Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.50 | 43.03 | 42.43 | 42.73 | 950,019 | +0.35(+0.82%) |
Jun 28, 2018 | 41.73 | 42.47 | 41.73 | 42.38 | 833,995 | +0.64(+1.52%) |
Jun 27, 2018 | 41.83 | 42.06 | 41.74 | 41.74 | 987,734 | -0.07(-0.18%) |
Jun 26, 2018 | 41.18 | 41.94 | 41.18 | 41.82 | 797,403 | +0.72(+1.75%) |
Jun 25, 2018 | 41.74 | 41.79 | 40.87 | 41.10 | 970,919 | -0.70(-1.68%) |
Jun 22, 2018 | 41.84 | 41.99 | 41.56 | 41.80 | 1,103,843 | +0.22(+0.54%) |
Jun 21, 2018 | 41.64 | 42.02 | 41.55 | 41.58 | 1,019,100 | -0.04(-0.10%) |
Jun 20, 2018 | 42.82 | 42.82 | 41.53 | 41.62 | 874,042 | -1.04(-2.44%) |
Jun 19, 2018 | 42.51 | 42.79 | 42.08 | 42.66 | 704,660 | -0.21(-0.50%) |
Jun 18, 2018 | 42.63 | 43.17 | 42.57 | 42.88 | 1,507,280 | +0.02(+0.06%) |
Jun 15, 2018 | 42.88 | 42.50 | 42.85 | 1,534,580 | -0.02(-0.06%) | |
Jun 14, 2018 | 43.06 | 43.17 | 42.59 | 42.88 | 943,127 | -0.11(-0.25%) |
Jun 13, 2018 | 43.06 | 43.56 | 42.98 | 42.98 | 790,484 | -0.03(-0.08%) |
Jun 12, 2018 | 43.39 | 43.52 | 42.79 | 43.02 | 718,982 | -0.35(-0.80%) |
Jun 11, 2018 | 43.45 | 43.75 | 43.36 | 43.36 | 526,975 | -0.07(-0.15%) |
Jun 08, 2018 | 43.00 | 43.49 | 42.95 | 43.43 | 528,864 | +0.36(+0.84%) |
Jun 07, 2018 | 42.69 | 43.08 | 42.46 | 43.07 | 726,071 | +0.58(+1.36%) |
Jun 06, 2018 | 42.49 | 800,498 | +0.11(+0.25%) | |||
Jun 05, 2018 | 42.52 | 42.60 | 42.14 | 42.38 | 1,395,682 | -0.11(-0.27%) |
Jun 04, 2018 | 42.86 | 42.91 | 42.34 | 42.50 | 996,673 | -0.11(-0.25%) |
Jun 01, 2018 | 42.95 | 43.05 | 42.55 | 42.60 | 1,164,640 | -0.11(-0.25%) |
May 31, 2018 | 44.21 | 44.21 | 42.70 | 42.71 | 1,206,803 | -1.44(-3.27%) |
May 30, 2018 | 44.04 | 44.60 | 44.04 | 44.15 | 1,060,010 | +0.11(+0.26%) |
May 29, 2018 | 44.17 | 44.52 | 43.89 | 44.04 | 874,054 | -0.32(-0.72%) |
May 25, 2018 | 44.36 | 44.36 | 44.36 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.53 | 44.83 | 44.23 | 44.73 | 1,104,334 | +0.22(+0.50%) |
May 23, 2018 | 44.64 | 44.87 | 44.48 | 44.51 | 453,377 | -0.21(-0.46%) |
May 22, 2018 | 44.78 | 44.87 | 44.38 | 44.71 | 666,074 | -0.12(-0.27%) |
May 21, 2018 | 44.37 | 44.90 | 44.24 | 44.83 | 550,262 | +0.61(+1.37%) |
May 18, 2018 | 44.06 | 44.44 | 43.99 | 44.23 | 1,068,686 | +0.28(+0.63%) |
May 17, 2018 | 43.67 | 44.12 | 43.53 | 43.95 | 684,110 | +0.33(+0.75%) |
May 16, 2018 | 43.73 | 43.99 | 43.45 | 43.62 | 1,130,785 | +0.02(+0.04%) |
May 15, 2018 | 44.03 | 44.20 | 43.57 | 43.60 | 1,060,457 | -0.72(-1.63%) |
May 14, 2018 | 44.37 | 44.62 | 44.11 | 44.33 | 1,023,694 | +0.02(+0.04%) |
May 11, 2018 | 44.28 | 44.41 | 44.07 | 44.31 | 857,637 | +0.34(+0.76%) |
May 10, 2018 | 43.62 | 44.02 | 43.49 | 43.97 | 743,087 | +0.35(+0.81%) |
May 09, 2018 | 43.48 | 43.73 | 43.28 | 43.62 | 618,906 | +0.16(+0.36%) |
May 08, 2018 | 43.17 | 43.57 | 42.81 | 43.46 | 837,439 | +0.30(+0.68%) |
May 07, 2018 | 43.07 | 43.50 | 43.02 | 43.17 | 772,886 | +0.15(+0.34%) |
May 04, 2018 | 42.69 | 43.28 | 42.56 | 43.02 | 634,352 | +0.27(+0.63%) |
May 03, 2018 | 41.77 | 42.90 | 41.69 | 42.75 | 1,245,863 | +0.76(+1.82%) |
May 02, 2018 | 42.54 | 42.54 | 41.91 | 41.99 | 1,125,516 | -0.56(-1.31%) |
May 01, 2018 | 41.86 | 42.61 | 41.78 | 42.55 | 1,210,515 | +0.63(+1.51%) |
Apr 30, 2018 | 42.37 | 42.53 | 41.68 | 41.91 | 965,327 | -0.33(-0.78%) |
Apr 27, 2018 | 42.62 | 42.87 | 42.16 | 42.24 | 1,012,446 | -0.59(-1.38%) |
Apr 26, 2018 | 44.78 | 44.78 | 42.46 | 42.83 | 1,933,957 | -1.97(-4.39%) |
Apr 25, 2018 | 44.66 | 44.98 | 44.45 | 44.80 | 1,272,621 | +0.20(+0.44%) |
Apr 24, 2018 | 44.49 | 45.22 | 44.23 | 44.60 | 1,373,371 | +0.11(+0.24%) |
Apr 23, 2018 | 44.86 | 44.94 | 44.35 | 44.50 | 770,805 | -0.25(-0.57%) |
Apr 20, 2018 | 44.77 | 45.13 | 44.53 | 44.75 | 825,542 | +0.16(+0.37%) |
Apr 19, 2018 | 44.75 | 44.83 | 44.33 | 44.59 | 1,128,488 | -0.21(-0.46%) |
Apr 18, 2018 | 45.47 | 45.47 | 44.71 | 44.79 | 1,072,000 | -0.54(-1.19%) |
Apr 17, 2018 | 45.34 | 45.60 | 44.99 | 45.33 | 1,023,777 | +0.34(+0.77%) |
Apr 16, 2018 | 45.16 | 45.47 | 44.92 | 44.99 | 1,084,962 | +0.09(+0.20%) |
Apr 13, 2018 | 45.76 | 45.76 | 44.64 | 44.90 | 809,284 | -0.59(-1.30%) |
Apr 12, 2018 | 45.62 | 46.04 | 45.45 | 45.49 | 854,606 | +0.09(+0.20%) |
Apr 11, 2018 | 45.51 | 45.77 | 45.22 | 45.40 | 948,871 | -0.46(-1.00%) |
Apr 10, 2018 | 46.17 | 46.69 | 45.83 | 45.86 | 1,023,239 | +0.34(+0.74%) |
Apr 09, 2018 | 46.54 | 46.54 | 45.26 | 45.52 | 1,566,815 | -0.76(-1.65%) |
Apr 06, 2018 | 47.12 | 47.24 | 45.92 | 46.29 | 1,359,577 | -1.07(-2.27%) |
Apr 05, 2018 | 47.91 | 47.91 | 47.33 | 47.36 | 667,946 | -0.36(-0.76%) |
Apr 04, 2018 | 46.93 | 47.90 | 46.83 | 47.72 | 617,052 | +0.19(+0.40%) |
Apr 03, 2018 | 47.11 | 47.70 | 46.95 | 47.53 | 573,891 | +0.66(+1.40%) |