Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.88 | 46.90 | 46.56 | 46.75 | 1,557,154 | -0.42(-0.89%) |
May 30, 2018 | 46.92 | 47.22 | 46.85 | 47.17 | 2,577,920 | +0.41(+0.88%) |
May 29, 2018 | 46.94 | 47.13 | 46.53 | 46.76 | 6,214,978 | -0.83(-1.75%) |
May 25, 2018 | 47.59 | 47.59 | 47.59 | 0 | -0.18(-0.37%) | |
May 24, 2018 | 47.89 | 47.97 | 47.29 | 47.77 | 4,090,122 | -0.77(-1.60%) |
May 23, 2018 | 48.40 | 48.54 | 48.29 | 48.54 | 1,787,399 | -0.56(-1.15%) |
May 22, 2018 | 49.22 | 49.26 | 49.06 | 49.11 | 1,251,005 | -0.19(-0.39%) |
May 21, 2018 | 49.28 | 49.35 | 49.24 | 49.30 | 1,003,988 | +0.24(+0.48%) |
May 18, 2018 | 49.28 | 49.29 | 49.04 | 49.06 | 2,077,941 | -0.18(-0.36%) |
May 17, 2018 | 49.23 | 49.38 | 49.12 | 49.24 | 1,828,938 | +0.31(+0.64%) |
May 16, 2018 | 48.83 | 48.96 | 48.80 | 48.93 | 1,123,890 | +0.14(+0.29%) |
May 15, 2018 | 48.79 | 48.84 | 48.71 | 48.79 | 1,256,348 | -0.10(-0.21%) |
May 14, 2018 | 48.78 | 48.89 | 48.77 | 48.89 | 1,143,979 | +0.29(+0.61%) |
May 11, 2018 | 48.50 | 48.61 | 48.49 | 48.59 | 1,333,025 | +0.30(+0.63%) |
May 10, 2018 | 48.26 | 48.40 | 48.25 | 48.29 | 1,529,763 | +0.13(+0.26%) |
May 09, 2018 | 48.03 | 48.20 | 47.97 | 48.16 | 943,120 | -0.16(-0.33%) |
May 08, 2018 | 48.24 | 48.36 | 48.15 | 48.32 | 1,290,642 | +0.18(+0.37%) |
May 07, 2018 | 48.15 | 48.26 | 48.03 | 48.15 | 1,372,768 | -0.03(-0.05%) |
May 04, 2018 | 47.57 | 48.25 | 47.52 | 48.17 | 1,538,402 | +0.29(+0.62%) |
May 03, 2018 | 47.84 | 47.98 | 47.41 | 47.88 | 2,828,475 | -0.28(-0.58%) |
May 02, 2018 | 48.16 | 48.30 | 48.09 | 48.15 | 4,491,341 | -0.30(-0.63%) |
May 01, 2018 | 48.16 | 48.48 | 48.11 | 48.46 | 6,442,065 | +0.22(+0.45%) |
Apr 30, 2018 | 48.47 | 48.65 | 48.24 | 48.24 | 2,231,846 | +0.00(+0.00%) |
Apr 27, 2018 | 48.44 | 48.47 | 48.18 | 48.24 | 1,660,423 | -0.32(-0.66%) |
Apr 26, 2018 | 48.49 | 48.63 | 48.38 | 48.56 | 2,671,680 | +0.19(+0.38%) |
Apr 25, 2018 | 48.27 | 48.42 | 48.10 | 48.37 | 2,842,466 | +0.35(+0.74%) |
Apr 24, 2018 | 48.49 | 48.56 | 47.82 | 48.02 | 2,172,636 | -0.18(-0.37%) |
Apr 23, 2018 | 48.00 | 48.20 | 47.94 | 48.20 | 3,174,264 | +0.47(+0.99%) |
Apr 20, 2018 | 47.86 | 47.91 | 47.61 | 47.72 | 1,929,736 | -0.03(-0.05%) |
Apr 19, 2018 | 47.72 | 47.80 | 47.56 | 47.75 | 2,050,505 | -0.04(-0.09%) |
Apr 18, 2018 | 47.77 | 47.88 | 47.67 | 47.79 | 1,390,499 | +0.29(+0.62%) |
Apr 17, 2018 | 47.40 | 47.61 | 47.34 | 47.50 | 1,986,456 | +0.10(+0.21%) |
Apr 16, 2018 | 47.57 | 47.62 | 47.35 | 47.40 | 1,437,206 | +0.01(+0.02%) |
Apr 13, 2018 | 47.61 | 47.64 | 47.23 | 47.39 | 1,360,753 | +0.13(+0.27%) |
Apr 12, 2018 | 47.24 | 47.38 | 47.11 | 47.26 | 1,439,361 | +0.05(+0.11%) |
Apr 11, 2018 | 47.21 | 47.48 | 47.19 | 47.21 | 1,789,843 | -0.06(-0.12%) |
Apr 10, 2018 | 47.28 | 47.47 | 47.18 | 47.27 | 2,704,622 | +0.56(+1.21%) |
Apr 09, 2018 | 46.91 | 47.19 | 46.67 | 46.71 | 1,982,777 | +0.23(+0.49%) |
Apr 06, 2018 | 46.86 | 47.09 | 46.25 | 46.48 | 2,807,450 | -1.02(-2.15%) |
Apr 05, 2018 | 47.23 | 47.61 | 47.13 | 47.50 | 2,331,705 | +0.52(+1.11%) |
Apr 04, 2018 | 46.02 | 47.01 | 46.01 | 46.98 | 2,402,194 | +0.04(+0.09%) |
Apr 03, 2018 | 46.73 | 46.98 | 46.46 | 46.93 | 2,432,282 | +0.83(+1.81%) |
Apr 02, 2018 | 46.78 | 46.87 | 45.79 | 46.10 | 3,276,247 | -1.06(-2.25%) |
Mar 29, 2018 | 47.16 | 47.16 | 47.16 | 0 | +0.26(+0.56%) | |
Mar 28, 2018 | 46.56 | 47.15 | 46.32 | 46.90 | 5,131,780 | +1.26(+2.77%) |
Mar 27, 2018 | 46.49 | 46.57 | 45.51 | 45.64 | 4,889,237 | +0.11(+0.24%) |
Mar 26, 2018 | 45.27 | 45.57 | 44.80 | 45.53 | 4,698,661 | +0.98(+2.19%) |
Mar 23, 2018 | 45.44 | 45.54 | 44.51 | 44.55 | 5,140,748 | -1.27(-2.77%) |
Mar 22, 2018 | 46.26 | 46.46 | 45.80 | 45.82 | 3,810,808 | -0.83(-1.77%) |
Mar 21, 2018 | 46.65 | 47.10 | 46.57 | 46.65 | 1,558,194 | -0.19(-0.40%) |
Mar 20, 2018 | 46.74 | 46.98 | 46.68 | 46.83 | 1,411,976 | +0.50(+1.07%) |
Mar 19, 2018 | 46.78 | 46.79 | 45.89 | 46.34 | 3,420,512 | -0.81(-1.71%) |
Mar 16, 2018 | 46.98 | 47.28 | 46.98 | 47.14 | 1,975,525 | -0.35(-0.74%) |
Mar 15, 2018 | 47.49 | 47.62 | 47.20 | 47.50 | 2,106,638 | +0.03(+0.07%) |
Mar 14, 2018 | 47.77 | 47.83 | 47.19 | 47.46 | 1,840,413 | +0.09(+0.20%) |
Mar 13, 2018 | 47.95 | 48.06 | 47.29 | 47.37 | 2,341,563 | -0.14(-0.30%) |
Mar 12, 2018 | 47.65 | 47.76 | 47.42 | 47.51 | 2,286,135 | +0.03(+0.07%) |
Mar 09, 2018 | 47.17 | 47.50 | 47.03 | 47.48 | 3,922,189 | +0.37(+0.79%) |
Mar 08, 2018 | 46.95 | 47.12 | 46.85 | 47.11 | 2,173,907 | +0.32(+0.68%) |
Mar 07, 2018 | 46.87 | 46.39 | 46.79 | 2,912,823 | -0.50(-1.05%) | |
Mar 06, 2018 | 47.45 | 47.48 | 47.07 | 47.29 | 6,486,739 | +0.23(+0.48%) |
Mar 05, 2018 | 46.18 | 47.14 | 46.12 | 47.06 | 2,539,173 | +0.35(+0.76%) |
Mar 02, 2018 | 45.87 | 46.71 | 45.71 | 46.71 | 6,465,060 | +0.26(+0.56%) |