Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.78 | 43.50 | 42.59 | 43.38 | 376,236 | +1.14(+2.69%) |
Jun 28, 2018 | 41.80 | 42.39 | 41.45 | 42.24 | 313,225 | +0.35(+0.82%) |
Jun 27, 2018 | 43.23 | 43.28 | 41.85 | 41.90 | 249,078 | -1.38(-3.19%) |
Jun 26, 2018 | 43.67 | 43.92 | 42.78 | 43.28 | 325,636 | +0.49(+1.15%) |
Jun 25, 2018 | 42.93 | 43.03 | 42.14 | 42.78 | 415,862 | -0.30(-0.69%) |
Jun 22, 2018 | 43.53 | 43.67 | 42.24 | 43.08 | 537,489 | -0.30(-0.68%) |
Jun 21, 2018 | 43.87 | 44.12 | 43.11 | 43.38 | 237,324 | -0.49(-1.12%) |
Jun 20, 2018 | 43.82 | 44.12 | 42.71 | 43.87 | 226,739 | +0.00(+0.00%) |
Jun 19, 2018 | 43.72 | 44.27 | 43.57 | 43.87 | 548,673 | +0.05(+0.11%) |
Jun 18, 2018 | 44.41 | 44.91 | 43.48 | 43.82 | 348,893 | -0.94(-2.09%) |
Jun 15, 2018 | 45.40 | 44.41 | 44.76 | 619,271 | -0.64(-1.41%) | |
Jun 14, 2018 | 45.45 | 45.70 | 44.51 | 45.40 | 451,197 | +0.10(+0.22%) |
Jun 13, 2018 | 47.67 | 47.67 | 44.81 | 45.30 | 490,722 | -2.57(-5.36%) |
Jun 12, 2018 | 47.52 | 48.07 | 47.32 | 47.87 | 314,142 | +0.39(+0.83%) |
Jun 11, 2018 | 47.77 | 48.02 | 47.23 | 47.47 | 634,839 | -0.05(-0.10%) |
Jun 08, 2018 | 46.44 | 48.02 | 46.44 | 47.52 | 496,505 | +1.04(+2.23%) |
Jun 07, 2018 | 45.99 | 46.58 | 45.60 | 46.49 | 380,756 | +0.69(+1.51%) |
Jun 06, 2018 | 45.89 | 45.80 | 176,236 | +0.39(+0.87%) | ||
Jun 05, 2018 | 45.05 | 45.65 | 45.05 | 45.40 | 182,658 | +0.10(+0.22%) |
Jun 04, 2018 | 45.01 | 45.60 | 45.01 | 45.30 | 203,266 | +0.54(+1.21%) |
Jun 01, 2018 | 45.05 | 45.25 | 44.56 | 44.76 | 346,533 | +0.10(+0.22%) |
May 31, 2018 | 45.40 | 45.40 | 44.46 | 44.66 | 257,932 | -0.59(-1.31%) |
May 30, 2018 | 46.19 | 46.54 | 45.01 | 45.25 | 477,235 | -0.59(-1.29%) |
May 29, 2018 | 44.81 | 46.09 | 44.32 | 45.84 | 419,843 | +0.54(+1.20%) |
May 25, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.33(+3.03%) | |
May 24, 2018 | 43.82 | 44.41 | 43.33 | 43.97 | 280,411 | -0.05(-0.11%) |
May 23, 2018 | 43.08 | 44.36 | 42.74 | 44.02 | 310,756 | +0.79(+1.83%) |
May 22, 2018 | 44.31 | 44.31 | 43.18 | 43.23 | 210,999 | -1.48(-3.31%) |
May 21, 2018 | 44.51 | 44.91 | 44.29 | 44.71 | 322,755 | +0.49(+1.12%) |
May 18, 2018 | 43.13 | 44.46 | 42.88 | 44.22 | 350,063 | +1.09(+2.52%) |
May 17, 2018 | 41.85 | 43.33 | 41.85 | 43.13 | 293,364 | +1.13(+2.70%) |
May 16, 2018 | 41.35 | 42.24 | 40.91 | 42.00 | 511,706 | +0.54(+1.31%) |
May 15, 2018 | 43.28 | 43.28 | 41.21 | 41.45 | 331,303 | -2.22(-5.08%) |
May 14, 2018 | 44.56 | 44.86 | 43.48 | 43.67 | 374,145 | +0.10(+0.23%) |
May 11, 2018 | 43.72 | 44.31 | 43.38 | 43.57 | 296,852 | -0.15(-0.34%) |
May 10, 2018 | 44.02 | 44.46 | 43.53 | 43.72 | 195,479 | -0.15(-0.34%) |
May 09, 2018 | 45.65 | 45.75 | 43.57 | 43.87 | 354,642 | -1.78(-3.89%) |
May 08, 2018 | 45.60 | 46.09 | 45.05 | 45.65 | 209,619 | +0.00(+0.00%) |
May 07, 2018 | 45.94 | 46.09 | 45.15 | 45.65 | 362,946 | -0.20(-0.43%) |
May 04, 2018 | 45.05 | 46.12 | 44.66 | 45.84 | 279,659 | +0.74(+1.64%) |
May 03, 2018 | 44.17 | 45.25 | 44.12 | 45.10 | 283,900 | +0.79(+1.78%) |
May 02, 2018 | 44.56 | 45.01 | 43.92 | 44.31 | 384,544 | -0.30(-0.66%) |
May 01, 2018 | 43.67 | 44.61 | 43.18 | 44.61 | 393,731 | +0.69(+1.57%) |
Apr 30, 2018 | 45.94 | 46.04 | 43.77 | 43.92 | 279,720 | -2.02(-4.40%) |
Apr 27, 2018 | 45.45 | 46.29 | 45.20 | 45.94 | 308,952 | +0.74(+1.64%) |
Apr 26, 2018 | 44.51 | 45.92 | 42.93 | 45.20 | 1,003,971 | +2.32(+5.41%) |
Apr 25, 2018 | 42.24 | 43.13 | 41.90 | 42.88 | 430,340 | +0.64(+1.52%) |
Apr 24, 2018 | 42.88 | 43.48 | 41.85 | 42.24 | 303,982 | -0.20(-0.47%) |
Apr 23, 2018 | 42.34 | 42.93 | 41.95 | 42.44 | 269,299 | +0.25(+0.58%) |
Apr 20, 2018 | 43.08 | 43.57 | 42.14 | 42.19 | 356,028 | -0.89(-2.06%) |
Apr 19, 2018 | 45.01 | 45.01 | 42.59 | 43.08 | 313,122 | -2.17(-4.80%) |
Apr 18, 2018 | 45.30 | 45.60 | 45.04 | 45.25 | 253,852 | +0.20(+0.44%) |
Apr 17, 2018 | 45.10 | 45.30 | 44.71 | 45.05 | 255,456 | +0.35(+0.77%) |
Apr 16, 2018 | 44.61 | 45.15 | 44.17 | 44.71 | 199,316 | +0.49(+1.12%) |
Apr 13, 2018 | 44.56 | 44.61 | 43.62 | 44.22 | 355,224 | +0.00(+0.00%) |
Apr 12, 2018 | 44.91 | 44.91 | 43.94 | 44.22 | 158,424 | -0.54(-1.21%) |
Apr 11, 2018 | 44.91 | 45.60 | 44.56 | 44.76 | 191,275 | -0.54(-1.20%) |
Apr 10, 2018 | 45.30 | 45.62 | 44.69 | 45.30 | 655,956 | +0.84(+1.89%) |
Apr 09, 2018 | 45.70 | 45.70 | 44.46 | 44.46 | 323,252 | -0.94(-2.07%) |
Apr 06, 2018 | 46.04 | 46.71 | 44.76 | 45.40 | 275,132 | -1.13(-2.44%) |
Apr 05, 2018 | 45.65 | 46.63 | 45.30 | 46.54 | 370,108 | +1.18(+2.61%) |
Apr 04, 2018 | 42.83 | 45.62 | 42.74 | 45.35 | 485,104 | +2.02(+4.67%) |
Apr 03, 2018 | 42.83 | 43.51 | 42.04 | 43.33 | 266,713 | +0.84(+1.97%) |