Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.43 | 42.00 | 62,099 | +0.95(+2.33%) | ||
Jun 28, 2018 | 41.47 | 41.49 | 40.79 | 41.05 | 73,091 | -0.45(-1.10%) |
Jun 27, 2018 | 42.28 | 42.28 | 41.50 | 41.50 | 42,494 | -1.09(-2.56%) |
Jun 26, 2018 | 42.76 | 42.80 | 42.56 | 42.59 | 49,489 | -0.33(-0.77%) |
Jun 25, 2018 | 42.92 | 43.38 | 42.72 | 42.92 | 43,830 | -0.49(-1.14%) |
Jun 22, 2018 | 43.50 | 43.58 | 43.39 | 43.41 | 17,990 | +0.29(+0.68%) |
Jun 21, 2018 | 43.34 | 43.54 | 43.12 | 43.12 | 82,382 | -0.20(-0.46%) |
Jun 20, 2018 | 43.33 | 43.61 | 43.32 | 43.32 | 74,432 | -0.12(-0.28%) |
Jun 19, 2018 | 43.47 | 43.59 | 43.20 | 43.44 | 161,596 | -1.05(-2.36%) |
Jun 18, 2018 | 44.50 | 44.70 | 44.32 | 44.49 | 70,345 | -0.41(-0.91%) |
Jun 15, 2018 | 45.25 | 44.55 | 44.90 | 33,313 | -0.35(-0.77%) | |
Jun 14, 2018 | 45.74 | 45.74 | 45.19 | 45.25 | 20,780 | -0.10(-0.22%) |
Jun 13, 2018 | 45.51 | 45.68 | 45.24 | 45.35 | 17,753 | -0.18(-0.39%) |
Jun 12, 2018 | 45.64 | 45.75 | 45.53 | 45.53 | 20,558 | +0.13(+0.28%) |
Jun 11, 2018 | 45.47 | 45.56 | 45.38 | 45.40 | 10,819 | +0.04(+0.09%) |
Jun 08, 2018 | 45.20 | 45.42 | 44.99 | 45.36 | 16,001 | +0.69(+1.54%) |
Jun 07, 2018 | 45.19 | 45.30 | 44.67 | 44.67 | 68,786 | -0.25(-0.56%) |
Jun 06, 2018 | 44.92 | 84,086 | +0.96(+2.18%) | |||
Jun 05, 2018 | 44.13 | 44.17 | 43.95 | 43.96 | 53,505 | -0.87(-1.94%) |
Jun 04, 2018 | 44.78 | 45.47 | 44.50 | 44.83 | 34,919 | -0.84(-1.84%) |
Jun 01, 2018 | 45.39 | 45.75 | 45.39 | 45.67 | 20,498 | -0.20(-0.44%) |
May 31, 2018 | 46.18 | 46.29 | 45.85 | 45.87 | 44,133 | -0.50(-1.07%) |
May 30, 2018 | 46.36 | 46.65 | 46.05 | 46.37 | 58,042 | +0.69(+1.50%) |
May 29, 2018 | 45.89 | 46.00 | 45.49 | 45.68 | 27,394 | +0.18(+0.40%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.90(+2.01%) | |
May 24, 2018 | 44.44 | 44.64 | 44.35 | 44.60 | 42,212 | -0.24(-0.54%) |
May 23, 2018 | 44.50 | 44.86 | 44.45 | 44.84 | 20,291 | -0.06(-0.14%) |
May 22, 2018 | 44.86 | 45.20 | 44.86 | 44.91 | 57,736 | +0.04(+0.09%) |
May 21, 2018 | 45.00 | 45.05 | 44.44 | 44.87 | 209,170 | -0.43(-0.95%) |
May 18, 2018 | 45.55 | 45.73 | 45.20 | 45.30 | 42,201 | -0.90(-1.95%) |
May 17, 2018 | 46.29 | 46.30 | 46.15 | 46.20 | 15,018 | +0.02(+0.04%) |
May 16, 2018 | 45.99 | 46.35 | 45.88 | 46.18 | 114,746 | +0.87(+1.92%) |
May 15, 2018 | 45.70 | 45.77 | 45.22 | 45.31 | 68,586 | -1.10(-2.37%) |
May 14, 2018 | 46.64 | 46.89 | 46.39 | 46.41 | 50,865 | -0.68(-1.44%) |
May 11, 2018 | 47.25 | 47.30 | 46.96 | 47.09 | 27,457 | -0.26(-0.56%) |
May 10, 2018 | 47.00 | 47.44 | 47.00 | 47.35 | 82,574 | -0.24(-0.49%) |
May 09, 2018 | 47.70 | 47.78 | 47.41 | 47.59 | 46,681 | -0.23(-0.48%) |
May 08, 2018 | 47.99 | 47.99 | 47.73 | 47.82 | 21,686 | +0.03(+0.06%) |
May 07, 2018 | 47.90 | 48.03 | 47.73 | 47.79 | 28,629 | -0.19(-0.40%) |
May 04, 2018 | 47.58 | 47.99 | 47.58 | 47.98 | 38,142 | +0.22(+0.46%) |
May 03, 2018 | 47.82 | 47.99 | 47.54 | 47.76 | 25,587 | -0.41(-0.85%) |
May 02, 2018 | 48.45 | 48.51 | 48.17 | 48.17 | 27,632 | -0.73(-1.49%) |
May 01, 2018 | 48.94 | 48.94 | 48.47 | 48.90 | 39,105 | -0.12(-0.24%) |
Apr 30, 2018 | 49.34 | 49.49 | 48.97 | 49.02 | 30,802 | +0.33(+0.68%) |
Apr 27, 2018 | 48.81 | 48.96 | 48.64 | 48.69 | 13,708 | +0.24(+0.50%) |
Apr 26, 2018 | 48.28 | 48.70 | 48.28 | 48.45 | 27,417 | +0.36(+0.75%) |
Apr 25, 2018 | 48.11 | 48.26 | 47.80 | 48.09 | 50,688 | -0.23(-0.48%) |
Apr 24, 2018 | 48.92 | 49.08 | 48.27 | 48.32 | 411,224 | -0.51(-1.04%) |
Apr 23, 2018 | 49.00 | 49.09 | 48.74 | 48.83 | 179,172 | +0.24(+0.49%) |
Apr 20, 2018 | 48.73 | 48.85 | 48.42 | 48.59 | 30,276 | -0.28(-0.57%) |
Apr 19, 2018 | 49.25 | 49.25 | 48.76 | 48.87 | 20,742 | -0.39(-0.78%) |
Apr 18, 2018 | 49.22 | 49.39 | 49.20 | 49.26 | 17,757 | -0.00(-0.01%) |
Apr 17, 2018 | 49.41 | 49.62 | 49.25 | 49.26 | 65,956 | +0.00(+0.00%) |
Apr 16, 2018 | 49.15 | 49.41 | 49.15 | 49.26 | 12,150 | +0.21(+0.43%) |
Apr 13, 2018 | 48.97 | 49.35 | 48.97 | 49.05 | 51,108 | -0.04(-0.07%) |
Apr 12, 2018 | 48.98 | 49.21 | 48.87 | 49.09 | 60,132 | +0.01(+0.01%) |
Apr 11, 2018 | 48.94 | 49.17 | 48.86 | 49.08 | 29,579 | +0.03(+0.06%) |
Apr 10, 2018 | 49.03 | 49.25 | 48.89 | 49.05 | 115,355 | +0.18(+0.37%) |
Apr 09, 2018 | 49.00 | 49.23 | 48.74 | 48.87 | 81,599 | +0.30(+0.62%) |
Apr 06, 2018 | 48.67 | 49.36 | 48.33 | 48.57 | 20,099 | -0.18(-0.37%) |
Apr 05, 2018 | 48.59 | 49.17 | 48.59 | 48.75 | 40,110 | +0.45(+0.93%) |
Apr 04, 2018 | 47.28 | 48.41 | 47.28 | 48.30 | 90,744 | -0.05(-0.10%) |
Apr 03, 2018 | 48.28 | 48.59 | 48.09 | 48.35 | 54,082 | +0.91(+1.92%) |