Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.23 | 45.23 | 44.84 | 44.95 | 74,833 | -0.33(-0.73%) |
May 30, 2018 | 45.04 | 45.31 | 44.99 | 45.29 | 68,418 | +0.47(+1.05%) |
May 29, 2018 | 44.95 | 45.09 | 44.63 | 44.82 | 71,362 | -0.34(-0.75%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.12(+0.26%) | |
May 24, 2018 | 44.86 | 45.10 | 44.69 | 45.04 | 59,611 | +0.10(+0.22%) |
May 23, 2018 | 44.52 | 44.94 | 44.52 | 44.94 | 70,678 | +0.22(+0.49%) |
May 22, 2018 | 45.12 | 45.21 | 44.69 | 44.72 | 36,374 | -0.23(-0.52%) |
May 21, 2018 | 44.97 | 45.05 | 44.88 | 44.95 | 39,577 | +0.22(+0.49%) |
May 18, 2018 | 44.80 | 44.81 | 44.73 | 44.73 | 37,481 | -0.13(-0.28%) |
May 17, 2018 | 44.88 | 45.17 | 44.80 | 44.86 | 54,194 | -0.16(-0.35%) |
May 16, 2018 | 44.73 | 45.13 | 44.73 | 45.02 | 452,015 | +0.40(+0.90%) |
May 15, 2018 | 44.64 | 44.67 | 44.46 | 44.61 | 91,914 | -0.25(-0.56%) |
May 14, 2018 | 44.85 | 44.97 | 44.84 | 44.87 | 49,496 | +0.12(+0.26%) |
May 11, 2018 | 44.66 | 44.81 | 44.60 | 44.75 | 36,011 | +0.11(+0.25%) |
May 10, 2018 | 44.52 | 44.75 | 44.51 | 44.64 | 74,336 | +0.14(+0.32%) |
May 09, 2018 | 44.47 | 44.55 | 44.19 | 44.50 | 70,469 | +0.10(+0.22%) |
May 08, 2018 | 44.48 | 44.58 | 44.18 | 44.40 | 230,062 | -0.15(-0.34%) |
May 07, 2018 | 44.74 | 44.74 | 44.51 | 44.55 | 30,482 | +0.04(+0.09%) |
May 04, 2018 | 43.76 | 44.62 | 43.76 | 44.51 | 95,956 | +0.61(+1.40%) |
May 03, 2018 | 43.96 | 44.02 | 43.39 | 43.90 | 74,394 | -0.24(-0.54%) |
May 02, 2018 | 44.20 | 44.54 | 44.10 | 44.14 | 80,776 | -0.34(-0.76%) |
May 01, 2018 | 44.33 | 44.50 | 43.98 | 44.48 | 79,310 | +0.07(+0.17%) |
Apr 30, 2018 | 44.71 | 44.91 | 44.40 | 44.40 | 69,483 | -0.10(-0.22%) |
Apr 27, 2018 | 44.92 | 44.92 | 44.42 | 44.50 | 87,612 | +0.14(+0.32%) |
Apr 26, 2018 | 44.07 | 44.47 | 44.01 | 44.36 | 92,603 | +0.54(+1.24%) |
Apr 25, 2018 | 43.60 | 43.92 | 43.26 | 43.82 | 77,096 | +0.19(+0.43%) |
Apr 24, 2018 | 44.47 | 44.47 | 43.38 | 43.63 | 96,031 | -0.63(-1.43%) |
Apr 23, 2018 | 44.38 | 44.54 | 44.08 | 44.26 | 55,405 | +0.05(+0.12%) |
Apr 20, 2018 | 44.69 | 44.71 | 44.12 | 44.21 | 67,988 | -0.45(-1.01%) |
Apr 19, 2018 | 44.76 | 44.82 | 44.47 | 44.66 | 87,821 | -0.11(-0.24%) |
Apr 18, 2018 | 44.61 | 44.92 | 44.61 | 44.77 | 65,704 | +0.29(+0.66%) |
Apr 17, 2018 | 44.18 | 44.54 | 44.18 | 44.48 | 106,898 | +0.77(+1.75%) |
Apr 16, 2018 | 43.53 | 43.89 | 43.42 | 43.71 | 75,869 | +0.40(+0.93%) |
Apr 13, 2018 | 43.70 | 43.71 | 43.20 | 43.31 | 53,822 | -0.22(-0.50%) |
Apr 12, 2018 | 43.55 | 43.72 | 43.40 | 43.53 | 79,226 | +0.23(+0.52%) |
Apr 11, 2018 | 43.34 | 43.69 | 43.26 | 43.30 | 62,835 | -0.15(-0.35%) |
Apr 10, 2018 | 43.56 | 43.56 | 43.10 | 43.45 | 193,241 | +0.41(+0.95%) |
Apr 09, 2018 | 43.43 | 43.64 | 43.00 | 43.04 | 114,427 | -0.10(-0.24%) |
Apr 06, 2018 | 43.92 | 43.96 | 42.88 | 43.15 | 83,423 | -0.89(-2.03%) |
Apr 05, 2018 | 43.85 | 44.14 | 43.71 | 44.04 | 72,331 | +0.51(+1.18%) |
Apr 04, 2018 | 42.20 | 43.60 | 42.20 | 43.53 | 129,558 | +0.69(+1.61%) |
Apr 03, 2018 | 42.56 | 43.01 | 42.26 | 42.84 | 606,798 | +0.46(+1.10%) |
Apr 02, 2018 | 43.37 | 43.37 | 41.99 | 42.37 | 1,671,504 | -1.28(-2.94%) |
Mar 29, 2018 | 43.66 | 43.66 | 43.66 | 0 | +0.57(+1.31%) | |
Mar 28, 2018 | 43.24 | 43.55 | 42.83 | 43.09 | 350,500 | -0.37(-0.84%) |
Mar 27, 2018 | 44.38 | 44.53 | 43.23 | 43.46 | 248,296 | -0.85(-1.92%) |
Mar 26, 2018 | 43.87 | 44.35 | 43.37 | 44.31 | 268,588 | +1.20(+2.79%) |
Mar 23, 2018 | 44.04 | 44.11 | 43.10 | 43.10 | 143,953 | -0.86(-1.97%) |
Mar 22, 2018 | 44.52 | 44.58 | 43.95 | 43.97 | 105,465 | -0.86(-1.91%) |
Mar 21, 2018 | 44.86 | 45.13 | 44.73 | 44.83 | 97,701 | -0.11(-0.25%) |
Mar 20, 2018 | 44.78 | 44.97 | 44.78 | 44.94 | 46,442 | +0.24(+0.53%) |
Mar 19, 2018 | 45.10 | 45.10 | 44.43 | 44.70 | 135,861 | -0.61(-1.34%) |
Mar 16, 2018 | 45.33 | 45.51 | 45.31 | 45.31 | 32,371 | -0.01(-0.03%) |
Mar 15, 2018 | 45.45 | 45.56 | 45.24 | 45.32 | 123,996 | -0.04(-0.09%) |
Mar 14, 2018 | 45.73 | 45.73 | 45.39 | 45.37 | 71,531 | -0.18(-0.39%) |
Mar 13, 2018 | 46.08 | 46.08 | 45.47 | 45.54 | 99,094 | -0.32(-0.70%) |
Mar 12, 2018 | 45.87 | 45.99 | 45.76 | 45.87 | 54,297 | +0.11(+0.25%) |
Mar 09, 2018 | 45.28 | 45.75 | 45.19 | 45.75 | 89,820 | +0.75(+1.67%) |
Mar 08, 2018 | 45.04 | 45.09 | 44.91 | 45.00 | 88,368 | +0.12(+0.26%) |
Mar 07, 2018 | 44.89 | 44.64 | 44.89 | 33,652 | -0.25(-0.55%) | |
Mar 06, 2018 | 45.11 | 45.13 | 44.86 | 45.13 | 63,333 | +0.22(+0.49%) |
Mar 05, 2018 | 44.27 | 45.00 | 44.19 | 44.91 | 69,188 | +0.47(+1.05%) |
Mar 02, 2018 | 43.81 | 44.47 | 43.69 | 44.45 | 118,915 | +0.13(+0.29%) |