Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.80 | 43.84 | 43.79 | 43.80 | 109,187 | +0.01(+0.02%) |
May 30, 2018 | 43.80 | 43.87 | 43.79 | 43.80 | 72,224 | -0.06(-0.14%) |
May 29, 2018 | 43.83 | 43.87 | 43.76 | 43.86 | 71,106 | +0.10(+0.23%) |
May 25, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 43.76 | 43.77 | 43.73 | 43.74 | 36,282 | +0.01(+0.02%) |
May 23, 2018 | 43.70 | 43.76 | 43.69 | 43.73 | 51,019 | +0.04(+0.10%) |
May 22, 2018 | 43.69 | 43.70 | 43.66 | 43.69 | 60,461 | +0.01(+0.02%) |
May 21, 2018 | 43.65 | 43.69 | 43.65 | 43.68 | 82,277 | +0.02(+0.05%) |
May 18, 2018 | 43.69 | 43.69 | 43.65 | 43.66 | 36,428 | +0.01(+0.03%) |
May 17, 2018 | 43.64 | 43.68 | 43.63 | 43.64 | 24,384 | +0.03(+0.06%) |
May 16, 2018 | 43.67 | 43.67 | 43.62 | 43.62 | 48,736 | -0.02(-0.04%) |
May 15, 2018 | 43.68 | 43.68 | 43.62 | 43.64 | 584,246 | -0.04(-0.10%) |
May 14, 2018 | 43.67 | 43.70 | 43.66 | 43.68 | 206,249 | -0.02(-0.04%) |
May 11, 2018 | 43.67 | 43.70 | 43.67 | 43.70 | 35,669 | +0.01(+0.02%) |
May 10, 2018 | 43.68 | 43.70 | 43.66 | 43.69 | 89,947 | +0.02(+0.04%) |
May 09, 2018 | 43.66 | 43.69 | 43.66 | 43.67 | 54,714 | +0.01(+0.02%) |
May 08, 2018 | 43.66 | 43.69 | 43.59 | 43.66 | 71,666 | -0.05(-0.12%) |
May 07, 2018 | 43.70 | 43.72 | 43.70 | 43.71 | 109,409 | +0.04(+0.10%) |
May 04, 2018 | 43.73 | 43.73 | 43.66 | 43.67 | 39,920 | -0.03(-0.06%) |
May 03, 2018 | 43.65 | 43.70 | 43.65 | 43.70 | 80,759 | +0.06(+0.14%) |
May 02, 2018 | 43.62 | 43.67 | 43.59 | 43.64 | 123,564 | +0.00(+0.00%) |
May 01, 2018 | 43.69 | 43.69 | 43.58 | 43.64 | 85,616 | -0.03(-0.06%) |
Apr 30, 2018 | 43.64 | 43.71 | 43.63 | 43.66 | 105,496 | +0.03(+0.06%) |
Apr 27, 2018 | 43.62 | 43.67 | 43.62 | 43.64 | 53,090 | +0.01(+0.02%) |
Apr 26, 2018 | 43.63 | 43.65 | 43.61 | 43.63 | 71,401 | +0.02(+0.04%) |
Apr 25, 2018 | 43.60 | 43.64 | 43.57 | 43.61 | 79,467 | +0.00(+0.00%) |
Apr 24, 2018 | 43.66 | 43.66 | 43.60 | 43.61 | 88,642 | -0.03(-0.06%) |
Apr 23, 2018 | 43.69 | 43.69 | 43.60 | 43.64 | 184,695 | +0.02(+0.04%) |
Apr 20, 2018 | 43.65 | 43.67 | 43.62 | 43.62 | 129,789 | -0.07(-0.15%) |
Apr 19, 2018 | 43.69 | 43.74 | 43.68 | 43.69 | 124,296 | -0.03(-0.06%) |
Apr 18, 2018 | 43.71 | 43.72 | 43.69 | 43.71 | 83,819 | -0.01(-0.02%) |
Apr 17, 2018 | 43.74 | 43.74 | 43.69 | 43.72 | 455,776 | +0.03(+0.06%) |
Apr 16, 2018 | 43.69 | 43.75 | 43.69 | 43.69 | 199,740 | -0.02(-0.04%) |
Apr 13, 2018 | 43.69 | 43.75 | 43.69 | 43.71 | 64,648 | -0.01(-0.02%) |
Apr 12, 2018 | 43.75 | 43.75 | 43.69 | 43.72 | 100,080 | -0.03(-0.08%) |
Apr 11, 2018 | 43.73 | 43.78 | 43.73 | 43.75 | 230,767 | +0.05(+0.12%) |
Apr 10, 2018 | 43.71 | 43.74 | 43.69 | 43.70 | 214,343 | -0.04(-0.10%) |
Apr 09, 2018 | 43.72 | 43.75 | 43.68 | 43.75 | 181,016 | +0.01(+0.02%) |
Apr 06, 2018 | 43.70 | 43.75 | 43.70 | 43.74 | 227,772 | +0.04(+0.10%) |
Apr 05, 2018 | 43.72 | 43.72 | 43.66 | 43.69 | 280,378 | -0.01(-0.02%) |
Apr 04, 2018 | 43.75 | 43.76 | 43.70 | 43.70 | 116,660 | +0.00(+0.00%) |
Apr 03, 2018 | 43.73 | 43.76 | 43.69 | 43.70 | 260,696 | -0.03(-0.08%) |
Apr 02, 2018 | 43.73 | 43.77 | 43.66 | 43.74 | 532,805 | +0.03(+0.06%) |
Mar 29, 2018 | 43.71 | 43.71 | 43.71 | 0 | +0.03(+0.08%) | |
Mar 28, 2018 | 43.77 | 43.77 | 43.64 | 43.68 | 237,201 | -0.03(-0.08%) |
Mar 27, 2018 | 43.65 | 43.74 | 43.65 | 43.71 | 262,221 | +0.08(+0.19%) |
Mar 26, 2018 | 43.64 | 43.71 | 43.63 | 43.63 | 301,241 | -0.06(-0.13%) |
Mar 23, 2018 | 43.61 | 43.69 | 43.61 | 43.69 | 63,677 | +0.06(+0.14%) |
Mar 22, 2018 | 43.64 | 43.71 | 43.60 | 43.63 | 86,716 | +0.07(+0.15%) |
Mar 21, 2018 | 43.56 | 43.59 | 43.52 | 43.56 | 46,569 | +0.02(+0.04%) |
Mar 20, 2018 | 43.53 | 43.59 | 43.48 | 43.54 | 24,911 | -0.03(-0.08%) |
Mar 19, 2018 | 43.62 | 43.62 | 43.54 | 43.58 | 53,061 | -0.02(-0.04%) |
Mar 16, 2018 | 43.58 | 43.64 | 43.56 | 43.59 | 44,033 | -0.01(-0.02%) |
Mar 15, 2018 | 43.59 | 43.64 | 43.59 | 43.60 | 52,389 | -0.03(-0.08%) |
Mar 14, 2018 | 43.55 | 43.64 | 43.55 | 43.64 | 45,095 | +0.07(+0.15%) |
Mar 13, 2018 | 43.57 | 43.61 | 43.55 | 43.57 | 47,009 | +0.02(+0.04%) |
Mar 12, 2018 | 43.58 | 43.62 | 43.54 | 43.55 | 44,609 | -0.02(-0.04%) |
Mar 09, 2018 | 43.56 | 43.61 | 43.54 | 43.57 | 73,996 | -0.04(-0.10%) |
Mar 08, 2018 | 43.61 | 43.63 | 43.55 | 43.61 | 18,750 | +0.00(+0.00%) |
Mar 07, 2018 | 43.64 | 43.61 | 57,335 | +0.03(+0.06%) | ||
Mar 06, 2018 | 43.59 | 43.61 | 43.54 | 43.59 | 34,123 | -0.03(-0.06%) |
Mar 05, 2018 | 43.58 | 43.63 | 43.54 | 43.61 | 70,606 | +0.09(+0.21%) |
Mar 02, 2018 | 43.53 | 43.59 | 43.47 | 43.52 | 109,241 | -0.08(-0.19%) |