Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.77 | 42.79 | 42.68 | 42.69 | 5,602 | +0.04(+0.09%) |
May 30, 2018 | 42.78 | 42.78 | 42.64 | 42.65 | 4,144 | -0.17(-0.40%) |
May 29, 2018 | 42.59 | 42.83 | 42.59 | 42.83 | 4,119 | +0.27(+0.63%) |
May 25, 2018 | 42.56 | 42.56 | 42.56 | 0 | +0.12(+0.28%) | |
May 24, 2018 | 42.41 | 42.51 | 42.41 | 42.44 | 2,819 | +0.02(+0.04%) |
May 23, 2018 | 42.28 | 42.42 | 42.28 | 42.42 | 6,025 | +0.13(+0.30%) |
May 22, 2018 | 42.26 | 42.30 | 42.23 | 42.30 | 3,074 | +0.05(+0.12%) |
May 21, 2018 | 42.21 | 42.30 | 42.21 | 42.25 | 11,036 | +0.01(+0.02%) |
May 18, 2018 | 42.17 | 42.31 | 42.15 | 42.24 | 104,814 | +0.07(+0.16%) |
May 17, 2018 | 42.17 | 42.21 | 42.15 | 42.17 | 30,227 | -0.11(-0.26%) |
May 16, 2018 | 42.23 | 42.28 | 42.17 | 42.28 | 31,913 | +0.02(+0.04%) |
May 15, 2018 | 42.18 | 42.41 | 42.08 | 42.26 | 495,042 | -0.10(-0.23%) |
May 14, 2018 | 42.35 | 42.39 | 42.33 | 42.36 | 18,368 | -0.00(-0.01%) |
May 11, 2018 | 42.36 | 42.37 | 42.35 | 42.36 | 2,143 | +0.07(+0.16%) |
May 10, 2018 | 42.28 | 42.35 | 42.26 | 42.30 | 19,440 | +0.09(+0.22%) |
May 09, 2018 | 42.15 | 42.26 | 42.15 | 42.20 | 71,885 | -0.01(-0.02%) |
May 08, 2018 | 42.22 | 42.29 | 42.21 | 42.21 | 1,501 | -0.06(-0.14%) |
May 07, 2018 | 42.33 | 42.33 | 42.25 | 42.27 | 23,882 | -0.01(-0.03%) |
May 04, 2018 | 42.34 | 42.34 | 42.25 | 42.28 | 4,286 | -0.02(-0.05%) |
May 03, 2018 | 42.33 | 42.35 | 42.28 | 42.31 | 58,196 | +0.08(+0.18%) |
May 02, 2018 | 42.28 | 42.33 | 42.23 | 42.23 | 2,706 | -0.04(-0.10%) |
May 01, 2018 | 42.32 | 42.32 | 42.25 | 42.27 | 3,644 | -0.08(-0.19%) |
Apr 30, 2018 | 42.42 | 42.42 | 42.35 | 42.35 | 3,812 | +0.01(+0.03%) |
Apr 27, 2018 | 42.34 | 42.37 | 42.33 | 42.34 | 3,485 | +0.08(+0.20%) |
Apr 26, 2018 | 42.26 | 42.28 | 42.24 | 42.26 | 6,107 | +0.09(+0.21%) |
Apr 25, 2018 | 42.26 | 42.27 | 42.13 | 42.17 | 13,761 | -0.10(-0.23%) |
Apr 24, 2018 | 42.36 | 42.36 | 42.27 | 42.27 | 10,583 | -0.05(-0.12%) |
Apr 23, 2018 | 42.34 | 42.39 | 42.31 | 42.32 | 6,529 | -0.03(-0.08%) |
Apr 20, 2018 | 42.43 | 42.47 | 42.35 | 42.35 | 5,232 | -0.18(-0.41%) |
Apr 19, 2018 | 42.51 | 42.57 | 42.45 | 42.53 | 2,249 | -0.12(-0.27%) |
Apr 18, 2018 | 42.80 | 42.80 | 42.64 | 42.64 | 14,927 | -0.15(-0.36%) |
Apr 17, 2018 | 42.77 | 42.81 | 42.77 | 42.79 | 7,306 | +0.00(+0.00%) |
Apr 16, 2018 | 42.67 | 42.79 | 42.67 | 42.79 | 5,465 | +0.05(+0.12%) |
Apr 13, 2018 | 42.73 | 42.79 | 42.73 | 42.74 | 5,123 | -0.00(-0.01%) |
Apr 12, 2018 | 42.82 | 42.82 | 42.74 | 42.75 | 19,101 | -0.10(-0.24%) |
Apr 11, 2018 | 42.86 | 42.86 | 42.82 | 42.85 | 1,882 | -0.00(-0.01%) |
Apr 10, 2018 | 42.83 | 42.88 | 42.79 | 42.85 | 5,366 | +0.03(+0.08%) |
Apr 09, 2018 | 42.74 | 42.82 | 42.74 | 42.82 | 7,715 | +0.07(+0.17%) |
Apr 06, 2018 | 42.73 | 42.79 | 42.73 | 42.75 | 6,443 | +0.05(+0.13%) |
Apr 05, 2018 | 42.67 | 42.69 | 42.67 | 42.69 | 2,459 | -0.03(-0.08%) |
Apr 04, 2018 | 42.73 | 42.76 | 42.71 | 42.73 | 3,099 | +0.03(+0.08%) |
Apr 03, 2018 | 42.72 | 42.78 | 42.69 | 42.69 | 3,765 | -0.12(-0.27%) |
Apr 02, 2018 | 42.71 | 42.81 | 42.69 | 42.81 | 4,746 | +0.01(+0.03%) |
Mar 29, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.16(+0.36%) | |
Mar 28, 2018 | 42.66 | 42.69 | 42.61 | 42.64 | 6,300 | +0.09(+0.22%) |
Mar 27, 2018 | 42.57 | 42.57 | 42.54 | 42.55 | 2,291 | +0.08(+0.20%) |
Mar 26, 2018 | 42.53 | 42.53 | 42.46 | 42.47 | 9,908 | +0.04(+0.10%) |
Mar 23, 2018 | 42.40 | 42.45 | 42.39 | 42.42 | 11,374 | -0.07(-0.17%) |
Mar 22, 2018 | 42.53 | 42.54 | 42.43 | 42.50 | 9,010 | +0.15(+0.34%) |
Mar 21, 2018 | 42.41 | 42.42 | 42.35 | 42.35 | 4,058 | -0.13(-0.31%) |
Mar 20, 2018 | 42.47 | 42.48 | 42.44 | 42.48 | 8,028 | -0.11(-0.25%) |
Mar 19, 2018 | 42.58 | 42.63 | 42.58 | 42.59 | 15,419 | +0.02(+0.05%) |
Mar 16, 2018 | 42.61 | 42.63 | 42.55 | 42.56 | 17,845 | -0.04(-0.09%) |
Mar 15, 2018 | 42.61 | 42.63 | 42.57 | 42.60 | 125,453 | -0.04(-0.09%) |
Mar 14, 2018 | 42.54 | 42.67 | 42.54 | 42.64 | 3,707 | +0.09(+0.22%) |
Mar 13, 2018 | 42.55 | 42.58 | 42.52 | 42.55 | 10,627 | +0.00(+0.00%) |
Mar 12, 2018 | 42.53 | 42.55 | 42.52 | 42.55 | 5,671 | +0.03(+0.06%) |
Mar 09, 2018 | 42.58 | 42.58 | 42.49 | 42.53 | 17,842 | -0.05(-0.12%) |
Mar 08, 2018 | 42.58 | 42.66 | 42.58 | 42.58 | 81,437 | +0.03(+0.08%) |
Mar 07, 2018 | 42.61 | 42.53 | 42.54 | 39,549 | -0.02(-0.04%) | |
Mar 06, 2018 | 42.65 | 42.65 | 42.56 | 42.56 | 15,551 | +0.03(+0.08%) |
Mar 05, 2018 | 42.64 | 42.68 | 42.37 | 42.53 | 1,229,951 | -0.08(-0.19%) |
Mar 02, 2018 | 42.61 | 42.63 | 42.54 | 42.61 | 12,847 | -0.08(-0.20%) |