Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.06 | 44.59 | 43.97 | 44.01 | 277,466 | +0.05(+0.11%) |
Jun 28, 2018 | 44.01 | 44.45 | 43.82 | 43.97 | 205,316 | -0.19(-0.44%) |
Jun 27, 2018 | 44.78 | 44.97 | 44.06 | 44.16 | 217,547 | -0.62(-1.39%) |
Jun 26, 2018 | 44.21 | 44.93 | 44.06 | 44.78 | 643,661 | +0.62(+1.41%) |
Jun 25, 2018 | 44.35 | 44.54 | 43.58 | 44.16 | 506,299 | -0.38(-0.86%) |
Jun 22, 2018 | 44.93 | 45.12 | 44.21 | 44.54 | 435,644 | -0.10(-0.22%) |
Jun 21, 2018 | 45.84 | 45.84 | 44.54 | 44.64 | 364,999 | -1.06(-2.31%) |
Jun 20, 2018 | 46.13 | 46.27 | 45.55 | 45.70 | 368,047 | -0.48(-1.04%) |
Jun 19, 2018 | 46.37 | 46.65 | 45.60 | 46.18 | 187,062 | -0.53(-1.13%) |
Jun 18, 2018 | 45.89 | 47.04 | 45.84 | 46.70 | 112,909 | +0.67(+1.46%) |
Jun 15, 2018 | 46.22 | 45.70 | 46.03 | 251,105 | +0.34(+0.74%) | |
Jun 14, 2018 | 45.74 | 45.74 | 45.19 | 45.70 | 99,730 | +0.10(+0.21%) |
Jun 13, 2018 | 45.98 | 45.98 | 45.41 | 45.60 | 171,800 | -0.43(-0.94%) |
Jun 12, 2018 | 45.50 | 46.03 | 45.22 | 46.03 | 98,691 | +0.53(+1.16%) |
Jun 11, 2018 | 45.46 | 45.70 | 45.22 | 45.50 | 101,443 | -0.10(-0.21%) |
Jun 08, 2018 | 45.31 | 45.98 | 45.31 | 45.60 | 145,367 | +0.00(+0.00%) |
Jun 07, 2018 | 46.37 | 46.37 | 44.73 | 45.60 | 366,915 | -0.67(-1.45%) |
Jun 06, 2018 | 46.03 | 46.27 | 122,271 | -0.34(-0.72%) | ||
Jun 05, 2018 | 45.74 | 46.90 | 45.74 | 46.61 | 131,018 | +0.77(+1.68%) |
Jun 04, 2018 | 45.55 | 45.96 | 45.36 | 45.84 | 127,374 | +0.58(+1.27%) |
Jun 01, 2018 | 45.36 | 45.79 | 45.12 | 45.26 | 115,463 | +0.24(+0.53%) |
May 31, 2018 | 45.70 | 45.84 | 44.97 | 45.02 | 136,178 | -0.67(-1.47%) |
May 30, 2018 | 45.07 | 45.79 | 45.07 | 45.70 | 169,161 | +1.11(+2.48%) |
May 29, 2018 | 44.40 | 44.97 | 44.13 | 44.59 | 243,880 | -0.05(-0.11%) |
May 25, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.19(+0.43%) | |
May 24, 2018 | 43.87 | 44.59 | 43.53 | 44.45 | 176,912 | +0.48(+1.09%) |
May 23, 2018 | 44.06 | 44.45 | 43.73 | 43.97 | 217,882 | -0.24(-0.54%) |
May 22, 2018 | 44.93 | 44.93 | 44.11 | 44.21 | 99,552 | -0.58(-1.29%) |
May 21, 2018 | 44.40 | 44.83 | 44.16 | 44.78 | 142,338 | +0.53(+1.19%) |
May 18, 2018 | 44.49 | 44.54 | 44.16 | 44.25 | 142,855 | -0.05(-0.11%) |
May 17, 2018 | 43.97 | 44.54 | 43.97 | 44.30 | 122,798 | +0.38(+0.88%) |
May 16, 2018 | 43.15 | 44.30 | 43.03 | 43.92 | 238,920 | +0.91(+2.12%) |
May 15, 2018 | 42.81 | 43.10 | 42.67 | 43.00 | 87,225 | +0.00(+0.00%) |
May 14, 2018 | 43.44 | 43.49 | 42.96 | 43.00 | 98,736 | -0.38(-0.89%) |
May 11, 2018 | 43.58 | 43.87 | 43.00 | 43.39 | 122,521 | -0.26(-0.59%) |
May 10, 2018 | 43.17 | 43.70 | 42.88 | 43.65 | 147,556 | +0.58(+1.34%) |
May 09, 2018 | 42.83 | 43.31 | 42.45 | 43.07 | 203,922 | +0.48(+1.13%) |
May 08, 2018 | 41.35 | 42.64 | 41.20 | 42.59 | 135,600 | +1.39(+3.38%) |
May 07, 2018 | 41.25 | 41.44 | 40.72 | 41.20 | 196,353 | +0.19(+0.47%) |
May 04, 2018 | 40.53 | 41.18 | 40.00 | 41.01 | 119,717 | +0.29(+0.71%) |
May 03, 2018 | 40.24 | 40.87 | 39.72 | 40.72 | 137,217 | +0.43(+1.07%) |
May 02, 2018 | 40.29 | 40.53 | 39.76 | 40.29 | 129,026 | +0.00(+0.00%) |
May 01, 2018 | 40.29 | 40.29 | 39.62 | 40.29 | 159,056 | -0.19(-0.47%) |
Apr 30, 2018 | 41.68 | 41.83 | 40.24 | 40.48 | 264,811 | -1.49(-3.54%) |
Apr 27, 2018 | 46.72 | 46.96 | 41.59 | 41.97 | 249,292 | +2.11(+5.29%) |
Apr 26, 2018 | 40.24 | 40.24 | 39.55 | 39.86 | 110,577 | -0.10(-0.24%) |
Apr 25, 2018 | 40.00 | 40.17 | 39.52 | 39.96 | 109,418 | -0.05(-0.12%) |
Apr 24, 2018 | 40.34 | 40.43 | 39.67 | 40.00 | 102,860 | -0.14(-0.36%) |
Apr 23, 2018 | 40.05 | 40.39 | 39.86 | 40.15 | 87,017 | +0.10(+0.24%) |
Apr 20, 2018 | 40.39 | 40.58 | 39.81 | 40.05 | 72,680 | -0.38(-0.95%) |
Apr 19, 2018 | 40.87 | 41.06 | 40.29 | 40.43 | 167,294 | -0.67(-1.63%) |
Apr 18, 2018 | 40.20 | 41.20 | 40.12 | 41.11 | 161,481 | +1.15(+2.88%) |
Apr 17, 2018 | 40.05 | 40.67 | 39.81 | 39.96 | 197,613 | +0.00(+0.00%) |
Apr 16, 2018 | 39.19 | 40.20 | 39.19 | 39.96 | 272,513 | +0.96(+2.46%) |
Apr 13, 2018 | 39.48 | 39.48 | 38.95 | 39.00 | 73,959 | -0.38(-0.97%) |
Apr 12, 2018 | 39.48 | 39.76 | 39.28 | 39.38 | 58,451 | +0.10(+0.24%) |
Apr 11, 2018 | 39.24 | 39.33 | 38.90 | 39.28 | 81,215 | +0.00(+0.00%) |
Apr 10, 2018 | 39.00 | 39.43 | 38.85 | 39.28 | 86,766 | +0.77(+1.99%) |
Apr 09, 2018 | 39.00 | 39.09 | 38.42 | 38.52 | 130,609 | -0.34(-0.86%) |
Apr 06, 2018 | 39.52 | 39.86 | 38.73 | 38.85 | 180,638 | -0.96(-2.41%) |
Apr 05, 2018 | 39.52 | 39.86 | 39.33 | 39.81 | 109,843 | +0.43(+1.10%) |
Apr 04, 2018 | 39.00 | 39.40 | 38.52 | 39.38 | 186,639 | -0.24(-0.61%) |
Apr 03, 2018 | 38.90 | 39.67 | 38.80 | 39.62 | 208,622 | +0.86(+2.23%) |