Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.05 | 39.51 | 38.66 | 39.45 | 2,193,885 | +1.43(+3.75%) |
Jun 28, 2018 | 37.65 | 38.05 | 37.32 | 38.03 | 1,049,538 | +1.25(+3.41%) |
Jun 27, 2018 | 37.76 | 37.93 | 36.44 | 36.77 | 1,290,435 | -1.65(-4.30%) |
Jun 26, 2018 | 38.81 | 38.98 | 38.22 | 38.42 | 1,394,704 | -0.40(-1.04%) |
Jun 25, 2018 | 38.79 | 39.00 | 38.19 | 38.83 | 1,058,053 | -0.92(-2.31%) |
Jun 22, 2018 | 39.82 | 40.06 | 39.31 | 39.75 | 724,076 | +1.06(+2.73%) |
Jun 21, 2018 | 38.91 | 39.00 | 38.49 | 38.69 | 518,339 | +0.01(+0.02%) |
Jun 20, 2018 | 39.07 | 39.31 | 38.65 | 38.68 | 828,208 | +0.57(+1.49%) |
Jun 19, 2018 | 38.19 | 38.46 | 37.67 | 38.11 | 1,426,323 | -0.95(-2.44%) |
Jun 18, 2018 | 39.35 | 39.35 | 38.77 | 39.07 | 759,533 | -1.28(-3.16%) |
Jun 15, 2018 | 40.68 | 40.03 | 40.34 | 724,755 | -0.33(-0.81%) | |
Jun 14, 2018 | 41.55 | 41.76 | 40.66 | 40.68 | 726,411 | -0.09(-0.23%) |
Jun 13, 2018 | 41.12 | 41.65 | 40.32 | 40.77 | 802,009 | +0.09(+0.23%) |
Jun 12, 2018 | 41.19 | 41.27 | 40.57 | 40.68 | 466,039 | -0.64(-1.55%) |
Jun 11, 2018 | 41.43 | 41.59 | 41.19 | 41.32 | 495,452 | -0.61(-1.47%) |
Jun 08, 2018 | 41.59 | 42.09 | 41.26 | 41.93 | 840,612 | -0.01(-0.02%) |
Jun 07, 2018 | 42.80 | 43.00 | 41.66 | 41.94 | 1,371,056 | -1.51(-3.48%) |
Jun 06, 2018 | 43.51 | 43.01 | 43.45 | 498,305 | +0.88(+2.08%) | |
Jun 05, 2018 | 43.05 | 43.23 | 42.51 | 42.57 | 791,473 | -1.54(-3.49%) |
Jun 04, 2018 | 44.07 | 44.36 | 43.98 | 44.11 | 678,024 | +0.91(+2.11%) |
Jun 01, 2018 | 43.05 | 43.39 | 42.84 | 43.19 | 802,225 | +1.17(+2.80%) |
May 31, 2018 | 42.28 | 42.40 | 41.76 | 42.02 | 916,453 | -0.41(-0.97%) |
May 30, 2018 | 41.92 | 42.49 | 41.57 | 42.43 | 696,831 | +0.94(+2.26%) |
May 29, 2018 | 42.10 | 42.27 | 41.24 | 41.49 | 777,188 | -2.03(-4.65%) |
May 25, 2018 | 43.52 | 43.52 | 43.52 | 0 | -0.09(-0.22%) | |
May 24, 2018 | 43.46 | 43.78 | 42.99 | 43.61 | 506,978 | -0.20(-0.46%) |
May 23, 2018 | 42.98 | 43.86 | 42.84 | 43.82 | 454,249 | +0.22(+0.50%) |
May 22, 2018 | 43.57 | 43.92 | 43.51 | 43.60 | 324,826 | +1.13(+2.66%) |
May 21, 2018 | 42.35 | 42.63 | 42.15 | 42.47 | 387,867 | -0.11(-0.27%) |
May 18, 2018 | 42.84 | 42.96 | 42.47 | 42.59 | 713,233 | -1.22(-2.77%) |
May 17, 2018 | 43.86 | 44.04 | 43.36 | 43.80 | 1,728,525 | -0.95(-2.13%) |
May 16, 2018 | 44.75 | 45.06 | 44.59 | 44.75 | 691,854 | +1.17(+2.68%) |
May 15, 2018 | 43.88 | 44.12 | 43.36 | 43.59 | 687,230 | -1.98(-4.34%) |
May 14, 2018 | 45.75 | 46.02 | 45.49 | 45.56 | 286,895 | -0.27(-0.59%) |
May 11, 2018 | 45.85 | 46.23 | 45.62 | 45.83 | 484,122 | +0.22(+0.49%) |
May 10, 2018 | 45.05 | 45.81 | 45.01 | 45.61 | 994,344 | +1.34(+3.02%) |
May 09, 2018 | 44.17 | 44.38 | 43.86 | 44.27 | 507,291 | +0.28(+0.63%) |
May 08, 2018 | 43.87 | 44.04 | 43.44 | 44.00 | 494,923 | -0.11(-0.25%) |
May 07, 2018 | 44.09 | 44.42 | 43.89 | 44.11 | 323,813 | -0.22(-0.49%) |
May 04, 2018 | 43.58 | 44.62 | 43.44 | 44.32 | 700,083 | +0.64(+1.47%) |
May 03, 2018 | 43.90 | 43.98 | 42.94 | 43.68 | 806,945 | -0.05(-0.12%) |
May 02, 2018 | 44.46 | 44.71 | 43.68 | 43.73 | 690,873 | -0.16(-0.37%) |
May 01, 2018 | 44.01 | 45.09 | 43.13 | 43.90 | 977,723 | -0.56(-1.26%) |
Apr 30, 2018 | 45.15 | 45.26 | 44.37 | 44.46 | 624,892 | -0.90(-1.98%) |
Apr 27, 2018 | 44.90 | 45.48 | 44.50 | 45.35 | 484,694 | +0.39(+0.87%) |
Apr 26, 2018 | 44.60 | 45.00 | 44.39 | 44.96 | 590,215 | +0.85(+1.93%) |
Apr 25, 2018 | 44.07 | 44.35 | 43.63 | 44.11 | 874,743 | -0.55(-1.24%) |
Apr 24, 2018 | 45.02 | 45.35 | 44.38 | 44.67 | 588,300 | -0.38(-0.84%) |
Apr 23, 2018 | 45.69 | 45.74 | 44.96 | 45.04 | 796,716 | -1.15(-2.49%) |
Apr 20, 2018 | 46.50 | 46.53 | 45.94 | 46.19 | 656,815 | -0.61(-1.31%) |
Apr 19, 2018 | 47.37 | 47.49 | 46.53 | 46.81 | 403,312 | -0.38(-0.82%) |
Apr 18, 2018 | 46.96 | 47.39 | 46.77 | 47.19 | 489,467 | +0.90(+1.95%) |
Apr 17, 2018 | 45.84 | 46.46 | 45.76 | 46.29 | 401,891 | +0.34(+0.73%) |
Apr 16, 2018 | 45.64 | 46.02 | 45.53 | 45.95 | 451,899 | +0.56(+1.23%) |
Apr 13, 2018 | 45.67 | 45.80 | 45.23 | 45.39 | 301,182 | -0.24(-0.53%) |
Apr 12, 2018 | 45.84 | 46.06 | 45.48 | 45.63 | 531,105 | -0.27(-0.59%) |
Apr 11, 2018 | 45.63 | 46.10 | 45.26 | 45.90 | 583,619 | -0.22(-0.47%) |
Apr 10, 2018 | 45.78 | 46.27 | 45.43 | 46.12 | 548,024 | +0.92(+2.03%) |
Apr 09, 2018 | 45.13 | 45.83 | 44.84 | 45.20 | 663,918 | +0.17(+0.37%) |
Apr 06, 2018 | 45.57 | 45.90 | 44.58 | 45.03 | 631,644 | -0.96(-2.09%) |
Apr 05, 2018 | 46.05 | 46.25 | 45.63 | 45.99 | 635,526 | +0.06(+0.13%) |
Apr 04, 2018 | 44.41 | 46.02 | 44.27 | 45.93 | 834,482 | +0.20(+0.44%) |
Apr 03, 2018 | 45.89 | 46.00 | 45.13 | 45.73 | 816,229 | +0.45(+1.00%) |