Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.71 | 43.39 | 42.71 | 42.76 | 198,465 | +0.35(+0.83%) |
Jun 28, 2018 | 43.26 | 43.26 | 42.25 | 42.41 | 384,118 | -0.83(-1.92%) |
Jun 27, 2018 | 44.31 | 45.26 | 43.21 | 43.24 | 383,087 | -1.11(-2.51%) |
Jun 26, 2018 | 43.25 | 44.60 | 43.20 | 44.35 | 344,753 | +1.13(+2.62%) |
Jun 25, 2018 | 43.60 | 43.74 | 42.38 | 43.22 | 331,648 | -0.39(-0.90%) |
Jun 22, 2018 | 43.31 | 44.45 | 43.27 | 43.61 | 516,581 | +0.78(+1.82%) |
Jun 21, 2018 | 44.36 | 44.55 | 42.65 | 42.83 | 553,248 | -1.47(-3.31%) |
Jun 20, 2018 | 43.79 | 44.92 | 43.43 | 44.30 | 302,498 | +0.70(+1.61%) |
Jun 19, 2018 | 44.05 | 44.08 | 42.77 | 43.59 | 237,835 | -1.06(-2.38%) |
Jun 18, 2018 | 43.70 | 44.68 | 43.35 | 44.66 | 350,570 | +0.60(+1.35%) |
Jun 15, 2018 | 44.07 | 43.27 | 44.06 | 310,858 | +0.79(+1.83%) | |
Jun 14, 2018 | 43.18 | 43.52 | 42.89 | 43.27 | 106,810 | +0.21(+0.50%) |
Jun 13, 2018 | 43.55 | 43.74 | 42.95 | 43.05 | 152,238 | -0.45(-1.03%) |
Jun 12, 2018 | 43.88 | 44.17 | 43.19 | 43.50 | 159,942 | -0.32(-0.74%) |
Jun 11, 2018 | 44.31 | 44.51 | 43.76 | 43.83 | 149,889 | -0.36(-0.82%) |
Jun 08, 2018 | 44.05 | 44.39 | 43.72 | 44.19 | 116,232 | +0.22(+0.51%) |
Jun 07, 2018 | 44.19 | 44.52 | 43.60 | 43.96 | 187,691 | -0.14(-0.31%) |
Jun 06, 2018 | 43.67 | 44.10 | 154,374 | +0.06(+0.13%) | ||
Jun 05, 2018 | 43.19 | 44.07 | 43.10 | 44.04 | 215,661 | +1.04(+2.41%) |
Jun 04, 2018 | 43.29 | 43.43 | 42.60 | 43.01 | 148,762 | +0.01(+0.02%) |
Jun 01, 2018 | 43.01 | 43.54 | 42.91 | 43.00 | 157,032 | +0.43(+1.01%) |
May 31, 2018 | 43.59 | 43.67 | 42.53 | 42.57 | 208,549 | -1.49(-3.39%) |
May 30, 2018 | 43.47 | 44.32 | 43.15 | 44.06 | 160,095 | +0.92(+2.13%) |
May 29, 2018 | 43.07 | 43.63 | 42.67 | 43.14 | 193,124 | -0.26(-0.61%) |
May 25, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.90(-2.03%) | |
May 24, 2018 | 43.55 | 44.38 | 43.55 | 44.31 | 320,150 | +0.69(+1.59%) |
May 23, 2018 | 43.75 | 43.78 | 43.01 | 43.61 | 406,686 | -0.49(-1.11%) |
May 22, 2018 | 45.06 | 45.10 | 44.08 | 44.10 | 175,530 | -0.97(-2.15%) |
May 21, 2018 | 44.26 | 45.26 | 44.26 | 45.07 | 187,799 | +1.06(+2.42%) |
May 18, 2018 | 43.63 | 44.25 | 43.47 | 44.00 | 206,001 | +0.58(+1.33%) |
May 17, 2018 | 43.06 | 43.73 | 43.00 | 43.43 | 207,944 | +0.27(+0.63%) |
May 16, 2018 | 43.19 | 43.64 | 42.25 | 43.15 | 330,309 | -0.06(-0.14%) |
May 15, 2018 | 42.81 | 43.27 | 42.39 | 43.21 | 203,746 | -0.05(-0.11%) |
May 14, 2018 | 43.09 | 43.88 | 42.86 | 43.26 | 355,192 | +0.20(+0.45%) |
May 11, 2018 | 42.77 | 43.25 | 42.40 | 43.06 | 269,621 | +0.47(+1.10%) |
May 10, 2018 | 42.31 | 42.73 | 42.08 | 42.60 | 178,779 | +0.43(+1.02%) |
May 09, 2018 | 42.22 | 42.42 | 41.53 | 42.17 | 106,268 | +0.12(+0.28%) |
May 08, 2018 | 41.90 | 42.14 | 41.29 | 42.05 | 160,111 | +0.10(+0.23%) |
May 07, 2018 | 41.16 | 42.15 | 40.74 | 41.95 | 440,815 | +1.23(+3.02%) |
May 04, 2018 | 39.98 | 41.02 | 39.55 | 40.72 | 272,847 | +0.53(+1.31%) |
May 03, 2018 | 40.73 | 41.35 | 39.91 | 40.19 | 490,177 | -1.17(-2.83%) |
May 02, 2018 | 42.08 | 44.17 | 40.12 | 41.36 | 797,311 | -2.92(-6.60%) |
May 01, 2018 | 43.77 | 44.34 | 42.61 | 44.29 | 351,495 | +0.32(+0.73%) |
Apr 30, 2018 | 45.54 | 45.54 | 43.91 | 43.96 | 274,129 | -1.42(-3.12%) |
Apr 27, 2018 | 45.66 | 45.84 | 44.80 | 45.38 | 120,223 | -0.27(-0.60%) |
Apr 26, 2018 | 46.28 | 46.31 | 45.22 | 45.65 | 137,529 | -0.42(-0.91%) |
Apr 25, 2018 | 46.59 | 47.18 | 45.88 | 46.07 | 155,306 | -0.55(-1.17%) |
Apr 24, 2018 | 49.02 | 49.15 | 46.13 | 46.62 | 142,318 | -2.17(-4.45%) |
Apr 23, 2018 | 48.95 | 49.40 | 48.54 | 48.79 | 155,221 | -0.03(-0.06%) |
Apr 20, 2018 | 49.10 | 49.63 | 48.49 | 48.82 | 121,931 | -0.44(-0.89%) |
Apr 19, 2018 | 49.25 | 49.66 | 48.69 | 49.26 | 164,101 | -0.25(-0.51%) |
Apr 18, 2018 | 49.48 | 50.08 | 49.27 | 49.51 | 210,867 | +0.21(+0.42%) |
Apr 17, 2018 | 49.08 | 49.66 | 48.95 | 49.31 | 139,478 | +0.48(+0.98%) |
Apr 16, 2018 | 48.62 | 48.90 | 47.74 | 48.83 | 173,639 | +0.71(+1.48%) |
Apr 13, 2018 | 48.98 | 48.98 | 47.89 | 48.12 | 116,079 | -0.45(-0.93%) |
Apr 12, 2018 | 48.86 | 49.20 | 48.34 | 48.56 | 146,823 | +0.16(+0.32%) |
Apr 11, 2018 | 47.80 | 48.64 | 47.36 | 48.41 | 204,899 | +0.40(+0.83%) |
Apr 10, 2018 | 47.25 | 48.25 | 46.99 | 48.01 | 239,784 | +1.73(+3.74%) |
Apr 09, 2018 | 46.96 | 46.96 | 46.23 | 46.28 | 328,774 | -0.22(-0.48%) |
Apr 06, 2018 | 48.12 | 48.97 | 45.58 | 46.50 | 602,283 | -1.79(-3.70%) |
Apr 05, 2018 | 47.90 | 48.78 | 47.80 | 48.29 | 279,766 | +0.53(+1.10%) |
Apr 04, 2018 | 46.11 | 47.99 | 46.01 | 47.76 | 204,743 | +0.53(+1.12%) |
Apr 03, 2018 | 46.85 | 47.64 | 46.69 | 47.24 | 347,908 | +0.70(+1.51%) |