Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.01 | 46.08 | 45.99 | 46.03 | 1,296,811 | +0.06(+0.13%) |
Jun 28, 2018 | 46.03 | 46.06 | 45.96 | 45.97 | 1,638,469 | -0.10(-0.22%) |
Jun 27, 2018 | 46.05 | 46.08 | 45.99 | 46.07 | 717,201 | +0.09(+0.20%) |
Jun 26, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 1,101,435 | +0.00(+0.00%) |
Jun 25, 2018 | 46.01 | 46.04 | 45.97 | 45.98 | 1,117,851 | -0.08(-0.16%) |
Jun 22, 2018 | 46.05 | 46.06 | 46.04 | 46.05 | 799,167 | +0.01(+0.02%) |
Jun 21, 2018 | 46.03 | 46.06 | 46.01 | 46.04 | 918,944 | +0.02(+0.04%) |
Jun 20, 2018 | 46.00 | 46.05 | 45.99 | 46.03 | 684,302 | +0.01(+0.02%) |
Jun 19, 2018 | 45.94 | 46.02 | 45.91 | 46.02 | 1,220,016 | +0.17(+0.37%) |
Jun 18, 2018 | 45.86 | 45.89 | 45.84 | 45.85 | 942,392 | -0.01(-0.02%) |
Jun 15, 2018 | 45.88 | 45.76 | 45.86 | 668,922 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.67 | 45.80 | 45.67 | 45.76 | 933,216 | +0.14(+0.31%) |
Jun 13, 2018 | 45.67 | 45.67 | 45.55 | 45.62 | 2,215,092 | +0.05(+0.11%) |
Jun 12, 2018 | 45.55 | 45.59 | 45.55 | 45.56 | 1,024,554 | +0.05(+0.11%) |
Jun 11, 2018 | 45.51 | 45.56 | 45.48 | 45.51 | 1,809,321 | -0.01(-0.02%) |
Jun 08, 2018 | 45.57 | 45.59 | 45.51 | 45.52 | 907,680 | -0.01(-0.02%) |
Jun 07, 2018 | 45.52 | 45.59 | 45.52 | 45.53 | 1,213,069 | +0.01(+0.02%) |
Jun 06, 2018 | 45.62 | 45.63 | 45.49 | 45.52 | 2,060,282 | -0.22(-0.48%) |
Jun 05, 2018 | 45.78 | 45.79 | 45.74 | 45.74 | 1,259,221 | -0.02(-0.04%) |
Jun 04, 2018 | 45.76 | 45.80 | 45.74 | 45.76 | 3,600,584 | +0.02(+0.04%) |
Jun 01, 2018 | 45.78 | 45.83 | 45.73 | 45.74 | 1,138,906 | -0.01(-0.02%) |
May 31, 2018 | 45.78 | 45.80 | 45.71 | 45.75 | 8,515,887 | -0.01(-0.02%) |
May 30, 2018 | 45.74 | 45.78 | 45.67 | 45.76 | 1,161,204 | +0.08(+0.17%) |
May 29, 2018 | 45.71 | 45.73 | 45.58 | 45.69 | 10,258,757 | -0.10(-0.22%) |
May 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 45.77 | 45.80 | 45.74 | 45.75 | 1,075,406 | +0.00(+0.00%) |
May 23, 2018 | 45.71 | 45.76 | 45.69 | 45.75 | 1,151,063 | +0.09(+0.20%) |
May 22, 2018 | 45.68 | 45.69 | 45.66 | 45.66 | 894,134 | -0.03(-0.07%) |
May 21, 2018 | 45.69 | 45.70 | 45.65 | 45.69 | 1,571,262 | +0.02(+0.04%) |
May 18, 2018 | 45.61 | 45.69 | 45.60 | 45.68 | 794,471 | +0.03(+0.06%) |
May 17, 2018 | 45.68 | 45.69 | 45.63 | 45.65 | 776,738 | -0.04(-0.09%) |
May 16, 2018 | 45.71 | 45.73 | 45.68 | 45.69 | 1,066,548 | +0.00(+0.00%) |
May 15, 2018 | 45.73 | 45.74 | 45.67 | 45.69 | 1,553,457 | -0.09(-0.20%) |
May 14, 2018 | 45.82 | 45.82 | 45.76 | 45.79 | 1,524,340 | -0.07(-0.15%) |
May 11, 2018 | 45.85 | 45.89 | 45.84 | 45.85 | 958,933 | +0.00(+0.00%) |
May 10, 2018 | 45.87 | 45.88 | 45.83 | 45.85 | 1,121,526 | -0.01(-0.02%) |
May 09, 2018 | 45.84 | 45.86 | 45.82 | 45.86 | 1,282,214 | +0.02(+0.04%) |
May 08, 2018 | 45.87 | 45.88 | 45.82 | 45.84 | 1,139,760 | -0.09(-0.20%) |
May 07, 2018 | 45.94 | 45.95 | 45.92 | 45.94 | 915,265 | +0.03(+0.07%) |
May 04, 2018 | 45.91 | 45.92 | 45.89 | 45.90 | 688,896 | -0.03(-0.05%) |
May 03, 2018 | 45.88 | 45.94 | 45.86 | 45.93 | 846,299 | +0.08(+0.18%) |
May 02, 2018 | 45.84 | 45.87 | 45.82 | 45.84 | 1,118,522 | -0.03(-0.07%) |
May 01, 2018 | 45.86 | 45.89 | 45.85 | 45.88 | 928,975 | +0.02(+0.04%) |
Apr 30, 2018 | 45.83 | 45.88 | 45.82 | 45.86 | 3,282,565 | +0.00(+0.00%) |
Apr 27, 2018 | 45.83 | 45.87 | 45.82 | 45.86 | 693,621 | +0.05(+0.11%) |
Apr 26, 2018 | 45.75 | 45.82 | 45.73 | 45.81 | 1,296,871 | +0.09(+0.20%) |
Apr 25, 2018 | 45.71 | 45.73 | 45.69 | 45.72 | 1,474,377 | -0.04(-0.09%) |
Apr 24, 2018 | 45.74 | 45.77 | 45.71 | 45.76 | 774,316 | +0.02(+0.04%) |
Apr 23, 2018 | 45.74 | 45.74 | 45.71 | 45.74 | 727,723 | -0.05(-0.11%) |
Apr 20, 2018 | 45.78 | 45.80 | 45.74 | 45.79 | 734,924 | -0.02(-0.04%) |
Apr 19, 2018 | 45.83 | 45.83 | 45.75 | 45.81 | 887,818 | -0.13(-0.27%) |
Apr 18, 2018 | 45.94 | 45.97 | 45.93 | 45.94 | 1,014,122 | -0.02(-0.04%) |
Apr 17, 2018 | 45.92 | 45.96 | 45.91 | 45.95 | 1,403,271 | +0.06(+0.13%) |
Apr 16, 2018 | 45.87 | 45.90 | 45.85 | 45.89 | 2,088,805 | -0.01(-0.02%) |
Apr 13, 2018 | 45.83 | 45.91 | 45.83 | 45.90 | 809,875 | +0.03(+0.07%) |
Apr 12, 2018 | 45.90 | 45.90 | 45.85 | 45.87 | 984,108 | -0.03(-0.07%) |
Apr 11, 2018 | 45.94 | 45.94 | 45.88 | 45.90 | 962,155 | +0.01(+0.02%) |
Apr 10, 2018 | 45.91 | 45.93 | 45.88 | 45.89 | 1,079,522 | -0.04(-0.09%) |
Apr 09, 2018 | 45.91 | 45.95 | 45.90 | 45.94 | 1,327,739 | +0.01(+0.02%) |
Apr 06, 2018 | 45.94 | 45.93 | 1,126,934 | +0.10(+0.22%) | ||
Apr 05, 2018 | 45.86 | 45.88 | 45.82 | 45.83 | 1,171,204 | -0.12(-0.26%) |
Apr 04, 2018 | 45.93 | 45.94 | 45.91 | 45.94 | 1,309,752 | +0.00(+0.00%) |
Apr 03, 2018 | 45.93 | 45.95 | 45.92 | 45.94 | 1,212,605 | +0.00(+0.00%) |