Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.58 | 42.58 | 42.43 | 42.43 | 5,890 | -0.19(-0.46%) |
May 30, 2018 | 42.58 | 42.63 | 42.58 | 42.63 | 1,648 | +0.51(+1.22%) |
May 29, 2018 | 42.16 | 42.50 | 41.93 | 42.11 | 3,939 | -0.35(-0.83%) |
May 25, 2018 | 42.46 | 42.46 | 42.46 | 0 | -0.12(-0.28%) | |
May 23, 2018 | 42.58 | 42.58 | 42.58 | 16 | +0.22(+0.52%) | |
May 22, 2018 | 42.54 | 42.54 | 42.36 | 42.36 | 1,987 | -0.05(-0.12%) |
May 21, 2018 | 42.30 | 42.48 | 42.30 | 42.42 | 1,426 | +0.13(+0.32%) |
May 18, 2018 | 42.28 | 42.28 | 42.28 | 42.28 | 343 | -0.34(-0.80%) |
May 16, 2018 | 42.62 | 42.62 | 42.62 | 118 | -0.02(-0.05%) | |
May 15, 2018 | 42.71 | 42.71 | 42.64 | 42.64 | 700 | -0.32(-0.73%) |
May 14, 2018 | 42.99 | 43.11 | 42.88 | 42.96 | 2,201 | +0.10(+0.22%) |
May 11, 2018 | 42.62 | 42.92 | 42.62 | 42.86 | 1,664 | +0.24(+0.57%) |
May 10, 2018 | 42.45 | 42.65 | 42.36 | 42.62 | 2,156 | +0.20(+0.47%) |
May 09, 2018 | 42.46 | 42.46 | 42.42 | 42.42 | 1,215 | -0.62(-1.44%) |
May 08, 2018 | 43.08 | 43.08 | 42.72 | 43.04 | 3,108 | -0.27(-0.62%) |
May 07, 2018 | 43.35 | 43.35 | 43.31 | 43.31 | 1,124 | +0.62(+1.46%) |
May 03, 2018 | 42.69 | 42.69 | 42.69 | 97 | -0.24(-0.57%) | |
May 02, 2018 | 42.93 | 42.93 | 42.93 | 42.93 | 277 | -0.06(-0.14%) |
May 01, 2018 | 42.99 | 42.99 | 42.99 | 42.99 | 475 | -0.24(-0.57%) |
Apr 30, 2018 | 43.27 | 43.31 | 43.15 | 43.23 | 7,260 | +0.31(+0.73%) |
Apr 27, 2018 | 42.92 | 42.92 | 42.92 | 42.92 | 500 | +0.34(+0.79%) |
Apr 26, 2018 | 42.42 | 42.58 | 42.42 | 42.58 | 643 | +0.30(+0.70%) |
Apr 25, 2018 | 42.13 | 42.29 | 42.13 | 42.29 | 471 | +0.22(+0.52%) |
Apr 24, 2018 | 42.22 | 42.22 | 42.07 | 42.07 | 2,603 | -0.04(-0.10%) |
Apr 20, 2018 | 42.11 | 42.11 | 42.11 | 105 | -0.05(-0.12%) | |
Apr 18, 2018 | 42.16 | 42.16 | 42.16 | 14 | -0.14(-0.34%) | |
Apr 17, 2018 | 41.77 | 42.31 | 41.77 | 42.31 | 6,628 | +0.67(+1.60%) |
Apr 16, 2018 | 41.32 | 41.69 | 41.32 | 41.64 | 2,605 | +0.54(+1.30%) |
Apr 12, 2018 | 41.10 | 41.10 | 41.10 | 311 | -0.39(-0.94%) | |
Apr 11, 2018 | 41.35 | 41.49 | 41.35 | 41.49 | 1,888 | +0.05(+0.12%) |
Apr 10, 2018 | 41.44 | 41.45 | 41.29 | 41.44 | 6,771 | -0.19(-0.45%) |
Apr 09, 2018 | 41.66 | 41.66 | 41.56 | 41.63 | 699 | +0.26(+0.63%) |
Apr 06, 2018 | 41.32 | 41.37 | 41.32 | 41.37 | 444 | -0.10(-0.24%) |
Apr 05, 2018 | 41.42 | 41.47 | 41.23 | 41.47 | 2,462 | +0.04(+0.10%) |
Apr 04, 2018 | 41.43 | 41.43 | 41.43 | 41.43 | 210 | -0.23(-0.55%) |
Apr 03, 2018 | 41.36 | 41.66 | 41.28 | 41.66 | 6,831 | +0.84(+2.07%) |
Apr 02, 2018 | 41.24 | 41.24 | 40.73 | 40.81 | 1,058 | -0.21(-0.51%) |
Mar 28, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.30(+0.75%) | |
Mar 27, 2018 | 40.59 | 40.79 | 40.59 | 40.72 | 844 | +0.58(+1.45%) |
Mar 26, 2018 | 40.25 | 40.25 | 40.14 | 40.14 | 411 | -0.09(-0.23%) |
Mar 23, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 357 | -0.36(-0.89%) |
Mar 22, 2018 | 40.59 | 40.59 | 40.59 | 40.59 | 303 | +0.04(+0.10%) |
Mar 21, 2018 | 40.50 | 40.55 | 40.50 | 40.55 | 300 | +0.20(+0.50%) |
Mar 20, 2018 | 40.25 | 40.35 | 40.25 | 40.35 | 428 | -0.06(-0.15%) |
Mar 19, 2018 | 40.28 | 40.41 | 40.28 | 40.41 | 1,370 | -0.01(-0.02%) |
Mar 15, 2018 | 40.42 | 40.42 | 40.42 | 35 | -0.03(-0.08%) | |
Mar 14, 2018 | 40.59 | 40.59 | 40.43 | 40.45 | 6,433 | +0.27(+0.67%) |
Mar 13, 2018 | 40.34 | 40.39 | 40.18 | 40.18 | 1,117 | +0.31(+0.78%) |
Mar 09, 2018 | 39.87 | 39.87 | 39.87 | 23 | +0.10(+0.26%) | |
Mar 08, 2018 | 39.77 | 39.77 | 39.77 | 39.77 | 622 | -0.27(-0.67%) |
Mar 06, 2018 | 40.03 | 40.03 | 40.03 | 40.03 | 475 | +0.11(+0.27%) |
Mar 05, 2018 | 39.98 | 39.98 | 39.93 | 39.93 | 663 | +0.21(+0.53%) |