Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.32 | 45.54 | 45.90 | 173,604 | +0.18(+0.40%) | |
Jun 28, 2018 | 46.64 | 46.64 | 44.87 | 45.71 | 338,177 | -1.02(-2.17%) |
Jun 27, 2018 | 46.42 | 47.20 | 45.73 | 46.73 | 698,686 | +0.30(+0.64%) |
Jun 26, 2018 | 46.43 | 46.85 | 46.07 | 46.43 | 188,122 | +0.24(+0.53%) |
Jun 25, 2018 | 46.72 | 47.21 | 45.23 | 46.19 | 499,246 | -1.07(-2.26%) |
Jun 22, 2018 | 46.90 | 47.40 | 46.85 | 47.26 | 626,443 | +0.70(+1.51%) |
Jun 21, 2018 | 46.94 | 46.94 | 45.93 | 46.55 | 590,676 | -0.41(-0.87%) |
Jun 20, 2018 | 46.64 | 47.09 | 45.63 | 46.96 | 855,253 | +0.70(+1.52%) |
Jun 19, 2018 | 44.04 | 46.51 | 43.93 | 46.26 | 1,109,144 | +2.00(+4.53%) |
Jun 18, 2018 | 43.04 | 44.30 | 42.77 | 44.26 | 313,096 | +1.03(+2.39%) |
Jun 15, 2018 | 43.39 | 43.20 | 43.22 | 229,786 | +0.03(+0.06%) | |
Jun 14, 2018 | 43.13 | 43.49 | 43.10 | 43.20 | 269,502 | +0.04(+0.10%) |
Jun 13, 2018 | 42.94 | 44.29 | 42.94 | 43.15 | 544,322 | +0.49(+1.16%) |
Jun 12, 2018 | 42.22 | 43.21 | 42.19 | 42.66 | 462,139 | +0.43(+1.03%) |
Jun 11, 2018 | 42.33 | 42.35 | 42.11 | 42.22 | 142,699 | -0.11(-0.27%) |
Jun 08, 2018 | 41.81 | 42.42 | 41.78 | 42.34 | 118,640 | +0.14(+0.33%) |
Jun 07, 2018 | 43.05 | 43.05 | 41.84 | 42.20 | 235,470 | -0.73(-1.70%) |
Jun 06, 2018 | 43.60 | 43.66 | 42.74 | 42.93 | 184,268 | -0.55(-1.26%) |
Jun 05, 2018 | 42.98 | 43.56 | 42.94 | 43.47 | 204,720 | +0.49(+1.13%) |
Jun 04, 2018 | 42.38 | 43.39 | 42.23 | 42.99 | 446,441 | +0.65(+1.54%) |
Jun 01, 2018 | 42.21 | 42.76 | 41.80 | 42.34 | 249,025 | +0.14(+0.33%) |
May 31, 2018 | 43.17 | 44.10 | 42.12 | 42.20 | 394,004 | -0.66(-1.54%) |
May 30, 2018 | 42.74 | 43.45 | 42.42 | 42.86 | 161,146 | +0.25(+0.59%) |
May 29, 2018 | 42.30 | 42.74 | 42.02 | 42.61 | 126,794 | +0.10(+0.25%) |
May 25, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.11(+0.27%) | |
May 24, 2018 | 42.66 | 42.75 | 42.30 | 42.39 | 167,655 | -0.19(-0.45%) |
May 23, 2018 | 43.02 | 43.02 | 41.37 | 42.58 | 515,388 | -0.68(-1.56%) |
May 22, 2018 | 43.15 | 43.82 | 43.14 | 43.26 | 318,788 | +0.10(+0.24%) |
May 21, 2018 | 43.17 | 43.35 | 42.78 | 43.15 | 237,908 | +0.42(+0.97%) |
May 18, 2018 | 42.52 | 43.39 | 42.21 | 42.74 | 458,997 | +0.45(+1.07%) |
May 17, 2018 | 42.95 | 43.15 | 42.21 | 42.29 | 243,627 | -0.97(-2.25%) |
May 16, 2018 | 42.42 | 43.39 | 42.20 | 43.26 | 202,456 | +1.06(+2.51%) |
May 15, 2018 | 42.59 | 42.61 | 42.00 | 42.20 | 217,465 | -0.75(-1.74%) |
May 14, 2018 | 42.09 | 43.06 | 42.06 | 42.95 | 363,280 | +1.07(+2.55%) |
May 11, 2018 | 41.61 | 41.96 | 41.42 | 41.88 | 265,487 | +0.27(+0.65%) |
May 10, 2018 | 41.31 | 41.66 | 40.85 | 41.61 | 352,126 | +0.74(+1.80%) |
May 09, 2018 | 39.72 | 40.91 | 39.72 | 40.87 | 366,694 | +1.29(+3.27%) |
May 08, 2018 | 39.22 | 39.78 | 39.17 | 39.58 | 239,731 | +0.38(+0.97%) |
May 07, 2018 | 39.27 | 39.61 | 39.07 | 39.20 | 199,954 | +0.09(+0.24%) |
May 04, 2018 | 38.49 | 39.57 | 38.40 | 39.10 | 143,231 | +0.55(+1.43%) |
May 03, 2018 | 39.50 | 39.72 | 38.48 | 38.55 | 401,816 | -1.10(-2.78%) |
May 02, 2018 | 39.43 | 40.02 | 39.16 | 39.66 | 279,375 | +0.38(+0.97%) |
May 01, 2018 | 38.79 | 39.32 | 38.40 | 39.28 | 194,898 | +0.30(+0.77%) |
Apr 30, 2018 | 39.72 | 40.16 | 38.91 | 38.97 | 451,017 | -0.85(-2.14%) |
Apr 27, 2018 | 41.81 | 41.81 | 39.66 | 39.83 | 542,056 | -1.70(-4.09%) |
Apr 26, 2018 | 40.51 | 41.78 | 40.09 | 41.53 | 446,484 | +1.01(+2.49%) |
Apr 25, 2018 | 40.27 | 40.87 | 40.19 | 40.52 | 173,501 | +0.14(+0.34%) |
Apr 24, 2018 | 41.38 | 41.62 | 40.20 | 40.38 | 185,703 | -0.57(-1.39%) |
Apr 23, 2018 | 41.55 | 42.03 | 40.66 | 40.95 | 414,923 | -0.56(-1.35%) |
Apr 20, 2018 | 42.05 | 42.25 | 41.32 | 41.51 | 465,418 | -0.33(-0.78%) |
Apr 19, 2018 | 42.02 | 42.54 | 41.57 | 41.84 | 320,602 | -0.34(-0.82%) |
Apr 18, 2018 | 42.41 | 42.60 | 41.95 | 42.18 | 208,414 | +0.16(+0.37%) |
Apr 17, 2018 | 41.49 | 42.12 | 41.41 | 42.03 | 232,842 | +0.53(+1.29%) |
Apr 16, 2018 | 42.12 | 42.20 | 41.05 | 41.49 | 313,936 | -0.57(-1.35%) |
Apr 13, 2018 | 42.73 | 42.83 | 42.01 | 42.06 | 336,792 | -0.54(-1.27%) |
Apr 12, 2018 | 42.82 | 42.82 | 42.29 | 42.60 | 318,999 | +0.14(+0.32%) |
Apr 11, 2018 | 41.42 | 42.62 | 41.29 | 42.47 | 259,004 | +0.64(+1.53%) |
Apr 10, 2018 | 41.57 | 41.90 | 41.21 | 41.83 | 294,493 | +0.71(+1.72%) |
Apr 09, 2018 | 41.28 | 41.92 | 40.87 | 41.12 | 204,174 | +0.02(+0.04%) |
Apr 06, 2018 | 41.95 | 42.45 | 40.85 | 41.10 | 212,313 | -1.20(-2.83%) |
Apr 05, 2018 | 41.87 | 42.48 | 41.42 | 42.30 | 275,235 | +0.49(+1.18%) |
Apr 04, 2018 | 41.85 | 42.02 | 41.24 | 41.81 | 487,597 | -0.32(-0.76%) |
Apr 03, 2018 | 41.89 | 42.47 | 41.64 | 42.13 | 388,984 | +0.45(+1.08%) |