Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.09 | 43.34 | 42.79 | 43.11 | 10,891 | +0.50(+1.18%) |
Jun 28, 2018 | 42.46 | 43.04 | 42.26 | 42.61 | 13,115 | -0.05(-0.12%) |
Jun 27, 2018 | 43.29 | 43.54 | 42.46 | 42.66 | 7,874 | -0.35(-0.82%) |
Jun 26, 2018 | 42.54 | 43.06 | 42.23 | 43.01 | 18,734 | +0.55(+1.30%) |
Jun 25, 2018 | 43.37 | 43.37 | 42.31 | 42.46 | 18,022 | -1.08(-2.48%) |
Jun 22, 2018 | 43.01 | 43.67 | 43.01 | 43.54 | 21,626 | +0.78(+1.82%) |
Jun 21, 2018 | 43.19 | 43.19 | 42.50 | 42.76 | 15,376 | -0.43(-0.99%) |
Jun 20, 2018 | 42.66 | 43.19 | 42.66 | 43.19 | 31,343 | +0.78(+1.84%) |
Jun 19, 2018 | 42.46 | 42.64 | 42.08 | 42.41 | 13,600 | -0.28(-0.65%) |
Jun 18, 2018 | 42.16 | 42.86 | 42.08 | 42.69 | 10,427 | +0.53(+1.25%) |
Jun 15, 2018 | 43.19 | 42.08 | 42.16 | 12,847 | -1.03(-2.39%) | |
Jun 14, 2018 | 43.39 | 43.74 | 43.19 | 43.19 | 11,820 | -0.18(-0.41%) |
Jun 13, 2018 | 43.72 | 43.84 | 43.14 | 43.37 | 11,878 | -0.70(-1.60%) |
Jun 12, 2018 | 44.04 | 44.27 | 43.87 | 44.07 | 10,601 | +0.06(+0.14%) |
Jun 11, 2018 | 43.09 | 44.03 | 43.06 | 44.01 | 14,365 | +0.84(+1.95%) |
Jun 08, 2018 | 43.42 | 43.72 | 43.09 | 43.16 | 9,923 | -0.23(-0.52%) |
Jun 07, 2018 | 43.31 | 43.64 | 43.31 | 43.39 | 17,248 | +0.20(+0.47%) |
Jun 06, 2018 | 43.14 | 43.19 | 15,345 | -0.63(-1.43%) | ||
Jun 05, 2018 | 43.57 | 44.04 | 43.57 | 43.82 | 7,143 | -0.13(-0.29%) |
Jun 04, 2018 | 43.84 | 44.19 | 43.59 | 43.94 | 9,758 | +0.30(+0.69%) |
Jun 01, 2018 | 43.67 | 44.03 | 43.57 | 43.64 | 5,786 | -0.03(-0.06%) |
May 31, 2018 | 43.44 | 43.79 | 43.08 | 43.67 | 19,886 | +0.25(+0.58%) |
May 30, 2018 | 41.98 | 43.42 | 41.98 | 43.42 | 15,040 | +1.43(+3.41%) |
May 29, 2018 | 42.23 | 42.57 | 41.91 | 41.98 | 16,020 | -0.20(-0.48%) |
May 25, 2018 | 42.18 | 42.18 | 42.18 | 0 | -0.65(-1.52%) | |
May 24, 2018 | 43.44 | 43.72 | 42.81 | 42.84 | 23,426 | -0.68(-1.56%) |
May 23, 2018 | 43.89 | 44.09 | 43.36 | 43.52 | 19,728 | -0.63(-1.44%) |
May 22, 2018 | 44.44 | 44.59 | 43.98 | 44.15 | 22,262 | -0.15(-0.33%) |
May 21, 2018 | 44.25 | 44.37 | 44.05 | 44.30 | 22,215 | +0.07(+0.17%) |
May 18, 2018 | 44.84 | 44.84 | 43.88 | 44.22 | 19,092 | -0.44(-0.99%) |
May 17, 2018 | 44.30 | 44.89 | 44.30 | 44.67 | 18,576 | +0.42(+0.94%) |
May 16, 2018 | 44.20 | 44.54 | 43.88 | 44.25 | 11,961 | +0.27(+0.61%) |
May 15, 2018 | 44.27 | 44.40 | 43.66 | 43.98 | 9,811 | -0.25(-0.56%) |
May 14, 2018 | 43.78 | 44.22 | 43.71 | 44.22 | 12,211 | +0.69(+1.58%) |
May 11, 2018 | 43.83 | 43.83 | 43.29 | 43.54 | 19,542 | -0.17(-0.39%) |
May 10, 2018 | 43.56 | 43.71 | 42.97 | 43.71 | 19,279 | +0.69(+1.60%) |
May 09, 2018 | 42.51 | 43.24 | 42.43 | 43.02 | 19,528 | +0.66(+1.57%) |
May 08, 2018 | 41.87 | 42.48 | 41.30 | 42.36 | 20,953 | +0.29(+0.70%) |
May 07, 2018 | 41.69 | 42.36 | 41.69 | 42.06 | 16,022 | +0.49(+1.18%) |
May 04, 2018 | 41.13 | 41.60 | 40.93 | 41.57 | 12,619 | +0.15(+0.36%) |
May 03, 2018 | 41.65 | 41.65 | 41.13 | 41.42 | 15,121 | -0.27(-0.65%) |
May 02, 2018 | 41.67 | 41.92 | 41.50 | 41.69 | 15,692 | -0.07(-0.18%) |
May 01, 2018 | 41.94 | 41.96 | 41.40 | 41.77 | 21,314 | +0.02(+0.06%) |
Apr 30, 2018 | 42.16 | 42.31 | 41.87 | 41.74 | 10,625 | -0.37(-0.87%) |
Apr 27, 2018 | 42.06 | 42.11 | 41.42 | 42.11 | 14,721 | +0.17(+0.41%) |
Apr 26, 2018 | 41.47 | 41.94 | 41.35 | 41.94 | 17,641 | +0.52(+1.24%) |
Apr 25, 2018 | 41.38 | 41.42 | 40.49 | 41.42 | 22,843 | -0.02(-0.06%) |
Apr 24, 2018 | 42.68 | 42.68 | 41.42 | 41.45 | 18,857 | -1.18(-2.76%) |
Apr 23, 2018 | 41.94 | 42.78 | 41.94 | 42.63 | 9,851 | +0.59(+1.40%) |
Apr 20, 2018 | 42.23 | 42.31 | 41.77 | 42.04 | 8,666 | -0.07(-0.18%) |
Apr 19, 2018 | 42.75 | 42.92 | 42.01 | 42.11 | 14,396 | -0.69(-1.61%) |
Apr 18, 2018 | 42.46 | 42.92 | 42.19 | 42.80 | 22,825 | +0.69(+1.63%) |
Apr 17, 2018 | 41.45 | 42.31 | 41.45 | 42.11 | 13,261 | +0.79(+1.90%) |
Apr 16, 2018 | 40.49 | 41.50 | 40.49 | 41.33 | 27,992 | +0.88(+2.19%) |
Apr 13, 2018 | 40.39 | 40.54 | 39.93 | 40.44 | 9,959 | +0.10(+0.25%) |
Apr 12, 2018 | 40.84 | 41.09 | 40.25 | 40.34 | 22,756 | -0.62(-1.50%) |
Apr 11, 2018 | 40.52 | 41.06 | 40.10 | 40.96 | 15,461 | +0.42(+1.03%) |
Apr 10, 2018 | 40.05 | 41.15 | 39.93 | 40.54 | 26,668 | +0.91(+2.29%) |
Apr 09, 2018 | 40.17 | 40.35 | 39.59 | 39.63 | 14,254 | -0.02(-0.06%) |
Apr 06, 2018 | 39.93 | 40.65 | 39.51 | 39.66 | 18,102 | -0.88(-2.18%) |
Apr 05, 2018 | 39.36 | 40.61 | 39.36 | 40.54 | 20,501 | +1.08(+2.74%) |
Apr 04, 2018 | 38.77 | 39.71 | 38.18 | 39.46 | 17,196 | -0.02(-0.06%) |
Apr 03, 2018 | 39.29 | 39.58 | 38.21 | 39.48 | 23,210 | +0.10(+0.25%) |