Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.50 | 43.13 | 41.50 | 41.73 | 67,754 | +0.28(+0.69%) |
Jun 28, 2018 | 40.48 | 41.92 | 39.70 | 41.44 | 86,393 | +0.60(+1.46%) |
Jun 27, 2018 | 42.40 | 43.51 | 40.85 | 40.85 | 89,984 | -0.84(-2.02%) |
Jun 26, 2018 | 41.15 | 41.99 | 40.91 | 41.69 | 40,335 | +0.49(+1.18%) |
Jun 25, 2018 | 41.79 | 42.13 | 40.56 | 41.20 | 80,642 | -1.23(-2.90%) |
Jun 22, 2018 | 42.56 | 42.77 | 41.98 | 42.43 | 63,750 | +0.43(+1.03%) |
Jun 21, 2018 | 43.04 | 43.04 | 41.39 | 42.00 | 83,848 | -1.38(-3.18%) |
Jun 20, 2018 | 43.22 | 43.78 | 42.54 | 43.38 | 73,934 | +0.55(+1.29%) |
Jun 19, 2018 | 44.63 | 44.72 | 42.57 | 42.83 | 144,167 | -3.21(-6.98%) |
Jun 18, 2018 | 44.95 | 46.14 | 44.95 | 46.04 | 43,137 | +0.15(+0.33%) |
Jun 15, 2018 | 46.06 | 46.49 | 45.89 | 70,235 | -0.60(-1.29%) | |
Jun 14, 2018 | 47.61 | 48.44 | 46.11 | 46.49 | 81,877 | -1.10(-2.32%) |
Jun 13, 2018 | 47.98 | 48.61 | 47.39 | 47.59 | 63,029 | -0.78(-1.61%) |
Jun 12, 2018 | 49.61 | 49.83 | 47.94 | 48.37 | 94,133 | -1.46(-2.93%) |
Jun 11, 2018 | 50.52 | 50.77 | 49.45 | 49.83 | 44,332 | -0.56(-1.11%) |
Jun 08, 2018 | 48.37 | 50.39 | 48.37 | 50.39 | 43,882 | +1.06(+2.14%) |
Jun 07, 2018 | 49.46 | 49.77 | 48.59 | 49.33 | 63,615 | -0.03(-0.06%) |
Jun 06, 2018 | 49.40 | 49.36 | 65,995 | +1.30(+2.70%) | ||
Jun 05, 2018 | 48.47 | 48.47 | 47.40 | 48.06 | 48,445 | +0.03(+0.06%) |
Jun 04, 2018 | 48.07 | 48.64 | 47.67 | 48.03 | 61,288 | +0.55(+1.16%) |
Jun 01, 2018 | 47.18 | 47.85 | 47.04 | 47.48 | 54,192 | +1.25(+2.71%) |
May 31, 2018 | 47.27 | 47.84 | 46.13 | 46.23 | 44,547 | -1.75(-3.65%) |
May 30, 2018 | 46.52 | 48.08 | 46.19 | 47.98 | 56,299 | +1.89(+4.10%) |
May 29, 2018 | 46.79 | 47.41 | 45.48 | 46.09 | 87,038 | -1.79(-3.73%) |
May 25, 2018 | 47.87 | 47.87 | 47.87 | 0 | -0.67(-1.39%) | |
May 24, 2018 | 46.99 | 48.59 | 46.60 | 48.55 | 71,953 | +0.91(+1.91%) |
May 23, 2018 | 46.09 | 47.64 | 45.24 | 47.64 | 60,469 | +1.13(+2.43%) |
May 22, 2018 | 48.65 | 48.65 | 46.44 | 46.51 | 96,677 | -2.05(-4.22%) |
May 21, 2018 | 47.50 | 48.77 | 47.50 | 48.56 | 159,546 | +2.11(+4.53%) |
May 18, 2018 | 45.00 | 46.69 | 45.00 | 46.45 | 57,068 | +0.98(+2.16%) |
May 17, 2018 | 44.59 | 45.76 | 44.29 | 45.47 | 82,928 | +0.93(+2.08%) |
May 16, 2018 | 44.16 | 45.21 | 44.16 | 44.54 | 45,922 | +0.02(+0.04%) |
May 15, 2018 | 44.69 | 44.98 | 44.12 | 44.52 | 81,694 | -0.71(-1.57%) |
May 14, 2018 | 46.17 | 46.48 | 44.95 | 45.23 | 117,839 | -0.80(-1.75%) |
May 11, 2018 | 46.31 | 46.45 | 45.66 | 46.04 | 93,370 | +0.28(+0.61%) |
May 10, 2018 | 45.85 | 46.36 | 45.38 | 45.76 | 132,093 | +0.15(+0.33%) |
May 09, 2018 | 44.92 | 46.01 | 44.68 | 45.61 | 154,410 | +1.35(+3.04%) |
May 08, 2018 | 42.58 | 44.28 | 42.57 | 44.26 | 197,071 | +1.90(+4.48%) |
May 07, 2018 | 40.72 | 42.44 | 40.72 | 42.36 | 99,903 | +1.70(+4.19%) |
May 04, 2018 | 38.50 | 40.99 | 38.50 | 40.66 | 133,370 | +1.33(+3.38%) |
May 03, 2018 | 38.39 | 39.95 | 37.32 | 39.33 | 155,543 | +0.08(+0.21%) |
May 02, 2018 | 39.54 | 40.86 | 39.15 | 39.25 | 131,612 | -0.66(-1.64%) |
May 01, 2018 | 42.11 | 42.11 | 38.20 | 39.90 | 235,610 | -2.35(-5.56%) |
Apr 30, 2018 | 44.21 | 44.41 | 42.25 | 42.25 | 113,177 | -1.97(-4.44%) |
Apr 27, 2018 | 45.85 | 45.85 | 43.79 | 44.22 | 150,005 | -1.92(-4.16%) |
Apr 26, 2018 | 46.53 | 47.36 | 44.90 | 46.13 | 92,652 | -0.16(-0.34%) |
Apr 25, 2018 | 47.43 | 47.86 | 43.84 | 46.29 | 183,650 | -1.36(-2.85%) |
Apr 24, 2018 | 52.08 | 52.96 | 45.32 | 47.65 | 238,448 | -3.52(-6.89%) |
Apr 23, 2018 | 51.20 | 51.65 | 50.52 | 51.17 | 59,737 | +0.11(+0.21%) |
Apr 20, 2018 | 51.90 | 51.97 | 50.52 | 51.06 | 79,688 | -0.85(-1.64%) |
Apr 19, 2018 | 51.02 | 52.45 | 51.00 | 51.92 | 102,935 | +0.32(+0.62%) |
Apr 18, 2018 | 51.19 | 51.99 | 50.84 | 51.60 | 124,805 | +1.27(+2.53%) |
Apr 17, 2018 | 49.58 | 50.89 | 49.46 | 50.33 | 156,960 | +1.46(+2.99%) |
Apr 16, 2018 | 48.08 | 49.06 | 48.02 | 48.87 | 88,010 | +1.53(+3.22%) |
Apr 13, 2018 | 48.66 | 48.66 | 46.75 | 47.34 | 89,129 | -0.74(-1.54%) |
Apr 12, 2018 | 47.06 | 48.55 | 47.06 | 48.08 | 118,207 | +1.68(+3.61%) |
Apr 11, 2018 | 45.71 | 47.67 | 45.71 | 46.40 | 83,424 | +0.11(+0.24%) |
Apr 10, 2018 | 46.91 | 47.20 | 45.61 | 46.29 | 69,104 | +1.27(+2.83%) |
Apr 09, 2018 | 46.13 | 46.86 | 44.79 | 45.02 | 131,019 | -0.40(-0.89%) |
Apr 06, 2018 | 47.87 | 48.24 | 44.37 | 45.42 | 187,657 | -3.56(-7.26%) |
Apr 05, 2018 | 47.26 | 49.13 | 47.25 | 48.98 | 148,016 | +2.19(+4.68%) |
Apr 04, 2018 | 42.34 | 46.95 | 42.20 | 46.79 | 109,817 | +0.69(+1.50%) |
Apr 03, 2018 | 44.77 | 46.11 | 44.36 | 46.10 | 94,721 | +1.77(+3.99%) |