Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.49 | 40.84 | 40.39 | 40.44 | 482,766 | -0.15(-0.37%) |
Jun 28, 2018 | 40.29 | 40.74 | 40.24 | 40.59 | 655,198 | +0.15(+0.37%) |
Jun 27, 2018 | 41.58 | 41.93 | 39.89 | 40.44 | 1,364,008 | -1.09(-2.63%) |
Jun 26, 2018 | 41.78 | 41.78 | 41.18 | 41.53 | 536,906 | -0.30(-0.71%) |
Jun 25, 2018 | 41.58 | 42.18 | 41.46 | 41.83 | 476,119 | +0.30(+0.72%) |
Jun 22, 2018 | 41.43 | 41.93 | 41.23 | 41.53 | 1,193,120 | +0.25(+0.60%) |
Jun 21, 2018 | 41.48 | 41.63 | 41.13 | 41.28 | 451,238 | -0.35(-0.84%) |
Jun 20, 2018 | 42.08 | 42.19 | 41.58 | 41.63 | 429,175 | -0.50(-1.18%) |
Jun 19, 2018 | 41.43 | 42.50 | 41.43 | 42.13 | 506,938 | +0.60(+1.44%) |
Jun 18, 2018 | 41.98 | 41.98 | 41.48 | 41.53 | 758,712 | -0.60(-1.41%) |
Jun 15, 2018 | 42.33 | 42.18 | 42.13 | 736,728 | -0.05(-0.12%) | |
Jun 14, 2018 | 41.98 | 42.23 | 41.48 | 42.18 | 438,441 | +0.20(+0.47%) |
Jun 13, 2018 | 42.13 | 42.45 | 41.88 | 41.98 | 442,764 | -0.10(-0.24%) |
Jun 12, 2018 | 42.33 | 42.38 | 41.85 | 42.08 | 504,111 | -0.25(-0.59%) |
Jun 11, 2018 | 42.77 | 43.12 | 42.23 | 42.33 | 332,519 | -0.40(-0.93%) |
Jun 08, 2018 | 43.32 | 43.37 | 42.03 | 42.72 | 1,255,498 | -0.60(-1.38%) |
Jun 07, 2018 | 43.42 | 43.42 | 43.12 | 43.32 | 590,705 | +0.10(+0.23%) |
Jun 06, 2018 | 43.22 | 804,900 | +0.00(+0.00%) | |||
Jun 05, 2018 | 43.57 | 43.62 | 43.02 | 43.22 | 831,074 | -0.40(-0.91%) |
Jun 04, 2018 | 43.27 | 43.62 | 43.02 | 43.62 | 533,324 | +0.40(+0.92%) |
Jun 01, 2018 | 43.37 | 43.62 | 42.97 | 43.22 | 260,441 | +0.10(+0.23%) |
May 31, 2018 | 43.37 | 43.52 | 43.02 | 43.12 | 536,985 | -0.35(-0.80%) |
May 30, 2018 | 43.37 | 43.64 | 43.12 | 43.47 | 408,729 | +0.30(+0.69%) |
May 29, 2018 | 42.87 | 43.32 | 42.80 | 43.17 | 607,674 | +0.15(+0.35%) |
May 25, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.50(+1.17%) | |
May 24, 2018 | 42.97 | 42.97 | 42.38 | 42.53 | 491,577 | -0.40(-0.93%) |
May 23, 2018 | 43.02 | 43.22 | 42.82 | 42.92 | 297,728 | -0.10(-0.23%) |
May 22, 2018 | 43.12 | 43.82 | 42.90 | 43.02 | 725,078 | -0.15(-0.35%) |
May 21, 2018 | 42.72 | 43.22 | 42.72 | 43.17 | 380,426 | +0.45(+1.05%) |
May 18, 2018 | 42.77 | 43.12 | 42.43 | 42.72 | 304,497 | +0.10(+0.23%) |
May 17, 2018 | 42.77 | 43.22 | 42.43 | 42.62 | 320,133 | -0.26(-0.60%) |
May 16, 2018 | 42.78 | 43.23 | 42.44 | 42.88 | 374,185 | +0.25(+0.58%) |
May 15, 2018 | 42.14 | 43.11 | 42.09 | 42.64 | 410,197 | +0.30(+0.70%) |
May 14, 2018 | 42.69 | 42.73 | 42.14 | 42.34 | 420,471 | -0.35(-0.81%) |
May 11, 2018 | 42.44 | 43.08 | 42.44 | 42.69 | 427,545 | +0.05(+0.12%) |
May 10, 2018 | 42.49 | 42.71 | 42.04 | 42.64 | 603,338 | +0.35(+0.82%) |
May 09, 2018 | 42.78 | 42.81 | 42.24 | 42.29 | 415,551 | -0.40(-0.93%) |
May 08, 2018 | 42.73 | 42.93 | 42.44 | 42.69 | 434,858 | +0.00(+0.00%) |
May 07, 2018 | 41.40 | 44.86 | 41.01 | 42.69 | 2,177,611 | +1.28(+3.10%) |
May 04, 2018 | 40.51 | 41.65 | 40.51 | 41.40 | 511,364 | +0.74(+1.82%) |
May 03, 2018 | 40.36 | 41.85 | 39.67 | 40.66 | 1,096,636 | -0.44(-1.08%) |
May 02, 2018 | 42.49 | 42.69 | 40.96 | 41.10 | 822,489 | -1.38(-3.26%) |
May 01, 2018 | 41.90 | 42.59 | 41.70 | 42.49 | 928,877 | +0.54(+1.30%) |
Apr 30, 2018 | 42.59 | 42.78 | 41.80 | 41.94 | 539,419 | -0.54(-1.28%) |
Apr 27, 2018 | 44.07 | 45.06 | 41.70 | 42.49 | 2,511,041 | -1.48(-3.37%) |
Apr 26, 2018 | 43.77 | 44.37 | 43.48 | 43.97 | 708,730 | +0.20(+0.45%) |
Apr 25, 2018 | 43.72 | 43.92 | 43.28 | 43.77 | 598,254 | +0.00(+0.00%) |
Apr 24, 2018 | 43.23 | 43.85 | 43.13 | 43.77 | 565,896 | +0.44(+1.03%) |
Apr 23, 2018 | 43.62 | 44.12 | 43.18 | 43.33 | 505,182 | +0.00(+0.00%) |
Apr 20, 2018 | 43.23 | 43.48 | 42.98 | 43.33 | 377,332 | +0.15(+0.34%) |
Apr 19, 2018 | 43.18 | 44.02 | 42.98 | 43.18 | 587,706 | +0.00(+0.00%) |
Apr 18, 2018 | 43.53 | 43.72 | 43.03 | 43.18 | 681,539 | -0.35(-0.79%) |
Apr 17, 2018 | 43.53 | 44.09 | 43.45 | 43.53 | 559,424 | +0.10(+0.23%) |
Apr 16, 2018 | 43.57 | 43.77 | 43.13 | 43.43 | 858,230 | -0.10(-0.23%) |
Apr 13, 2018 | 43.97 | 43.97 | 43.33 | 43.53 | 542,224 | -0.30(-0.68%) |
Apr 12, 2018 | 43.97 | 44.16 | 43.38 | 43.82 | 604,659 | +0.00(+0.00%) |
Apr 11, 2018 | 43.53 | 43.92 | 43.38 | 43.82 | 548,498 | +0.15(+0.34%) |
Apr 10, 2018 | 44.07 | 44.17 | 43.57 | 43.67 | 831,427 | -0.05(-0.11%) |
Apr 09, 2018 | 43.67 | 44.27 | 43.13 | 43.72 | 714,741 | +0.15(+0.34%) |
Apr 06, 2018 | 43.97 | 44.51 | 42.88 | 43.57 | 1,389,577 | -0.59(-1.34%) |
Apr 05, 2018 | 44.66 | 44.66 | 44.02 | 44.17 | 453,246 | -0.30(-0.67%) |
Apr 04, 2018 | 43.92 | 44.54 | 43.92 | 44.46 | 891,450 | -0.05(-0.11%) |
Apr 03, 2018 | 44.86 | 44.91 | 44.37 | 44.51 | 1,373,102 | -0.30(-0.66%) |