Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.81 | 44.95 | 44.80 | 44.90 | 114,175 | +0.48(+1.09%) |
Jun 28, 2018 | 44.51 | 44.51 | 44.37 | 44.42 | 59,161 | -0.14(-0.32%) |
Jun 27, 2018 | 44.77 | 44.77 | 44.49 | 44.56 | 44,239 | -0.13(-0.30%) |
Jun 26, 2018 | 45.03 | 45.07 | 44.70 | 44.70 | 33,711 | -0.22(-0.50%) |
Jun 25, 2018 | 45.09 | 45.09 | 44.78 | 44.92 | 123,962 | -0.65(-1.43%) |
Jun 22, 2018 | 45.36 | 45.58 | 45.32 | 45.58 | 30,329 | +0.54(+1.19%) |
Jun 21, 2018 | 45.06 | 45.10 | 44.84 | 45.04 | 9,377 | -0.10(-0.23%) |
Jun 20, 2018 | 45.20 | 45.31 | 45.13 | 45.14 | 3,077 | -0.08(-0.17%) |
Jun 19, 2018 | 45.03 | 45.26 | 45.03 | 45.22 | 2,968 | -0.25(-0.55%) |
Jun 18, 2018 | 45.54 | 45.54 | 45.47 | 45.47 | 715 | -0.40(-0.87%) |
Jun 15, 2018 | 45.86 | 45.64 | 45.86 | 2,830 | -0.31(-0.67%) | |
Jun 13, 2018 | 46.17 | 46.17 | 46.17 | 68 | +0.06(+0.13%) | |
Jun 12, 2018 | 46.11 | 46.12 | 46.11 | 46.11 | 1,469 | -0.26(-0.55%) |
Jun 11, 2018 | 46.25 | 46.40 | 46.16 | 46.37 | 2,449 | +0.28(+0.62%) |
Jun 08, 2018 | 45.98 | 46.08 | 45.85 | 46.08 | 3,308 | +0.04(+0.10%) |
Jun 07, 2018 | 46.18 | 46.18 | 46.02 | 46.04 | 17,926 | -0.15(-0.32%) |
Jun 06, 2018 | 45.99 | 46.19 | 45.91 | 46.19 | 3,507 | +0.41(+0.90%) |
Jun 05, 2018 | 45.65 | 45.88 | 45.65 | 45.78 | 4,043 | -0.03(-0.06%) |
Jun 04, 2018 | 45.85 | 45.98 | 45.81 | 45.81 | 41,714 | +0.43(+0.94%) |
May 31, 2018 | 45.38 | 45.38 | 45.38 | 172 | -0.11(-0.25%) | |
May 30, 2018 | 45.15 | 45.49 | 45.15 | 45.49 | 772 | +0.76(+1.69%) |
May 29, 2018 | 44.76 | 44.76 | 44.76 | 44.74 | 323 | -0.79(-1.74%) |
May 25, 2018 | 45.53 | 45.53 | 45.53 | 0 | -0.26(-0.56%) | |
May 24, 2018 | 45.66 | 45.80 | 45.66 | 45.78 | 1,974 | -0.14(-0.31%) |
May 23, 2018 | 45.93 | 45.93 | 45.93 | 45.93 | 461 | -0.38(-0.82%) |
May 21, 2018 | 46.31 | 46.31 | 46.31 | 108 | +0.12(+0.27%) | |
May 18, 2018 | 46.20 | 46.20 | 46.18 | 46.18 | 271 | +0.09(+0.19%) |
May 17, 2018 | 46.09 | 46.09 | 46.09 | 46.09 | 164 | -0.07(-0.15%) |
May 16, 2018 | 46.09 | 46.16 | 46.07 | 46.16 | 2,599 | +0.04(+0.09%) |
May 15, 2018 | 46.12 | 46.13 | 46.01 | 46.12 | 3,638 | -0.48(-1.02%) |
May 14, 2018 | 46.72 | 46.72 | 46.55 | 46.60 | 675 | -0.04(-0.08%) |
May 11, 2018 | 46.54 | 46.63 | 46.54 | 46.63 | 834 | +0.07(+0.16%) |
May 10, 2018 | 46.40 | 46.56 | 46.38 | 46.56 | 2,879 | +0.30(+0.64%) |
May 09, 2018 | 46.22 | 46.26 | 46.16 | 46.26 | 1,367 | +0.13(+0.28%) |
May 08, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 216 | -0.01(-0.02%) |
May 07, 2018 | 46.14 | 46.14 | 46.14 | 46.14 | 216 | -0.01(-0.03%) |
May 04, 2018 | 46.03 | 46.19 | 46.03 | 46.16 | 789 | +0.16(+0.35%) |
May 03, 2018 | 45.91 | 46.05 | 45.77 | 46.00 | 1,818 | +0.02(+0.05%) |
May 01, 2018 | 45.97 | 45.97 | 45.97 | 0 | -0.31(-0.67%) | |
Apr 30, 2018 | 46.22 | 46.28 | 46.22 | 46.28 | 896 | +0.21(+0.45%) |
Apr 27, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 189 | +0.28(+0.62%) |
Apr 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | -0.09(-0.19%) | |
Apr 24, 2018 | 46.11 | 46.17 | 45.88 | 45.88 | 2,219 | -0.30(-0.65%) |
Apr 23, 2018 | 46.18 | 46.18 | 46.18 | 46.18 | 383 | -0.12(-0.26%) |
Apr 20, 2018 | 46.28 | 46.35 | 46.28 | 46.30 | 4,167 | -0.08(-0.17%) |
Apr 19, 2018 | 46.58 | 46.58 | 46.27 | 46.38 | 3,787 | -0.23(-0.49%) |
Apr 18, 2018 | 46.62 | 46.81 | 46.61 | 46.61 | 7,599 | +0.17(+0.36%) |
Apr 17, 2018 | 46.44 | 46.44 | 46.44 | 46.44 | 288 | +0.27(+0.58%) |
Apr 13, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.07(-0.15%) | |
Apr 11, 2018 | 46.24 | 46.24 | 46.24 | 14 | -0.09(-0.20%) | |
Apr 10, 2018 | 46.34 | 46.34 | 46.34 | 46.34 | 277 | +0.16(+0.34%) |
Apr 09, 2018 | 46.18 | 46.18 | 46.18 | 46.18 | 297 | +0.86(+1.90%) |
Apr 04, 2018 | 45.32 | 45.32 | 45.32 | 0 | +0.07(+0.16%) |