Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.49 | 38.94 | 38.11 | 38.88 | 2,225,808 | +1.41(+3.75%) |
Jun 28, 2018 | 37.11 | 37.50 | 36.78 | 37.48 | 1,064,810 | +1.24(+3.41%) |
Jun 27, 2018 | 37.22 | 37.39 | 35.92 | 36.24 | 1,309,212 | -1.63(-4.30%) |
Jun 26, 2018 | 38.26 | 38.43 | 37.67 | 37.87 | 1,414,998 | -0.40(-1.04%) |
Jun 25, 2018 | 38.24 | 38.44 | 37.64 | 38.27 | 1,073,449 | -0.91(-2.31%) |
Jun 22, 2018 | 39.25 | 39.49 | 38.75 | 39.18 | 734,612 | +1.04(+2.73%) |
Jun 21, 2018 | 38.35 | 38.44 | 37.94 | 38.13 | 525,881 | +0.01(+0.02%) |
Jun 20, 2018 | 38.51 | 38.74 | 38.09 | 38.13 | 840,259 | +0.56(+1.49%) |
Jun 19, 2018 | 37.64 | 37.91 | 37.13 | 37.57 | 1,447,077 | -0.94(-2.44%) |
Jun 18, 2018 | 38.79 | 38.79 | 38.22 | 38.51 | 770,585 | -1.26(-3.16%) |
Jun 15, 2018 | 40.09 | 39.46 | 39.77 | 735,301 | -0.33(-0.81%) | |
Jun 14, 2018 | 40.95 | 41.16 | 40.07 | 40.09 | 736,981 | -0.09(-0.23%) |
Jun 13, 2018 | 40.53 | 41.05 | 39.74 | 40.19 | 813,679 | +0.09(+0.23%) |
Jun 12, 2018 | 40.60 | 40.68 | 39.99 | 40.09 | 472,821 | -0.63(-1.55%) |
Jun 11, 2018 | 40.83 | 40.99 | 40.60 | 40.72 | 502,661 | -0.61(-1.47%) |
Jun 08, 2018 | 41.00 | 41.48 | 40.66 | 41.33 | 852,844 | -0.01(-0.02%) |
Jun 07, 2018 | 42.18 | 42.39 | 41.06 | 41.34 | 1,391,006 | -1.49(-3.48%) |
Jun 06, 2018 | 42.89 | 42.39 | 42.83 | 505,556 | +0.87(+2.08%) | |
Jun 05, 2018 | 42.44 | 42.61 | 41.90 | 41.96 | 802,990 | -1.52(-3.49%) |
Jun 04, 2018 | 43.44 | 43.72 | 43.35 | 43.47 | 687,890 | +0.90(+2.11%) |
Jun 01, 2018 | 42.44 | 42.77 | 42.22 | 42.57 | 813,898 | +1.16(+2.80%) |
May 31, 2018 | 41.67 | 41.80 | 41.16 | 41.42 | 929,789 | -0.41(-0.97%) |
May 30, 2018 | 41.32 | 41.88 | 40.98 | 41.82 | 706,971 | +0.93(+2.26%) |
May 29, 2018 | 41.50 | 41.66 | 40.64 | 40.90 | 788,497 | -2.00(-4.65%) |
May 25, 2018 | 42.89 | 42.89 | 42.89 | 0 | -0.09(-0.22%) | |
May 24, 2018 | 42.84 | 43.15 | 42.38 | 42.99 | 514,355 | -0.20(-0.46%) |
May 23, 2018 | 42.36 | 43.23 | 42.22 | 43.19 | 460,859 | +0.21(+0.50%) |
May 22, 2018 | 42.94 | 43.29 | 42.89 | 42.97 | 329,553 | +1.11(+2.65%) |
May 21, 2018 | 41.74 | 42.02 | 41.54 | 41.86 | 393,511 | -0.11(-0.27%) |
May 18, 2018 | 42.23 | 42.35 | 41.86 | 41.98 | 723,611 | -1.20(-2.77%) |
May 17, 2018 | 43.23 | 43.41 | 42.73 | 43.17 | 1,753,677 | -0.94(-2.13%) |
May 16, 2018 | 44.11 | 44.42 | 43.95 | 44.11 | 701,921 | +1.15(+2.68%) |
May 15, 2018 | 43.25 | 43.48 | 42.74 | 42.96 | 697,230 | -1.95(-4.34%) |
May 14, 2018 | 45.09 | 45.36 | 44.84 | 44.91 | 291,070 | -0.27(-0.59%) |
May 11, 2018 | 45.19 | 45.56 | 44.96 | 45.18 | 491,167 | +0.22(+0.49%) |
May 10, 2018 | 44.41 | 45.16 | 44.37 | 44.96 | 1,008,813 | +1.32(+3.02%) |
May 09, 2018 | 43.53 | 43.74 | 43.23 | 43.64 | 514,672 | +0.27(+0.63%) |
May 08, 2018 | 43.24 | 43.41 | 42.82 | 43.37 | 502,125 | -0.11(-0.24%) |
May 07, 2018 | 43.46 | 43.78 | 43.26 | 43.47 | 328,525 | -0.21(-0.49%) |
May 04, 2018 | 42.95 | 43.98 | 42.81 | 43.69 | 710,270 | +0.63(+1.47%) |
May 03, 2018 | 43.27 | 43.35 | 42.32 | 43.05 | 818,687 | -0.05(-0.12%) |
May 02, 2018 | 43.82 | 44.07 | 43.05 | 43.11 | 700,926 | -0.16(-0.37%) |
May 01, 2018 | 43.38 | 44.44 | 42.51 | 43.27 | 991,950 | -0.55(-1.26%) |
Apr 30, 2018 | 44.50 | 44.61 | 43.73 | 43.82 | 633,985 | -0.89(-1.98%) |
Apr 27, 2018 | 44.26 | 44.82 | 43.86 | 44.70 | 491,747 | +0.39(+0.87%) |
Apr 26, 2018 | 43.96 | 44.36 | 43.75 | 44.32 | 598,804 | +0.84(+1.93%) |
Apr 25, 2018 | 43.43 | 43.71 | 43.00 | 43.48 | 887,471 | -0.55(-1.24%) |
Apr 24, 2018 | 44.38 | 44.70 | 43.75 | 44.03 | 596,861 | -0.37(-0.84%) |
Apr 23, 2018 | 45.03 | 45.08 | 44.31 | 44.40 | 808,309 | -1.13(-2.48%) |
Apr 20, 2018 | 45.83 | 45.86 | 45.28 | 45.53 | 666,372 | -0.61(-1.31%) |
Apr 19, 2018 | 46.69 | 46.81 | 45.86 | 46.14 | 409,181 | -0.38(-0.82%) |
Apr 18, 2018 | 46.29 | 46.71 | 46.10 | 46.51 | 496,589 | +0.89(+1.95%) |
Apr 17, 2018 | 45.18 | 45.79 | 45.10 | 45.62 | 407,739 | +0.33(+0.73%) |
Apr 16, 2018 | 44.98 | 45.36 | 44.88 | 45.29 | 458,475 | +0.55(+1.23%) |
Apr 13, 2018 | 45.01 | 45.14 | 44.58 | 44.74 | 305,565 | -0.24(-0.53%) |
Apr 12, 2018 | 45.18 | 45.40 | 44.82 | 44.98 | 538,833 | -0.27(-0.59%) |
Apr 11, 2018 | 44.98 | 45.44 | 44.61 | 45.24 | 592,111 | -0.21(-0.47%) |
Apr 10, 2018 | 45.12 | 45.60 | 44.78 | 45.46 | 555,998 | +0.91(+2.03%) |
Apr 09, 2018 | 44.48 | 45.18 | 44.19 | 44.55 | 673,579 | +0.17(+0.37%) |
Apr 06, 2018 | 44.92 | 45.24 | 43.94 | 44.39 | 640,835 | -0.95(-2.08%) |
Apr 05, 2018 | 45.39 | 45.58 | 44.98 | 45.33 | 644,773 | +0.06(+0.13%) |
Apr 04, 2018 | 43.77 | 45.36 | 43.63 | 45.27 | 846,625 | +0.20(+0.44%) |
Apr 03, 2018 | 45.23 | 45.34 | 44.48 | 45.07 | 828,106 | +0.45(+1.00%) |