Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.21 | 44.57 | 44.59 | 21,029 | +1.64(+3.82%) | |
Jun 28, 2018 | 42.53 | 43.22 | 42.40 | 42.95 | 9,683 | -0.34(-0.79%) |
Jun 27, 2018 | 42.94 | 43.45 | 42.74 | 43.29 | 9,098 | -0.27(-0.62%) |
Jun 26, 2018 | 42.87 | 43.56 | 42.42 | 43.56 | 18,753 | +1.20(+2.82%) |
Jun 25, 2018 | 41.95 | 42.46 | 41.95 | 42.37 | 14,005 | -0.91(-2.11%) |
Jun 22, 2018 | 43.22 | 43.42 | 42.95 | 43.28 | 10,127 | +0.62(+1.45%) |
Jun 21, 2018 | 42.15 | 42.74 | 42.05 | 42.66 | 5,773 | -0.95(-2.18%) |
Jun 20, 2018 | 43.39 | 43.66 | 43.39 | 43.61 | 6,333 | +0.36(+0.83%) |
Jun 19, 2018 | 43.25 | 43.32 | 42.82 | 43.25 | 12,516 | -1.43(-3.20%) |
Jun 18, 2018 | 43.70 | 44.69 | 43.50 | 44.68 | 32,850 | -0.16(-0.36%) |
Jun 15, 2018 | 46.31 | 45.43 | 44.84 | 5,548 | -0.59(-1.30%) | |
Jun 14, 2018 | 45.51 | 45.59 | 45.36 | 45.43 | 6,288 | -0.60(-1.31%) |
Jun 13, 2018 | 45.98 | 47.19 | 45.98 | 46.03 | 6,853 | +0.11(+0.25%) |
Jun 12, 2018 | 47.18 | 47.18 | 45.92 | 45.92 | 13,984 | -1.64(-3.45%) |
Jun 11, 2018 | 46.75 | 47.63 | 46.54 | 47.56 | 6,932 | +1.44(+3.11%) |
Jun 08, 2018 | 46.02 | 46.27 | 45.85 | 46.12 | 4,917 | +0.02(+0.05%) |
Jun 07, 2018 | 46.67 | 46.79 | 45.87 | 46.10 | 40,384 | -0.64(-1.37%) |
Jun 06, 2018 | 46.10 | 47.07 | 46.10 | 46.74 | 28,910 | +0.59(+1.28%) |
Jun 05, 2018 | 46.25 | 46.31 | 45.92 | 46.15 | 13,051 | -0.37(-0.78%) |
Jun 04, 2018 | 46.63 | 46.96 | 46.41 | 46.52 | 8,711 | +0.36(+0.78%) |
Jun 01, 2018 | 45.98 | 46.68 | 45.98 | 46.16 | 5,415 | +0.50(+1.10%) |
May 31, 2018 | 45.88 | 46.02 | 45.37 | 45.66 | 7,793 | -0.12(-0.27%) |
May 30, 2018 | 44.72 | 45.78 | 44.72 | 45.78 | 20,908 | +1.04(+2.32%) |
May 29, 2018 | 45.11 | 45.11 | 44.18 | 44.74 | 2,962 | -1.54(-3.33%) |
May 25, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.54(+1.18%) | |
May 24, 2018 | 45.33 | 45.74 | 44.88 | 45.74 | 3,492 | -0.09(-0.20%) |
May 23, 2018 | 45.82 | 45.87 | 45.15 | 45.83 | 3,228 | -0.85(-1.82%) |
May 22, 2018 | 46.75 | 46.94 | 46.42 | 46.68 | 12,019 | -0.50(-1.06%) |
May 21, 2018 | 47.54 | 47.54 | 47.18 | 47.18 | 1,879 | +0.19(+0.40%) |
May 18, 2018 | 47.31 | 47.35 | 46.99 | 46.99 | 2,160 | -0.08(-0.17%) |
May 17, 2018 | 47.05 | 47.64 | 47.05 | 47.07 | 2,859 | -0.24(-0.51%) |
May 16, 2018 | 46.85 | 47.31 | 46.54 | 47.31 | 3,346 | +0.91(+1.96%) |
May 15, 2018 | 46.95 | 47.12 | 46.40 | 46.40 | 3,528 | -0.55(-1.18%) |
May 14, 2018 | 47.33 | 47.33 | 46.95 | 46.95 | 1,879 | +0.21(+0.46%) |
May 11, 2018 | 46.67 | 46.74 | 46.64 | 46.74 | 2,020 | +0.33(+0.71%) |
May 10, 2018 | 46.29 | 46.41 | 46.26 | 46.41 | 2,713 | +0.08(+0.17%) |
May 09, 2018 | 45.89 | 46.33 | 45.80 | 46.33 | 4,065 | +0.99(+2.18%) |
May 08, 2018 | 45.55 | 45.62 | 45.08 | 45.34 | 12,215 | -0.29(-0.64%) |
May 07, 2018 | 45.50 | 45.93 | 45.08 | 45.63 | 2,389 | +0.80(+1.78%) |
May 04, 2018 | 44.95 | 45.01 | 44.62 | 44.83 | 9,350 | -1.49(-3.22%) |
May 03, 2018 | 45.82 | 46.49 | 45.00 | 46.32 | 20,116 | +0.71(+1.56%) |
May 02, 2018 | 45.50 | 46.55 | 45.50 | 45.61 | 12,340 | +0.70(+1.56%) |
May 01, 2018 | 45.44 | 45.51 | 44.78 | 44.91 | 8,525 | -0.19(-0.42%) |
Apr 30, 2018 | 45.90 | 45.90 | 45.10 | 45.10 | 3,006 | -1.07(-2.33%) |
Apr 27, 2018 | 45.56 | 46.52 | 45.56 | 46.17 | 2,958 | +0.75(+1.65%) |
Apr 26, 2018 | 45.69 | 45.69 | 44.55 | 45.42 | 11,132 | -2.32(-4.85%) |
Apr 25, 2018 | 46.31 | 47.89 | 46.31 | 47.74 | 3,186 | -1.47(-2.99%) |
Apr 24, 2018 | 47.86 | 49.21 | 47.86 | 49.21 | 4,276 | -0.57(-1.15%) |
Apr 23, 2018 | 48.26 | 51.28 | 48.26 | 49.78 | 2,253 | -0.84(-1.65%) |
Apr 20, 2018 | 50.78 | 51.60 | 50.00 | 50.62 | 3,856 | -0.49(-0.96%) |
Apr 19, 2018 | 52.43 | 52.43 | 51.10 | 51.10 | 1,878 | -0.04(-0.07%) |
Apr 18, 2018 | 50.60 | 51.14 | 50.60 | 51.14 | 4,719 | +0.19(+0.37%) |
Apr 17, 2018 | 50.08 | 51.73 | 50.08 | 50.95 | 9,698 | +1.46(+2.94%) |
Apr 16, 2018 | 48.88 | 50.21 | 48.70 | 49.49 | 6,395 | +0.16(+0.32%) |
Apr 13, 2018 | 49.60 | 49.60 | 49.10 | 49.34 | 1,676 | -0.37(-0.73%) |
Apr 12, 2018 | 49.60 | 49.70 | 49.55 | 49.70 | 2,576 | +0.41(+0.83%) |
Apr 11, 2018 | 49.37 | 49.40 | 49.00 | 49.29 | 6,495 | -0.91(-1.81%) |
Apr 10, 2018 | 49.57 | 50.34 | 49.57 | 50.20 | 5,035 | +1.77(+3.65%) |
Apr 09, 2018 | 48.62 | 48.91 | 48.43 | 48.43 | 6,724 | -0.89(-1.80%) |
Apr 06, 2018 | 49.30 | 49.32 | 48.84 | 49.32 | 3,813 | -0.18(-0.36%) |
Apr 05, 2018 | 49.50 | 49.90 | 49.37 | 49.50 | 5,648 | +0.32(+0.65%) |
Apr 04, 2018 | 48.34 | 49.18 | 48.13 | 49.18 | 9,554 | +0.29(+0.59%) |
Apr 03, 2018 | 48.50 | 49.09 | 48.50 | 48.89 | 8,004 | +0.25(+0.51%) |