Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.35 | 45.74 | 45.23 | 45.39 | 4,862,899 | -0.06(-0.12%) |
Jun 28, 2018 | 44.68 | 45.48 | 44.68 | 45.45 | 6,314,173 | +0.95(+2.13%) |
Jun 27, 2018 | 44.30 | 44.76 | 43.84 | 44.50 | 17,811,156 | +0.81(+1.86%) |
Jun 26, 2018 | 44.11 | 44.46 | 43.50 | 43.69 | 6,233,200 | -0.43(-0.98%) |
Jun 25, 2018 | 44.45 | 44.53 | 43.83 | 44.12 | 5,674,698 | -0.42(-0.95%) |
Jun 22, 2018 | 44.51 | 44.91 | 44.40 | 44.54 | 8,057,566 | +0.29(+0.65%) |
Jun 21, 2018 | 44.32 | 45.01 | 43.99 | 44.26 | 12,348,295 | +0.50(+1.14%) |
Jun 20, 2018 | 43.62 | 44.23 | 43.24 | 43.76 | 37,306,856 | +2.96(+7.25%) |
Jun 19, 2018 | 40.46 | 41.27 | 40.37 | 40.80 | 4,018,158 | -0.07(-0.18%) |
Jun 18, 2018 | 40.93 | 41.16 | 40.67 | 40.88 | 5,061,280 | -0.17(-0.43%) |
Jun 15, 2018 | 41.30 | 40.92 | 41.05 | 6,245,891 | +0.13(+0.32%) | |
Jun 14, 2018 | 40.58 | 40.99 | 40.38 | 40.92 | 6,559,772 | +0.93(+2.33%) |
Jun 13, 2018 | 40.09 | 40.26 | 39.69 | 39.99 | 12,188,096 | +2.78(+7.48%) |
Jun 12, 2018 | 36.92 | 37.53 | 36.85 | 37.21 | 4,331,352 | +0.43(+1.18%) |
Jun 11, 2018 | 36.36 | 37.52 | 36.28 | 36.78 | 3,932,421 | +0.34(+0.94%) |
Jun 08, 2018 | 36.01 | 36.65 | 36.01 | 36.44 | 2,024,713 | +0.29(+0.82%) |
Jun 07, 2018 | 35.75 | 36.15 | 35.60 | 36.14 | 2,847,052 | +0.35(+0.98%) |
Jun 06, 2018 | 35.88 | 35.57 | 35.79 | 4,136,892 | +0.10(+0.28%) | |
Jun 05, 2018 | 35.50 | 35.78 | 35.37 | 35.69 | 2,472,843 | +0.28(+0.78%) |
Jun 04, 2018 | 35.28 | 35.63 | 35.28 | 35.41 | 2,852,193 | +0.16(+0.44%) |
Jun 01, 2018 | 35.25 | 35.44 | 35.03 | 35.26 | 2,761,675 | +0.09(+0.26%) |
May 31, 2018 | 35.32 | 35.78 | 34.93 | 35.17 | 2,218,650 | -0.07(-0.21%) |
May 30, 2018 | 35.48 | 35.64 | 35.09 | 35.24 | 2,241,048 | +0.00(+0.00%) |
May 29, 2018 | 35.15 | 35.47 | 34.94 | 35.24 | 2,979,586 | -0.25(-0.70%) |
May 25, 2018 | 35.49 | 35.49 | 35.49 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 35.39 | 35.86 | 35.09 | 35.47 | 2,498,299 | +0.24(+0.68%) |
May 23, 2018 | 34.89 | 35.49 | 34.89 | 35.23 | 2,734,117 | +0.46(+1.33%) |
May 22, 2018 | 34.57 | 35.13 | 34.57 | 34.77 | 2,004,965 | +0.27(+0.77%) |
May 21, 2018 | 34.42 | 34.68 | 34.36 | 34.50 | 2,235,887 | +0.17(+0.48%) |
May 18, 2018 | 34.46 | 34.46 | 34.17 | 34.34 | 3,460,573 | -0.01(-0.03%) |
May 17, 2018 | 34.71 | 34.91 | 34.33 | 34.35 | 2,829,173 | -0.40(-1.14%) |
May 16, 2018 | 34.39 | 34.82 | 34.37 | 34.74 | 2,381,506 | +0.33(+0.96%) |
May 15, 2018 | 34.08 | 34.47 | 34.02 | 34.41 | 1,936,252 | +0.06(+0.16%) |
May 14, 2018 | 34.45 | 34.58 | 34.09 | 34.35 | 2,136,136 | -0.18(-0.51%) |
May 11, 2018 | 34.50 | 34.64 | 34.26 | 34.53 | 1,448,842 | +0.02(+0.05%) |
May 10, 2018 | 34.54 | 34.77 | 34.28 | 34.51 | 2,668,695 | +0.20(+0.59%) |
May 09, 2018 | 34.55 | 34.77 | 34.18 | 34.31 | 2,591,525 | -0.19(-0.56%) |
May 08, 2018 | 35.32 | 35.66 | 34.36 | 34.50 | 5,431,475 | -0.03(-0.08%) |
May 07, 2018 | 34.41 | 34.73 | 34.24 | 34.53 | 2,023,719 | +0.29(+0.86%) |
May 04, 2018 | 33.29 | 34.26 | 33.08 | 34.23 | 5,213,231 | +0.76(+2.28%) |
May 03, 2018 | 33.17 | 33.73 | 32.49 | 33.47 | 7,334,480 | +0.18(+0.55%) |
May 02, 2018 | 33.19 | 33.65 | 32.96 | 33.29 | 7,293,538 | +0.01(+0.03%) |
May 01, 2018 | 33.04 | 33.36 | 32.85 | 33.28 | 1,662,530 | +0.05(+0.14%) |
Apr 30, 2018 | 33.29 | 33.72 | 33.22 | 33.23 | 3,864,872 | +0.07(+0.22%) |
Apr 27, 2018 | 32.84 | 33.49 | 32.62 | 33.16 | 2,217,878 | +0.14(+0.42%) |
Apr 26, 2018 | 33.41 | 33.78 | 32.98 | 33.02 | 2,257,836 | -0.27(-0.80%) |
Apr 25, 2018 | 32.80 | 33.67 | 32.54 | 33.29 | 4,512,197 | +0.56(+1.72%) |
Apr 24, 2018 | 33.34 | 33.50 | 32.55 | 32.72 | 2,115,096 | -0.47(-1.42%) |
Apr 23, 2018 | 33.33 | 33.45 | 32.99 | 33.19 | 1,721,239 | -0.14(-0.41%) |
Apr 20, 2018 | 33.67 | 33.87 | 33.22 | 33.33 | 2,422,445 | -0.46(-1.36%) |
Apr 19, 2018 | 33.88 | 34.46 | 33.70 | 33.79 | 2,009,012 | -0.13(-0.38%) |
Apr 18, 2018 | 34.14 | 34.30 | 33.88 | 33.92 | 2,217,127 | -0.25(-0.73%) |
Apr 17, 2018 | 33.95 | 34.42 | 33.76 | 34.17 | 3,107,189 | +0.53(+1.59%) |
Apr 16, 2018 | 33.82 | 33.88 | 33.45 | 33.64 | 2,931,079 | +0.09(+0.27%) |
Apr 13, 2018 | 33.31 | 33.71 | 33.23 | 33.54 | 3,175,629 | +0.31(+0.94%) |
Apr 12, 2018 | 32.92 | 33.34 | 32.86 | 33.23 | 4,619,165 | +0.39(+1.18%) |
Apr 11, 2018 | 32.45 | 33.21 | 32.45 | 32.84 | 5,021,490 | -0.14(-0.42%) |
Apr 10, 2018 | 32.89 | 33.28 | 32.58 | 32.98 | 4,569,577 | +0.43(+1.33%) |
Apr 09, 2018 | 32.65 | 33.14 | 32.47 | 32.55 | 4,123,089 | -0.01(-0.03%) |
Apr 06, 2018 | 32.56 | 5,374,998 | -0.61(-1.83%) | |||
Apr 05, 2018 | 33.05 | 33.26 | 32.61 | 33.17 | 4,461,435 | +0.30(+0.93%) |
Apr 04, 2018 | 32.50 | 32.97 | 32.20 | 32.86 | 5,363,747 | +0.07(+0.22%) |
Apr 03, 2018 | 33.02 | 33.02 | 32.37 | 32.79 | 4,851,918 | -0.08(-0.25%) |