Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.55 | 46.70 | 46.00 | 46.55 | 201,184 | +0.20(+0.43%) |
Jun 28, 2018 | 46.45 | 46.55 | 45.35 | 46.35 | 170,825 | -0.10(-0.22%) |
Jun 27, 2018 | 47.55 | 48.00 | 46.45 | 46.45 | 198,578 | -0.95(-2.00%) |
Jun 26, 2018 | 46.00 | 47.50 | 45.75 | 47.40 | 280,650 | +1.50(+3.27%) |
Jun 25, 2018 | 46.45 | 46.45 | 45.45 | 45.90 | 398,748 | -0.60(-1.29%) |
Jun 22, 2018 | 46.30 | 46.50 | 45.77 | 46.50 | 364,970 | +0.40(+0.87%) |
Jun 21, 2018 | 46.05 | 46.50 | 45.25 | 46.10 | 200,127 | +0.35(+0.77%) |
Jun 20, 2018 | 44.70 | 46.00 | 44.35 | 45.75 | 237,681 | +1.65(+3.74%) |
Jun 19, 2018 | 43.75 | 44.20 | 43.30 | 44.10 | 252,101 | +0.20(+0.46%) |
Jun 18, 2018 | 43.40 | 44.35 | 43.00 | 43.90 | 156,737 | +0.50(+1.15%) |
Jun 15, 2018 | 43.60 | 42.80 | 43.40 | 273,885 | -0.30(-0.69%) | |
Jun 14, 2018 | 42.85 | 44.00 | 42.70 | 43.70 | 157,017 | +1.00(+2.34%) |
Jun 13, 2018 | 42.25 | 42.85 | 42.17 | 42.70 | 114,540 | +0.45(+1.07%) |
Jun 12, 2018 | 42.55 | 42.90 | 42.05 | 42.25 | 165,655 | -0.15(-0.35%) |
Jun 11, 2018 | 42.20 | 43.42 | 42.05 | 42.40 | 125,975 | +0.20(+0.47%) |
Jun 08, 2018 | 42.60 | 43.00 | 42.00 | 42.20 | 160,573 | -0.50(-1.17%) |
Jun 07, 2018 | 42.50 | 42.85 | 40.52 | 42.70 | 191,824 | +0.30(+0.71%) |
Jun 06, 2018 | 41.80 | 42.52 | 41.20 | 42.40 | 140,866 | +0.55(+1.31%) |
Jun 05, 2018 | 41.00 | 41.90 | 41.00 | 41.85 | 106,240 | +0.85(+2.07%) |
Jun 04, 2018 | 40.55 | 41.40 | 40.55 | 41.00 | 153,085 | +0.50(+1.23%) |
Jun 01, 2018 | 39.90 | 40.70 | 39.70 | 40.50 | 218,300 | +0.75(+1.89%) |
May 31, 2018 | 39.75 | 40.00 | 39.45 | 39.75 | 184,001 | +0.05(+0.13%) |
May 30, 2018 | 39.25 | 39.80 | 39.25 | 39.70 | 116,456 | +0.60(+1.53%) |
May 29, 2018 | 39.05 | 39.40 | 38.70 | 39.10 | 192,062 | -0.20(-0.51%) |
May 25, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.30(+0.77%) | |
May 24, 2018 | 38.40 | 39.00 | 38.15 | 39.00 | 205,680 | +0.45(+1.17%) |
May 23, 2018 | 38.35 | 38.85 | 38.30 | 38.55 | 117,943 | +0.05(+0.13%) |
May 22, 2018 | 38.95 | 39.00 | 38.35 | 38.50 | 147,478 | -0.30(-0.77%) |
May 21, 2018 | 38.40 | 38.92 | 38.10 | 38.80 | 146,862 | +0.55(+1.44%) |
May 18, 2018 | 38.00 | 38.35 | 37.85 | 38.25 | 157,527 | +0.40(+1.06%) |
May 17, 2018 | 37.30 | 38.05 | 37.05 | 37.85 | 139,011 | +0.50(+1.34%) |
May 16, 2018 | 36.80 | 37.70 | 36.80 | 37.35 | 200,666 | +0.60(+1.63%) |
May 15, 2018 | 36.40 | 36.83 | 36.30 | 36.75 | 120,114 | +0.30(+0.82%) |
May 14, 2018 | 35.85 | 36.50 | 35.85 | 36.45 | 147,273 | +0.65(+1.82%) |
May 11, 2018 | 35.55 | 36.15 | 35.50 | 35.80 | 116,349 | +0.15(+0.42%) |
May 10, 2018 | 35.75 | 36.00 | 35.32 | 35.65 | 201,260 | +0.00(+0.00%) |
May 09, 2018 | 35.60 | 35.85 | 35.25 | 35.65 | 138,934 | +0.15(+0.42%) |
May 08, 2018 | 35.45 | 35.90 | 35.30 | 35.50 | 165,076 | +0.00(+0.00%) |
May 07, 2018 | 35.35 | 35.60 | 34.75 | 35.50 | 264,477 | +0.40(+1.14%) |
May 04, 2018 | 35.05 | 35.52 | 34.80 | 35.10 | 595,719 | +0.05(+0.14%) |
May 03, 2018 | 35.75 | 36.00 | 34.75 | 35.05 | 413,358 | -0.85(-2.37%) |
May 02, 2018 | 35.70 | 36.25 | 35.70 | 35.90 | 234,220 | +0.30(+0.84%) |
May 01, 2018 | 34.30 | 35.75 | 34.30 | 35.60 | 767,316 | +2.35(+7.07%) |
Apr 30, 2018 | 33.85 | 34.05 | 33.20 | 33.25 | 217,204 | -0.45(-1.34%) |
Apr 27, 2018 | 34.15 | 34.20 | 33.70 | 33.70 | 129,303 | -0.40(-1.17%) |
Apr 26, 2018 | 34.40 | 35.90 | 33.90 | 34.10 | 125,530 | -0.15(-0.44%) |
Apr 25, 2018 | 34.70 | 34.85 | 34.20 | 34.25 | 128,151 | -0.50(-1.44%) |
Apr 24, 2018 | 35.20 | 35.30 | 34.55 | 34.75 | 108,454 | -0.30(-0.86%) |
Apr 23, 2018 | 35.00 | 35.55 | 34.95 | 35.05 | 467,337 | +0.00(+0.00%) |
Apr 20, 2018 | 34.85 | 35.15 | 34.15 | 35.05 | 178,625 | +0.05(+0.14%) |
Apr 19, 2018 | 35.80 | 35.85 | 34.89 | 35.00 | 150,297 | -0.85(-2.37%) |
Apr 18, 2018 | 35.40 | 36.00 | 35.25 | 35.85 | 306,607 | +0.65(+1.85%) |
Apr 17, 2018 | 35.55 | 35.80 | 35.05 | 35.20 | 246,603 | -0.10(-0.28%) |
Apr 16, 2018 | 35.35 | 35.58 | 35.05 | 35.30 | 124,543 | +0.10(+0.28%) |
Apr 13, 2018 | 35.65 | 35.65 | 35.10 | 35.20 | 264,335 | -0.25(-0.71%) |
Apr 12, 2018 | 35.05 | 35.65 | 35.00 | 35.45 | 188,906 | +0.55(+1.58%) |
Apr 11, 2018 | 34.70 | 35.15 | 34.70 | 34.90 | 159,035 | +0.00(+0.00%) |
Apr 10, 2018 | 35.45 | 35.45 | 34.85 | 34.90 | 154,459 | -0.05(-0.14%) |
Apr 09, 2018 | 34.75 | 35.30 | 34.45 | 34.95 | 230,484 | +0.40(+1.16%) |
Apr 06, 2018 | 34.50 | 34.90 | 34.10 | 34.55 | 402,968 | -0.10(-0.29%) |
Apr 05, 2018 | 34.70 | 35.00 | 34.48 | 34.65 | 765,001 | +0.15(+0.43%) |
Apr 04, 2018 | 34.20 | 34.60 | 34.05 | 34.50 | 608,670 | +0.00(+0.00%) |
Apr 03, 2018 | 34.55 | 34.85 | 34.25 | 34.50 | 217,337 | +0.10(+0.29%) |