Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.37 | 46.41 | 44.60 | 44.65 | 1,051,906 | -1.53(-3.31%) |
Jun 28, 2018 | 46.31 | 46.48 | 45.60 | 46.18 | 1,920,792 | -0.35(-0.75%) |
Jun 27, 2018 | 47.72 | 47.83 | 46.49 | 46.52 | 615,850 | -1.18(-2.48%) |
Jun 26, 2018 | 47.85 | 48.04 | 47.29 | 47.70 | 1,268,587 | -0.23(-0.49%) |
Jun 25, 2018 | 48.63 | 48.63 | 47.82 | 47.94 | 838,200 | -0.32(-0.66%) |
Jun 22, 2018 | 49.41 | 49.41 | 48.07 | 48.26 | 1,333,869 | -0.63(-1.29%) |
Jun 21, 2018 | 49.83 | 50.78 | 48.35 | 48.89 | 984,864 | +0.40(+0.83%) |
Jun 20, 2018 | 48.73 | 48.80 | 47.73 | 48.48 | 1,828,315 | +0.08(+0.15%) |
Jun 19, 2018 | 48.23 | 49.31 | 47.81 | 48.41 | 1,352,867 | -0.17(-0.35%) |
Jun 18, 2018 | 47.85 | 48.68 | 47.45 | 48.58 | 1,056,004 | +0.66(+1.37%) |
Jun 15, 2018 | 48.07 | 46.80 | 47.92 | 1,466,489 | +1.12(+2.38%) | |
Jun 14, 2018 | 46.68 | 46.90 | 46.32 | 46.80 | 1,223,565 | +0.35(+0.75%) |
Jun 13, 2018 | 46.22 | 46.86 | 45.81 | 46.46 | 1,338,893 | +0.46(+1.00%) |
Jun 12, 2018 | 45.68 | 46.44 | 45.36 | 46.00 | 944,135 | +0.78(+1.72%) |
Jun 11, 2018 | 44.96 | 45.28 | 44.63 | 45.22 | 712,261 | +0.29(+0.65%) |
Jun 08, 2018 | 44.19 | 45.18 | 43.78 | 44.93 | 1,668,083 | +0.55(+1.25%) |
Jun 07, 2018 | 43.59 | 44.53 | 43.25 | 44.37 | 1,494,454 | +1.01(+2.34%) |
Jun 06, 2018 | 43.90 | 43.36 | 1,932,498 | +0.87(+2.04%) | ||
Jun 05, 2018 | 41.06 | 42.53 | 41.00 | 42.50 | 1,165,055 | +1.23(+2.98%) |
Jun 04, 2018 | 40.70 | 41.63 | 40.67 | 41.27 | 1,111,458 | +0.74(+1.81%) |
Jun 01, 2018 | 40.88 | 41.39 | 40.33 | 40.53 | 1,457,706 | -0.15(-0.37%) |
May 31, 2018 | 41.04 | 41.47 | 40.37 | 40.68 | 2,187,982 | -0.29(-0.70%) |
May 30, 2018 | 39.89 | 41.04 | 39.88 | 40.97 | 1,386,802 | +1.40(+3.53%) |
May 29, 2018 | 39.14 | 39.89 | 38.64 | 39.58 | 1,769,774 | +0.35(+0.90%) |
May 25, 2018 | 39.22 | 39.22 | 39.22 | 0 | -1.52(-3.72%) | |
May 24, 2018 | 40.07 | 41.16 | 39.84 | 40.74 | 1,411,200 | +0.65(+1.62%) |
May 23, 2018 | 40.80 | 40.81 | 39.84 | 40.09 | 1,492,474 | -0.84(-2.05%) |
May 22, 2018 | 41.03 | 41.51 | 40.80 | 40.92 | 1,039,514 | -0.04(-0.09%) |
May 21, 2018 | 40.50 | 41.30 | 40.33 | 40.96 | 1,645,870 | +0.55(+1.36%) |
May 18, 2018 | 41.87 | 41.91 | 40.29 | 40.41 | 2,156,181 | -1.45(-3.47%) |
May 17, 2018 | 41.31 | 42.28 | 41.31 | 41.86 | 995,869 | +0.48(+1.17%) |
May 16, 2018 | 40.91 | 41.87 | 40.91 | 41.38 | 1,276,481 | +0.59(+1.44%) |
May 15, 2018 | 40.34 | 40.80 | 39.77 | 40.79 | 1,913,165 | +0.30(+0.74%) |
May 14, 2018 | 42.12 | 42.12 | 40.18 | 40.50 | 2,470,235 | -1.65(-3.91%) |
May 11, 2018 | 43.36 | 43.54 | 41.80 | 42.14 | 1,682,467 | -1.13(-2.60%) |
May 10, 2018 | 42.86 | 43.71 | 42.85 | 43.27 | 1,294,407 | +0.39(+0.91%) |
May 09, 2018 | 43.24 | 43.76 | 42.67 | 42.88 | 1,288,405 | -0.34(-0.80%) |
May 08, 2018 | 42.45 | 43.42 | 42.30 | 43.22 | 1,097,825 | +0.77(+1.82%) |
May 07, 2018 | 41.36 | 42.67 | 41.27 | 42.45 | 1,960,133 | +1.28(+3.12%) |
May 04, 2018 | 41.72 | 41.74 | 41.02 | 41.17 | 1,964,991 | -0.45(-1.07%) |
May 03, 2018 | 43.15 | 43.16 | 41.39 | 41.61 | 1,818,330 | -1.59(-3.68%) |
May 02, 2018 | 42.26 | 43.60 | 41.51 | 43.20 | 2,689,282 | +1.46(+3.50%) |
May 01, 2018 | 40.36 | 43.18 | 39.07 | 41.74 | 3,393,812 | +1.19(+2.94%) |
Apr 30, 2018 | 41.72 | 42.01 | 40.30 | 40.55 | 2,476,898 | -0.99(-2.37%) |
Apr 27, 2018 | 39.75 | 41.66 | 39.46 | 41.54 | 2,739,269 | +3.05(+7.93%) |
Apr 26, 2018 | 38.14 | 39.40 | 37.93 | 38.49 | 1,309,490 | +0.70(+1.85%) |
Apr 25, 2018 | 37.75 | 38.00 | 37.27 | 37.79 | 1,039,858 | +0.06(+0.15%) |
Apr 24, 2018 | 37.86 | 38.15 | 37.64 | 37.73 | 1,020,211 | +0.12(+0.32%) |
Apr 23, 2018 | 37.13 | 37.65 | 36.80 | 37.61 | 1,307,494 | +0.56(+1.51%) |
Apr 20, 2018 | 36.71 | 37.18 | 36.53 | 37.05 | 1,043,343 | +0.30(+0.81%) |
Apr 19, 2018 | 36.83 | 37.24 | 36.49 | 36.76 | 830,817 | -0.33(-0.90%) |
Apr 18, 2018 | 36.59 | 37.80 | 36.50 | 37.09 | 1,217,893 | +0.49(+1.35%) |
Apr 17, 2018 | 36.13 | 37.07 | 36.02 | 36.60 | 2,112,700 | +0.58(+1.60%) |
Apr 16, 2018 | 35.65 | 36.88 | 35.44 | 36.02 | 1,577,683 | +0.54(+1.52%) |
Apr 13, 2018 | 35.29 | 35.63 | 35.26 | 35.48 | 1,068,645 | +0.27(+0.77%) |
Apr 12, 2018 | 35.91 | 36.02 | 35.12 | 35.21 | 938,604 | -0.57(-1.59%) |
Apr 11, 2018 | 35.43 | 36.29 | 35.38 | 35.78 | 711,380 | +0.20(+0.55%) |
Apr 10, 2018 | 35.98 | 35.98 | 35.01 | 35.58 | 1,124,258 | -0.03(-0.08%) |
Apr 09, 2018 | 36.36 | 36.57 | 35.53 | 35.61 | 1,234,380 | -0.36(-1.01%) |
Apr 06, 2018 | 35.80 | 36.47 | 35.42 | 35.98 | 1,818,861 | +0.05(+0.13%) |
Apr 05, 2018 | 35.93 | 36.17 | 35.45 | 35.93 | 1,038,177 | +0.29(+0.81%) |
Apr 04, 2018 | 34.05 | 36.08 | 34.05 | 35.64 | 2,452,439 | +1.29(+3.76%) |
Apr 03, 2018 | 33.54 | 34.38 | 33.36 | 34.35 | 856,885 | +0.95(+2.84%) |