Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.23 | 45.76 | 44.78 | 45.47 | 963,784 | +0.49(+1.10%) |
Jun 28, 2018 | 45.00 | 45.28 | 44.31 | 44.97 | 1,091,195 | -0.03(-0.06%) |
Jun 27, 2018 | 45.78 | 46.04 | 44.90 | 45.00 | 2,521,023 | -0.76(-1.65%) |
Jun 26, 2018 | 45.23 | 46.06 | 44.95 | 45.76 | 843,907 | +0.64(+1.41%) |
Jun 25, 2018 | 45.60 | 45.76 | 44.90 | 45.12 | 707,712 | -0.72(-1.58%) |
Jun 22, 2018 | 45.93 | 46.28 | 45.65 | 45.84 | 1,353,288 | +0.52(+1.15%) |
Jun 21, 2018 | 46.01 | 46.09 | 45.24 | 45.32 | 601,226 | -0.79(-1.71%) |
Jun 20, 2018 | 45.83 | 46.32 | 45.69 | 46.11 | 914,565 | +0.34(+0.75%) |
Jun 19, 2018 | 45.39 | 45.91 | 45.23 | 45.77 | 800,587 | +0.07(+0.14%) |
Jun 18, 2018 | 44.87 | 45.80 | 44.85 | 45.70 | 711,049 | +0.82(+1.82%) |
Jun 15, 2018 | 46.27 | 44.83 | 44.89 | 5,034,373 | -1.38(-2.99%) | |
Jun 14, 2018 | 46.26 | 46.55 | 46.07 | 46.27 | 1,035,812 | +0.18(+0.39%) |
Jun 13, 2018 | 46.62 | 46.62 | 46.01 | 46.09 | 558,941 | -0.49(-1.05%) |
Jun 12, 2018 | 46.54 | 46.72 | 46.22 | 46.58 | 1,256,249 | -0.03(-0.07%) |
Jun 11, 2018 | 46.20 | 46.67 | 46.01 | 46.61 | 946,182 | +0.20(+0.43%) |
Jun 08, 2018 | 46.50 | 46.64 | 45.96 | 46.41 | 876,213 | -0.15(-0.33%) |
Jun 07, 2018 | 46.47 | 46.73 | 46.03 | 46.56 | 1,723,709 | +0.25(+0.54%) |
Jun 06, 2018 | 45.93 | 46.31 | 1,000,488 | -0.17(-0.37%) | ||
Jun 05, 2018 | 46.30 | 46.64 | 46.08 | 46.49 | 1,261,465 | +0.11(+0.23%) |
Jun 04, 2018 | 46.27 | 46.55 | 46.12 | 46.38 | 1,663,371 | +0.24(+0.51%) |
Jun 01, 2018 | 46.01 | 46.19 | 45.87 | 46.14 | 1,195,753 | +0.14(+0.30%) |
May 31, 2018 | 45.69 | 46.20 | 45.61 | 46.01 | 1,240,209 | +0.12(+0.26%) |
May 30, 2018 | 45.16 | 45.91 | 44.95 | 45.89 | 1,240,601 | +0.82(+1.81%) |
May 29, 2018 | 44.90 | 45.33 | 44.68 | 45.07 | 1,144,041 | -0.08(-0.17%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | -0.16(-0.35%) | |
May 24, 2018 | 45.11 | 45.82 | 44.56 | 45.31 | 1,444,078 | -0.01(-0.03%) |
May 23, 2018 | 44.94 | 45.45 | 44.54 | 45.32 | 1,491,735 | +0.09(+0.20%) |
May 22, 2018 | 46.07 | 46.08 | 45.10 | 45.23 | 1,136,944 | -0.80(-1.74%) |
May 21, 2018 | 45.91 | 46.10 | 45.76 | 46.03 | 1,177,226 | +0.32(+0.69%) |
May 18, 2018 | 45.69 | 46.03 | 45.58 | 45.72 | 815,456 | -0.09(-0.20%) |
May 17, 2018 | 45.83 | 46.14 | 45.68 | 45.81 | 1,672,381 | +0.12(+0.27%) |
May 16, 2018 | 45.51 | 45.92 | 45.45 | 45.68 | 918,302 | +0.28(+0.61%) |
May 15, 2018 | 45.34 | 45.61 | 45.17 | 45.41 | 936,537 | -0.01(-0.01%) |
May 14, 2018 | 45.13 | 45.61 | 45.09 | 45.41 | 907,098 | +0.49(+1.10%) |
May 11, 2018 | 45.10 | 45.32 | 44.79 | 44.92 | 1,196,718 | -0.11(-0.25%) |
May 10, 2018 | 45.74 | 46.07 | 44.87 | 45.03 | 1,306,190 | -0.41(-0.90%) |
May 09, 2018 | 45.17 | 45.85 | 44.93 | 45.44 | 1,528,532 | +0.47(+1.04%) |
May 08, 2018 | 44.62 | 45.04 | 43.97 | 44.97 | 1,244,779 | +0.16(+0.35%) |
May 07, 2018 | 44.29 | 45.31 | 44.29 | 44.81 | 1,386,855 | +0.81(+1.84%) |
May 04, 2018 | 42.90 | 44.05 | 42.72 | 44.01 | 2,130,138 | +1.06(+2.48%) |
May 03, 2018 | 43.16 | 43.49 | 42.64 | 42.94 | 1,144,754 | -0.37(-0.85%) |
May 02, 2018 | 42.98 | 44.46 | 42.94 | 43.31 | 1,914,571 | +0.29(+0.66%) |
May 01, 2018 | 42.69 | 43.11 | 42.50 | 43.03 | 756,155 | +0.30(+0.70%) |
Apr 30, 2018 | 42.48 | 43.02 | 42.39 | 42.73 | 1,142,881 | +0.25(+0.58%) |
Apr 27, 2018 | 42.14 | 42.66 | 41.90 | 42.48 | 968,687 | +0.21(+0.49%) |
Apr 26, 2018 | 42.75 | 42.83 | 41.75 | 42.27 | 1,082,727 | -0.33(-0.78%) |
Apr 25, 2018 | 42.42 | 42.62 | 41.70 | 42.60 | 1,463,561 | -0.03(-0.06%) |
Apr 24, 2018 | 43.25 | 43.30 | 42.54 | 42.63 | 1,189,246 | -0.74(-1.71%) |
Apr 23, 2018 | 42.70 | 43.75 | 42.53 | 43.37 | 1,915,622 | +1.06(+2.50%) |
Apr 20, 2018 | 42.77 | 42.94 | 42.17 | 42.31 | 945,098 | -0.46(-1.08%) |
Apr 19, 2018 | 43.23 | 43.32 | 42.52 | 42.77 | 1,571,606 | -0.32(-0.75%) |
Apr 18, 2018 | 43.14 | 43.58 | 42.97 | 43.10 | 1,361,766 | +0.18(+0.42%) |
Apr 17, 2018 | 41.84 | 43.16 | 41.79 | 42.92 | 2,044,912 | +1.02(+2.43%) |
Apr 16, 2018 | 40.53 | 41.97 | 40.29 | 41.90 | 2,071,597 | +1.51(+3.73%) |
Apr 13, 2018 | 40.50 | 40.57 | 39.96 | 40.39 | 1,158,830 | -0.08(-0.21%) |
Apr 12, 2018 | 40.93 | 40.97 | 40.28 | 40.48 | 1,449,582 | -0.47(-1.14%) |
Apr 11, 2018 | 40.71 | 41.16 | 40.42 | 40.94 | 1,641,473 | +0.14(+0.33%) |
Apr 10, 2018 | 39.85 | 41.22 | 39.53 | 40.81 | 2,482,752 | +1.49(+3.78%) |
Apr 09, 2018 | 40.01 | 40.69 | 39.03 | 39.32 | 2,948,738 | +0.17(+0.43%) |
Apr 06, 2018 | 38.72 | 39.65 | 38.72 | 39.15 | 1,797,864 | -0.01(-0.03%) |
Apr 05, 2018 | 38.11 | 39.22 | 37.65 | 39.16 | 2,107,844 | +1.67(+4.47%) |
Apr 04, 2018 | 37.56 | 37.72 | 36.88 | 37.49 | 2,224,179 | -0.31(-0.82%) |
Apr 03, 2018 | 37.48 | 37.90 | 36.62 | 37.80 | 1,791,322 | +0.40(+1.08%) |