Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.21 | 43.21 | 43.21 | 44 | -0.14(-0.32%) | |
May 30, 2018 | 43.13 | 43.34 | 43.13 | 43.34 | 738 | +0.07(+0.17%) |
May 25, 2018 | 43.27 | 43.27 | 43.27 | 5 | -0.55(-1.26%) | |
May 24, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 216 | -0.15(-0.33%) |
May 23, 2018 | 43.90 | 44.00 | 43.86 | 43.97 | 2,018 | -0.08(-0.18%) |
May 22, 2018 | 44.21 | 44.21 | 44.00 | 44.05 | 14,845 | -0.09(-0.20%) |
May 21, 2018 | 43.97 | 44.14 | 43.93 | 44.14 | 1,219 | +0.12(+0.28%) |
May 18, 2018 | 44.02 | 44.03 | 43.96 | 44.01 | 1,981 | -0.03(-0.06%) |
May 17, 2018 | 44.23 | 44.23 | 44.04 | 44.04 | 1,409 | +0.02(+0.05%) |
May 16, 2018 | 43.91 | 44.11 | 43.83 | 44.02 | 2,015 | +0.02(+0.04%) |
May 15, 2018 | 43.98 | 44.00 | 43.98 | 44.00 | 795 | -0.11(-0.24%) |
May 14, 2018 | 44.08 | 44.15 | 44.08 | 44.10 | 1,521 | +0.24(+0.55%) |
May 11, 2018 | 43.98 | 43.98 | 43.86 | 43.86 | 1,210 | -0.13(-0.30%) |
May 10, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 1,600 | +0.66(+1.53%) |
May 08, 2018 | 43.33 | 43.33 | 43.33 | 14 | -0.19(-0.44%) | |
May 07, 2018 | 43.54 | 43.54 | 43.52 | 43.52 | 5,064 | +0.00(+0.00%) |
May 04, 2018 | 43.33 | 43.52 | 43.33 | 43.52 | 1,478 | +0.24(+0.56%) |
May 03, 2018 | 43.08 | 43.36 | 43.08 | 43.28 | 1,358 | +0.10(+0.23%) |
May 02, 2018 | 43.18 | 43.18 | 43.18 | 43.18 | 349 | -0.08(-0.17%) |
May 01, 2018 | 43.24 | 43.26 | 43.13 | 43.26 | 1,791 | -0.36(-0.83%) |
Apr 30, 2018 | 43.62 | 43.62 | 43.62 | 43.62 | 195 | +0.13(+0.31%) |
Apr 27, 2018 | 43.40 | 43.49 | 43.40 | 43.49 | 710 | -0.05(-0.10%) |
Apr 26, 2018 | 43.61 | 43.61 | 43.53 | 43.53 | 829 | +0.12(+0.27%) |
Apr 25, 2018 | 43.42 | 43.42 | 43.42 | 43.42 | 933 | -0.11(-0.25%) |
Apr 24, 2018 | 43.64 | 43.71 | 43.52 | 43.52 | 2,720 | +0.11(+0.26%) |
Apr 23, 2018 | 43.37 | 43.46 | 43.37 | 43.41 | 1,047 | -0.23(-0.53%) |
Apr 20, 2018 | 43.64 | 43.64 | 43.64 | 43.64 | 323 | -0.18(-0.41%) |
Apr 19, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 541 | -0.04(-0.09%) |
Apr 18, 2018 | 43.71 | 43.90 | 43.65 | 43.86 | 7,288 | +0.35(+0.81%) |
Apr 17, 2018 | 43.51 | 43.59 | 43.51 | 43.51 | 879 | -0.08(-0.18%) |
Apr 16, 2018 | 43.59 | 43.59 | 43.59 | 43.59 | 508 | -0.02(-0.04%) |
Apr 13, 2018 | 43.61 | 43.61 | 43.61 | 43.61 | 512 | +0.08(+0.19%) |
Apr 11, 2018 | 43.52 | 43.52 | 43.52 | 93 | +0.26(+0.60%) | |
Apr 10, 2018 | 43.31 | 43.31 | 43.26 | 43.26 | 412 | +0.26(+0.61%) |
Apr 09, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 250 | +0.45(+1.06%) |
Apr 06, 2018 | 42.66 | 42.66 | 42.55 | 42.55 | 271 | -0.41(-0.95%) |
Apr 05, 2018 | 42.74 | 42.95 | 42.74 | 42.95 | 1,208 | +0.40(+0.94%) |
Apr 04, 2018 | 42.51 | 42.55 | 42.51 | 42.55 | 559 | -0.12(-0.28%) |
Apr 03, 2018 | 42.76 | 42.85 | 34.25 | 42.67 | 16,710 | +0.04(+0.09%) |
Apr 02, 2018 | 42.91 | 42.91 | 42.54 | 42.63 | 8,075 | -0.44(-1.01%) |
Mar 29, 2018 | 43.07 | 43.07 | 43.07 | 0 | +0.28(+0.65%) | |
Mar 28, 2018 | 42.78 | 42.79 | 42.73 | 42.79 | 1,263 | -0.05(-0.11%) |
Mar 27, 2018 | 43.05 | 43.22 | 42.84 | 42.84 | 1,816 | -0.33(-0.76%) |
Mar 26, 2018 | 43.14 | 43.16 | 43.07 | 43.16 | 1,548 | +0.15(+0.34%) |
Mar 23, 2018 | 43.02 | 43.06 | 43.01 | 43.02 | 1,327 | +0.09(+0.20%) |
Mar 22, 2018 | 42.89 | 43.03 | 42.89 | 42.93 | 1,269 | -0.35(-0.82%) |
Mar 21, 2018 | 43.19 | 43.29 | 43.19 | 43.29 | 644 | +0.46(+1.08%) |
Mar 20, 2018 | 42.82 | 42.82 | 42.82 | 42.82 | 272 | +0.05(+0.11%) |
Mar 19, 2018 | 42.78 | 42.78 | 42.78 | 42.78 | 408 | -0.00(-0.01%) |
Mar 15, 2018 | 42.78 | 42.78 | 42.78 | 226 | +0.13(+0.31%) | |
Mar 14, 2018 | 42.65 | 42.65 | 42.65 | 42.65 | 332 | +0.02(+0.04%) |
Mar 13, 2018 | 42.78 | 42.79 | 42.62 | 42.63 | 1,257 | -0.17(-0.41%) |
Mar 12, 2018 | 42.70 | 42.81 | 42.68 | 42.81 | 4,368 | +0.08(+0.19%) |
Mar 09, 2018 | 42.73 | 42.73 | 42.67 | 42.72 | 782 | +0.24(+0.58%) |
Mar 08, 2018 | 42.49 | 42.50 | 42.48 | 42.48 | 874 | -0.03(-0.06%) |
Mar 07, 2018 | 42.47 | 42.52 | 42.45 | 42.51 | 1,396 | -0.16(-0.38%) |
Mar 06, 2018 | 42.81 | 42.81 | 42.66 | 42.67 | 1,362 | +0.26(+0.61%) |
Mar 02, 2018 | 42.41 | 42.41 | 42.41 | 171 | -0.09(-0.21%) |