Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.41 | 43.62 | 42.72 | 42.78 | 326,912 | -0.53(-1.21%) |
Jun 28, 2018 | 43.72 | 43.93 | 43.21 | 43.30 | 165,230 | -0.39(-0.89%) |
Jun 27, 2018 | 44.20 | 44.54 | 43.68 | 43.69 | 255,560 | -0.36(-0.81%) |
Jun 26, 2018 | 44.00 | 44.23 | 43.76 | 44.05 | 239,020 | +0.02(+0.04%) |
Jun 25, 2018 | 44.31 | 44.49 | 43.58 | 44.03 | 209,905 | -0.32(-0.73%) |
Jun 22, 2018 | 44.93 | 44.93 | 44.27 | 44.35 | 680,816 | -0.21(-0.47%) |
Jun 21, 2018 | 45.29 | 45.29 | 44.47 | 44.56 | 233,490 | -0.66(-1.45%) |
Jun 20, 2018 | 44.81 | 45.22 | 44.44 | 45.22 | 225,496 | +0.49(+1.10%) |
Jun 19, 2018 | 44.24 | 44.74 | 44.24 | 44.73 | 253,638 | +0.05(+0.11%) |
Jun 18, 2018 | 44.27 | 44.70 | 43.77 | 44.68 | 359,545 | +0.03(+0.07%) |
Jun 15, 2018 | 44.75 | 43.80 | 44.65 | 457,697 | +0.02(+0.04%) | |
Jun 14, 2018 | 44.96 | 45.09 | 44.15 | 44.63 | 365,666 | -0.33(-0.73%) |
Jun 13, 2018 | 46.77 | 46.77 | 44.61 | 44.96 | 422,059 | -1.80(-3.85%) |
Jun 12, 2018 | 47.13 | 47.74 | 46.54 | 46.76 | 387,607 | -0.14(-0.29%) |
Jun 11, 2018 | 47.13 | 47.54 | 46.66 | 46.89 | 375,401 | +0.17(+0.36%) |
Jun 08, 2018 | 46.28 | 46.81 | 45.79 | 46.72 | 753,869 | +0.73(+1.59%) |
Jun 07, 2018 | 49.24 | 50.37 | 45.88 | 45.99 | 903,496 | -3.64(-7.33%) |
Jun 06, 2018 | 49.77 | 49.63 | 436,158 | +0.62(+1.26%) | ||
Jun 05, 2018 | 48.31 | 49.23 | 48.31 | 49.01 | 194,105 | +0.84(+1.75%) |
Jun 04, 2018 | 47.78 | 48.23 | 47.55 | 48.17 | 277,857 | +0.59(+1.25%) |
Jun 01, 2018 | 47.29 | 47.73 | 47.24 | 47.58 | 175,363 | +0.77(+1.65%) |
May 31, 2018 | 47.70 | 47.95 | 46.75 | 46.80 | 219,775 | -0.85(-1.79%) |
May 30, 2018 | 47.57 | 47.99 | 47.29 | 47.66 | 250,619 | +0.61(+1.30%) |
May 29, 2018 | 46.90 | 47.24 | 46.70 | 47.05 | 214,556 | -0.10(-0.20%) |
May 25, 2018 | 47.14 | 47.14 | 47.14 | 0 | -0.33(-0.69%) | |
May 24, 2018 | 47.17 | 47.83 | 46.88 | 47.47 | 312,157 | +0.36(+0.77%) |
May 23, 2018 | 48.66 | 48.73 | 46.81 | 47.11 | 553,465 | -2.23(-4.52%) |
May 22, 2018 | 49.23 | 49.65 | 48.92 | 49.34 | 196,068 | +0.40(+0.82%) |
May 21, 2018 | 48.43 | 49.00 | 48.40 | 48.94 | 189,045 | +0.86(+1.79%) |
May 18, 2018 | 47.98 | 48.28 | 47.90 | 48.08 | 180,122 | +0.29(+0.60%) |
May 17, 2018 | 47.65 | 48.15 | 47.56 | 47.79 | 255,005 | +0.27(+0.57%) |
May 16, 2018 | 47.05 | 47.87 | 46.92 | 47.52 | 305,317 | +0.53(+1.13%) |
May 15, 2018 | 47.29 | 47.51 | 46.74 | 46.99 | 276,304 | -0.46(-0.96%) |
May 14, 2018 | 48.15 | 48.38 | 47.43 | 47.45 | 181,239 | -0.71(-1.48%) |
May 11, 2018 | 48.30 | 48.63 | 47.96 | 48.16 | 104,191 | -0.02(-0.05%) |
May 10, 2018 | 48.15 | 48.42 | 47.74 | 48.19 | 197,110 | +0.12(+0.25%) |
May 09, 2018 | 48.02 | 48.26 | 47.61 | 48.06 | 278,190 | +0.04(+0.08%) |
May 08, 2018 | 47.63 | 48.12 | 47.28 | 48.02 | 181,257 | +0.62(+1.30%) |
May 07, 2018 | 47.65 | 48.07 | 47.29 | 47.41 | 185,641 | -0.22(-0.46%) |
May 04, 2018 | 46.94 | 48.04 | 46.86 | 47.62 | 254,108 | +0.43(+0.90%) |
May 03, 2018 | 46.87 | 47.61 | 46.42 | 47.20 | 300,074 | +0.12(+0.26%) |
May 02, 2018 | 47.03 | 47.46 | 46.61 | 47.08 | 236,056 | +0.02(+0.05%) |
May 01, 2018 | 46.84 | 47.17 | 46.40 | 47.05 | 320,185 | +0.08(+0.17%) |
Apr 30, 2018 | 47.67 | 47.69 | 46.90 | 46.97 | 467,072 | -0.59(-1.25%) |
Apr 27, 2018 | 48.15 | 48.15 | 47.44 | 47.57 | 153,517 | -0.60(-1.25%) |
Apr 26, 2018 | 48.28 | 48.35 | 47.42 | 48.17 | 173,271 | +0.01(+0.02%) |
Apr 25, 2018 | 47.13 | 48.34 | 46.93 | 48.16 | 391,918 | +0.79(+1.68%) |
Apr 24, 2018 | 47.37 | 47.61 | 46.84 | 47.37 | 457,405 | +0.17(+0.36%) |
Apr 23, 2018 | 47.17 | 47.47 | 47.02 | 47.20 | 205,369 | +0.11(+0.24%) |
Apr 20, 2018 | 47.00 | 47.14 | 46.57 | 47.09 | 179,669 | +0.01(+0.02%) |
Apr 19, 2018 | 46.18 | 47.33 | 46.18 | 47.08 | 232,184 | +1.05(+2.28%) |
Apr 18, 2018 | 46.29 | 46.36 | 45.75 | 46.03 | 134,883 | -0.13(-0.28%) |
Apr 17, 2018 | 45.96 | 46.40 | 45.87 | 46.15 | 164,010 | +0.49(+1.07%) |
Apr 16, 2018 | 45.46 | 45.79 | 44.90 | 45.66 | 174,597 | +0.63(+1.41%) |
Apr 13, 2018 | 45.14 | 45.31 | 44.41 | 45.03 | 145,396 | +0.39(+0.86%) |
Apr 12, 2018 | 44.36 | 44.81 | 43.91 | 44.65 | 128,742 | +0.67(+1.53%) |
Apr 11, 2018 | 43.87 | 44.35 | 43.81 | 43.97 | 169,298 | -0.16(-0.36%) |
Apr 10, 2018 | 44.40 | 44.78 | 43.99 | 44.13 | 213,882 | +0.38(+0.86%) |
Apr 09, 2018 | 43.78 | 44.29 | 43.39 | 43.75 | 249,192 | +0.21(+0.48%) |
Apr 06, 2018 | 43.65 | 44.00 | 43.14 | 43.55 | 354,948 | -0.36(-0.82%) |
Apr 05, 2018 | 43.55 | 44.01 | 43.15 | 43.91 | 271,336 | +0.68(+1.58%) |
Apr 04, 2018 | 42.29 | 43.39 | 41.94 | 43.22 | 157,280 | +0.22(+0.50%) |
Apr 03, 2018 | 42.24 | 43.18 | 41.80 | 43.01 | 309,402 | +0.95(+2.25%) |