Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.34 | 44.87 | 44.31 | 44.48 | 52,798 | +0.48(+1.09%) |
Jun 28, 2018 | 44.50 | 44.50 | 43.94 | 44.00 | 7,771 | -0.23(-0.53%) |
Jun 27, 2018 | 44.48 | 44.65 | 44.23 | 44.23 | 17,621 | -0.20(-0.44%) |
Jun 26, 2018 | 44.70 | 44.70 | 44.34 | 44.43 | 11,801 | -0.25(-0.57%) |
Jun 25, 2018 | 44.84 | 44.96 | 44.61 | 44.68 | 10,284 | -0.45(-1.00%) |
Jun 22, 2018 | 45.09 | 45.31 | 44.89 | 45.13 | 24,640 | +0.10(+0.22%) |
Jun 21, 2018 | 45.17 | 45.22 | 44.73 | 45.03 | 4,651 | +0.14(+0.30%) |
Jun 20, 2018 | 44.70 | 45.31 | 44.70 | 44.90 | 6,556 | +0.11(+0.25%) |
Jun 19, 2018 | 44.88 | 44.88 | 44.36 | 44.79 | 3,678 | -0.38(-0.83%) |
Jun 18, 2018 | 45.04 | 45.32 | 44.97 | 45.16 | 9,034 | -0.54(-1.18%) |
Jun 15, 2018 | 45.81 | 45.32 | 45.70 | 11,178 | -0.10(-0.22%) | |
Jun 14, 2018 | 45.62 | 46.05 | 45.62 | 45.81 | 6,657 | -0.04(-0.08%) |
Jun 13, 2018 | 45.81 | 46.54 | 45.67 | 45.84 | 14,724 | -0.16(-0.34%) |
Jun 12, 2018 | 45.99 | 46.00 | 45.71 | 46.00 | 50,756 | +0.20(+0.45%) |
Jun 11, 2018 | 45.91 | 45.91 | 45.61 | 45.80 | 3,872 | +0.25(+0.55%) |
Jun 08, 2018 | 45.75 | 45.76 | 45.54 | 45.54 | 1,764 | -0.07(-0.16%) |
Jun 07, 2018 | 45.76 | 45.99 | 45.62 | 45.62 | 6,323 | -0.23(-0.51%) |
Jun 06, 2018 | 46.12 | 45.85 | 13,677 | +0.44(+0.96%) | ||
Jun 05, 2018 | 45.16 | 45.41 | 45.03 | 45.41 | 5,985 | +0.26(+0.58%) |
Jun 04, 2018 | 45.07 | 45.85 | 45.07 | 45.15 | 9,103 | +0.07(+0.16%) |
Jun 01, 2018 | 45.28 | 45.32 | 44.95 | 45.08 | 5,368 | -0.04(-0.10%) |
May 31, 2018 | 44.94 | 45.13 | 44.77 | 45.13 | 11,091 | +0.34(+0.75%) |
May 30, 2018 | 44.42 | 44.81 | 44.34 | 44.79 | 4,966 | +0.92(+2.10%) |
May 29, 2018 | 44.43 | 44.68 | 43.86 | 43.87 | 8,429 | -1.24(-2.75%) |
May 25, 2018 | 45.11 | 45.11 | 45.11 | 0 | -0.05(-0.12%) | |
May 24, 2018 | 45.04 | 45.21 | 45.04 | 45.16 | 5,141 | +0.29(+0.66%) |
May 23, 2018 | 44.90 | 45.15 | 44.65 | 44.86 | 6,698 | -0.27(-0.60%) |
May 22, 2018 | 45.52 | 45.52 | 45.07 | 45.13 | 2,546 | -0.20(-0.43%) |
May 21, 2018 | 45.24 | 45.33 | 45.18 | 45.33 | 4,047 | +0.34(+0.74%) |
May 18, 2018 | 44.78 | 45.05 | 44.78 | 45.00 | 1,817 | +0.13(+0.29%) |
May 17, 2018 | 44.73 | 44.91 | 44.73 | 44.86 | 2,866 | +0.30(+0.67%) |
May 16, 2018 | 44.57 | 44.61 | 44.47 | 44.57 | 2,593 | +0.12(+0.27%) |
May 15, 2018 | 44.59 | 44.61 | 44.42 | 44.45 | 13,645 | -0.54(-1.20%) |
May 14, 2018 | 44.66 | 45.13 | 44.66 | 44.99 | 2,003 | +0.20(+0.44%) |
May 11, 2018 | 44.63 | 44.90 | 44.63 | 44.79 | 3,540 | -0.04(-0.09%) |
May 10, 2018 | 44.63 | 44.87 | 44.53 | 44.83 | 81,380 | +0.25(+0.57%) |
May 09, 2018 | 44.37 | 44.62 | 44.37 | 44.58 | 2,418 | +0.32(+0.72%) |
May 08, 2018 | 43.97 | 44.34 | 43.97 | 44.26 | 3,178 | +0.31(+0.71%) |
May 07, 2018 | 44.07 | 44.08 | 43.92 | 43.95 | 7,075 | -0.13(-0.30%) |
May 04, 2018 | 43.58 | 44.13 | 43.58 | 44.08 | 5,787 | +0.32(+0.72%) |
May 03, 2018 | 43.58 | 43.85 | 43.43 | 43.77 | 2,509 | +0.04(+0.09%) |
May 02, 2018 | 43.87 | 44.02 | 43.73 | 43.73 | 5,007 | +0.10(+0.24%) |
May 01, 2018 | 43.79 | 43.79 | 43.39 | 43.63 | 8,837 | -0.17(-0.38%) |
Apr 30, 2018 | 43.97 | 44.01 | 43.79 | 43.79 | 13,460 | -0.30(-0.68%) |
Apr 27, 2018 | 44.05 | 44.13 | 43.89 | 44.09 | 2,663 | -0.14(-0.32%) |
Apr 26, 2018 | 44.31 | 44.31 | 44.08 | 44.23 | 3,869 | +0.07(+0.17%) |
Apr 25, 2018 | 44.04 | 44.26 | 44.02 | 44.16 | 99,307 | +0.20(+0.47%) |
Apr 24, 2018 | 44.34 | 44.39 | 43.91 | 43.95 | 12,182 | -0.62(-1.39%) |
Apr 23, 2018 | 44.59 | 44.76 | 44.33 | 44.57 | 6,115 | -0.26(-0.59%) |
Apr 20, 2018 | 44.89 | 44.89 | 44.74 | 44.84 | 2,619 | +0.12(+0.27%) |
Apr 19, 2018 | 44.95 | 45.05 | 44.72 | 44.72 | 3,172 | -0.05(-0.10%) |
Apr 18, 2018 | 44.48 | 44.77 | 44.48 | 44.76 | 5,466 | +0.59(+1.33%) |
Apr 17, 2018 | 44.18 | 44.29 | 44.08 | 44.18 | 5,084 | -0.07(-0.17%) |
Apr 16, 2018 | 44.22 | 44.37 | 44.22 | 44.25 | 11,631 | +0.61(+1.39%) |
Apr 13, 2018 | 43.92 | 43.92 | 43.58 | 43.64 | 3,149 | -0.07(-0.17%) |
Apr 12, 2018 | 43.53 | 43.78 | 43.53 | 43.72 | 3,615 | +0.57(+1.32%) |
Apr 11, 2018 | 43.42 | 43.46 | 43.04 | 43.15 | 3,189 | -0.38(-0.88%) |
Apr 10, 2018 | 43.50 | 43.62 | 43.46 | 43.53 | 4,148 | +0.02(+0.04%) |
Apr 09, 2018 | 43.42 | 43.84 | 43.42 | 43.51 | 8,517 | +0.47(+1.08%) |
Apr 06, 2018 | 43.68 | 43.68 | 42.97 | 43.05 | 11,757 | -0.47(-1.07%) |
Apr 05, 2018 | 43.46 | 43.83 | 43.35 | 43.51 | 4,579 | +0.32(+0.73%) |
Apr 04, 2018 | 43.08 | 43.20 | 42.75 | 43.20 | 12,123 | +0.02(+0.04%) |
Apr 03, 2018 | 42.93 | 43.36 | 42.83 | 43.18 | 7,468 | +0.24(+0.56%) |