+0.88%) |
Apr 04, 2018 | 43.14 | 44.13 | 43.14 | 44.13 | 55,174 | +0.38(+0.87%) |
Apr 03, 2018 | 43.30 | 43.86 | 43.29 | 43.74 | 103,673 | +0.64(+1.50%) |
Apr 02, 2018 | 44.02 | 44.02 | 42.81 | 43.10 | 100,606 | -1.13(-2.56%) |
Mar 29, 2018 | 44.23 | 44.23 | 44.23 | 0 | +0.56(+1.29%) | |
Mar 28, 2018 | 43.34 | 43.75 | 43.34 | 43.67 | 44,243 | +0.34(+0.78%) |
Mar 27, 2018 | 43.95 | 44.00 | 43.19 | 43.33 | 55,887 | -0.56(-1.27%) |
Mar 26, 2018 | 43.57 | 43.90 | 43.13 | 43.89 | 47,682 | +0.83(+1.92%) |
Mar 23, 2018 | 43.98 | 44.02 | 43.04 | 43.06 | 145,803 | -0.85(-1.94%) |
Mar 22, 2018 | 44.74 | 44.83 | 43.90 | 43.91 | 79,512 | -1.15(-2.56%) |
Mar 21, 2018 | 44.84 | 45.33 | 44.84 | 45.07 | 40,281 | +0.22(+0.49%) |
Mar 20, 2018 | 45.05 | 45.10 | 44.77 | 44.85 | 41,959 | -0.10(-0.23%) |
Mar 19, 2018 | 45.22 | 45.23 | 44.57 | 44.95 | 51,612 | -0.45(-0.99%) |
Mar 16, 2018 | 45.09 | 45.53 | 45.09 | 45.40 | 44,810 | +0.33(+0.74%) |
Mar 15, 2018 | 45.45 | 45.45 | 44.96 | 45.07 | 41,385 | -0.17(-0.38%) |
Mar 14, 2018 | 45.80 | 45.80 | 45.17 | 45.24 | 59,359 | -0.29(-0.65%) |
Mar 13, 2018 | 45.88 | 45.91 | 45.44 | 45.53 | 53,358 | -0.23(-0.49%) |
Mar 12, 2018 | 45.69 | 45.88 | 45.62 | 45.76 | 45,892 | +0.08(+0.16%) |
Mar 09, 2018 | 45.24 | 45.70 | 45.17 | 45.68 | 43,206 | +0.71(+1.57%) |
Mar 08, 2018 | 45.24 | 45.24 | 44.77 | 44.98 | 35,319 | -0.21(-0.47%) |
Mar 07, 2018 | 45.29 | 45.19 | 54,154 | +0.12(+0.27%) | ||
Mar 06, 2018 | 45.01 | 45.20 | 44.74 | 45.07 | 175,244 | +0.25(+0.55%) |
Mar 05, 2018 | 44.05 | 44.88 | 44.05 | 44.82 | 40,002 | +0.51(+1.15%) |
Mar 02, 2018 | 43.37 | 44.31 | 43.06 | 44.31 | 108,890 | +0.57(+1.29%) |