Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.08 | 47.87 | 46.50 | 47.04 | 468,508 | +0.24(+0.51%) |
Jun 28, 2018 | 45.56 | 46.97 | 45.06 | 46.80 | 301,691 | +1.37(+3.02%) |
Jun 27, 2018 | 46.99 | 47.10 | 45.34 | 45.43 | 444,271 | -1.54(-3.28%) |
Jun 26, 2018 | 46.20 | 47.26 | 46.10 | 46.97 | 298,158 | +0.91(+1.98%) |
Jun 25, 2018 | 46.14 | 46.59 | 45.56 | 46.06 | 408,365 | -0.23(-0.50%) |
Jun 22, 2018 | 46.00 | 46.48 | 45.48 | 46.29 | 725,761 | +0.69(+1.51%) |
Jun 21, 2018 | 46.11 | 46.11 | 45.39 | 45.60 | 254,670 | -0.38(-0.83%) |
Jun 20, 2018 | 45.41 | 46.03 | 45.10 | 45.98 | 178,534 | +0.60(+1.32%) |
Jun 19, 2018 | 45.18 | 45.46 | 45.04 | 45.38 | 197,971 | -0.02(-0.04%) |
Jun 18, 2018 | 45.03 | 45.42 | 44.56 | 45.40 | 179,734 | +0.18(+0.40%) |
Jun 15, 2018 | 45.59 | 43.02 | 45.22 | 712,642 | +0.44(+0.98%) | |
Jun 14, 2018 | 44.69 | 44.78 | 44.48 | 44.78 | 247,433 | +0.31(+0.70%) |
Jun 13, 2018 | 44.84 | 44.84 | 44.20 | 44.47 | 289,236 | -0.21(-0.47%) |
Jun 12, 2018 | 44.44 | 44.75 | 44.10 | 44.68 | 165,994 | +0.29(+0.65%) |
Jun 11, 2018 | 44.20 | 45.21 | 44.20 | 44.39 | 316,296 | +0.15(+0.34%) |
Jun 08, 2018 | 44.07 | 44.73 | 44.07 | 44.24 | 206,678 | +0.16(+0.36%) |
Jun 07, 2018 | 44.33 | 44.33 | 43.69 | 44.08 | 473,492 | -0.06(-0.14%) |
Jun 06, 2018 | 43.92 | 44.61 | 43.75 | 44.14 | 289,760 | +0.23(+0.52%) |
Jun 05, 2018 | 43.92 | 44.08 | 43.33 | 43.91 | 309,078 | +0.00(+0.00%) |
Jun 04, 2018 | 43.69 | 44.22 | 43.17 | 43.91 | 1,844,134 | +0.31(+0.71%) |
Jun 01, 2018 | 43.69 | 44.58 | 43.48 | 43.60 | 325,966 | -0.08(-0.18%) |
May 31, 2018 | 43.29 | 43.95 | 43.10 | 43.68 | 226,329 | +0.29(+0.67%) |
May 30, 2018 | 43.55 | 43.85 | 43.25 | 43.39 | 219,046 | +0.12(+0.28%) |
May 29, 2018 | 43.22 | 43.50 | 42.80 | 43.27 | 214,004 | -0.19(-0.44%) |
May 25, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.43(+1.00%) | |
May 24, 2018 | 42.86 | 43.45 | 42.76 | 43.03 | 184,743 | +0.23(+0.54%) |
May 23, 2018 | 41.88 | 42.82 | 41.88 | 42.80 | 166,377 | +0.59(+1.40%) |
May 22, 2018 | 42.59 | 42.59 | 42.13 | 42.21 | 183,245 | -0.39(-0.92%) |
May 21, 2018 | 42.63 | 42.88 | 42.29 | 42.60 | 234,524 | +0.02(+0.05%) |
May 18, 2018 | 42.10 | 42.66 | 41.58 | 42.58 | 247,922 | +0.52(+1.24%) |
May 17, 2018 | 42.14 | 42.22 | 41.36 | 42.06 | 138,832 | -0.01(-0.02%) |
May 16, 2018 | 41.92 | 42.28 | 41.62 | 42.07 | 231,216 | +0.28(+0.67%) |
May 15, 2018 | 42.01 | 42.15 | 41.66 | 41.79 | 179,026 | -0.33(-0.78%) |
May 14, 2018 | 42.47 | 42.47 | 41.85 | 42.12 | 242,884 | -0.13(-0.31%) |
May 11, 2018 | 40.61 | 42.86 | 40.61 | 42.25 | 522,238 | +1.35(+3.30%) |
May 10, 2018 | 40.25 | 40.97 | 39.51 | 40.90 | 259,836 | +0.60(+1.49%) |
May 09, 2018 | 40.72 | 40.82 | 40.11 | 40.30 | 521,402 | -0.22(-0.54%) |
May 08, 2018 | 38.29 | 41.28 | 38.08 | 40.52 | 1,444,109 | +2.17(+5.66%) |
May 07, 2018 | 37.28 | 38.43 | 37.19 | 38.35 | 323,972 | +1.22(+3.29%) |
May 04, 2018 | 36.62 | 37.38 | 36.43 | 37.13 | 105,030 | +0.37(+1.01%) |
May 03, 2018 | 37.02 | 37.32 | 36.44 | 36.76 | 237,774 | -0.32(-0.86%) |
May 02, 2018 | 37.06 | 37.78 | 36.78 | 37.08 | 238,810 | -0.04(-0.11%) |
May 01, 2018 | 36.94 | 37.15 | 36.59 | 37.12 | 149,786 | +0.12(+0.32%) |
Apr 30, 2018 | 37.49 | 37.59 | 36.41 | 37.00 | 252,067 | -0.30(-0.80%) |
Apr 27, 2018 | 37.97 | 37.97 | 37.27 | 37.30 | 165,548 | -0.55(-1.45%) |
Apr 26, 2018 | 37.72 | 38.17 | 37.28 | 37.85 | 524,796 | +0.22(+0.58%) |
Apr 25, 2018 | 37.64 | 38.29 | 37.42 | 37.63 | 177,239 | +0.10(+0.27%) |
Apr 24, 2018 | 38.19 | 38.19 | 36.92 | 37.53 | 200,888 | -0.37(-0.98%) |
Apr 23, 2018 | 37.64 | 38.45 | 37.51 | 37.90 | 213,696 | +0.27(+0.72%) |
Apr 20, 2018 | 37.25 | 37.72 | 37.14 | 37.63 | 135,243 | +0.19(+0.51%) |
Apr 19, 2018 | 38.33 | 38.71 | 37.31 | 37.44 | 137,207 | -1.09(-2.83%) |
Apr 18, 2018 | 38.11 | 38.67 | 37.70 | 38.53 | 189,867 | +0.63(+1.66%) |
Apr 17, 2018 | 37.37 | 38.11 | 36.98 | 37.90 | 160,544 | +0.75(+2.02%) |
Apr 16, 2018 | 37.65 | 37.65 | 37.07 | 37.15 | 114,370 | -0.20(-0.54%) |
Apr 13, 2018 | 37.97 | 38.14 | 36.10 | 37.35 | 124,581 | -0.41(-1.09%) |
Apr 12, 2018 | 37.82 | 38.25 | 37.17 | 37.76 | 244,155 | +0.27(+0.72%) |
Apr 11, 2018 | 37.61 | 37.82 | 37.07 | 37.49 | 325,821 | -0.33(-0.87%) |
Apr 10, 2018 | 37.02 | 37.87 | 36.77 | 37.82 | 208,061 | +1.28(+3.50%) |
Apr 09, 2018 | 36.75 | 37.22 | 36.20 | 36.54 | 241,286 | +0.07(+0.19%) |
Apr 06, 2018 | 36.20 | 36.65 | 35.78 | 36.47 | 273,680 | +0.00(+0.00%) |
Apr 05, 2018 | 36.27 | 36.61 | 35.72 | 36.47 | 176,718 | +0.42(+1.17%) |
Apr 04, 2018 | 34.61 | 36.15 | 34.61 | 36.05 | 177,787 | +0.79(+2.24%) |
Apr 03, 2018 | 35.44 | 35.49 | 34.69 | 35.26 | 242,453 | -0.03(-0.09%) |