Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.14 | 41.14 | 41.16 | 630,535 | +0.36(+0.88%) | |
Jun 28, 2018 | 40.55 | 41.03 | 39.54 | 40.80 | 818,904 | +0.24(+0.59%) |
Jun 27, 2018 | 42.28 | 42.73 | 40.36 | 40.56 | 829,508 | -1.78(-4.20%) |
Jun 26, 2018 | 42.39 | 42.58 | 41.02 | 42.34 | 688,979 | +0.04(+0.09%) |
Jun 25, 2018 | 43.93 | 44.08 | 41.76 | 42.30 | 914,006 | -1.83(-4.15%) |
Jun 22, 2018 | 44.49 | 44.90 | 43.53 | 44.13 | 1,212,743 | +0.48(+1.10%) |
Jun 21, 2018 | 48.17 | 48.80 | 43.62 | 43.65 | 2,033,645 | -7.71(-15.01%) |
Jun 20, 2018 | 51.48 | 51.58 | 50.63 | 51.36 | 428,937 | +0.39(+0.77%) |
Jun 19, 2018 | 50.49 | 51.70 | 50.49 | 50.97 | 741,659 | +0.20(+0.39%) |
Jun 18, 2018 | 49.73 | 51.06 | 48.89 | 50.77 | 647,685 | +0.47(+0.93%) |
Jun 15, 2018 | 50.64 | 50.14 | 50.30 | 1,214,592 | +0.16(+0.32%) | |
Jun 14, 2018 | 49.25 | 50.84 | 49.25 | 50.14 | 1,085,335 | +1.15(+2.35%) |
Jun 13, 2018 | 50.04 | 50.48 | 48.72 | 48.99 | 450,114 | -0.79(-1.59%) |
Jun 12, 2018 | 49.13 | 50.19 | 48.95 | 49.78 | 446,266 | +0.75(+1.53%) |
Jun 11, 2018 | 48.70 | 49.73 | 48.41 | 49.03 | 497,329 | +0.42(+0.86%) |
Jun 08, 2018 | 48.37 | 48.85 | 47.96 | 48.61 | 465,057 | +0.31(+0.64%) |
Jun 07, 2018 | 48.55 | 48.96 | 47.86 | 48.30 | 580,115 | -0.01(-0.02%) |
Jun 06, 2018 | 49.10 | 48.31 | 936,991 | +1.92(+4.14%) | ||
Jun 05, 2018 | 45.62 | 46.54 | 45.23 | 46.39 | 632,284 | +0.79(+1.73%) |
Jun 04, 2018 | 46.75 | 47.46 | 45.04 | 45.60 | 770,927 | -1.99(-4.18%) |
Jun 01, 2018 | 47.34 | 47.71 | 47.12 | 47.59 | 401,682 | +0.39(+0.83%) |
May 31, 2018 | 47.90 | 47.90 | 47.00 | 47.20 | 652,462 | -0.70(-1.46%) |
May 30, 2018 | 46.58 | 48.27 | 46.45 | 47.90 | 750,315 | +1.39(+2.99%) |
May 29, 2018 | 45.62 | 46.95 | 45.27 | 46.51 | 670,372 | +0.74(+1.62%) |
May 25, 2018 | 45.77 | 45.77 | 45.77 | 0 | +0.35(+0.77%) | |
May 24, 2018 | 45.74 | 45.99 | 44.84 | 45.42 | 375,544 | -0.22(-0.48%) |
May 23, 2018 | 45.49 | 46.38 | 45.35 | 45.64 | 414,633 | +0.06(+0.13%) |
May 22, 2018 | 45.28 | 46.35 | 44.75 | 45.58 | 861,503 | +0.36(+0.80%) |
May 21, 2018 | 46.23 | 46.93 | 45.08 | 45.22 | 722,929 | -1.05(-2.27%) |
May 18, 2018 | 45.85 | 46.56 | 45.69 | 46.27 | 792,749 | +0.26(+0.57%) |
May 17, 2018 | 47.56 | 47.67 | 45.44 | 46.01 | 822,854 | -1.67(-3.50%) |
May 16, 2018 | 47.47 | 48.65 | 46.60 | 47.68 | 1,435,084 | +1.44(+3.11%) |
May 15, 2018 | 46.74 | 47.02 | 46.08 | 46.24 | 627,273 | -0.80(-1.70%) |
May 14, 2018 | 46.44 | 47.49 | 45.55 | 47.04 | 629,466 | +0.33(+0.71%) |
May 11, 2018 | 46.30 | 47.04 | 45.41 | 46.71 | 692,499 | +0.92(+2.01%) |
May 10, 2018 | 45.04 | 47.77 | 44.72 | 45.79 | 1,113,751 | +1.09(+2.44%) |
May 09, 2018 | 44.20 | 45.06 | 43.63 | 44.70 | 488,672 | +0.51(+1.15%) |
May 08, 2018 | 43.61 | 44.80 | 43.51 | 44.19 | 991,649 | +0.39(+0.89%) |
May 07, 2018 | 43.76 | 44.56 | 43.37 | 43.80 | 595,480 | +0.37(+0.85%) |
May 04, 2018 | 43.04 | 44.23 | 43.00 | 43.43 | 869,234 | +0.12(+0.28%) |
May 03, 2018 | 43.90 | 44.57 | 43.21 | 43.31 | 493,054 | -0.67(-1.52%) |
May 02, 2018 | 44.40 | 44.90 | 43.91 | 43.98 | 591,113 | -0.69(-1.54%) |
May 01, 2018 | 44.32 | 44.80 | 43.49 | 44.67 | 851,792 | +0.40(+0.90%) |
Apr 30, 2018 | 44.75 | 45.39 | 44.20 | 44.27 | 811,494 | -0.47(-1.05%) |
Apr 27, 2018 | 46.07 | 46.84 | 44.11 | 44.74 | 848,285 | -1.31(-2.84%) |
Apr 26, 2018 | 46.91 | 47.61 | 44.33 | 46.05 | 1,270,802 | +1.98(+4.49%) |
Apr 25, 2018 | 44.22 | 44.56 | 43.19 | 44.07 | 872,671 | -0.30(-0.68%) |
Apr 24, 2018 | 45.48 | 45.92 | 44.08 | 44.37 | 892,599 | -0.81(-1.79%) |
Apr 23, 2018 | 46.31 | 46.87 | 44.97 | 45.18 | 987,293 | -0.84(-1.83%) |
Apr 20, 2018 | 46.37 | 46.95 | 45.40 | 46.02 | 1,421,693 | -0.13(-0.28%) |
Apr 19, 2018 | 46.62 | 47.00 | 46.06 | 46.15 | 1,006,589 | -0.70(-1.49%) |
Apr 18, 2018 | 46.60 | 46.89 | 45.59 | 46.85 | 1,942,166 | +0.49(+1.06%) |
Apr 17, 2018 | 44.73 | 46.50 | 44.40 | 46.36 | 2,070,432 | +1.93(+4.34%) |
Apr 16, 2018 | 47.77 | 48.00 | 43.62 | 44.43 | 6,108,623 | +1.90(+4.47%) |
Apr 13, 2018 | 43.04 | 43.68 | 42.29 | 42.53 | 692,340 | -0.43(-1.00%) |
Apr 12, 2018 | 42.98 | 43.48 | 42.31 | 42.96 | 954,974 | -0.04(-0.09%) |
Apr 11, 2018 | 43.07 | 44.23 | 42.65 | 43.00 | 1,489,482 | -0.25(-0.58%) |
Apr 10, 2018 | 42.79 | 43.67 | 42.29 | 43.25 | 1,289,405 | +0.82(+1.93%) |
Apr 09, 2018 | 42.57 | 43.30 | 42.19 | 42.43 | 1,098,183 | +0.25(+0.59%) |
Apr 06, 2018 | 42.09 | 43.32 | 41.43 | 42.18 | 1,310,585 | -0.51(-1.19%) |
Apr 05, 2018 | 44.67 | 45.00 | 42.62 | 42.69 | 939,465 | -1.47(-3.33%) |
Apr 04, 2018 | 42.92 | 44.58 | 42.24 | 44.16 | 1,901,820 | +0.48(+1.10%) |
Apr 03, 2018 | 45.02 | 45.50 | 41.15 | 43.68 | 3,137,255 | -1.55(-3.43%) |