Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.34 | 44.34 | 44.19 | 44.26 | 18,646 | -0.28(-0.63%) |
May 30, 2018 | 44.13 | 44.60 | 44.12 | 44.54 | 8,257 | +0.71(+1.62%) |
May 29, 2018 | 44.20 | 44.20 | 43.58 | 43.83 | 46,764 | -0.62(-1.39%) |
May 25, 2018 | 44.44 | 44.44 | 44.44 | 0 | -0.26(-0.59%) | |
May 24, 2018 | 44.62 | 44.76 | 44.53 | 44.71 | 9,318 | -0.18(-0.40%) |
May 23, 2018 | 44.71 | 44.90 | 44.65 | 44.89 | 10,309 | -0.14(-0.32%) |
May 22, 2018 | 45.30 | 45.30 | 45.03 | 45.03 | 24,887 | +0.02(+0.05%) |
May 21, 2018 | 45.02 | 45.10 | 45.00 | 45.01 | 7,182 | +0.23(+0.52%) |
May 18, 2018 | 44.86 | 44.86 | 44.70 | 44.77 | 17,317 | -0.17(-0.37%) |
May 17, 2018 | 44.90 | 45.09 | 44.90 | 44.94 | 10,563 | -0.03(-0.07%) |
May 16, 2018 | 44.87 | 45.11 | 44.85 | 44.97 | 11,955 | +0.27(+0.60%) |
May 15, 2018 | 44.82 | 44.89 | 44.70 | 44.70 | 9,530 | -0.29(-0.65%) |
May 14, 2018 | 45.16 | 45.17 | 44.99 | 44.99 | 11,973 | +0.07(+0.16%) |
May 11, 2018 | 44.81 | 44.96 | 44.81 | 44.92 | 9,954 | +0.18(+0.41%) |
May 10, 2018 | 44.56 | 44.84 | 44.54 | 44.74 | 11,050 | +0.41(+0.93%) |
May 09, 2018 | 44.02 | 44.41 | 43.97 | 44.33 | 22,984 | +0.44(+0.99%) |
May 08, 2018 | 43.74 | 43.89 | 43.69 | 43.89 | 8,913 | +0.06(+0.13%) |
May 07, 2018 | 43.90 | 44.01 | 43.73 | 43.84 | 3,954 | +0.15(+0.34%) |
May 04, 2018 | 43.47 | 43.88 | 43.47 | 43.69 | 13,820 | +0.42(+0.96%) |
May 03, 2018 | 43.37 | 43.37 | 42.82 | 43.27 | 9,325 | -0.14(-0.33%) |
May 02, 2018 | 43.70 | 43.79 | 43.41 | 43.42 | 11,432 | -0.29(-0.66%) |
May 01, 2018 | 43.89 | 43.89 | 43.58 | 43.70 | 13,730 | -0.43(-0.98%) |
Apr 30, 2018 | 44.49 | 44.49 | 44.07 | 44.13 | 5,451 | -0.38(-0.86%) |
Apr 27, 2018 | 44.42 | 44.53 | 44.33 | 44.52 | 18,347 | +0.08(+0.17%) |
Apr 26, 2018 | 44.24 | 44.53 | 44.22 | 44.44 | 10,198 | +0.25(+0.56%) |
Apr 25, 2018 | 43.87 | 44.31 | 43.84 | 44.19 | 12,144 | +0.10(+0.22%) |
Apr 24, 2018 | 44.69 | 44.77 | 43.95 | 44.09 | 9,461 | -0.30(-0.67%) |
Apr 23, 2018 | 44.40 | 44.53 | 44.39 | 44.39 | 8,429 | +0.01(+0.01%) |
Apr 20, 2018 | 44.75 | 44.75 | 44.35 | 44.38 | 14,081 | -0.29(-0.65%) |
Apr 19, 2018 | 44.67 | 44.70 | 44.45 | 44.68 | 5,991 | -0.10(-0.22%) |
Apr 18, 2018 | 44.90 | 44.92 | 44.76 | 44.78 | 9,101 | -0.02(-0.05%) |
Apr 17, 2018 | 44.82 | 44.88 | 44.76 | 44.80 | 10,770 | +0.24(+0.53%) |
Apr 16, 2018 | 44.41 | 44.76 | 44.41 | 44.56 | 10,624 | +0.32(+0.72%) |
Apr 13, 2018 | 44.41 | 44.41 | 44.07 | 44.25 | 9,088 | -0.24(-0.54%) |
Apr 12, 2018 | 44.44 | 44.54 | 44.43 | 44.49 | 6,205 | +0.45(+1.02%) |
Apr 11, 2018 | 44.02 | 44.15 | 44.02 | 44.04 | 12,843 | -0.26(-0.58%) |
Apr 10, 2018 | 44.16 | 44.37 | 44.05 | 44.29 | 15,038 | +0.51(+1.16%) |
Apr 09, 2018 | 43.55 | 44.05 | 43.55 | 43.79 | 12,323 | +0.62(+1.44%) |
Apr 06, 2018 | 43.92 | 44.03 | 43.14 | 43.16 | 14,874 | -1.10(-2.49%) |
Apr 05, 2018 | 44.09 | 44.39 | 44.09 | 44.27 | 22,528 | +0.26(+0.59%) |
Apr 04, 2018 | 42.92 | 44.01 | 42.92 | 44.01 | 6,478 | +0.55(+1.26%) |
Apr 03, 2018 | 43.17 | 43.46 | 42.93 | 43.46 | 20,039 | +0.51(+1.20%) |
Apr 02, 2018 | 43.84 | 43.84 | 42.44 | 42.95 | 14,417 | -0.98(-2.23%) |
Mar 29, 2018 | 43.92 | 43.92 | 43.92 | 0 | +0.48(+1.10%) | |
Mar 28, 2018 | 43.54 | 43.73 | 43.35 | 43.45 | 50,743 | +0.04(+0.10%) |
Mar 27, 2018 | 44.03 | 44.14 | 43.40 | 43.40 | 13,008 | -0.53(-1.20%) |
Mar 26, 2018 | 43.65 | 43.93 | 43.13 | 43.93 | 13,081 | +0.94(+2.18%) |
Mar 23, 2018 | 43.80 | 43.89 | 42.99 | 42.99 | 27,497 | -0.86(-1.96%) |
Mar 22, 2018 | 44.53 | 44.53 | 43.79 | 43.85 | 12,562 | -1.19(-2.63%) |
Mar 21, 2018 | 44.83 | 45.21 | 44.83 | 45.04 | 9,434 | +0.18(+0.39%) |
Mar 20, 2018 | 44.90 | 44.91 | 44.70 | 44.86 | 18,597 | +0.03(+0.08%) |
Mar 19, 2018 | 45.32 | 45.32 | 44.64 | 44.83 | 42,113 | -0.52(-1.15%) |
Mar 16, 2018 | 45.55 | 45.64 | 45.35 | 45.35 | 36,890 | +0.02(+0.04%) |
Mar 15, 2018 | 45.44 | 45.54 | 45.26 | 45.33 | 15,747 | -0.05(-0.11%) |
Mar 14, 2018 | 45.64 | 45.67 | 45.29 | 45.38 | 126,022 | -0.34(-0.74%) |
Mar 13, 2018 | 46.17 | 46.17 | 45.68 | 45.72 | 12,440 | -0.43(-0.93%) |
Mar 12, 2018 | 46.03 | 46.15 | 45.97 | 46.15 | 11,769 | +0.13(+0.29%) |
Mar 09, 2018 | 45.67 | 46.06 | 45.67 | 46.01 | 28,875 | +0.74(+1.63%) |
Mar 08, 2018 | 45.31 | 45.34 | 45.06 | 45.28 | 15,372 | +0.13(+0.29%) |
Mar 07, 2018 | 44.96 | 45.19 | 44.72 | 45.15 | 9,519 | -0.10(-0.23%) |
Mar 06, 2018 | 45.24 | 45.26 | 45.03 | 45.25 | 10,078 | -0.01(-0.02%) |
Mar 05, 2018 | 44.86 | 45.27 | 44.86 | 45.26 | 7,702 | +0.53(+1.19%) |
Mar 02, 2018 | 44.41 | 44.73 | 44.14 | 44.73 | 48,193 | +0.37(+0.84%) |