Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.15 | 45.49 | 44.66 | 44.74 | 72,083 | -0.51(-1.13%) |
May 30, 2018 | 44.76 | 45.71 | 44.59 | 45.25 | 69,999 | +0.60(+1.34%) |
May 29, 2018 | 44.81 | 44.97 | 44.08 | 44.65 | 40,898 | -0.35(-0.78%) |
May 25, 2018 | 45.00 | 45.00 | 45.00 | 0 | -0.32(-0.71%) | |
May 24, 2018 | 44.92 | 45.45 | 44.35 | 45.33 | 112,287 | +0.24(+0.53%) |
May 23, 2018 | 44.35 | 45.28 | 44.35 | 45.09 | 82,397 | +0.66(+1.49%) |
May 22, 2018 | 44.43 | 44.85 | 43.89 | 44.43 | 124,154 | +0.00(+0.00%) |
May 21, 2018 | 44.19 | 44.61 | 43.68 | 44.43 | 50,739 | +0.42(+0.95%) |
May 18, 2018 | 42.36 | 44.43 | 42.36 | 44.01 | 104,311 | +1.85(+4.39%) |
May 17, 2018 | 44.28 | 44.28 | 41.64 | 42.16 | 378,101 | -2.12(-4.78%) |
May 16, 2018 | 44.54 | 44.55 | 42.69 | 44.28 | 110,032 | -0.12(-0.28%) |
May 15, 2018 | 43.77 | 44.43 | 43.66 | 44.40 | 26,477 | +0.45(+1.01%) |
May 14, 2018 | 43.54 | 44.43 | 43.54 | 43.95 | 39,394 | -0.48(-1.08%) |
May 11, 2018 | 44.13 | 44.43 | 43.51 | 44.43 | 38,184 | +0.27(+0.62%) |
May 10, 2018 | 44.38 | 44.43 | 43.43 | 44.16 | 35,574 | -0.25(-0.57%) |
May 09, 2018 | 44.61 | 44.61 | 42.83 | 44.41 | 31,376 | -0.03(-0.06%) |
May 08, 2018 | 44.18 | 44.47 | 43.94 | 44.44 | 30,369 | +0.12(+0.28%) |
May 07, 2018 | 44.41 | 44.41 | 43.99 | 44.32 | 13,578 | -0.04(-0.08%) |
May 04, 2018 | 43.45 | 45.03 | 43.45 | 44.36 | 53,123 | +0.90(+2.07%) |
May 03, 2018 | 43.37 | 43.93 | 43.01 | 43.46 | 30,026 | -0.50(-1.13%) |
May 02, 2018 | 43.64 | 44.48 | 43.64 | 43.95 | 11,392 | +0.33(+0.76%) |
May 01, 2018 | 43.49 | 43.97 | 42.82 | 43.62 | 24,695 | +0.10(+0.23%) |
Apr 30, 2018 | 43.74 | 43.95 | 43.33 | 43.52 | 16,221 | +0.16(+0.37%) |
Apr 27, 2018 | 44.00 | 44.29 | 43.25 | 43.36 | 22,683 | -0.47(-1.07%) |
Apr 26, 2018 | 44.08 | 44.42 | 43.54 | 43.83 | 30,750 | -0.22(-0.49%) |
Apr 25, 2018 | 43.97 | 44.31 | 43.48 | 44.05 | 24,619 | +0.15(+0.34%) |
Apr 24, 2018 | 44.27 | 44.27 | 43.13 | 43.90 | 31,067 | -0.22(-0.51%) |
Apr 23, 2018 | 43.66 | 44.38 | 42.89 | 44.12 | 18,256 | +0.62(+1.42%) |
Apr 20, 2018 | 43.97 | 43.97 | 43.38 | 43.50 | 100,483 | -0.76(-1.72%) |
Apr 19, 2018 | 43.87 | 44.43 | 43.59 | 44.26 | 25,419 | +0.19(+0.42%) |
Apr 18, 2018 | 43.70 | 44.42 | 43.00 | 44.08 | 29,327 | +0.40(+0.91%) |
Apr 17, 2018 | 43.18 | 44.13 | 43.15 | 43.68 | 36,655 | +0.70(+1.62%) |
Apr 16, 2018 | 42.28 | 43.07 | 41.96 | 42.98 | 75,973 | +0.94(+2.22%) |
Apr 13, 2018 | 42.23 | 42.45 | 41.65 | 42.05 | 26,901 | -0.06(-0.15%) |
Apr 12, 2018 | 42.70 | 42.70 | 41.60 | 42.11 | 30,561 | +0.09(+0.21%) |
Apr 11, 2018 | 42.47 | 42.79 | 41.91 | 42.02 | 30,374 | -0.66(-1.55%) |
Apr 10, 2018 | 42.82 | 43.46 | 42.33 | 42.69 | 53,349 | +0.27(+0.63%) |
Apr 09, 2018 | 42.57 | 43.63 | 42.31 | 42.42 | 38,228 | -0.07(-0.17%) |
Apr 06, 2018 | 42.58 | 43.54 | 42.14 | 42.49 | 32,565 | -0.32(-0.76%) |
Apr 05, 2018 | 42.72 | 43.09 | 42.04 | 42.82 | 20,368 | +0.19(+0.44%) |
Apr 04, 2018 | 41.60 | 43.10 | 41.60 | 42.63 | 20,940 | +0.58(+1.39%) |
Apr 03, 2018 | 42.02 | 42.77 | 41.22 | 42.05 | 59,628 | +0.12(+0.27%) |
Apr 02, 2018 | 42.69 | 42.69 | 41.25 | 41.93 | 40,789 | -0.89(-2.08%) |
Mar 29, 2018 | 42.82 | 42.82 | 42.82 | 0 | +0.90(+2.15%) | |
Mar 28, 2018 | 42.02 | 43.07 | 41.69 | 41.92 | 52,713 | +0.04(+0.09%) |
Mar 27, 2018 | 42.59 | 42.88 | 41.64 | 41.89 | 49,558 | -0.46(-1.09%) |
Mar 26, 2018 | 42.41 | 43.34 | 41.78 | 42.35 | 63,879 | +0.46(+1.10%) |
Mar 23, 2018 | 43.54 | 43.57 | 41.88 | 41.89 | 54,158 | -1.58(-3.63%) |
Mar 22, 2018 | 43.77 | 44.61 | 43.27 | 43.46 | 25,974 | -0.68(-1.55%) |
Mar 21, 2018 | 42.89 | 44.57 | 42.89 | 44.15 | 21,268 | +0.01(+0.03%) |
Mar 20, 2018 | 43.25 | 44.61 | 43.25 | 44.13 | 41,912 | -0.28(-0.63%) |
Mar 19, 2018 | 44.33 | 44.42 | 43.26 | 44.41 | 33,054 | -0.05(-0.11%) |
Mar 16, 2018 | 44.19 | 45.14 | 43.64 | 44.46 | 116,924 | +0.19(+0.44%) |
Mar 15, 2018 | 44.26 | 44.57 | 43.78 | 44.27 | 43,096 | +0.01(+0.02%) |
Mar 14, 2018 | 44.64 | 44.64 | 43.09 | 44.26 | 20,995 | -0.27(-0.60%) |
Mar 13, 2018 | 44.72 | 44.72 | 43.97 | 44.53 | 43,828 | -0.03(-0.06%) |
Mar 12, 2018 | 44.85 | 44.85 | 44.08 | 44.56 | 34,083 | -0.14(-0.31%) |
Mar 09, 2018 | 44.97 | 44.97 | 44.29 | 44.69 | 58,428 | +0.01(+0.02%) |
Mar 08, 2018 | 45.09 | 45.09 | 44.29 | 44.69 | 44,596 | -0.14(-0.31%) |
Mar 07, 2018 | 44.46 | 45.15 | 44.18 | 44.82 | 55,705 | +0.09(+0.21%) |
Mar 06, 2018 | 43.93 | 45.14 | 43.76 | 44.73 | 58,449 | +0.95(+2.17%) |
Mar 05, 2018 | 43.25 | 44.59 | 42.82 | 43.78 | 25,878 | +0.29(+0.66%) |
Mar 02, 2018 | 42.41 | 43.88 | 41.72 | 43.49 | 40,347 | +0.96(+2.25%) |