Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.74 | 44.75 | 44.71 | 44.73 | 215,576 | +0.04(+0.08%) |
May 30, 2018 | 44.69 | 44.73 | 44.63 | 44.69 | 575,228 | -0.08(-0.19%) |
May 29, 2018 | 44.66 | 44.78 | 44.66 | 44.77 | 826,314 | +0.16(+0.36%) |
May 25, 2018 | 44.61 | 44.61 | 44.61 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 44.60 | 44.68 | 44.60 | 44.66 | 713,145 | +0.07(+0.17%) |
May 23, 2018 | 44.58 | 44.60 | 44.57 | 44.59 | 408,246 | +0.02(+0.04%) |
May 22, 2018 | 44.55 | 44.58 | 44.53 | 44.57 | 455,752 | +0.04(+0.08%) |
May 21, 2018 | 44.53 | 44.55 | 44.53 | 44.53 | 267,721 | +0.00(+0.00%) |
May 18, 2018 | 44.52 | 44.56 | 44.52 | 44.53 | 318,307 | +0.02(+0.04%) |
May 17, 2018 | 44.55 | 44.55 | 44.51 | 44.51 | 574,889 | -0.05(-0.10%) |
May 16, 2018 | 44.54 | 44.58 | 44.53 | 44.56 | 459,143 | +0.01(+0.02%) |
May 15, 2018 | 44.54 | 44.58 | 44.52 | 44.55 | 878,039 | -0.06(-0.13%) |
May 14, 2018 | 44.57 | 44.61 | 44.55 | 44.60 | 227,215 | +0.03(+0.06%) |
May 11, 2018 | 44.55 | 44.59 | 44.54 | 44.58 | 204,339 | +0.05(+0.10%) |
May 10, 2018 | 44.59 | 44.60 | 44.53 | 44.53 | 595,476 | -0.06(-0.13%) |
May 09, 2018 | 44.58 | 44.59 | 44.54 | 44.59 | 304,677 | +0.06(+0.13%) |
May 08, 2018 | 44.54 | 44.56 | 44.53 | 44.53 | 519,615 | -0.01(-0.02%) |
May 07, 2018 | 44.55 | 44.58 | 44.54 | 44.54 | 509,071 | +0.01(+0.02%) |
May 04, 2018 | 44.52 | 44.54 | 44.52 | 44.53 | 289,332 | +0.03(+0.06%) |
May 03, 2018 | 44.46 | 44.52 | 44.46 | 44.50 | 398,910 | +0.03(+0.06%) |
May 02, 2018 | 44.46 | 44.47 | 44.44 | 44.47 | 658,147 | +0.03(+0.06%) |
May 01, 2018 | 44.44 | 44.47 | 44.40 | 44.45 | 381,448 | -0.02(-0.05%) |
Apr 30, 2018 | 44.40 | 44.47 | 44.36 | 44.47 | 422,306 | +0.04(+0.08%) |
Apr 27, 2018 | 44.43 | 44.46 | 44.36 | 44.43 | 353,379 | +0.00(+0.00%) |
Apr 26, 2018 | 44.44 | 44.46 | 44.42 | 44.43 | 315,644 | -0.03(-0.06%) |
Apr 25, 2018 | 44.44 | 44.46 | 44.42 | 44.46 | 755,514 | +0.00(+0.00%) |
Apr 24, 2018 | 44.48 | 44.49 | 44.45 | 44.46 | 413,953 | -0.02(-0.04%) |
Apr 23, 2018 | 44.46 | 44.50 | 44.46 | 44.48 | 368,962 | +0.02(+0.04%) |
Apr 20, 2018 | 44.47 | 44.49 | 44.44 | 44.46 | 913,980 | -0.02(-0.04%) |
Apr 19, 2018 | 44.49 | 44.49 | 44.46 | 44.48 | 468,154 | +0.01(+0.02%) |
Apr 18, 2018 | 44.51 | 44.51 | 44.47 | 44.47 | 553,882 | -0.04(-0.08%) |
Apr 17, 2018 | 44.51 | 44.53 | 44.49 | 44.50 | 333,970 | -0.02(-0.04%) |
Apr 16, 2018 | 44.48 | 44.53 | 44.46 | 44.52 | 423,735 | +0.02(+0.04%) |
Apr 13, 2018 | 44.48 | 44.53 | 44.44 | 44.50 | 648,841 | +0.06(+0.13%) |
Apr 12, 2018 | 44.51 | 44.55 | 44.45 | 44.45 | 756,116 | -0.09(-0.21%) |
Apr 11, 2018 | 44.52 | 44.54 | 44.50 | 44.54 | 373,458 | +0.06(+0.13%) |
Apr 10, 2018 | 44.51 | 44.55 | 44.49 | 44.49 | 427,797 | -0.03(-0.06%) |
Apr 09, 2018 | 44.58 | 44.61 | 44.51 | 44.51 | 559,559 | -0.06(-0.13%) |
Apr 06, 2018 | 44.53 | 44.62 | 44.52 | 44.57 | 510,778 | +0.05(+0.10%) |
Apr 05, 2018 | 44.59 | 44.62 | 44.52 | 44.52 | 282,373 | -0.07(-0.17%) |
Apr 04, 2018 | 44.59 | 44.62 | 44.56 | 44.60 | 343,359 | +0.03(+0.06%) |
Apr 03, 2018 | 44.59 | 44.64 | 44.56 | 44.57 | 1,162,905 | -0.04(-0.08%) |
Apr 02, 2018 | 44.60 | 44.65 | 44.58 | 44.61 | 427,354 | +0.00(+0.01%) |
Mar 29, 2018 | 44.60 | 44.60 | 44.60 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.66 | 44.66 | 44.58 | 44.58 | 891,237 | -0.05(-0.10%) |
Mar 27, 2018 | 44.61 | 44.63 | 44.58 | 44.63 | 964,499 | +0.07(+0.17%) |
Mar 26, 2018 | 44.58 | 44.62 | 44.56 | 44.56 | 641,109 | -0.02(-0.04%) |
Mar 23, 2018 | 44.59 | 44.64 | 44.56 | 44.58 | 232,443 | -0.04(-0.08%) |
Mar 22, 2018 | 44.58 | 44.63 | 44.58 | 44.61 | 321,416 | +0.04(+0.08%) |
Mar 21, 2018 | 44.58 | 44.60 | 44.55 | 44.58 | 457,996 | +0.00(+0.00%) |
Mar 20, 2018 | 44.64 | 44.64 | 44.58 | 44.58 | 428,083 | -0.05(-0.10%) |
Mar 19, 2018 | 44.64 | 44.66 | 44.61 | 44.62 | 368,240 | -0.02(-0.04%) |
Mar 16, 2018 | 44.64 | 44.65 | 44.60 | 44.64 | 614,829 | +0.01(+0.02%) |
Mar 15, 2018 | 44.63 | 44.68 | 44.63 | 44.63 | 359,354 | -0.03(-0.06%) |
Mar 14, 2018 | 44.64 | 44.66 | 44.63 | 44.66 | 309,327 | +0.02(+0.04%) |
Mar 13, 2018 | 44.67 | 44.67 | 44.62 | 44.64 | 342,714 | +0.02(+0.04%) |
Mar 12, 2018 | 44.68 | 44.68 | 44.61 | 44.62 | 501,178 | -0.04(-0.08%) |
Mar 09, 2018 | 44.68 | 44.69 | 44.65 | 44.66 | 379,409 | -0.06(-0.13%) |
Mar 08, 2018 | 44.73 | 44.73 | 44.67 | 44.72 | 701,696 | +0.04(+0.08%) |
Mar 07, 2018 | 44.74 | 44.68 | 44.68 | 437,566 | -0.04(-0.08%) | |
Mar 06, 2018 | 44.74 | 44.76 | 44.70 | 44.72 | 533,236 | -0.01(-0.02%) |
Mar 05, 2018 | 44.71 | 44.76 | 44.70 | 44.72 | 509,793 | +0.02(+0.04%) |
Mar 02, 2018 | 44.70 | 44.76 | 44.70 | 44.71 | 603,537 | -0.01(-0.02%) |