Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.32 | 44.40 | 44.32 | 44.40 | 1,223 | -0.10(-0.24%) |
May 30, 2018 | 44.49 | 44.66 | 44.49 | 44.50 | 98,153 | +0.59(+1.34%) |
May 29, 2018 | 43.58 | 43.91 | 43.58 | 43.91 | 975 | -0.21(-0.47%) |
May 25, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.17(+0.38%) | |
May 24, 2018 | 43.63 | 44.00 | 43.53 | 43.96 | 9,065 | +0.19(+0.44%) |
May 23, 2018 | 43.77 | 43.77 | 43.77 | 43.77 | 382 | -0.11(-0.26%) |
May 22, 2018 | 44.24 | 44.24 | 43.88 | 43.88 | 3,009 | -0.14(-0.31%) |
May 21, 2018 | 43.88 | 44.02 | 43.88 | 44.02 | 1,176 | +0.31(+0.70%) |
May 18, 2018 | 43.71 | 43.73 | 43.67 | 43.71 | 3,440 | +0.03(+0.06%) |
May 17, 2018 | 43.58 | 43.69 | 43.58 | 43.68 | 1,489 | +0.43(+1.00%) |
May 16, 2018 | 43.18 | 43.25 | 43.18 | 43.25 | 2,063 | +0.36(+0.85%) |
May 15, 2018 | 43.03 | 43.03 | 42.87 | 42.88 | 2,863 | -0.08(-0.20%) |
May 14, 2018 | 43.18 | 43.18 | 42.97 | 42.97 | 6,428 | -0.19(-0.43%) |
May 11, 2018 | 43.20 | 43.20 | 43.15 | 43.16 | 2,139 | +0.02(+0.04%) |
May 10, 2018 | 42.88 | 43.14 | 42.88 | 43.14 | 822 | +0.24(+0.55%) |
May 09, 2018 | 42.95 | 42.95 | 42.87 | 42.90 | 1,831 | +0.09(+0.21%) |
May 08, 2018 | 42.68 | 42.81 | 42.57 | 42.81 | 4,445 | +0.78(+1.86%) |
May 04, 2018 | 42.03 | 42.03 | 42.03 | 40 | +0.32(+0.76%) | |
May 03, 2018 | 41.60 | 41.71 | 41.60 | 41.71 | 1,980 | -0.51(-1.21%) |
May 02, 2018 | 41.88 | 42.22 | 41.88 | 42.22 | 344 | +0.31(+0.73%) |
May 01, 2018 | 41.97 | 41.99 | 41.88 | 41.92 | 4,189 | +0.03(+0.08%) |
Apr 30, 2018 | 42.41 | 42.41 | 41.84 | 41.88 | 2,442 | -0.33(-0.78%) |
Apr 27, 2018 | 42.45 | 42.45 | 42.15 | 42.21 | 31,642 | -0.20(-0.48%) |
Apr 26, 2018 | 42.42 | 42.42 | 42.42 | 42.42 | 552 | -0.06(-0.15%) |
Apr 25, 2018 | 42.56 | 42.58 | 42.48 | 42.48 | 654 | +0.11(+0.26%) |
Apr 24, 2018 | 42.43 | 42.43 | 42.37 | 42.37 | 1,115 | -0.17(-0.41%) |
Apr 23, 2018 | 42.67 | 42.76 | 42.53 | 42.54 | 8,022 | +0.03(+0.06%) |
Apr 20, 2018 | 42.64 | 42.82 | 42.51 | 42.52 | 1,131 | -0.20(-0.47%) |
Apr 19, 2018 | 42.77 | 42.77 | 42.72 | 42.72 | 1,344 | -0.22(-0.51%) |
Apr 18, 2018 | 43.00 | 43.06 | 42.94 | 42.94 | 1,831 | +0.04(+0.09%) |
Apr 17, 2018 | 42.76 | 42.90 | 42.68 | 42.90 | 12,016 | +0.33(+0.77%) |
Apr 16, 2018 | 42.55 | 42.58 | 42.55 | 42.58 | 907 | +0.48(+1.13%) |
Apr 13, 2018 | 42.37 | 42.37 | 42.10 | 42.10 | 791 | -0.15(-0.35%) |
Apr 12, 2018 | 42.06 | 42.30 | 42.06 | 42.25 | 2,696 | +0.41(+0.99%) |
Apr 11, 2018 | 41.83 | 41.83 | 41.83 | 41.83 | 308 | -0.25(-0.60%) |
Apr 10, 2018 | 41.79 | 42.09 | 41.66 | 42.09 | 14,361 | +0.44(+1.07%) |
Apr 09, 2018 | 41.70 | 41.80 | 41.63 | 41.64 | 789 | +0.41(+1.00%) |
Apr 06, 2018 | 41.23 | 1,654 | -0.91(-2.16%) | |||
Apr 05, 2018 | 42.12 | 42.14 | 42.12 | 42.14 | 974 | +0.41(+0.99%) |
Apr 04, 2018 | 41.25 | 41.72 | 41.25 | 41.72 | 1,050 | +0.45(+1.09%) |
Apr 03, 2018 | 41.05 | 41.27 | 40.99 | 41.27 | 11,535 | +0.50(+1.24%) |
Apr 02, 2018 | 40.67 | 40.94 | 40.67 | 40.77 | 13,235 | -0.94(-2.25%) |
Mar 29, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.55(+1.34%) | |
Mar 28, 2018 | 41.19 | 41.19 | 41.16 | 41.16 | 961 | -0.01(-0.04%) |
Mar 27, 2018 | 41.78 | 41.78 | 41.17 | 41.17 | 865 | -0.35(-0.84%) |
Mar 26, 2018 | 41.14 | 41.52 | 41.14 | 41.52 | 11,411 | -0.71(-1.68%) |
Mar 22, 2018 | 42.23 | 42.23 | 42.23 | 165 | -0.38(-0.90%) | |
Mar 19, 2018 | 42.61 | 42.61 | 42.61 | 91 | -0.18(-0.41%) | |
Mar 16, 2018 | 42.80 | 42.80 | 42.78 | 42.79 | 5,660 | +0.08(+0.19%) |
Mar 15, 2018 | 42.92 | 42.94 | 42.71 | 42.71 | 2,659 | -0.14(-0.33%) |
Mar 14, 2018 | 43.13 | 43.16 | 42.85 | 42.85 | 1,353 | -0.33(-0.76%) |
Mar 13, 2018 | 43.45 | 43.45 | 43.17 | 43.17 | 901 | -0.12(-0.28%) |
Mar 12, 2018 | 43.16 | 43.29 | 43.16 | 43.29 | 7,908 | +0.26(+0.60%) |
Mar 09, 2018 | 42.91 | 43.05 | 42.91 | 43.04 | 33,114 | +0.48(+1.13%) |
Mar 08, 2018 | 42.58 | 42.58 | 42.44 | 42.56 | 3,702 | +0.32(+0.75%) |
Mar 07, 2018 | 42.24 | 42.24 | 42.24 | 42.24 | 691 | +0.09(+0.22%) |
Mar 06, 2018 | 41.73 | 42.15 | 41.73 | 42.15 | 2,123 | +0.41(+0.99%) |
Mar 05, 2018 | 41.37 | 41.73 | 41.29 | 41.73 | 738 | +0.40(+0.97%) |
Mar 02, 2018 | 40.44 | 41.33 | 40.44 | 41.33 | 12,793 | +0.55(+1.35%) |