Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.41 | 39.19 | 39.28 | 479,016 | -0.63(-1.58%) | |
Jun 28, 2018 | 40.03 | 40.28 | 38.69 | 39.91 | 336,650 | +0.00(+0.00%) |
Jun 27, 2018 | 40.75 | 40.88 | 39.91 | 39.91 | 387,373 | -1.01(-2.47%) |
Jun 26, 2018 | 41.09 | 41.30 | 40.33 | 40.92 | 394,093 | -0.04(-0.10%) |
Jun 25, 2018 | 40.67 | 41.17 | 40.29 | 40.96 | 417,593 | +0.13(+0.31%) |
Jun 22, 2018 | 41.63 | 42.37 | 40.67 | 40.83 | 1,409,203 | -0.46(-1.12%) |
Jun 21, 2018 | 42.43 | 42.51 | 40.79 | 41.30 | 1,403,792 | -1.18(-2.77%) |
Jun 20, 2018 | 42.85 | 42.98 | 42.18 | 42.48 | 393,043 | -0.17(-0.39%) |
Jun 19, 2018 | 42.10 | 42.77 | 41.18 | 42.64 | 383,130 | +0.34(+0.80%) |
Jun 18, 2018 | 42.14 | 42.64 | 41.72 | 42.31 | 595,868 | -0.04(-0.10%) |
Jun 15, 2018 | 42.56 | 41.68 | 42.35 | 1,360,000 | -0.21(-0.49%) | |
Jun 14, 2018 | 43.07 | 43.07 | 42.14 | 42.56 | 410,036 | -0.34(-0.79%) |
Jun 13, 2018 | 43.23 | 43.49 | 42.56 | 42.90 | 967,351 | -0.34(-0.78%) |
Jun 12, 2018 | 43.82 | 43.82 | 43.02 | 43.23 | 435,066 | -0.67(-1.53%) |
Jun 11, 2018 | 44.71 | 44.71 | 43.82 | 43.91 | 326,758 | -0.72(-1.60%) |
Jun 08, 2018 | 44.50 | 44.92 | 44.24 | 44.62 | 468,682 | +0.13(+0.28%) |
Jun 07, 2018 | 44.62 | 44.83 | 44.03 | 44.50 | 264,765 | -0.13(-0.28%) |
Jun 06, 2018 | 43.74 | 44.66 | 43.59 | 44.62 | 413,877 | +0.97(+2.22%) |
Jun 05, 2018 | 43.23 | 43.70 | 42.98 | 43.65 | 635,583 | +0.25(+0.58%) |
Jun 04, 2018 | 42.98 | 43.44 | 42.73 | 43.40 | 365,283 | +0.62(+1.46%) |
Jun 01, 2018 | 42.99 | 43.45 | 42.65 | 42.78 | 393,899 | +0.67(+1.59%) |
May 31, 2018 | 43.11 | 43.32 | 42.02 | 42.11 | 567,222 | -1.05(-2.43%) |
May 30, 2018 | 42.70 | 43.45 | 42.61 | 43.16 | 596,281 | +0.80(+1.88%) |
May 29, 2018 | 42.86 | 43.03 | 42.02 | 42.36 | 647,538 | -1.09(-2.51%) |
May 25, 2018 | 43.45 | 43.45 | 43.45 | 0 | +0.17(+0.39%) | |
May 24, 2018 | 43.41 | 43.41 | 42.23 | 43.28 | 674,837 | -0.08(-0.19%) |
May 23, 2018 | 43.91 | 43.99 | 43.28 | 43.37 | 622,392 | -0.63(-1.43%) |
May 22, 2018 | 44.12 | 44.37 | 43.74 | 43.99 | 491,145 | -0.13(-0.28%) |
May 21, 2018 | 43.58 | 44.41 | 43.53 | 44.12 | 580,594 | +0.71(+1.64%) |
May 18, 2018 | 43.99 | 43.99 | 43.39 | 43.41 | 1,084,897 | -0.38(-0.86%) |
May 17, 2018 | 43.41 | 43.87 | 43.20 | 43.78 | 510,730 | +0.29(+0.67%) |
May 16, 2018 | 43.53 | 43.87 | 43.28 | 43.49 | 697,776 | -0.04(-0.10%) |
May 15, 2018 | 42.86 | 43.76 | 42.86 | 43.53 | 701,790 | +0.46(+1.07%) |
May 14, 2018 | 43.20 | 43.28 | 42.86 | 43.07 | 629,231 | +0.08(+0.19%) |
May 11, 2018 | 43.20 | 43.41 | 42.90 | 42.99 | 467,599 | -0.13(-0.29%) |
May 10, 2018 | 43.03 | 43.24 | 42.61 | 43.11 | 559,144 | +0.00(+0.00%) |
May 09, 2018 | 42.90 | 43.49 | 42.61 | 43.11 | 433,259 | +0.44(+1.03%) |
May 08, 2018 | 43.07 | 43.11 | 42.36 | 42.67 | 429,992 | +0.19(+0.44%) |
May 07, 2018 | 41.98 | 42.95 | 41.86 | 42.49 | 610,085 | +0.71(+1.71%) |
May 04, 2018 | 40.94 | 42.36 | 40.81 | 41.77 | 626,980 | +0.59(+1.42%) |
May 03, 2018 | 41.23 | 41.56 | 40.64 | 41.19 | 459,666 | -0.34(-0.81%) |
May 02, 2018 | 41.06 | 42.11 | 41.02 | 41.52 | 644,754 | +0.25(+0.61%) |
May 01, 2018 | 40.73 | 41.48 | 40.39 | 41.27 | 568,415 | +0.34(+0.82%) |
Apr 30, 2018 | 41.77 | 41.77 | 40.94 | 40.94 | 551,275 | -0.63(-1.51%) |
Apr 27, 2018 | 40.94 | 41.82 | 40.94 | 41.56 | 674,878 | +0.42(+1.02%) |
Apr 26, 2018 | 41.14 | 41.61 | 41.10 | 41.14 | 532,173 | -0.13(-0.30%) |
Apr 25, 2018 | 41.61 | 41.73 | 41.06 | 41.27 | 666,332 | -0.50(-1.20%) |
Apr 24, 2018 | 41.61 | 42.15 | 40.68 | 41.77 | 949,471 | +0.42(+1.01%) |
Apr 23, 2018 | 40.60 | 41.42 | 40.60 | 41.35 | 1,021,613 | +0.84(+2.07%) |
Apr 20, 2018 | 40.56 | 41.02 | 40.41 | 40.52 | 806,982 | -0.08(-0.21%) |
Apr 19, 2018 | 40.22 | 41.23 | 39.97 | 40.60 | 2,195,570 | -0.04(-0.10%) |
Apr 18, 2018 | 42.23 | 42.23 | 39.93 | 40.64 | 2,824,699 | -2.51(-5.83%) |
Apr 17, 2018 | 44.37 | 44.37 | 42.99 | 43.16 | 776,461 | -0.96(-2.18%) |
Apr 16, 2018 | 44.08 | 44.29 | 43.62 | 44.12 | 356,138 | +0.34(+0.77%) |
Apr 13, 2018 | 44.83 | 44.83 | 43.47 | 43.78 | 444,312 | -0.71(-1.60%) |
Apr 12, 2018 | 43.99 | 44.92 | 43.45 | 44.50 | 422,362 | +0.80(+1.82%) |
Apr 11, 2018 | 43.66 | 43.85 | 43.37 | 43.70 | 385,139 | -0.25(-0.57%) |
Apr 10, 2018 | 43.62 | 44.04 | 43.20 | 43.95 | 684,531 | +1.01(+2.34%) |
Apr 09, 2018 | 43.11 | 43.99 | 42.95 | 42.95 | 625,985 | +0.25(+0.59%) |
Apr 06, 2018 | 43.45 | 43.87 | 42.05 | 42.70 | 697,131 | -1.42(-3.23%) |
Apr 05, 2018 | 44.25 | 44.25 | 43.22 | 44.12 | 379,005 | +0.29(+0.67%) |
Apr 04, 2018 | 42.57 | 44.04 | 42.51 | 43.83 | 701,703 | +0.59(+1.36%) |
Apr 03, 2018 | 38.34 | 43.45 | 38.34 | 43.24 | 927,023 | +0.84(+1.98%) |