Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.92 | 43.95 | 43.69 | 43.74 | 2,840 | -0.42(-0.94%) |
May 30, 2018 | 44.11 | 44.16 | 44.11 | 44.16 | 1,977 | +0.69(+1.58%) |
May 29, 2018 | 43.67 | 43.74 | 43.32 | 43.47 | 14,930 | -0.43(-0.99%) |
May 25, 2018 | 43.90 | 43.90 | 43.90 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 43.96 | 43.96 | 43.90 | 43.92 | 951 | -0.12(-0.28%) |
May 23, 2018 | 43.92 | 44.05 | 43.90 | 44.04 | 15,039 | -0.08(-0.19%) |
May 22, 2018 | 44.19 | 44.19 | 44.12 | 44.12 | 11,347 | -0.08(-0.17%) |
May 21, 2018 | 44.22 | 44.22 | 44.15 | 44.20 | 1,850 | +0.26(+0.59%) |
May 18, 2018 | 43.89 | 43.94 | 43.89 | 43.94 | 1,481 | +0.04(+0.09%) |
May 17, 2018 | 44.06 | 44.08 | 43.90 | 43.90 | 4,893 | +0.04(+0.09%) |
May 16, 2018 | 43.80 | 43.99 | 43.77 | 43.86 | 12,068 | +0.21(+0.48%) |
May 15, 2018 | 43.70 | 43.74 | 43.65 | 43.65 | 812 | -0.26(-0.59%) |
May 14, 2018 | 44.10 | 44.15 | 43.88 | 43.91 | 5,683 | -0.07(-0.17%) |
May 11, 2018 | 43.97 | 44.02 | 43.90 | 43.98 | 1,265 | +0.08(+0.17%) |
May 10, 2018 | 43.85 | 43.90 | 43.85 | 43.90 | 1,518 | +0.40(+0.93%) |
May 09, 2018 | 43.32 | 43.57 | 43.21 | 43.50 | 4,606 | +0.32(+0.74%) |
May 08, 2018 | 43.15 | 43.18 | 43.13 | 43.18 | 2,379 | +0.01(+0.02%) |
May 07, 2018 | 43.28 | 43.34 | 43.17 | 43.17 | 12,548 | -0.02(-0.05%) |
May 04, 2018 | 42.54 | 43.21 | 42.54 | 43.19 | 428 | +0.64(+1.50%) |
May 03, 2018 | 42.50 | 42.63 | 42.28 | 42.55 | 5,915 | -0.34(-0.79%) |
May 02, 2018 | 42.93 | 42.96 | 42.89 | 42.89 | 2,167 | -0.03(-0.07%) |
May 01, 2018 | 42.88 | 42.92 | 42.70 | 42.92 | 14,631 | -0.21(-0.49%) |
Apr 30, 2018 | 43.48 | 43.48 | 43.09 | 43.13 | 17,652 | -0.24(-0.55%) |
Apr 27, 2018 | 43.37 | 43.37 | 43.37 | 43.37 | 1,000 | -0.05(-0.12%) |
Apr 26, 2018 | 43.28 | 43.42 | 43.28 | 43.42 | 2,886 | +0.62(+1.45%) |
Apr 25, 2018 | 42.75 | 42.90 | 42.75 | 42.80 | 4,373 | -0.01(-0.02%) |
Apr 24, 2018 | 43.44 | 43.44 | 42.72 | 42.81 | 2,189 | -0.41(-0.95%) |
Apr 23, 2018 | 43.39 | 43.47 | 43.22 | 43.22 | 1,699 | -0.11(-0.25%) |
Apr 20, 2018 | 43.58 | 43.61 | 43.33 | 43.33 | 1,900 | -0.32(-0.73%) |
Apr 19, 2018 | 43.87 | 43.87 | 43.65 | 43.65 | 645 | -0.34(-0.77%) |
Apr 18, 2018 | 43.97 | 44.06 | 43.96 | 43.99 | 2,066 | +0.19(+0.43%) |
Apr 17, 2018 | 43.65 | 43.88 | 43.65 | 43.80 | 284,826 | +0.39(+0.90%) |
Apr 16, 2018 | 43.33 | 43.50 | 43.33 | 43.41 | 2,810 | +0.43(+1.00%) |
Apr 13, 2018 | 43.22 | 43.22 | 42.84 | 42.98 | 4,484 | -0.11(-0.26%) |
Apr 12, 2018 | 43.07 | 43.17 | 43.01 | 43.09 | 26,555 | +0.29(+0.68%) |
Apr 11, 2018 | 42.94 | 43.03 | 42.80 | 42.80 | 6,722 | -0.25(-0.58%) |
Apr 10, 2018 | 42.99 | 43.09 | 42.92 | 43.05 | 8,270 | +0.47(+1.12%) |
Apr 09, 2018 | 42.57 | 42.87 | 42.57 | 42.58 | 1,483 | +0.18(+0.41%) |
Apr 06, 2018 | 43.02 | 43.02 | 42.16 | 42.40 | 6,549 | -0.94(-2.16%) |
Apr 05, 2018 | 43.23 | 43.34 | 43.14 | 43.34 | 3,123 | +0.34(+0.79%) |
Apr 04, 2018 | 42.28 | 43.03 | 42.24 | 43.00 | 7,707 | +0.62(+1.47%) |
Apr 03, 2018 | 42.06 | 42.44 | 42.06 | 42.38 | 7,451 | +0.35(+0.83%) |
Apr 02, 2018 | 42.71 | 42.71 | 41.66 | 42.03 | 48,224 | -1.10(-2.55%) |
Mar 29, 2018 | 43.13 | 43.13 | 43.13 | 0 | +0.59(+1.39%) | |
Mar 28, 2018 | 42.48 | 42.72 | 42.48 | 42.54 | 1,941 | +0.10(+0.23%) |
Mar 27, 2018 | 43.24 | 43.24 | 42.97 | 42.44 | 4,977 | -0.55(-1.28%) |
Mar 26, 2018 | 42.68 | 42.99 | 42.42 | 42.99 | 4,082 | +0.04(+0.09%) |
Mar 23, 2018 | 43.06 | 43.06 | 42.93 | 42.95 | 1,239 | -0.14(-0.32%) |
Mar 22, 2018 | 44.14 | 44.14 | 43.08 | 43.09 | 22,027 | -0.91(-2.07%) |
Mar 21, 2018 | 44.13 | 44.25 | 43.98 | 44.00 | 10,588 | -0.04(-0.08%) |
Mar 20, 2018 | 44.03 | 44.11 | 43.96 | 44.04 | 3,224 | +0.04(+0.08%) |
Mar 19, 2018 | 44.28 | 44.28 | 43.78 | 44.00 | 3,040 | -0.48(-1.07%) |
Mar 16, 2018 | 44.56 | 44.56 | 44.47 | 44.48 | 3,039 | +0.16(+0.35%) |
Mar 15, 2018 | 44.38 | 44.49 | 44.32 | 44.32 | 3,186 | -0.06(-0.13%) |
Mar 14, 2018 | 44.78 | 44.78 | 44.38 | 44.38 | 16,488 | -0.24(-0.54%) |
Mar 13, 2018 | 44.96 | 44.99 | 44.56 | 44.62 | 9,697 | -0.20(-0.44%) |
Mar 12, 2018 | 44.95 | 44.96 | 44.81 | 44.81 | 7,945 | +0.05(+0.11%) |
Mar 09, 2018 | 44.45 | 44.76 | 44.45 | 44.76 | 4,433 | +0.74(+1.69%) |
Mar 08, 2018 | 44.13 | 44.13 | 44.01 | 44.02 | 2,335 | +0.20(+0.45%) |
Mar 07, 2018 | 43.84 | 43.84 | 43.72 | 43.82 | 1,818 | -0.12(-0.27%) |
Mar 06, 2018 | 43.80 | 43.94 | 43.80 | 43.94 | 1,470 | +0.17(+0.38%) |
Mar 05, 2018 | 43.56 | 43.84 | 43.56 | 43.77 | 2,937 | +0.69(+1.61%) |
Mar 02, 2018 | 42.67 | 43.15 | 42.67 | 43.08 | 17,823 | +0.22(+0.51%) |