Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.68 | 47.77 | 47.09 | 47.14 | 48,903 | -0.15(-0.31%) |
May 30, 2018 | 46.56 | 48.45 | 46.56 | 47.29 | 106,639 | +2.13(+4.73%) |
May 29, 2018 | 44.72 | 45.44 | 44.09 | 45.15 | 26,462 | +0.15(+0.32%) |
May 25, 2018 | 45.01 | 45.01 | 45.01 | 0 | -0.29(-0.64%) | |
May 24, 2018 | 44.96 | 45.49 | 44.72 | 45.30 | 29,834 | +0.15(+0.32%) |
May 23, 2018 | 44.62 | 45.30 | 44.38 | 45.15 | 16,261 | +0.44(+0.98%) |
May 22, 2018 | 45.06 | 45.25 | 44.67 | 44.72 | 20,471 | -0.24(-0.54%) |
May 21, 2018 | 44.33 | 45.64 | 44.18 | 44.96 | 17,722 | +0.97(+2.21%) |
May 18, 2018 | 44.33 | 44.47 | 43.99 | 43.99 | 30,983 | -0.19(-0.44%) |
May 17, 2018 | 44.18 | 44.67 | 43.99 | 44.18 | 24,991 | +0.05(+0.11%) |
May 16, 2018 | 43.84 | 44.43 | 43.82 | 44.14 | 34,359 | +0.29(+0.66%) |
May 15, 2018 | 43.65 | 44.33 | 43.65 | 43.84 | 14,711 | +0.00(+0.00%) |
May 14, 2018 | 44.14 | 44.14 | 43.75 | 43.84 | 13,395 | -0.19(-0.44%) |
May 11, 2018 | 43.75 | 44.23 | 43.75 | 44.04 | 15,430 | +0.24(+0.55%) |
May 10, 2018 | 43.80 | 44.09 | 43.31 | 43.80 | 17,682 | +0.15(+0.33%) |
May 09, 2018 | 43.31 | 44.09 | 43.31 | 43.65 | 25,938 | +0.15(+0.33%) |
May 08, 2018 | 43.50 | 44.04 | 40.33 | 43.50 | 19,539 | -0.05(-0.11%) |
May 07, 2018 | 42.97 | 43.89 | 42.53 | 43.55 | 31,432 | +0.63(+1.47%) |
May 04, 2018 | 42.39 | 43.31 | 42.39 | 42.92 | 13,115 | +0.34(+0.80%) |
May 03, 2018 | 42.78 | 43.07 | 41.90 | 42.58 | 15,351 | -0.39(-0.90%) |
May 02, 2018 | 42.68 | 43.41 | 42.63 | 42.97 | 26,521 | +0.15(+0.34%) |
May 01, 2018 | 42.00 | 43.89 | 41.76 | 42.83 | 34,713 | +0.78(+1.85%) |
Apr 30, 2018 | 43.17 | 43.41 | 41.32 | 42.05 | 72,294 | -1.02(-2.36%) |
Apr 27, 2018 | 44.14 | 44.14 | 42.95 | 43.07 | 22,968 | -0.48(-1.11%) |
Apr 26, 2018 | 43.89 | 44.14 | 43.31 | 43.55 | 17,368 | -0.24(-0.55%) |
Apr 25, 2018 | 43.99 | 44.57 | 43.60 | 43.80 | 25,772 | -0.34(-0.77%) |
Apr 24, 2018 | 44.52 | 44.62 | 43.50 | 44.14 | 30,082 | -0.24(-0.55%) |
Apr 23, 2018 | 43.94 | 44.52 | 43.84 | 44.38 | 30,618 | +0.78(+1.78%) |
Apr 20, 2018 | 43.55 | 44.14 | 43.46 | 43.60 | 63,065 | -0.10(-0.22%) |
Apr 19, 2018 | 44.09 | 44.09 | 43.41 | 43.70 | 29,739 | -0.44(-0.99%) |
Apr 18, 2018 | 44.09 | 44.60 | 43.94 | 44.14 | 39,627 | +0.29(+0.66%) |
Apr 17, 2018 | 44.23 | 44.23 | 43.80 | 43.84 | 35,349 | -0.02(-0.06%) |
Apr 16, 2018 | 44.04 | 44.33 | 43.65 | 43.87 | 28,626 | +0.32(+0.72%) |
Apr 13, 2018 | 43.75 | 43.94 | 43.21 | 43.55 | 27,290 | -0.05(-0.11%) |
Apr 12, 2018 | 43.55 | 43.82 | 43.12 | 43.60 | 37,613 | +0.24(+0.56%) |
Apr 11, 2018 | 43.60 | 43.70 | 43.17 | 43.36 | 20,510 | -0.44(-1.00%) |
Apr 10, 2018 | 43.80 | 43.89 | 42.97 | 43.80 | 30,253 | +0.39(+0.89%) |
Apr 09, 2018 | 43.21 | 43.65 | 43.17 | 43.41 | 41,411 | +0.34(+0.79%) |
Apr 06, 2018 | 43.26 | 44.09 | 42.34 | 43.07 | 42,986 | -0.58(-1.33%) |
Apr 05, 2018 | 43.70 | 44.38 | 43.12 | 43.65 | 27,960 | +0.29(+0.67%) |
Apr 04, 2018 | 42.87 | 43.70 | 42.34 | 43.36 | 21,501 | -0.05(-0.11%) |
Apr 03, 2018 | 43.02 | 43.60 | 42.39 | 43.41 | 17,728 | +0.58(+1.36%) |
Apr 02, 2018 | 43.60 | 44.04 | 42.00 | 42.83 | 54,482 | -0.87(-2.00%) |
Mar 29, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 43.60 | 43.99 | 43.36 | 43.70 | 19,463 | +0.05(+0.11%) |
Mar 27, 2018 | 44.52 | 44.52 | 43.55 | 43.65 | 24,444 | -0.68(-1.53%) |
Mar 26, 2018 | 43.84 | 44.52 | 43.50 | 44.33 | 30,178 | +1.26(+2.93%) |
Mar 23, 2018 | 44.62 | 44.91 | 42.97 | 43.07 | 29,199 | -1.36(-3.06%) |
Mar 22, 2018 | 44.91 | 45.49 | 44.28 | 44.43 | 27,528 | -1.07(-2.35%) |
Mar 21, 2018 | 44.96 | 45.59 | 44.81 | 45.49 | 19,637 | +0.53(+1.19%) |
Mar 20, 2018 | 44.86 | 45.11 | 44.53 | 44.96 | 18,986 | +0.10(+0.22%) |
Mar 19, 2018 | 44.81 | 45.40 | 44.04 | 44.86 | 23,246 | -0.05(-0.11%) |
Mar 16, 2018 | 45.20 | 45.59 | 44.91 | 44.91 | 69,201 | -0.44(-0.96%) |
Mar 15, 2018 | 45.25 | 45.64 | 44.62 | 45.35 | 27,277 | +0.10(+0.21%) |
Mar 14, 2018 | 45.93 | 45.93 | 45.01 | 45.25 | 23,528 | -0.58(-1.27%) |
Mar 13, 2018 | 46.56 | 47.00 | 45.78 | 45.83 | 22,834 | -0.44(-0.94%) |
Mar 12, 2018 | 45.35 | 46.27 | 45.30 | 46.27 | 21,823 | +1.07(+2.36%) |
Mar 09, 2018 | 45.06 | 45.59 | 44.28 | 45.20 | 93,663 | +0.53(+1.19%) |
Mar 08, 2018 | 44.72 | 45.40 | 44.43 | 44.67 | 27,231 | -0.44(-0.97%) |
Mar 07, 2018 | 44.47 | 45.20 | 44.43 | 45.11 | 24,728 | +0.39(+0.87%) |
Mar 06, 2018 | 44.28 | 44.81 | 43.78 | 44.72 | 37,208 | +0.29(+0.66%) |
Mar 05, 2018 | 44.23 | 44.72 | 43.75 | 44.43 | 22,155 | -0.15(-0.33%) |
Mar 02, 2018 | 43.55 | 45.06 | 43.55 | 44.57 | 138,572 | +0.58(+1.32%) |