Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.28 | 44.28 | 42.96 | 43.20 | 393 | -1.40(-3.14%) |
Jun 28, 2018 | 44.00 | 45.14 | 44.00 | 44.60 | 11,877 | +1.60(+3.72%) |
Jun 27, 2018 | 44.00 | 44.28 | 43.00 | 43.00 | 5,708 | -0.88(-2.01%) |
Jun 26, 2018 | 43.60 | 43.92 | 43.60 | 43.88 | 762 | +0.12(+0.27%) |
Jun 25, 2018 | 44.00 | 44.00 | 43.04 | 43.76 | 5,036 | -0.20(-0.45%) |
Jun 22, 2018 | 43.92 | 44.00 | 43.44 | 43.96 | 1,242 | +0.56(+1.29%) |
Jun 21, 2018 | 43.24 | 44.32 | 43.00 | 43.40 | 1,821 | -0.24(-0.55%) |
Jun 20, 2018 | 44.00 | 44.04 | 43.40 | 43.64 | 8,379 | +0.24(+0.55%) |
Jun 19, 2018 | 44.00 | 44.00 | 42.44 | 43.40 | 5,778 | +1.40(+3.33%) |
Jun 18, 2018 | 44.20 | 44.20 | 41.24 | 42.00 | 5,359 | -2.41(-5.43%) |
Jun 15, 2018 | 45.80 | 44.41 | 44.41 | 6,463 | -0.39(-0.87%) | |
Jun 14, 2018 | 45.44 | 45.80 | 44.29 | 44.80 | 2,384 | -1.08(-2.35%) |
Jun 13, 2018 | 46.40 | 47.12 | 45.54 | 45.88 | 5,721 | -0.52(-1.12%) |
Jun 12, 2018 | 47.04 | 47.60 | 46.00 | 46.40 | 3,285 | -0.36(-0.77%) |
Jun 11, 2018 | 48.00 | 48.00 | 46.52 | 46.76 | 1,364 | -1.24(-2.58%) |
Jun 08, 2018 | 48.32 | 49.32 | 48.00 | 48.00 | 931 | -0.04(-0.08%) |
Jun 07, 2018 | 48.56 | 48.56 | 48.04 | 48.04 | 1,324 | -0.64(-1.31%) |
Jun 06, 2018 | 48.80 | 47.44 | 48.68 | 1,629 | +0.04(+0.08%) | |
Jun 05, 2018 | 49.72 | 49.76 | 48.44 | 48.64 | 4,282 | -1.08(-2.17%) |
Jun 04, 2018 | 47.36 | 49.76 | 46.88 | 49.72 | 6,855 | +2.60(+5.52%) |
Jun 01, 2018 | 46.60 | 47.20 | 46.48 | 47.12 | 2,812 | +0.36(+0.77%) |
May 31, 2018 | 46.08 | 46.76 | 46.05 | 46.76 | 1,443 | +0.00(+0.00%) |
May 30, 2018 | 44.84 | 46.76 | 44.84 | 46.76 | 1,058 | +0.96(+2.10%) |
May 29, 2018 | 45.40 | 45.96 | 45.28 | 45.80 | 1,887 | +0.12(+0.26%) |
May 25, 2018 | 45.68 | 45.68 | 45.68 | 0 | -0.84(-1.81%) | |
May 24, 2018 | 46.04 | 47.84 | 45.96 | 46.52 | 2,168 | +0.20(+0.43%) |
May 23, 2018 | 46.40 | 47.96 | 46.32 | 46.32 | 9,600 | -0.04(-0.09%) |
May 22, 2018 | 46.24 | 46.92 | 46.04 | 46.36 | 2,005 | +0.12(+0.26%) |
May 21, 2018 | 46.00 | 46.70 | 45.60 | 46.24 | 1,925 | +0.84(+1.85%) |
May 18, 2018 | 45.28 | 47.24 | 45.20 | 45.40 | 4,746 | +0.40(+0.89%) |
May 17, 2018 | 44.00 | 45.64 | 43.96 | 45.00 | 6,119 | +1.52(+3.50%) |
May 16, 2018 | 42.64 | 43.48 | 42.00 | 43.48 | 4,625 | +0.40(+0.93%) |
May 15, 2018 | 43.80 | 43.80 | 42.40 | 43.08 | 2,518 | -0.72(-1.64%) |
May 14, 2018 | 43.28 | 44.00 | 43.20 | 43.80 | 2,346 | +0.60(+1.39%) |
May 11, 2018 | 43.20 | 43.60 | 42.21 | 43.20 | 754 | -0.48(-1.10%) |
May 10, 2018 | 42.60 | 43.84 | 42.60 | 43.68 | 1,643 | +1.04(+2.44%) |
May 09, 2018 | 43.12 | 43.12 | 42.00 | 42.64 | 3,838 | -1.36(-3.09%) |
May 08, 2018 | 41.76 | 44.00 | 41.20 | 44.00 | 962 | +0.04(+0.09%) |
May 07, 2018 | 43.12 | 44.60 | 43.12 | 43.96 | 2,160 | +1.36(+3.19%) |
May 04, 2018 | 42.56 | 44.00 | 42.56 | 42.60 | 1,510 | -0.60(-1.39%) |
May 03, 2018 | 41.64 | 43.96 | 41.64 | 43.20 | 2,240 | -0.40(-0.92%) |
May 02, 2018 | 44.88 | 44.88 | 43.36 | 43.60 | 1,021 | -1.52(-3.37%) |
May 01, 2018 | 44.44 | 45.78 | 42.96 | 45.12 | 613 | -0.04(-0.09%) |
Apr 30, 2018 | 46.84 | 46.84 | 44.36 | 45.16 | 562 | +0.76(+1.71%) |
Apr 27, 2018 | 41.40 | 45.60 | 41.40 | 44.40 | 12,790 | +3.00(+7.25%) |
Apr 26, 2018 | 41.44 | 45.50 | 41.40 | 41.40 | 13,981 | -0.92(-2.17%) |
Apr 25, 2018 | 42.92 | 42.92 | 40.80 | 42.32 | 1,734 | -0.88(-2.04%) |
Apr 24, 2018 | 42.60 | 43.20 | 42.48 | 43.20 | 954 | -0.40(-0.92%) |
Apr 23, 2018 | 43.68 | 43.68 | 42.72 | 43.60 | 731 | -0.40(-0.91%) |
Apr 20, 2018 | 43.60 | 44.20 | 43.44 | 44.00 | 861 | +0.28(+0.64%) |
Apr 19, 2018 | 43.80 | 43.80 | 43.41 | 43.72 | 974 | -0.24(-0.55%) |
Apr 18, 2018 | 44.00 | 44.00 | 43.44 | 43.96 | 675 | -0.08(-0.18%) |
Apr 17, 2018 | 45.00 | 45.00 | 43.72 | 44.04 | 840 | -0.70(-1.56%) |
Apr 16, 2018 | 45.28 | 45.28 | 44.74 | 44.74 | 1,129 | -1.12(-2.44%) |
Apr 13, 2018 | 44.80 | 45.98 | 43.52 | 45.86 | 1,997 | +0.98(+2.18%) |
Apr 12, 2018 | 45.08 | 46.40 | 44.00 | 44.88 | 1,994 | -1.64(-3.53%) |
Apr 11, 2018 | 45.44 | 46.52 | 43.40 | 46.52 | 1,880 | +0.92(+2.02%) |
Apr 10, 2018 | 45.08 | 45.60 | 44.12 | 45.60 | 1,358 | +0.52(+1.15%) |
Apr 09, 2018 | 44.80 | 45.08 | 44.11 | 45.08 | 2,028 | -0.04(-0.09%) |
Apr 06, 2018 | 43.00 | 45.48 | 43.00 | 45.12 | 3,179 | +2.12(+4.93%) |
Apr 05, 2018 | 40.76 | 43.00 | 40.72 | 43.00 | 460 | +2.52(+6.23%) |
Apr 04, 2018 | 39.24 | 40.48 | 39.12 | 40.48 | 982 | +0.96(+2.43%) |
Apr 03, 2018 | 39.20 | 39.56 | 37.60 | 39.52 | 2,377 | +0.32(+0.82%) |