Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.54 | 44.18 | 42.09 | 43.60 | 795,146 | +1.29(+3.05%) |
Jun 28, 2018 | 41.70 | 42.47 | 41.50 | 42.31 | 635,140 | +0.61(+1.46%) |
Jun 27, 2018 | 44.56 | 45.20 | 41.65 | 41.70 | 775,090 | -2.94(-6.59%) |
Jun 26, 2018 | 43.46 | 44.69 | 42.88 | 44.64 | 590,174 | +1.20(+2.76%) |
Jun 25, 2018 | 43.25 | 44.37 | 43.23 | 43.44 | 712,617 | -0.04(-0.09%) |
Jun 22, 2018 | 44.76 | 45.46 | 43.29 | 43.48 | 1,280,860 | -1.06(-2.38%) |
Jun 21, 2018 | 48.00 | 48.27 | 44.16 | 44.54 | 1,035,897 | -3.27(-6.84%) |
Jun 20, 2018 | 49.67 | 50.05 | 47.54 | 47.81 | 856,472 | -1.77(-3.57%) |
Jun 19, 2018 | 48.40 | 49.61 | 48.20 | 49.58 | 410,820 | +0.69(+1.41%) |
Jun 18, 2018 | 49.39 | 49.79 | 48.69 | 48.89 | 629,048 | -0.58(-1.17%) |
Jun 15, 2018 | 49.63 | 48.76 | 49.47 | 1,062,570 | -0.16(-0.32%) | |
Jun 14, 2018 | 49.10 | 49.69 | 48.91 | 49.63 | 680,389 | +0.46(+0.94%) |
Jun 13, 2018 | 49.09 | 49.40 | 48.72 | 49.17 | 383,380 | +0.23(+0.47%) |
Jun 12, 2018 | 48.46 | 49.45 | 48.46 | 48.94 | 552,617 | +0.59(+1.22%) |
Jun 11, 2018 | 48.21 | 48.76 | 47.83 | 48.35 | 448,074 | +0.01(+0.02%) |
Jun 08, 2018 | 47.91 | 49.06 | 47.90 | 48.34 | 618,042 | +0.58(+1.21%) |
Jun 07, 2018 | 48.17 | 48.41 | 47.38 | 47.76 | 470,482 | -0.24(-0.50%) |
Jun 06, 2018 | 48.56 | 48.98 | 47.75 | 48.00 | 494,828 | -0.37(-0.76%) |
Jun 05, 2018 | 48.91 | 49.66 | 48.06 | 48.37 | 613,516 | -0.49(-1.00%) |
Jun 04, 2018 | 48.00 | 48.89 | 47.18 | 48.86 | 559,958 | +0.78(+1.62%) |
Jun 01, 2018 | 45.94 | 48.60 | 45.89 | 48.08 | 977,785 | +2.36(+5.16%) |
May 31, 2018 | 44.55 | 45.81 | 44.51 | 45.72 | 660,004 | +1.48(+3.35%) |
May 30, 2018 | 43.94 | 44.98 | 43.46 | 44.24 | 759,971 | +0.38(+0.87%) |
May 29, 2018 | 45.92 | 45.97 | 43.06 | 43.86 | 1,047,558 | -1.47(-3.24%) |
May 25, 2018 | 45.33 | 45.33 | 45.33 | 0 | -0.65(-1.41%) | |
May 24, 2018 | 46.22 | 46.52 | 45.96 | 45.98 | 251,186 | -0.42(-0.91%) |
May 23, 2018 | 46.14 | 46.95 | 45.87 | 46.40 | 455,408 | +0.20(+0.43%) |
May 22, 2018 | 46.23 | 46.77 | 45.87 | 46.20 | 442,545 | -0.05(-0.11%) |
May 21, 2018 | 45.83 | 47.20 | 45.75 | 46.25 | 729,796 | +0.72(+1.58%) |
May 18, 2018 | 47.50 | 47.64 | 45.51 | 45.53 | 944,409 | -1.76(-3.72%) |
May 17, 2018 | 46.39 | 47.35 | 46.11 | 47.29 | 809,091 | +0.71(+1.52%) |
May 16, 2018 | 46.87 | 47.19 | 45.86 | 46.58 | 653,443 | -0.11(-0.24%) |
May 15, 2018 | 45.62 | 47.22 | 44.83 | 46.69 | 893,486 | +1.07(+2.35%) |
May 14, 2018 | 45.50 | 46.93 | 45.22 | 45.62 | 1,159,250 | +0.63(+1.40%) |
May 11, 2018 | 43.01 | 45.09 | 42.96 | 44.99 | 962,640 | +1.86(+4.31%) |
May 10, 2018 | 41.92 | 44.07 | 41.49 | 43.13 | 764,859 | +1.14(+2.71%) |
May 09, 2018 | 41.00 | 42.55 | 39.50 | 41.99 | 994,039 | -0.03(-0.07%) |
May 08, 2018 | 42.77 | 42.89 | 41.82 | 42.02 | 569,095 | -0.65(-1.52%) |
May 07, 2018 | 42.94 | 43.24 | 42.17 | 42.67 | 703,224 | -0.45(-1.04%) |
May 04, 2018 | 42.83 | 43.43 | 41.51 | 43.12 | 1,131,018 | -0.12(-0.28%) |
May 03, 2018 | 42.05 | 43.74 | 40.88 | 43.24 | 1,084,216 | +1.27(+3.03%) |
May 02, 2018 | 39.77 | 42.49 | 39.46 | 41.97 | 1,196,300 | +2.22(+5.58%) |
May 01, 2018 | 39.78 | 40.15 | 39.32 | 39.75 | 408,014 | -0.09(-0.23%) |
Apr 30, 2018 | 40.11 | 40.31 | 39.69 | 39.84 | 623,155 | -0.15(-0.38%) |
Apr 27, 2018 | 40.10 | 40.23 | 39.06 | 39.99 | 442,484 | -0.06(-0.15%) |
Apr 26, 2018 | 40.40 | 40.74 | 39.30 | 40.05 | 627,516 | -0.33(-0.82%) |
Apr 25, 2018 | 40.17 | 41.12 | 39.38 | 40.38 | 1,081,649 | +0.37(+0.92%) |
Apr 24, 2018 | 39.16 | 40.25 | 39.01 | 40.01 | 591,723 | +0.87(+2.22%) |
Apr 23, 2018 | 39.95 | 40.74 | 39.02 | 39.14 | 729,808 | -0.55(-1.39%) |
Apr 20, 2018 | 39.39 | 39.82 | 38.82 | 39.69 | 719,917 | +0.42(+1.07%) |
Apr 19, 2018 | 39.35 | 39.85 | 37.78 | 39.27 | 1,517,702 | +0.12(+0.31%) |
Apr 18, 2018 | 36.84 | 39.89 | 36.84 | 39.15 | 1,432,172 | +2.12(+5.73%) |
Apr 17, 2018 | 34.51 | 37.27 | 33.91 | 37.03 | 1,634,330 | +2.73(+7.96%) |
Apr 16, 2018 | 35.80 | 35.95 | 33.65 | 34.30 | 795,873 | -1.38(-3.87%) |
Apr 13, 2018 | 35.75 | 36.15 | 34.37 | 35.68 | 678,649 | +0.35(+0.99%) |
Apr 12, 2018 | 36.23 | 37.08 | 35.00 | 35.33 | 986,141 | -0.87(-2.40%) |
Apr 11, 2018 | 35.86 | 36.65 | 35.01 | 36.20 | 775,029 | +0.13(+0.36%) |
Apr 10, 2018 | 35.78 | 36.34 | 35.19 | 36.07 | 1,328,153 | +0.58(+1.63%) |
Apr 09, 2018 | 34.20 | 36.25 | 34.20 | 35.49 | 1,286,706 | +1.61(+4.75%) |
Apr 06, 2018 | 35.39 | 35.71 | 33.21 | 33.88 | 1,541,253 | -1.84(-5.15%) |
Apr 05, 2018 | 37.37 | 37.37 | 34.82 | 35.72 | 1,195,213 | -1.54(-4.13%) |
Apr 04, 2018 | 36.66 | 37.55 | 36.00 | 37.26 | 1,143,343 | -0.01(-0.03%) |
Apr 03, 2018 | 35.57 | 37.66 | 35.02 | 37.27 | 2,002,581 | +1.97(+5.58%) |