Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.16 | 45.16 | 44.80 | 44.98 | 221,330 | -0.14(-0.30%) |
May 30, 2018 | 44.67 | 45.12 | 44.65 | 45.12 | 45,092 | +0.66(+1.47%) |
May 29, 2018 | 44.60 | 44.74 | 44.44 | 44.46 | 37,794 | -0.17(-0.38%) |
May 25, 2018 | 44.63 | 44.63 | 44.63 | 0 | -0.45(-1.00%) | |
May 24, 2018 | 45.07 | 45.23 | 45.03 | 45.08 | 41,623 | -0.14(-0.31%) |
May 23, 2018 | 45.09 | 45.22 | 44.85 | 45.22 | 39,926 | +0.04(+0.09%) |
May 22, 2018 | 45.42 | 45.44 | 45.15 | 45.18 | 42,429 | -0.08(-0.18%) |
May 21, 2018 | 45.08 | 45.30 | 45.03 | 45.26 | 48,043 | +0.36(+0.80%) |
May 18, 2018 | 45.00 | 45.16 | 44.85 | 44.90 | 33,969 | -0.01(-0.02%) |
May 17, 2018 | 44.95 | 45.19 | 44.87 | 44.91 | 50,354 | +0.02(+0.04%) |
May 16, 2018 | 44.70 | 44.89 | 44.63 | 44.89 | 69,860 | +0.24(+0.54%) |
May 15, 2018 | 44.77 | 44.77 | 44.50 | 44.65 | 52,072 | -0.23(-0.51%) |
May 14, 2018 | 44.83 | 44.95 | 44.81 | 44.88 | 52,589 | +0.08(+0.18%) |
May 11, 2018 | 44.85 | 44.90 | 44.75 | 44.80 | 50,729 | +0.06(+0.13%) |
May 10, 2018 | 44.64 | 44.83 | 44.50 | 44.74 | 136,492 | +0.13(+0.29%) |
May 09, 2018 | 44.41 | 44.64 | 44.35 | 44.61 | 111,648 | +0.34(+0.77%) |
May 08, 2018 | 44.43 | 44.44 | 43.71 | 44.27 | 180,115 | -0.02(-0.05%) |
May 07, 2018 | 44.45 | 44.60 | 44.27 | 44.29 | 73,257 | +0.01(+0.02%) |
May 04, 2018 | 43.91 | 44.28 | 43.86 | 44.28 | 42,798 | +0.27(+0.61%) |
May 03, 2018 | 43.82 | 44.01 | 43.72 | 44.01 | 69,385 | +0.28(+0.64%) |
May 02, 2018 | 43.85 | 43.94 | 43.72 | 43.73 | 79,629 | -0.16(-0.36%) |
May 01, 2018 | 43.89 | 43.93 | 43.75 | 43.89 | 62,425 | -0.15(-0.34%) |
Apr 30, 2018 | 43.91 | 44.26 | 43.89 | 44.04 | 81,044 | +0.01(+0.02%) |
Apr 27, 2018 | 43.84 | 44.06 | 43.76 | 44.03 | 41,950 | -0.03(-0.07%) |
Apr 26, 2018 | 44.21 | 44.27 | 43.95 | 44.06 | 34,890 | +0.07(+0.16%) |
Apr 25, 2018 | 43.84 | 44.03 | 43.78 | 43.99 | 94,323 | +0.00(+0.00%) |
Apr 24, 2018 | 44.19 | 44.38 | 43.95 | 43.99 | 71,814 | -0.13(-0.29%) |
Apr 23, 2018 | 43.91 | 44.17 | 43.76 | 44.12 | 105,874 | -0.08(-0.18%) |
Apr 20, 2018 | 44.08 | 44.27 | 43.93 | 44.20 | 69,578 | -0.05(-0.11%) |
Apr 19, 2018 | 44.50 | 44.50 | 44.20 | 44.25 | 71,943 | -0.24(-0.54%) |
Apr 18, 2018 | 44.40 | 44.50 | 44.20 | 44.49 | 83,327 | +0.91(+2.09%) |
Apr 17, 2018 | 43.49 | 43.59 | 43.37 | 43.58 | 70,600 | +0.20(+0.46%) |
Apr 16, 2018 | 43.51 | 43.63 | 43.38 | 43.38 | 138,443 | +0.13(+0.30%) |
Apr 13, 2018 | 43.32 | 43.34 | 43.17 | 43.25 | 99,208 | +0.14(+0.32%) |
Apr 12, 2018 | 43.06 | 43.18 | 42.96 | 43.11 | 136,795 | -0.27(-0.62%) |
Apr 11, 2018 | 43.23 | 43.63 | 43.22 | 43.38 | 91,507 | +0.21(+0.49%) |
Apr 10, 2018 | 42.99 | 43.21 | 42.97 | 43.17 | 173,797 | +0.53(+1.24%) |
Apr 09, 2018 | 42.52 | 42.77 | 42.45 | 42.64 | 217,494 | +0.45(+1.07%) |
Apr 06, 2018 | 42.66 | 42.66 | 42.11 | 42.19 | 644,551 | -0.35(-0.82%) |
Apr 05, 2018 | 42.10 | 42.55 | 42.10 | 42.54 | 17,001 | +0.26(+0.61%) |
Apr 04, 2018 | 42.10 | 42.36 | 41.84 | 42.28 | 44,815 | -0.18(-0.42%) |
Apr 03, 2018 | 42.66 | 42.66 | 42.40 | 42.46 | 33,270 | +0.00(+0.00%) |
Apr 02, 2018 | 42.99 | 42.99 | 42.42 | 42.46 | 135,613 | -0.32(-0.75%) |
Mar 29, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.23(+0.54%) | |
Mar 28, 2018 | 42.56 | 42.70 | 42.48 | 42.55 | 79,168 | -0.11(-0.26%) |
Mar 27, 2018 | 42.87 | 42.87 | 42.63 | 42.66 | 32,504 | -0.20(-0.47%) |
Mar 26, 2018 | 43.00 | 43.00 | 42.81 | 42.86 | 57,161 | +0.00(+0.00%) |
Mar 23, 2018 | 42.77 | 42.92 | 42.60 | 42.86 | 52,492 | +0.30(+0.70%) |
Mar 22, 2018 | 42.65 | 42.71 | 42.49 | 42.56 | 60,315 | -0.37(-0.86%) |
Mar 21, 2018 | 42.54 | 42.94 | 42.10 | 42.93 | 36,955 | +0.63(+1.49%) |
Mar 20, 2018 | 42.30 | 42.70 | 42.23 | 42.30 | 31,846 | +0.14(+0.33%) |
Mar 19, 2018 | 42.38 | 42.42 | 42.11 | 42.16 | 59,153 | -0.36(-0.85%) |
Mar 16, 2018 | 42.43 | 42.56 | 42.30 | 42.52 | 39,828 | +0.08(+0.19%) |
Mar 15, 2018 | 42.43 | 42.51 | 42.30 | 42.44 | 126,663 | -0.05(-0.12%) |
Mar 14, 2018 | 42.56 | 42.73 | 42.43 | 42.49 | 25,058 | -0.06(-0.14%) |
Mar 13, 2018 | 42.70 | 42.77 | 42.45 | 42.55 | 16,702 | -0.03(-0.06%) |
Mar 12, 2018 | 42.52 | 42.62 | 42.36 | 42.58 | 61,309 | -0.08(-0.20%) |
Mar 09, 2018 | 42.49 | 42.67 | 42.44 | 42.66 | 30,957 | +0.32(+0.76%) |
Mar 08, 2018 | 42.42 | 42.42 | 42.20 | 42.34 | 68,492 | -0.06(-0.14%) |
Mar 07, 2018 | 42.80 | 42.32 | 42.40 | 23,942 | -0.40(-0.93%) | |
Mar 06, 2018 | 42.98 | 43.01 | 42.80 | 42.80 | 30,044 | +0.03(+0.07%) |
Mar 05, 2018 | 42.35 | 42.83 | 42.31 | 42.77 | 78,726 | +0.34(+0.80%) |
Mar 02, 2018 | 42.33 | 42.45 | 42.18 | 42.43 | 426,028 | -0.05(-0.12%) |