Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.14 | 45.48 | 44.64 | 44.72 | 72,105 | -0.51(-1.13%) |
May 30, 2018 | 44.75 | 45.69 | 44.58 | 45.23 | 70,020 | +0.60(+1.34%) |
May 29, 2018 | 44.80 | 44.96 | 44.06 | 44.64 | 40,910 | -0.35(-0.78%) |
May 25, 2018 | 44.99 | 44.99 | 44.99 | 0 | -0.32(-0.71%) | |
May 24, 2018 | 44.91 | 45.44 | 44.34 | 45.31 | 112,321 | +0.24(+0.53%) |
May 23, 2018 | 44.34 | 45.26 | 44.34 | 45.08 | 82,423 | +0.66(+1.49%) |
May 22, 2018 | 44.42 | 44.84 | 43.88 | 44.41 | 124,192 | +0.00(+0.00%) |
May 21, 2018 | 44.18 | 44.60 | 43.67 | 44.41 | 50,755 | +0.42(+0.95%) |
May 18, 2018 | 42.35 | 44.42 | 42.35 | 44.00 | 104,343 | +1.85(+4.39%) |
May 17, 2018 | 44.27 | 44.27 | 41.63 | 42.15 | 378,216 | -2.12(-4.78%) |
May 16, 2018 | 44.53 | 44.53 | 42.68 | 44.26 | 110,066 | -0.12(-0.28%) |
May 15, 2018 | 43.76 | 44.42 | 43.65 | 44.39 | 26,485 | +0.45(+1.02%) |
May 14, 2018 | 43.52 | 44.42 | 43.52 | 43.94 | 39,406 | -0.48(-1.08%) |
May 11, 2018 | 44.12 | 44.42 | 43.49 | 44.42 | 38,195 | +0.27(+0.62%) |
May 10, 2018 | 44.37 | 44.41 | 43.41 | 44.15 | 35,585 | -0.25(-0.57%) |
May 09, 2018 | 44.59 | 44.59 | 42.82 | 44.40 | 31,385 | -0.03(-0.06%) |
May 08, 2018 | 44.17 | 44.46 | 43.93 | 44.43 | 30,379 | +0.12(+0.28%) |
May 07, 2018 | 44.40 | 44.40 | 43.98 | 44.31 | 13,582 | -0.04(-0.08%) |
May 04, 2018 | 43.44 | 45.02 | 43.44 | 44.34 | 53,139 | +0.90(+2.07%) |
May 03, 2018 | 43.36 | 43.92 | 43.00 | 43.44 | 30,035 | -0.50(-1.13%) |
May 02, 2018 | 43.62 | 44.46 | 43.62 | 43.94 | 11,396 | +0.33(+0.76%) |
May 01, 2018 | 43.48 | 43.95 | 42.80 | 43.61 | 24,703 | +0.10(+0.23%) |
Apr 30, 2018 | 43.73 | 43.94 | 43.31 | 43.51 | 16,226 | +0.16(+0.36%) |
Apr 27, 2018 | 43.98 | 44.28 | 43.24 | 43.35 | 22,690 | -0.47(-1.07%) |
Apr 26, 2018 | 44.07 | 44.41 | 43.53 | 43.82 | 30,760 | -0.22(-0.49%) |
Apr 25, 2018 | 43.95 | 44.29 | 43.47 | 44.03 | 24,626 | +0.15(+0.34%) |
Apr 24, 2018 | 44.26 | 44.26 | 43.12 | 43.88 | 31,077 | -0.22(-0.51%) |
Apr 23, 2018 | 43.65 | 44.37 | 42.87 | 44.10 | 18,261 | +0.62(+1.42%) |
Apr 20, 2018 | 43.96 | 43.96 | 43.36 | 43.49 | 100,513 | -0.76(-1.72%) |
Apr 19, 2018 | 43.86 | 44.42 | 43.58 | 44.25 | 25,427 | +0.19(+0.42%) |
Apr 18, 2018 | 43.69 | 44.41 | 42.98 | 44.06 | 29,336 | +0.40(+0.91%) |
Apr 17, 2018 | 43.16 | 44.12 | 43.13 | 43.67 | 36,666 | +0.70(+1.62%) |
Apr 16, 2018 | 42.26 | 43.05 | 41.94 | 42.97 | 75,996 | +0.94(+2.22%) |
Apr 13, 2018 | 42.22 | 42.44 | 41.64 | 42.03 | 26,909 | -0.06(-0.15%) |
Apr 12, 2018 | 42.69 | 42.69 | 41.58 | 42.10 | 30,571 | +0.09(+0.21%) |
Apr 11, 2018 | 42.46 | 42.78 | 41.90 | 42.01 | 30,383 | -0.66(-1.55%) |
Apr 10, 2018 | 42.80 | 43.44 | 42.32 | 42.67 | 53,365 | +0.27(+0.63%) |
Apr 09, 2018 | 42.56 | 43.62 | 42.30 | 42.41 | 38,240 | -0.07(-0.17%) |
Apr 06, 2018 | 42.57 | 43.52 | 42.13 | 42.48 | 32,575 | -0.32(-0.76%) |
Apr 05, 2018 | 42.71 | 43.08 | 42.03 | 42.80 | 20,374 | +0.19(+0.44%) |
Apr 04, 2018 | 41.59 | 43.09 | 41.59 | 42.62 | 20,947 | +0.58(+1.39%) |
Apr 03, 2018 | 42.01 | 42.75 | 41.21 | 42.03 | 59,646 | +0.12(+0.27%) |
Apr 02, 2018 | 42.67 | 42.67 | 41.24 | 41.92 | 40,802 | -0.89(-2.08%) |
Mar 29, 2018 | 42.81 | 42.81 | 42.81 | 0 | +0.90(+2.15%) | |
Mar 28, 2018 | 42.00 | 43.05 | 41.68 | 41.91 | 52,729 | +0.04(+0.09%) |
Mar 27, 2018 | 42.58 | 42.87 | 41.62 | 41.87 | 49,573 | -0.46(-1.09%) |
Mar 26, 2018 | 42.39 | 43.32 | 41.77 | 42.34 | 63,898 | +0.46(+1.10%) |
Mar 23, 2018 | 43.52 | 43.55 | 41.87 | 41.87 | 54,174 | -1.58(-3.63%) |
Mar 22, 2018 | 43.76 | 44.60 | 43.26 | 43.45 | 25,982 | -0.68(-1.55%) |
Mar 21, 2018 | 42.87 | 44.56 | 42.87 | 44.13 | 21,275 | +0.01(+0.03%) |
Mar 20, 2018 | 43.24 | 44.60 | 43.24 | 44.12 | 41,925 | -0.28(-0.63%) |
Mar 19, 2018 | 44.31 | 44.41 | 43.25 | 44.40 | 33,064 | -0.05(-0.11%) |
Mar 16, 2018 | 44.18 | 45.12 | 43.62 | 44.45 | 116,960 | +0.19(+0.44%) |
Mar 15, 2018 | 44.24 | 44.56 | 43.77 | 44.26 | 43,109 | +0.01(+0.02%) |
Mar 14, 2018 | 44.63 | 44.63 | 43.08 | 44.25 | 21,001 | -0.27(-0.60%) |
Mar 13, 2018 | 44.70 | 44.70 | 43.96 | 44.51 | 43,842 | -0.03(-0.06%) |
Mar 12, 2018 | 44.84 | 44.84 | 44.07 | 44.54 | 34,093 | -0.14(-0.31%) |
Mar 09, 2018 | 44.96 | 44.96 | 44.28 | 44.68 | 58,446 | +0.01(+0.02%) |
Mar 08, 2018 | 45.08 | 45.08 | 44.28 | 44.67 | 44,609 | -0.14(-0.31%) |
Mar 07, 2018 | 44.44 | 45.13 | 44.17 | 44.81 | 55,722 | +0.09(+0.21%) |
Mar 06, 2018 | 43.92 | 45.12 | 43.75 | 44.72 | 58,467 | +0.95(+2.17%) |
Mar 05, 2018 | 43.24 | 44.57 | 42.81 | 43.77 | 25,886 | +0.29(+0.66%) |
Mar 02, 2018 | 42.40 | 43.87 | 41.70 | 43.48 | 40,360 | +0.96(+2.25%) |