Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.91 | 45.02 | 44.85 | 44.89 | 14,531,417 | -0.01(-0.02%) |
May 30, 2018 | 44.87 | 44.96 | 44.83 | 44.90 | 268,089 | -0.07(-0.16%) |
May 29, 2018 | 44.87 | 45.05 | 44.77 | 44.97 | 15,617,010 | +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 | 306,241 | +0.02(+0.06%) |
May 23, 2018 | 44.54 | 44.61 | 44.53 | 44.59 | 135,937 | +0.13(+0.30%) |
May 22, 2018 | 44.52 | 44.52 | 44.45 | 44.46 | 277,992 | -0.03(-0.07%) |
May 21, 2018 | 44.46 | 44.50 | 44.42 | 44.50 | 254,969 | +0.02(+0.06%) |
May 18, 2018 | 44.37 | 44.48 | 44.37 | 44.47 | 278,241 | +0.11(+0.26%) |
May 17, 2018 | 44.43 | 44.46 | 44.35 | 44.36 | 341,299 | -0.07(-0.15%) |
May 16, 2018 | 44.50 | 44.52 | 44.42 | 44.42 | 228,585 | -0.07(-0.17%) |
May 15, 2018 | 44.53 | 44.54 | 44.41 | 44.50 | 222,055 | -0.13(-0.29%) |
May 14, 2018 | 44.69 | 44.71 | 44.63 | 44.63 | 225,743 | -0.11(-0.24%) |
May 11, 2018 | 44.77 | 44.78 | 44.69 | 44.73 | 206,814 | -0.01(-0.02%) |
May 10, 2018 | 44.70 | 44.74 | 44.68 | 44.74 | 192,049 | +0.07(+0.15%) |
May 09, 2018 | 44.64 | 44.70 | 44.63 | 44.68 | 217,412 | -0.02(-0.06%) |
May 08, 2018 | 44.67 | 44.73 | 44.62 | 44.70 | 371,505 | -0.06(-0.13%) |
May 07, 2018 | 44.73 | 44.78 | 44.73 | 44.76 | 371,866 | +0.01(+0.02%) |
May 04, 2018 | 44.77 | 44.78 | 44.69 | 44.75 | 208,201 | +0.02(+0.04%) |
May 03, 2018 | 44.73 | 44.78 | 44.71 | 44.73 | 182,645 | +0.06(+0.13%) |
May 02, 2018 | 44.66 | 44.73 | 44.64 | 44.68 | 307,529 | +0.02(+0.06%) |
May 01, 2018 | 44.71 | 44.71 | 44.62 | 44.65 | 224,823 | -0.12(-0.28%) |
Apr 30, 2018 | 44.73 | 44.83 | 44.70 | 44.78 | 1,796,645 | +0.08(+0.18%) |
Apr 27, 2018 | 44.65 | 44.72 | 44.65 | 44.70 | 264,015 | +0.11(+0.24%) |
Apr 26, 2018 | 44.56 | 44.60 | 44.54 | 44.59 | 233,037 | +0.11(+0.24%) |
Apr 25, 2018 | 44.50 | 44.54 | 44.42 | 44.48 | 278,888 | -0.03(-0.07%) |
Apr 24, 2018 | 44.60 | 44.65 | 44.52 | 44.52 | 240,365 | -0.16(-0.35%) |
Apr 23, 2018 | 44.67 | 44.69 | 44.61 | 44.67 | 231,472 | +0.01(+0.02%) |
Apr 20, 2018 | 44.74 | 44.75 | 44.65 | 44.66 | 493,099 | -0.16(-0.37%) |
Apr 19, 2018 | 44.83 | 44.84 | 44.76 | 44.83 | 519,051 | -0.07(-0.15%) |
Apr 18, 2018 | 44.97 | 44.97 | 44.88 | 44.89 | 195,767 | -0.08(-0.18%) |
Apr 17, 2018 | 44.90 | 44.99 | 44.89 | 44.97 | 394,125 | +0.07(+0.15%) |
Apr 16, 2018 | 44.85 | 44.91 | 44.81 | 44.91 | 326,430 | +0.01(+0.02%) |
Apr 13, 2018 | 44.84 | 44.93 | 44.83 | 44.90 | 929,092 | +0.01(+0.02%) |
Apr 12, 2018 | 44.97 | 44.97 | 44.84 | 44.89 | 1,321,916 | -0.06(-0.13%) |
Apr 11, 2018 | 44.92 | 44.97 | 44.88 | 44.95 | 411,579 | +0.11(+0.26%) |
Apr 10, 2018 | 44.83 | 44.87 | 44.78 | 44.83 | 263,899 | -0.03(-0.07%) |
Apr 09, 2018 | 44.78 | 44.87 | 44.75 | 44.87 | 233,208 | +0.03(+0.07%) |
Apr 06, 2018 | 44.78 | 44.83 | 44.72 | 44.83 | 275,075 | +0.16(+0.37%) |
Apr 05, 2018 | 44.72 | 44.74 | 44.65 | 44.67 | 598,855 | -0.12(-0.27%) |
Apr 04, 2018 | 44.83 | 44.86 | 44.77 | 44.79 | 491,619 | +0.02(+0.04%) |
Apr 03, 2018 | 44.79 | 44.91 | 44.73 | 44.78 | 262,711 | -0.07(-0.16%) |
Apr 02, 2018 | 44.79 | 44.92 | 44.75 | 44.85 | 529,973 | +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 | 44.72 | 252,092 | -0.02(-0.04%) |
Mar 27, 2018 | 44.60 | 44.74 | 44.57 | 44.73 | 252,717 | +0.19(+0.42%) |
Mar 26, 2018 | 44.57 | 44.63 | 44.54 | 44.54 | 252,240 | -0.05(-0.11%) |
Mar 23, 2018 | 44.59 | 44.62 | 44.54 | 44.59 | 284,981 | +0.02(+0.05%) |
Mar 22, 2018 | 44.56 | 44.63 | 44.53 | 44.57 | 455,443 | +0.08(+0.18%) |
Mar 21, 2018 | 44.36 | 44.56 | 44.31 | 44.49 | 280,239 | +0.09(+0.20%) |
Mar 20, 2018 | 44.41 | 44.46 | 44.37 | 44.40 | 276,452 | -0.02(-0.04%) |
Mar 19, 2018 | 44.43 | 44.57 | 44.38 | 44.41 | 829,942 | -0.07(-0.17%) |
Mar 16, 2018 | 44.49 | 44.54 | 44.43 | 44.49 | 229,490 | -0.05(-0.11%) |
Mar 15, 2018 | 44.56 | 44.61 | 44.52 | 44.54 | 456,124 | -0.02(-0.05%) |
Mar 14, 2018 | 44.49 | 44.57 | 44.45 | 44.56 | 333,643 | +0.11(+0.26%) |
Mar 13, 2018 | 44.53 | 44.53 | 44.41 | 44.45 | 1,733,269 | +0.05(+0.11%) |
Mar 12, 2018 | 44.44 | 44.45 | 44.36 | 44.40 | 596,750 | +0.02(+0.04%) |
Mar 09, 2018 | 44.41 | 44.45 | 44.35 | 44.38 | 436,578 | -0.11(-0.26%) |
Mar 08, 2018 | 44.48 | 44.53 | 44.44 | 44.49 | 262,607 | +0.07(+0.17%) |
Mar 07, 2018 | 44.37 | 44.42 | 1,600,092 | +0.00(+0.00%) | ||
Mar 06, 2018 | 44.52 | 44.54 | 44.41 | 44.42 | 364,242 | +0.01(+0.02%) |
Mar 05, 2018 | 44.56 | 44.59 | 44.38 | 44.41 | 334,464 | -0.02(-0.04%) |
Mar 02, 2018 | 44.44 | 44.51 | 44.36 | 44.43 | 302,076 | -0.11(-0.24%) |