Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.85 | 48.04 | 47.69 | 47.80 | 27,283 | -0.24(-0.50%) |
May 30, 2018 | 47.43 | 48.11 | 47.43 | 48.04 | 22,454 | +0.74(+1.56%) |
May 29, 2018 | 47.19 | 47.43 | 46.84 | 47.30 | 23,629 | -0.31(-0.65%) |
May 25, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 47.47 | 47.62 | 47.30 | 47.48 | 13,828 | -0.06(-0.14%) |
May 23, 2018 | 47.64 | 47.76 | 47.48 | 47.55 | 17,087 | +0.11(+0.22%) |
May 22, 2018 | 47.58 | 47.76 | 47.44 | 47.44 | 14,417 | -0.14(-0.29%) |
May 21, 2018 | 48.14 | 48.19 | 47.52 | 47.58 | 14,906 | -0.48(-0.99%) |
May 18, 2018 | 47.90 | 48.08 | 47.67 | 48.05 | 25,308 | +0.10(+0.21%) |
May 17, 2018 | 47.54 | 48.02 | 47.35 | 47.95 | 35,056 | +0.43(+0.91%) |
May 16, 2018 | 47.40 | 47.66 | 47.19 | 47.52 | 38,651 | +0.13(+0.27%) |
May 15, 2018 | 47.38 | 47.47 | 47.26 | 47.40 | 73,424 | -0.21(-0.44%) |
May 14, 2018 | 47.52 | 47.92 | 47.43 | 47.60 | 46,068 | +0.31(+0.65%) |
May 11, 2018 | 46.31 | 47.30 | 46.31 | 47.30 | 11,520 | +1.17(+2.54%) |
May 10, 2018 | 45.90 | 46.62 | 45.90 | 46.13 | 12,626 | +0.44(+0.95%) |
May 09, 2018 | 45.24 | 45.76 | 45.06 | 45.69 | 57,134 | +0.45(+0.99%) |
May 08, 2018 | 45.42 | 45.46 | 45.10 | 45.24 | 24,741 | -0.36(-0.79%) |
May 07, 2018 | 45.51 | 45.84 | 45.51 | 45.60 | 78,034 | +0.04(+0.09%) |
May 04, 2018 | 44.89 | 45.71 | 44.76 | 45.56 | 30,520 | +0.47(+1.03%) |
May 03, 2018 | 45.59 | 45.59 | 44.71 | 45.09 | 24,747 | -0.65(-1.42%) |
May 02, 2018 | 46.09 | 46.19 | 45.75 | 45.75 | 11,576 | -0.59(-1.27%) |
May 01, 2018 | 45.98 | 46.33 | 45.63 | 46.33 | 24,373 | +0.02(+0.03%) |
Apr 30, 2018 | 47.07 | 47.20 | 46.32 | 46.32 | 12,377 | -0.79(-1.68%) |
Apr 27, 2018 | 46.90 | 47.21 | 46.90 | 47.11 | 12,968 | +0.19(+0.40%) |
Apr 26, 2018 | 46.68 | 47.18 | 46.68 | 46.92 | 13,785 | +0.35(+0.74%) |
Apr 25, 2018 | 46.75 | 46.75 | 46.28 | 46.58 | 17,878 | -0.37(-0.79%) |
Apr 24, 2018 | 47.32 | 47.45 | 46.61 | 46.95 | 27,925 | -0.15(-0.32%) |
Apr 23, 2018 | 47.06 | 47.25 | 46.91 | 47.09 | 22,174 | -0.18(-0.38%) |
Apr 20, 2018 | 47.51 | 47.59 | 47.16 | 47.27 | 71,461 | -0.28(-0.59%) |
Apr 19, 2018 | 47.97 | 47.99 | 47.34 | 47.55 | 30,859 | -0.44(-0.91%) |
Apr 18, 2018 | 48.11 | 48.12 | 47.92 | 47.99 | 17,828 | -0.07(-0.15%) |
Apr 17, 2018 | 47.83 | 48.12 | 47.71 | 48.06 | 15,940 | +0.42(+0.89%) |
Apr 16, 2018 | 47.77 | 47.77 | 47.48 | 47.64 | 40,585 | +0.15(+0.32%) |
Apr 13, 2018 | 47.76 | 47.76 | 47.27 | 47.49 | 30,719 | -0.29(-0.61%) |
Apr 12, 2018 | 47.80 | 48.03 | 47.78 | 47.78 | 14,813 | +0.14(+0.30%) |
Apr 11, 2018 | 47.44 | 47.88 | 47.44 | 47.64 | 63,458 | -0.04(-0.09%) |
Apr 10, 2018 | 47.10 | 47.84 | 47.04 | 47.68 | 47,346 | +0.95(+2.02%) |
Apr 09, 2018 | 46.43 | 47.04 | 46.43 | 46.74 | 36,660 | +0.68(+1.49%) |
Apr 06, 2018 | 46.64 | 46.97 | 45.81 | 46.05 | 8,052 | -1.15(-2.44%) |
Apr 05, 2018 | 47.12 | 47.39 | 47.01 | 47.21 | 16,317 | +0.01(+0.03%) |
Apr 04, 2018 | 45.81 | 47.28 | 45.81 | 47.19 | 22,025 | +0.63(+1.35%) |
Apr 03, 2018 | 45.96 | 46.56 | 45.78 | 46.56 | 13,772 | +1.03(+2.25%) |
Apr 02, 2018 | 47.06 | 47.06 | 45.52 | 45.54 | 18,498 | -1.82(-3.85%) |
Mar 29, 2018 | 47.36 | 47.36 | 47.36 | 0 | +0.36(+0.77%) | |
Mar 28, 2018 | 46.69 | 47.26 | 46.69 | 47.00 | 16,585 | +0.23(+0.49%) |
Mar 27, 2018 | 46.84 | 47.21 | 46.69 | 46.77 | 10,950 | -0.14(-0.30%) |
Mar 26, 2018 | 46.80 | 47.38 | 46.10 | 46.91 | 22,978 | +0.57(+1.22%) |
Mar 23, 2018 | 47.38 | 47.38 | 46.35 | 46.35 | 19,193 | -1.05(-2.21%) |
Mar 22, 2018 | 48.10 | 48.31 | 47.39 | 47.39 | 80,925 | -0.88(-1.82%) |
Mar 21, 2018 | 47.85 | 48.61 | 47.85 | 48.27 | 13,115 | +0.34(+0.72%) |
Mar 20, 2018 | 48.14 | 48.36 | 47.78 | 47.93 | 13,383 | -0.31(-0.64%) |
Mar 19, 2018 | 48.61 | 48.61 | 47.84 | 48.24 | 9,628 | -0.96(-1.95%) |
Mar 16, 2018 | 48.81 | 49.20 | 48.81 | 49.20 | 8,876 | +0.38(+0.77%) |
Mar 15, 2018 | 49.24 | 49.27 | 48.80 | 48.82 | 14,474 | -0.50(-1.01%) |
Mar 14, 2018 | 49.50 | 49.57 | 49.12 | 49.32 | 43,827 | -0.08(-0.17%) |
Mar 13, 2018 | 49.77 | 49.96 | 49.39 | 49.41 | 38,490 | -0.15(-0.30%) |
Mar 12, 2018 | 49.34 | 49.61 | 49.32 | 49.56 | 24,667 | +0.15(+0.30%) |
Mar 09, 2018 | 48.92 | 49.41 | 48.83 | 49.41 | 48,683 | +0.77(+1.59%) |
Mar 08, 2018 | 48.29 | 48.71 | 48.29 | 48.64 | 27,627 | +0.41(+0.84%) |
Mar 07, 2018 | 48.23 | 47.80 | 48.23 | 12,463 | +0.17(+0.36%) | |
Mar 06, 2018 | 48.32 | 48.41 | 47.82 | 48.06 | 22,425 | -0.29(-0.61%) |
Mar 05, 2018 | 47.73 | 48.40 | 47.67 | 48.35 | 22,955 | +0.11(+0.23%) |
Mar 02, 2018 | 47.12 | 48.34 | 47.12 | 48.24 | 14,300 | +0.90(+1.90%) |