Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.39 | 44.39 | 43.77 | 43.83 | 621,558 | -0.51(-1.15%) |
May 30, 2018 | 44.11 | 44.43 | 44.09 | 44.34 | 200,414 | +0.25(+0.57%) |
May 29, 2018 | 43.75 | 44.15 | 43.73 | 44.09 | 205,120 | +0.28(+0.64%) |
May 25, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 43.93 | 43.93 | 43.63 | 43.74 | 129,316 | -0.30(-0.68%) |
May 23, 2018 | 43.88 | 44.04 | 43.80 | 44.04 | 136,832 | +0.14(+0.32%) |
May 22, 2018 | 43.98 | 44.04 | 43.80 | 43.90 | 204,232 | -0.03(-0.07%) |
May 21, 2018 | 43.78 | 43.93 | 43.47 | 43.93 | 133,114 | +0.36(+0.83%) |
May 18, 2018 | 43.30 | 43.58 | 43.30 | 43.57 | 76,214 | +0.26(+0.60%) |
May 17, 2018 | 43.28 | 43.45 | 43.28 | 43.31 | 73,046 | -0.05(-0.12%) |
May 16, 2018 | 43.48 | 43.50 | 43.32 | 43.36 | 156,188 | -0.04(-0.09%) |
May 15, 2018 | 43.45 | 43.58 | 43.33 | 43.40 | 172,865 | -0.08(-0.18%) |
May 14, 2018 | 43.50 | 43.60 | 43.39 | 43.48 | 116,704 | -0.03(-0.07%) |
May 11, 2018 | 43.42 | 43.59 | 43.42 | 43.51 | 114,518 | +0.06(+0.14%) |
May 10, 2018 | 43.03 | 43.48 | 43.03 | 43.45 | 124,663 | +0.46(+1.07%) |
May 09, 2018 | 42.98 | 43.18 | 42.70 | 42.99 | 160,348 | +0.04(+0.09%) |
May 08, 2018 | 43.40 | 43.59 | 42.88 | 42.95 | 185,889 | -0.55(-1.26%) |
May 07, 2018 | 43.29 | 43.59 | 43.26 | 43.50 | 230,275 | +0.23(+0.53%) |
May 04, 2018 | 42.72 | 43.36 | 42.66 | 43.27 | 193,352 | +0.54(+1.26%) |
May 03, 2018 | 42.43 | 42.85 | 42.13 | 42.73 | 193,512 | +0.21(+0.49%) |
May 02, 2018 | 42.57 | 42.76 | 42.43 | 42.52 | 139,662 | -0.12(-0.28%) |
May 01, 2018 | 42.63 | 42.94 | 42.34 | 42.64 | 279,818 | +0.04(+0.09%) |
Apr 30, 2018 | 42.83 | 43.00 | 42.60 | 42.60 | 228,757 | -0.16(-0.37%) |
Apr 27, 2018 | 42.55 | 42.90 | 42.55 | 42.76 | 135,182 | +0.17(+0.40%) |
Apr 26, 2018 | 42.35 | 42.66 | 42.25 | 42.59 | 83,994 | +0.35(+0.82%) |
Apr 25, 2018 | 42.00 | 42.33 | 41.96 | 42.24 | 154,154 | +0.09(+0.20%) |
Apr 24, 2018 | 42.18 | 42.37 | 42.01 | 42.16 | 161,065 | +0.07(+0.17%) |
Apr 23, 2018 | 42.14 | 42.14 | 41.98 | 42.09 | 78,899 | +0.07(+0.17%) |
Apr 20, 2018 | 42.12 | 42.24 | 41.98 | 42.02 | 114,316 | -0.10(-0.24%) |
Apr 19, 2018 | 42.18 | 42.39 | 42.00 | 42.12 | 79,740 | -0.14(-0.32%) |
Apr 18, 2018 | 42.27 | 42.54 | 42.25 | 42.26 | 130,205 | -0.04(-0.11%) |
Apr 17, 2018 | 42.12 | 42.32 | 42.06 | 42.30 | 114,224 | +0.12(+0.28%) |
Apr 16, 2018 | 41.88 | 42.24 | 41.88 | 42.18 | 67,559 | +0.30(+0.72%) |
Apr 13, 2018 | 42.08 | 42.25 | 41.85 | 41.88 | 89,246 | -0.28(-0.66%) |
Apr 12, 2018 | 42.40 | 42.50 | 42.14 | 42.16 | 47,759 | -0.23(-0.54%) |
Apr 11, 2018 | 42.40 | 42.54 | 42.27 | 42.39 | 146,385 | -0.07(-0.16%) |
Apr 10, 2018 | 42.63 | 42.69 | 42.39 | 42.46 | 147,475 | +0.06(+0.14%) |
Apr 09, 2018 | 42.67 | 42.82 | 42.40 | 42.40 | 199,686 | -0.17(-0.40%) |
Apr 06, 2018 | 42.55 | 42.80 | 42.45 | 42.57 | 157,982 | +0.01(+0.02%) |
Apr 05, 2018 | 42.69 | 42.69 | 42.39 | 42.56 | 209,068 | +0.00(+0.00%) |
Apr 04, 2018 | 42.19 | 42.63 | 42.17 | 42.56 | 140,561 | +0.15(+0.35%) |
Apr 03, 2018 | 42.14 | 42.51 | 41.99 | 42.41 | 217,504 | +0.30(+0.71%) |
Apr 02, 2018 | 42.48 | 42.48 | 41.85 | 42.11 | 231,700 | -0.37(-0.87%) |
Mar 29, 2018 | 42.48 | 42.48 | 42.48 | 0 | +0.36(+0.85%) | |
Mar 28, 2018 | 42.00 | 42.18 | 41.68 | 42.12 | 312,145 | +0.18(+0.43%) |
Mar 27, 2018 | 41.69 | 42.15 | 41.58 | 41.94 | 340,023 | +0.16(+0.38%) |
Mar 26, 2018 | 41.51 | 41.85 | 41.45 | 41.78 | 264,564 | +0.37(+0.89%) |
Mar 23, 2018 | 41.68 | 41.95 | 41.37 | 41.41 | 316,241 | -0.28(-0.67%) |
Mar 22, 2018 | 41.68 | 42.14 | 41.67 | 41.69 | 284,579 | -1.06(-2.48%) |
Mar 21, 2018 | 42.78 | 42.92 | 42.59 | 42.75 | 297,842 | -0.01(-0.02%) |
Mar 20, 2018 | 42.80 | 42.93 | 42.67 | 42.76 | 339,391 | -0.04(-0.08%) |
Mar 19, 2018 | 43.00 | 43.00 | 42.49 | 42.80 | 270,715 | -0.28(-0.66%) |
Mar 16, 2018 | 42.66 | 43.20 | 42.66 | 43.08 | 370,075 | +0.39(+0.91%) |
Mar 15, 2018 | 42.98 | 43.00 | 42.46 | 42.69 | 183,832 | -0.29(-0.67%) |
Mar 14, 2018 | 42.86 | 43.22 | 42.86 | 42.98 | 305,708 | +0.13(+0.30%) |
Mar 13, 2018 | 42.86 | 43.05 | 42.85 | 42.85 | 161,502 | -0.01(-0.02%) |
Mar 12, 2018 | 42.25 | 42.98 | 42.25 | 42.86 | 469,724 | +0.54(+1.28%) |
Mar 09, 2018 | 42.12 | 42.32 | 41.86 | 42.32 | 197,997 | +0.21(+0.50%) |
Mar 08, 2018 | 41.94 | 42.21 | 41.87 | 42.11 | 391,157 | +0.17(+0.41%) |
Mar 07, 2018 | 41.76 | 41.94 | 207,310 | +0.01(+0.02%) | ||
Mar 06, 2018 | 41.75 | 41.99 | 41.50 | 41.93 | 320,468 | +0.30(+0.72%) |
Mar 05, 2018 | 41.39 | 41.89 | 41.13 | 41.63 | 294,221 | +0.43(+1.04%) |
Mar 02, 2018 | 40.58 | 41.23 | 40.57 | 41.20 | 352,003 | +0.33(+0.81%) |