Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.40 | 47.45 | 46.93 | 47.04 | 397,259 | -0.34(-0.72%) |
May 30, 2018 | 46.40 | 47.51 | 46.31 | 47.38 | 529,885 | +0.86(+1.84%) |
May 29, 2018 | 46.63 | 46.94 | 46.36 | 46.53 | 275,626 | -0.22(-0.47%) |
May 25, 2018 | 46.74 | 46.74 | 46.74 | 0 | +0.32(+0.68%) | |
May 24, 2018 | 46.16 | 46.44 | 45.89 | 46.43 | 297,695 | +0.28(+0.61%) |
May 23, 2018 | 45.94 | 46.15 | 45.80 | 46.15 | 359,092 | +0.33(+0.72%) |
May 22, 2018 | 45.69 | 46.25 | 45.59 | 45.81 | 302,010 | +0.23(+0.51%) |
May 21, 2018 | 45.38 | 45.72 | 44.92 | 45.58 | 521,613 | +0.14(+0.30%) |
May 18, 2018 | 45.73 | 45.73 | 45.05 | 45.44 | 509,514 | -0.02(-0.04%) |
May 17, 2018 | 45.71 | 45.95 | 45.40 | 45.46 | 996,448 | -0.07(-0.15%) |
May 16, 2018 | 45.96 | 46.05 | 45.17 | 45.53 | 502,998 | -0.37(-0.80%) |
May 15, 2018 | 46.23 | 46.35 | 45.66 | 45.90 | 686,643 | -0.59(-1.26%) |
May 14, 2018 | 46.74 | 46.97 | 46.29 | 46.48 | 507,670 | -0.21(-0.45%) |
May 11, 2018 | 46.65 | 46.85 | 46.51 | 46.69 | 460,181 | +0.07(+0.15%) |
May 10, 2018 | 46.43 | 46.67 | 46.06 | 46.62 | 358,115 | +0.43(+0.94%) |
May 09, 2018 | 46.75 | 46.86 | 45.98 | 46.18 | 639,187 | -0.59(-1.25%) |
May 08, 2018 | 47.28 | 47.28 | 46.37 | 46.77 | 475,938 | -0.67(-1.42%) |
May 07, 2018 | 47.42 | 47.72 | 47.28 | 47.44 | 587,466 | +0.16(+0.34%) |
May 04, 2018 | 46.52 | 47.64 | 46.52 | 47.28 | 655,632 | +1.03(+2.22%) |
May 03, 2018 | 46.01 | 46.41 | 45.35 | 46.26 | 585,137 | +0.15(+0.33%) |
May 02, 2018 | 45.51 | 46.33 | 45.43 | 46.10 | 949,033 | +0.55(+1.20%) |
May 01, 2018 | 45.53 | 45.61 | 45.35 | 45.56 | 544,741 | +0.10(+0.21%) |
Apr 30, 2018 | 45.69 | 45.94 | 45.37 | 45.46 | 1,016,320 | -0.14(-0.32%) |
Apr 27, 2018 | 45.12 | 45.73 | 45.12 | 45.61 | 404,570 | +0.42(+0.92%) |
Apr 26, 2018 | 44.81 | 45.21 | 44.62 | 45.19 | 526,622 | +0.48(+1.08%) |
Apr 25, 2018 | 44.18 | 44.76 | 44.06 | 44.71 | 605,891 | +0.23(+0.52%) |
Apr 24, 2018 | 43.68 | 44.52 | 43.59 | 44.48 | 873,259 | +0.87(+2.01%) |
Apr 23, 2018 | 43.54 | 43.68 | 43.33 | 43.60 | 253,159 | +0.10(+0.22%) |
Apr 20, 2018 | 43.52 | 43.81 | 43.39 | 43.51 | 348,849 | -0.22(-0.50%) |
Apr 19, 2018 | 43.57 | 43.79 | 43.35 | 43.72 | 373,683 | +0.14(+0.33%) |
Apr 18, 2018 | 43.70 | 44.16 | 43.57 | 43.58 | 463,497 | -0.06(-0.15%) |
Apr 17, 2018 | 43.27 | 43.77 | 43.02 | 43.64 | 527,090 | +0.50(+1.15%) |
Apr 16, 2018 | 42.58 | 43.23 | 42.58 | 43.14 | 450,897 | +0.53(+1.24%) |
Apr 13, 2018 | 42.40 | 42.76 | 42.33 | 42.62 | 434,536 | +0.35(+0.84%) |
Apr 12, 2018 | 42.93 | 42.98 | 42.21 | 42.26 | 488,782 | -0.60(-1.40%) |
Apr 11, 2018 | 42.90 | 43.25 | 42.52 | 42.86 | 604,644 | -0.03(-0.07%) |
Apr 10, 2018 | 43.23 | 43.42 | 42.88 | 42.90 | 611,290 | -0.13(-0.30%) |
Apr 09, 2018 | 43.43 | 43.50 | 42.96 | 43.02 | 630,811 | -0.28(-0.65%) |
Apr 06, 2018 | 43.76 | 43.95 | 43.14 | 43.30 | 469,363 | -0.58(-1.32%) |
Apr 05, 2018 | 43.50 | 43.99 | 42.85 | 43.88 | 482,893 | +0.40(+0.92%) |
Apr 04, 2018 | 43.49 | 43.69 | 43.19 | 43.48 | 428,070 | -0.19(-0.44%) |
Apr 03, 2018 | 43.32 | 43.95 | 43.04 | 43.67 | 701,056 | +0.39(+0.91%) |
Apr 02, 2018 | 43.60 | 43.67 | 42.83 | 43.28 | 719,990 | -0.27(-0.63%) |
Mar 29, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.27(+0.63%) | |
Mar 28, 2018 | 43.16 | 43.53 | 43.00 | 43.28 | 673,552 | +0.33(+0.77%) |
Mar 27, 2018 | 42.38 | 43.30 | 42.12 | 42.95 | 489,801 | +0.53(+1.25%) |
Mar 26, 2018 | 41.93 | 42.48 | 41.58 | 42.42 | 600,899 | +0.71(+1.71%) |
Mar 23, 2018 | 42.55 | 43.06 | 41.57 | 41.71 | 611,914 | -0.83(-1.94%) |
Mar 22, 2018 | 42.65 | 43.34 | 42.48 | 42.53 | 594,240 | -0.15(-0.36%) |
Mar 21, 2018 | 42.78 | 43.13 | 42.54 | 42.69 | 382,537 | -0.06(-0.13%) |
Mar 20, 2018 | 42.87 | 43.10 | 42.50 | 42.74 | 725,875 | -0.23(-0.54%) |
Mar 19, 2018 | 42.66 | 43.18 | 42.63 | 42.98 | 989,693 | +0.29(+0.68%) |
Mar 16, 2018 | 42.35 | 42.72 | 41.85 | 42.69 | 3,988,778 | +0.44(+1.04%) |
Mar 15, 2018 | 41.64 | 42.75 | 41.59 | 42.25 | 1,260,949 | +0.54(+1.29%) |
Mar 14, 2018 | 41.37 | 41.83 | 41.16 | 41.71 | 634,817 | +0.32(+0.78%) |
Mar 13, 2018 | 41.98 | 42.28 | 41.23 | 41.39 | 650,937 | -0.57(-1.36%) |
Mar 12, 2018 | 41.75 | 42.07 | 41.52 | 41.96 | 770,409 | +0.22(+0.52%) |
Mar 09, 2018 | 41.66 | 41.86 | 41.28 | 41.74 | 391,781 | +0.19(+0.46%) |
Mar 08, 2018 | 41.44 | 41.72 | 41.22 | 41.55 | 382,424 | +0.22(+0.54%) |
Mar 07, 2018 | 41.30 | 41.32 | 675,331 | -0.59(-1.40%) | ||
Mar 06, 2018 | 41.91 | 42.09 | 41.28 | 41.91 | 723,124 | -0.01(-0.02%) |
Mar 05, 2018 | 41.09 | 42.04 | 40.95 | 41.92 | 695,261 | +0.75(+1.81%) |
Mar 02, 2018 | 40.70 | 41.25 | 40.50 | 41.17 | 564,195 | +0.29(+0.71%) |