Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.96 | 44.13 | 43.53 | 43.72 | 682,354 | -0.83(-1.87%) |
May 30, 2018 | 44.52 | 44.64 | 44.15 | 44.55 | 123,628 | +1.02(+2.33%) |
May 29, 2018 | 43.86 | 43.93 | 43.29 | 43.53 | 139,718 | -0.66(-1.49%) |
May 25, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.26 | 44.34 | 43.85 | 44.09 | 80,396 | -0.06(-0.14%) |
May 23, 2018 | 43.86 | 44.15 | 43.86 | 44.15 | 108,278 | -0.29(-0.65%) |
May 22, 2018 | 44.58 | 44.74 | 44.37 | 44.44 | 136,574 | -0.40(-0.90%) |
May 21, 2018 | 45.06 | 45.06 | 44.74 | 44.85 | 45,670 | +0.28(+0.63%) |
May 18, 2018 | 44.69 | 44.69 | 44.47 | 44.57 | 58,576 | -0.31(-0.69%) |
May 17, 2018 | 44.62 | 45.08 | 44.58 | 44.88 | 118,274 | +1.06(+2.41%) |
May 16, 2018 | 43.56 | 43.86 | 43.51 | 43.82 | 165,301 | +0.02(+0.04%) |
May 15, 2018 | 43.73 | 43.85 | 43.43 | 43.80 | 96,545 | -0.35(-0.80%) |
May 14, 2018 | 44.36 | 44.36 | 44.06 | 44.16 | 75,103 | +0.29(+0.65%) |
May 11, 2018 | 43.91 | 44.04 | 43.63 | 43.87 | 79,643 | +0.03(+0.08%) |
May 10, 2018 | 43.66 | 43.96 | 43.61 | 43.84 | 106,398 | +0.35(+0.82%) |
May 09, 2018 | 43.37 | 43.58 | 43.37 | 43.48 | 138,227 | +0.10(+0.24%) |
May 08, 2018 | 43.42 | 43.56 | 43.26 | 43.38 | 141,543 | -0.03(-0.08%) |
May 07, 2018 | 43.55 | 43.71 | 43.34 | 43.41 | 131,070 | +0.12(+0.28%) |
May 04, 2018 | 43.27 | 43.59 | 43.22 | 43.29 | 227,129 | +0.00(+0.00%) |
May 03, 2018 | 43.82 | 43.08 | 43.29 | 136,574 | -1.20(-2.70%) | |
May 02, 2018 | 44.64 | 44.87 | 44.49 | 44.50 | 151,530 | +0.74(+1.68%) |
May 01, 2018 | 43.72 | 43.86 | 43.28 | 43.76 | 103,085 | +0.01(+0.02%) |
Apr 30, 2018 | 44.11 | 44.24 | 43.75 | 43.75 | 127,870 | -0.16(-0.35%) |
Apr 27, 2018 | 43.96 | 44.04 | 43.70 | 43.91 | 152,906 | +0.35(+0.81%) |
Apr 26, 2018 | 43.30 | 43.73 | 43.22 | 43.55 | 328,896 | +0.71(+1.66%) |
Apr 25, 2018 | 42.66 | 42.89 | 42.42 | 42.84 | 224,595 | -0.74(-1.71%) |
Apr 24, 2018 | 43.50 | 43.84 | 43.39 | 43.59 | 347,907 | +1.05(+2.46%) |
Apr 23, 2018 | 43.35 | 43.37 | 42.50 | 42.54 | 482,224 | -2.47(-5.50%) |
Apr 20, 2018 | 45.04 | 45.11 | 44.82 | 45.02 | 88,507 | -0.22(-0.50%) |
Apr 19, 2018 | 45.32 | 45.44 | 45.14 | 45.24 | 164,768 | -0.42(-0.93%) |
Apr 18, 2018 | 45.32 | 45.73 | 45.22 | 45.66 | 307,068 | +0.36(+0.80%) |
Apr 17, 2018 | 44.70 | 45.39 | 44.68 | 45.30 | 448,777 | +1.06(+2.41%) |
Apr 16, 2018 | 44.68 | 44.68 | 44.10 | 44.24 | 178,442 | +0.23(+0.53%) |
Apr 13, 2018 | 44.23 | 44.23 | 43.93 | 44.00 | 95,468 | -0.01(-0.02%) |
Apr 12, 2018 | 44.01 | 44.15 | 43.95 | 44.01 | 96,009 | +0.21(+0.47%) |
Apr 11, 2018 | 43.91 | 44.10 | 43.76 | 43.80 | 100,099 | -0.53(-1.19%) |
Apr 10, 2018 | 44.31 | 44.65 | 44.24 | 44.33 | 192,724 | +0.33(+0.75%) |
Apr 09, 2018 | 44.18 | 44.42 | 43.95 | 44.00 | 132,034 | +0.36(+0.83%) |
Apr 06, 2018 | 43.89 | 44.19 | 43.55 | 43.64 | 177,886 | -0.27(-0.61%) |
Apr 05, 2018 | 43.93 | 44.08 | 43.86 | 43.91 | 139,527 | +0.48(+1.10%) |
Apr 04, 2018 | 43.14 | 43.48 | 42.92 | 43.43 | 382,979 | -0.47(-1.06%) |
Apr 03, 2018 | 43.80 | 44.02 | 43.63 | 43.90 | 112,141 | +0.31(+0.71%) |
Apr 02, 2018 | 44.20 | 44.28 | 43.38 | 43.59 | 95,210 | -0.61(-1.37%) |
Mar 29, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.52(+1.19%) | |
Mar 28, 2018 | 43.91 | 44.12 | 43.57 | 43.67 | 139,589 | +0.41(+0.94%) |
Mar 27, 2018 | 43.54 | 43.93 | 43.13 | 43.27 | 201,616 | +0.11(+0.26%) |
Mar 26, 2018 | 43.43 | 43.46 | 42.64 | 43.16 | 131,129 | +0.09(+0.20%) |
Mar 23, 2018 | 43.58 | 43.66 | 43.01 | 43.07 | 143,617 | -0.40(-0.92%) |
Mar 22, 2018 | 43.67 | 43.94 | 43.29 | 43.47 | 613,528 | -0.36(-0.83%) |
Mar 21, 2018 | 43.92 | 44.11 | 43.61 | 43.83 | 138,361 | +0.21(+0.48%) |
Mar 20, 2018 | 43.58 | 43.80 | 43.53 | 43.62 | 149,849 | -0.10(-0.22%) |
Mar 19, 2018 | 43.81 | 43.92 | 43.46 | 43.72 | 125,673 | +0.03(+0.08%) |
Mar 16, 2018 | 43.81 | 44.08 | 43.58 | 43.68 | 166,227 | -0.23(-0.53%) |
Mar 15, 2018 | 43.94 | 44.06 | 43.80 | 43.92 | 162,603 | -0.26(-0.59%) |
Mar 14, 2018 | 44.50 | 44.52 | 43.71 | 44.18 | 177,600 | -0.42(-0.93%) |
Mar 13, 2018 | 45.20 | 45.24 | 44.41 | 44.59 | 178,346 | -0.86(-1.88%) |
Mar 12, 2018 | 45.18 | 45.48 | 45.03 | 45.45 | 191,803 | -0.10(-0.21%) |
Mar 09, 2018 | 45.15 | 45.61 | 45.12 | 45.54 | 106,174 | +0.19(+0.42%) |
Mar 08, 2018 | 45.02 | 45.36 | 44.99 | 45.35 | 210,766 | +0.16(+0.34%) |
Mar 07, 2018 | 45.27 | 45.20 | 138,268 | +0.42(+0.93%) | ||
Mar 06, 2018 | 44.81 | 44.86 | 44.56 | 44.78 | 187,039 | -0.03(-0.06%) |
Mar 05, 2018 | 44.12 | 44.89 | 44.12 | 44.81 | 326,803 | +0.21(+0.47%) |
Mar 02, 2018 | 44.43 | 44.65 | 44.02 | 44.60 | 172,091 | -0.10(-0.21%) |