Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.12 | 39.50 | 38.45 | 38.61 | 977,809 | -0.18(-0.46%) |
Jun 28, 2018 | 39.99 | 39.99 | 38.17 | 38.79 | 1,392,828 | -1.30(-3.24%) |
Jun 27, 2018 | 41.87 | 42.13 | 40.03 | 40.09 | 844,385 | -1.88(-4.48%) |
Jun 26, 2018 | 41.71 | 42.24 | 41.38 | 41.97 | 487,684 | +0.08(+0.19%) |
Jun 25, 2018 | 43.02 | 43.02 | 41.32 | 41.89 | 908,127 | -1.35(-3.12%) |
Jun 22, 2018 | 43.92 | 44.23 | 43.18 | 43.24 | 579,812 | -0.44(-1.01%) |
Jun 21, 2018 | 44.46 | 44.90 | 43.37 | 43.68 | 717,935 | -0.64(-1.44%) |
Jun 20, 2018 | 43.28 | 44.69 | 43.25 | 44.32 | 824,552 | +1.20(+2.78%) |
Jun 19, 2018 | 43.41 | 44.00 | 42.56 | 43.12 | 567,227 | -0.46(-1.06%) |
Jun 18, 2018 | 43.05 | 43.70 | 42.70 | 43.58 | 832,384 | -0.05(-0.11%) |
Jun 15, 2018 | 42.66 | 42.66 | 43.63 | 1,417,180 | +0.97(+2.27%) | |
Jun 14, 2018 | 43.31 | 44.08 | 42.41 | 42.66 | 1,071,379 | -0.56(-1.30%) |
Jun 13, 2018 | 43.06 | 43.98 | 43.04 | 43.22 | 894,013 | +0.06(+0.14%) |
Jun 12, 2018 | 43.50 | 43.78 | 42.56 | 43.16 | 1,190,359 | -0.23(-0.53%) |
Jun 11, 2018 | 42.47 | 43.58 | 42.40 | 43.39 | 1,654,953 | +0.73(+1.71%) |
Jun 08, 2018 | 42.84 | 43.42 | 42.20 | 42.66 | 1,741,887 | -0.69(-1.59%) |
Jun 07, 2018 | 43.26 | 43.65 | 42.01 | 43.35 | 3,619,740 | +0.35(+0.81%) |
Jun 06, 2018 | 43.00 | 10,873,944 | -6.39(-12.94%) | |||
Jun 05, 2018 | 49.43 | 50.08 | 48.69 | 49.39 | 2,947,659 | -0.17(-0.34%) |
Jun 04, 2018 | 49.30 | 49.63 | 48.66 | 49.56 | 812,048 | +0.41(+0.83%) |
Jun 01, 2018 | 49.37 | 50.00 | 48.58 | 49.15 | 902,243 | +0.29(+0.59%) |
May 31, 2018 | 49.90 | 50.67 | 48.80 | 48.86 | 698,410 | -0.95(-1.91%) |
May 30, 2018 | 49.96 | 51.10 | 49.17 | 49.81 | 891,490 | +0.01(+0.02%) |
May 29, 2018 | 50.25 | 51.34 | 49.33 | 49.80 | 1,044,772 | -0.50(-0.99%) |
May 25, 2018 | 50.30 | 50.30 | 50.30 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.69 | 51.48 | 50.11 | 50.40 | 497,903 | -0.38(-0.75%) |
May 23, 2018 | 50.24 | 50.91 | 49.08 | 50.78 | 626,548 | -0.07(-0.14%) |
May 22, 2018 | 50.16 | 50.94 | 49.55 | 50.85 | 935,598 | +1.08(+2.17%) |
May 21, 2018 | 50.53 | 50.99 | 48.69 | 49.77 | 1,221,081 | -0.69(-1.37%) |
May 18, 2018 | 51.10 | 52.26 | 50.20 | 50.46 | 1,675,318 | +0.78(+1.57%) |
May 17, 2018 | 54.62 | 55.50 | 49.01 | 49.68 | 4,143,497 | -4.73(-8.69%) |
May 16, 2018 | 50.61 | 55.10 | 50.50 | 54.41 | 3,885,826 | +3.68(+7.25%) |
May 15, 2018 | 51.32 | 51.55 | 50.07 | 50.73 | 434,389 | -1.03(-1.99%) |
May 14, 2018 | 51.90 | 53.23 | 51.65 | 51.76 | 433,533 | +0.01(+0.02%) |
May 11, 2018 | 52.47 | 52.47 | 51.20 | 51.75 | 493,882 | -0.72(-1.37%) |
May 10, 2018 | 52.76 | 53.30 | 51.81 | 52.47 | 664,343 | +0.38(+0.73%) |
May 09, 2018 | 50.61 | 52.68 | 50.01 | 52.09 | 948,000 | +1.53(+3.03%) |
May 08, 2018 | 50.00 | 51.62 | 49.50 | 50.56 | 618,749 | +0.73(+1.46%) |
May 07, 2018 | 49.21 | 50.52 | 48.28 | 49.83 | 718,865 | +0.88(+1.80%) |
May 04, 2018 | 48.16 | 49.23 | 47.43 | 48.95 | 470,357 | +0.48(+0.99%) |
May 03, 2018 | 47.96 | 48.83 | 47.60 | 48.47 | 318,583 | +0.02(+0.04%) |
May 02, 2018 | 47.84 | 49.24 | 47.05 | 48.45 | 776,456 | +1.09(+2.30%) |
May 01, 2018 | 46.80 | 47.52 | 46.00 | 47.36 | 630,856 | +0.77(+1.65%) |
Apr 30, 2018 | 46.47 | 46.86 | 46.02 | 46.59 | 564,304 | -0.16(-0.34%) |
Apr 27, 2018 | 48.02 | 48.13 | 46.29 | 46.75 | 502,743 | -1.00(-2.09%) |
Apr 26, 2018 | 46.81 | 47.85 | 46.00 | 47.75 | 884,538 | +1.70(+3.69%) |
Apr 25, 2018 | 46.51 | 47.43 | 45.36 | 46.05 | 1,034,659 | -0.46(-0.99%) |
Apr 24, 2018 | 48.02 | 48.75 | 45.86 | 46.51 | 956,635 | -0.98(-2.06%) |
Apr 23, 2018 | 51.37 | 51.48 | 46.83 | 47.49 | 1,055,645 | -3.10(-6.13%) |
Apr 20, 2018 | 48.33 | 50.88 | 47.89 | 50.59 | 1,491,677 | +2.07(+4.27%) |
Apr 19, 2018 | 49.43 | 49.50 | 48.06 | 48.52 | 944,212 | -1.05(-2.12%) |
Apr 18, 2018 | 51.34 | 51.50 | 49.02 | 49.57 | 1,231,455 | -1.76(-3.43%) |
Apr 17, 2018 | 52.81 | 52.98 | 50.93 | 51.33 | 697,378 | -0.33(-0.64%) |
Apr 16, 2018 | 52.13 | 53.20 | 51.47 | 51.66 | 815,926 | -0.44(-0.84%) |
Apr 13, 2018 | 51.70 | 52.50 | 50.89 | 52.10 | 654,752 | +0.41(+0.79%) |
Apr 12, 2018 | 50.97 | 53.49 | 49.56 | 51.69 | 2,473,256 | +0.85(+1.67%) |
Apr 11, 2018 | 45.65 | 52.15 | 45.57 | 50.84 | 2,866,607 | +4.69(+10.16%) |
Apr 10, 2018 | 45.30 | 46.67 | 44.88 | 46.15 | 765,228 | +1.74(+3.92%) |
Apr 09, 2018 | 44.68 | 45.57 | 44.21 | 44.41 | 940,513 | -0.04(-0.09%) |
Apr 06, 2018 | 46.12 | 46.40 | 44.13 | 44.45 | 837,427 | -2.03(-4.37%) |
Apr 05, 2018 | 47.27 | 47.50 | 46.24 | 46.48 | 530,586 | -0.45(-0.96%) |
Apr 04, 2018 | 46.26 | 47.25 | 45.90 | 46.93 | 992,395 | -0.07(-0.15%) |
Apr 03, 2018 | 47.09 | 47.74 | 46.39 | 47.00 | 650,530 | +0.06(+0.13%) |