Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.95 | 45.18 | 44.54 | 44.60 | 1,218,190 | -0.17(-0.37%) |
Jun 28, 2018 | 43.83 | 44.95 | 43.83 | 44.77 | 1,281,899 | +0.91(+2.09%) |
Jun 27, 2018 | 45.00 | 45.00 | 43.71 | 43.85 | 1,446,917 | -0.93(-2.09%) |
Jun 26, 2018 | 45.06 | 45.06 | 43.57 | 44.79 | 1,397,057 | -0.52(-1.15%) |
Jun 25, 2018 | 45.23 | 45.80 | 44.99 | 45.31 | 862,032 | -0.26(-0.56%) |
Jun 22, 2018 | 45.23 | 45.78 | 45.12 | 45.57 | 1,845,812 | +0.63(+1.40%) |
Jun 21, 2018 | 46.02 | 46.02 | 44.67 | 44.94 | 662,422 | -1.80(-3.85%) |
Jun 20, 2018 | 46.55 | 46.91 | 46.55 | 46.74 | 489,925 | +0.34(+0.74%) |
Jun 19, 2018 | 46.69 | 46.97 | 46.23 | 46.39 | 619,124 | -0.71(-1.50%) |
Jun 18, 2018 | 46.71 | 47.52 | 46.52 | 47.10 | 895,983 | +0.16(+0.34%) |
Jun 15, 2018 | 46.96 | 45.80 | 46.94 | 1,283,590 | +1.14(+2.49%) | |
Jun 14, 2018 | 45.77 | 45.99 | 45.46 | 45.80 | 609,368 | +0.37(+0.82%) |
Jun 13, 2018 | 45.73 | 45.91 | 45.37 | 45.43 | 668,783 | +0.04(+0.09%) |
Jun 12, 2018 | 45.35 | 45.75 | 44.95 | 45.39 | 885,577 | +0.29(+0.65%) |
Jun 11, 2018 | 45.35 | 45.59 | 45.06 | 45.09 | 544,711 | -0.30(-0.67%) |
Jun 08, 2018 | 45.22 | 45.50 | 45.13 | 45.40 | 561,964 | +0.03(+0.07%) |
Jun 07, 2018 | 45.12 | 45.72 | 45.00 | 45.37 | 559,227 | -0.14(-0.30%) |
Jun 06, 2018 | 44.74 | 45.62 | 44.60 | 45.51 | 426,526 | +0.78(+1.74%) |
Jun 05, 2018 | 45.12 | 45.35 | 44.59 | 44.73 | 535,638 | -0.32(-0.72%) |
Jun 04, 2018 | 45.82 | 45.91 | 45.03 | 45.05 | 548,723 | -0.47(-1.04%) |
Jun 01, 2018 | 45.57 | 45.65 | 45.37 | 45.53 | 672,750 | +0.11(+0.24%) |
May 31, 2018 | 45.17 | 45.56 | 44.82 | 45.42 | 945,019 | +0.35(+0.79%) |
May 30, 2018 | 45.12 | 45.48 | 45.00 | 45.06 | 519,173 | +0.02(+0.04%) |
May 29, 2018 | 45.15 | 45.37 | 44.82 | 45.04 | 380,020 | -0.12(-0.26%) |
May 25, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.14(+0.31%) | |
May 24, 2018 | 44.99 | 45.32 | 44.80 | 45.02 | 387,659 | -0.05(-0.11%) |
May 23, 2018 | 45.05 | 45.37 | 44.52 | 45.07 | 545,119 | +0.07(+0.15%) |
May 22, 2018 | 45.59 | 45.82 | 44.88 | 45.00 | 777,510 | -0.45(-1.00%) |
May 21, 2018 | 45.80 | 45.89 | 45.23 | 45.46 | 767,541 | -0.31(-0.69%) |
May 18, 2018 | 44.36 | 45.80 | 44.36 | 45.77 | 754,819 | +1.33(+2.99%) |
May 17, 2018 | 44.63 | 45.42 | 44.38 | 44.44 | 484,128 | -0.42(-0.94%) |
May 16, 2018 | 43.81 | 45.12 | 43.81 | 44.87 | 564,744 | +1.05(+2.40%) |
May 15, 2018 | 43.56 | 44.06 | 43.26 | 43.82 | 470,493 | +0.26(+0.59%) |
May 14, 2018 | 43.25 | 43.87 | 43.19 | 43.56 | 501,366 | +0.33(+0.77%) |
May 11, 2018 | 43.10 | 43.42 | 42.95 | 43.23 | 543,225 | +0.09(+0.21%) |
May 10, 2018 | 42.77 | 44.25 | 42.76 | 43.14 | 756,699 | +0.49(+1.15%) |
May 09, 2018 | 41.03 | 42.65 | 41.03 | 42.65 | 1,011,987 | +1.25(+3.02%) |
May 08, 2018 | 41.63 | 41.99 | 41.10 | 41.40 | 1,623,688 | -0.44(-1.06%) |
May 07, 2018 | 40.31 | 41.95 | 40.31 | 41.84 | 766,748 | +0.37(+0.90%) |
May 04, 2018 | 40.96 | 41.89 | 40.61 | 41.47 | 711,531 | +0.58(+1.42%) |
May 03, 2018 | 40.13 | 41.04 | 39.92 | 40.88 | 1,027,775 | +0.59(+1.46%) |
May 02, 2018 | 41.10 | 41.22 | 40.26 | 40.30 | 560,585 | -0.65(-1.59%) |
May 01, 2018 | 40.86 | 41.28 | 40.42 | 40.94 | 627,855 | -0.02(-0.05%) |
Apr 30, 2018 | 41.04 | 41.38 | 40.66 | 40.96 | 604,783 | -0.04(-0.10%) |
Apr 27, 2018 | 41.53 | 41.58 | 40.91 | 41.00 | 405,481 | -0.44(-1.07%) |
Apr 26, 2018 | 40.77 | 41.63 | 40.77 | 41.45 | 575,171 | +0.78(+1.91%) |
Apr 25, 2018 | 40.42 | 41.06 | 40.30 | 40.67 | 484,435 | +0.13(+0.32%) |
Apr 24, 2018 | 40.80 | 41.00 | 40.46 | 40.54 | 368,589 | -0.13(-0.31%) |
Apr 23, 2018 | 40.81 | 41.28 | 40.62 | 40.67 | 391,208 | -0.10(-0.24%) |
Apr 20, 2018 | 40.53 | 40.96 | 40.35 | 40.77 | 482,579 | -0.01(-0.02%) |
Apr 19, 2018 | 40.13 | 41.26 | 40.07 | 40.78 | 558,233 | +0.51(+1.27%) |
Apr 18, 2018 | 39.76 | 40.31 | 39.76 | 40.27 | 482,070 | +0.55(+1.39%) |
Apr 17, 2018 | 39.61 | 40.07 | 39.61 | 39.71 | 487,415 | +0.06(+0.15%) |
Apr 16, 2018 | 39.45 | 39.75 | 38.94 | 39.66 | 552,328 | +0.40(+1.03%) |
Apr 13, 2018 | 39.98 | 40.11 | 39.24 | 39.25 | 570,286 | -0.62(-1.55%) |
Apr 12, 2018 | 40.03 | 40.22 | 39.72 | 39.87 | 602,186 | -0.03(-0.07%) |
Apr 11, 2018 | 39.88 | 40.46 | 39.82 | 39.90 | 422,761 | -0.15(-0.37%) |
Apr 10, 2018 | 40.58 | 40.69 | 39.83 | 40.05 | 570,998 | -0.19(-0.46%) |
Apr 09, 2018 | 40.29 | 40.57 | 40.18 | 40.24 | 410,525 | +0.08(+0.20%) |
Apr 06, 2018 | 40.16 | 455,259 | -0.17(-0.41%) | |||
Apr 05, 2018 | 40.33 | 40.82 | 40.22 | 40.32 | 336,539 | +0.11(+0.27%) |
Apr 04, 2018 | 39.20 | 40.29 | 39.11 | 40.22 | 515,375 | +0.66(+1.67%) |
Apr 03, 2018 | 39.52 | 39.77 | 39.26 | 39.56 | 600,702 | +0.27(+0.68%) |