Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.91 | 45.02 | 44.85 | 44.89 | 14,531,920 | -0.01(-0.02%) |
May 30, 2018 | 44.86 | 44.95 | 44.83 | 44.90 | 268,098 | -0.07(-0.16%) |
May 29, 2018 | 44.86 | 45.05 | 44.77 | 44.97 | 15,617,551 | +0.27(+0.61%) |
May 25, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.08(+0.18%) | |
May 24, 2018 | 44.62 | 44.69 | 44.62 | 44.62 | 306,252 | +0.02(+0.06%) |
May 23, 2018 | 44.54 | 44.61 | 44.53 | 44.59 | 135,942 | +0.13(+0.30%) |
May 22, 2018 | 44.52 | 44.52 | 44.45 | 44.46 | 278,001 | -0.03(-0.07%) |
May 21, 2018 | 44.46 | 44.49 | 44.42 | 44.49 | 254,978 | +0.02(+0.06%) |
May 18, 2018 | 44.36 | 44.48 | 44.36 | 44.47 | 278,251 | +0.11(+0.26%) |
May 17, 2018 | 44.43 | 44.45 | 44.35 | 44.36 | 341,311 | -0.07(-0.15%) |
May 16, 2018 | 44.50 | 44.52 | 44.42 | 44.42 | 228,593 | -0.07(-0.17%) |
May 15, 2018 | 44.53 | 44.54 | 44.41 | 44.49 | 222,063 | -0.13(-0.29%) |
May 14, 2018 | 44.69 | 44.71 | 44.63 | 44.63 | 225,751 | -0.11(-0.24%) |
May 11, 2018 | 44.77 | 44.78 | 44.68 | 44.73 | 206,822 | -0.01(-0.02%) |
May 10, 2018 | 44.70 | 44.74 | 44.68 | 44.74 | 192,056 | +0.07(+0.15%) |
May 09, 2018 | 44.64 | 44.70 | 44.63 | 44.68 | 217,419 | -0.02(-0.06%) |
May 08, 2018 | 44.67 | 44.72 | 44.62 | 44.70 | 371,518 | -0.06(-0.13%) |
May 07, 2018 | 44.73 | 44.78 | 44.73 | 44.76 | 371,879 | +0.01(+0.02%) |
May 04, 2018 | 44.77 | 44.78 | 44.68 | 44.75 | 208,208 | +0.02(+0.04%) |
May 03, 2018 | 44.72 | 44.78 | 44.71 | 44.73 | 182,652 | +0.06(+0.13%) |
May 02, 2018 | 44.66 | 44.72 | 44.63 | 44.68 | 307,539 | +0.02(+0.06%) |
May 01, 2018 | 44.71 | 44.71 | 44.62 | 44.65 | 224,830 | -0.12(-0.28%) |
Apr 30, 2018 | 44.73 | 44.82 | 44.69 | 44.78 | 1,796,707 | +0.08(+0.18%) |
Apr 27, 2018 | 44.65 | 44.72 | 44.65 | 44.69 | 264,024 | +0.11(+0.24%) |
Apr 26, 2018 | 44.56 | 44.60 | 44.54 | 44.59 | 233,045 | +0.11(+0.24%) |
Apr 25, 2018 | 44.50 | 44.54 | 44.42 | 44.48 | 278,897 | -0.03(-0.07%) |
Apr 24, 2018 | 44.60 | 44.64 | 44.51 | 44.51 | 240,374 | -0.16(-0.35%) |
Apr 23, 2018 | 44.67 | 44.69 | 44.61 | 44.67 | 231,480 | +0.01(+0.02%) |
Apr 20, 2018 | 44.73 | 44.75 | 44.64 | 44.66 | 493,116 | -0.16(-0.36%) |
Apr 19, 2018 | 44.82 | 44.84 | 44.76 | 44.82 | 519,069 | -0.07(-0.15%) |
Apr 18, 2018 | 44.96 | 44.96 | 44.88 | 44.89 | 195,774 | -0.08(-0.18%) |
Apr 17, 2018 | 44.90 | 44.99 | 44.89 | 44.97 | 394,138 | +0.07(+0.15%) |
Apr 16, 2018 | 44.85 | 44.91 | 44.81 | 44.91 | 326,442 | +0.01(+0.02%) |
Apr 13, 2018 | 44.84 | 44.93 | 44.83 | 44.90 | 929,124 | +0.01(+0.02%) |
Apr 12, 2018 | 44.97 | 44.97 | 44.84 | 44.89 | 1,321,961 | -0.06(-0.13%) |
Apr 11, 2018 | 44.91 | 44.97 | 44.88 | 44.95 | 411,593 | +0.11(+0.26%) |
Apr 10, 2018 | 44.83 | 44.87 | 44.78 | 44.83 | 263,908 | -0.03(-0.07%) |
Apr 09, 2018 | 44.78 | 44.87 | 44.75 | 44.87 | 233,216 | +0.03(+0.07%) |
Apr 06, 2018 | 44.78 | 44.83 | 44.72 | 44.83 | 275,085 | +0.16(+0.37%) |
Apr 05, 2018 | 44.72 | 44.74 | 44.65 | 44.67 | 598,876 | -0.12(-0.27%) |
Apr 04, 2018 | 44.83 | 44.86 | 44.77 | 44.79 | 491,636 | +0.02(+0.04%) |
Apr 03, 2018 | 44.78 | 44.91 | 44.73 | 44.78 | 262,720 | -0.07(-0.16%) |
Apr 02, 2018 | 44.79 | 44.91 | 44.75 | 44.85 | 529,991 | +0.07(+0.16%) |
Mar 29, 2018 | 44.78 | 44.78 | 44.78 | 0 | +0.07(+0.15%) | |
Mar 28, 2018 | 44.73 | 44.78 | 44.65 | 44.71 | 252,100 | -0.02(-0.04%) |
Mar 27, 2018 | 44.60 | 44.74 | 44.57 | 44.73 | 252,725 | +0.19(+0.42%) |
Mar 26, 2018 | 44.57 | 44.63 | 44.53 | 44.54 | 252,249 | -0.05(-0.11%) |
Mar 23, 2018 | 44.59 | 44.62 | 44.53 | 44.59 | 284,991 | +0.02(+0.05%) |
Mar 22, 2018 | 44.56 | 44.63 | 44.53 | 44.57 | 455,458 | +0.08(+0.18%) |
Mar 21, 2018 | 44.35 | 44.56 | 44.31 | 44.48 | 280,248 | +0.09(+0.20%) |
Mar 20, 2018 | 44.41 | 44.46 | 44.37 | 44.40 | 276,461 | -0.02(-0.04%) |
Mar 19, 2018 | 44.43 | 44.57 | 44.38 | 44.41 | 829,970 | -0.07(-0.16%) |
Mar 16, 2018 | 44.48 | 44.53 | 44.43 | 44.48 | 229,498 | -0.05(-0.11%) |
Mar 15, 2018 | 44.56 | 44.61 | 44.52 | 44.53 | 456,140 | -0.02(-0.05%) |
Mar 14, 2018 | 44.48 | 44.57 | 44.45 | 44.56 | 333,654 | +0.11(+0.26%) |
Mar 13, 2018 | 44.53 | 44.53 | 44.40 | 44.44 | 1,733,329 | +0.05(+0.11%) |
Mar 12, 2018 | 44.44 | 44.44 | 44.36 | 44.40 | 596,770 | +0.02(+0.04%) |
Mar 09, 2018 | 44.40 | 44.45 | 44.35 | 44.38 | 436,593 | -0.11(-0.26%) |
Mar 08, 2018 | 44.48 | 44.53 | 44.44 | 44.49 | 262,616 | +0.07(+0.17%) |
Mar 07, 2018 | 44.37 | 44.42 | 1,600,147 | +0.00(+0.00%) | ||
Mar 06, 2018 | 44.52 | 44.54 | 44.41 | 44.42 | 364,254 | +0.01(+0.02%) |
Mar 05, 2018 | 44.56 | 44.59 | 44.38 | 44.41 | 334,475 | -0.02(-0.04%) |
Mar 02, 2018 | 44.44 | 44.51 | 44.35 | 44.43 | 302,087 | -0.11(-0.24%) |