Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.34 | 45.10 | 41.95 | 42.62 | 1,870,576 | +0.48(+1.14%) |
Jun 28, 2018 | 42.80 | 42.80 | 40.47 | 42.14 | 1,989,588 | -0.77(-1.79%) |
Jun 27, 2018 | 43.27 | 44.22 | 42.79 | 42.91 | 1,534,797 | -0.50(-1.15%) |
Jun 26, 2018 | 44.38 | 44.44 | 43.10 | 43.41 | 1,492,712 | -0.95(-2.14%) |
Jun 25, 2018 | 44.55 | 45.12 | 43.77 | 44.36 | 2,045,871 | -0.61(-1.36%) |
Jun 22, 2018 | 45.81 | 45.81 | 44.00 | 44.97 | 1,720,319 | -0.72(-1.58%) |
Jun 21, 2018 | 45.85 | 46.18 | 45.02 | 45.69 | 1,418,472 | -0.09(-0.20%) |
Jun 20, 2018 | 44.91 | 46.26 | 44.45 | 45.78 | 1,046,797 | +0.86(+1.91%) |
Jun 19, 2018 | 44.91 | 45.15 | 44.18 | 44.92 | 1,078,951 | +0.63(+1.42%) |
Jun 18, 2018 | 43.81 | 44.32 | 43.53 | 44.29 | 1,107,774 | +0.37(+0.84%) |
Jun 15, 2018 | 43.96 | 43.16 | 43.92 | 644,495 | +0.02(+0.05%) | |
Jun 14, 2018 | 43.55 | 44.20 | 43.25 | 43.90 | 860,231 | +0.68(+1.57%) |
Jun 13, 2018 | 44.08 | 44.69 | 42.69 | 43.22 | 1,013,444 | -0.83(-1.88%) |
Jun 12, 2018 | 44.90 | 45.28 | 43.24 | 44.05 | 814,575 | -0.87(-1.94%) |
Jun 11, 2018 | 43.77 | 45.00 | 43.77 | 44.92 | 1,256,001 | +1.06(+2.42%) |
Jun 08, 2018 | 43.01 | 44.01 | 42.73 | 43.86 | 938,274 | +1.00(+2.33%) |
Jun 07, 2018 | 42.66 | 43.09 | 42.32 | 42.86 | 967,789 | +0.29(+0.68%) |
Jun 06, 2018 | 42.35 | 42.84 | 42.00 | 42.57 | 1,000,450 | +0.27(+0.64%) |
Jun 05, 2018 | 42.62 | 42.81 | 41.89 | 42.30 | 1,393,524 | -0.31(-0.73%) |
Jun 04, 2018 | 41.76 | 42.64 | 41.52 | 42.61 | 1,077,743 | +1.06(+2.55%) |
Jun 01, 2018 | 42.11 | 42.26 | 41.07 | 41.55 | 2,479,846 | -0.35(-0.84%) |
May 31, 2018 | 42.18 | 42.46 | 41.51 | 41.90 | 2,056,416 | -0.15(-0.36%) |
May 30, 2018 | 41.74 | 42.34 | 41.49 | 42.05 | 1,856,545 | +0.55(+1.33%) |
May 29, 2018 | 41.27 | 42.06 | 40.95 | 41.50 | 1,191,213 | +0.00(+0.00%) |
May 25, 2018 | 41.50 | 41.50 | 41.50 | 0 | -0.33(-0.79%) | |
May 24, 2018 | 39.90 | 42.05 | 39.84 | 41.83 | 1,399,263 | +2.04(+5.13%) |
May 23, 2018 | 39.68 | 40.09 | 39.40 | 39.79 | 821,781 | -0.06(-0.15%) |
May 22, 2018 | 40.57 | 40.57 | 39.79 | 39.85 | 852,208 | -0.71(-1.75%) |
May 21, 2018 | 40.54 | 41.13 | 40.47 | 40.56 | 895,111 | +0.29(+0.72%) |
May 18, 2018 | 39.99 | 41.22 | 39.49 | 40.27 | 1,416,014 | +0.44(+1.10%) |
May 17, 2018 | 39.67 | 40.33 | 39.05 | 39.83 | 1,176,796 | +0.31(+0.78%) |
May 16, 2018 | 40.32 | 40.49 | 38.71 | 39.52 | 1,731,379 | -0.55(-1.37%) |
May 15, 2018 | 40.54 | 41.03 | 39.57 | 40.07 | 1,630,208 | -1.04(-2.53%) |
May 14, 2018 | 41.85 | 42.49 | 40.96 | 41.11 | 1,374,020 | -1.13(-2.68%) |
May 11, 2018 | 42.90 | 44.21 | 41.64 | 42.24 | 1,407,625 | -0.68(-1.58%) |
May 10, 2018 | 43.77 | 45.09 | 42.70 | 42.92 | 1,663,554 | -1.52(-3.43%) |
May 09, 2018 | 39.56 | 46.66 | 39.07 | 44.45 | 4,341,028 | -5.41(-10.84%) |
May 08, 2018 | 49.08 | 50.26 | 48.69 | 49.85 | 1,384,136 | +0.82(+1.67%) |
May 07, 2018 | 48.36 | 49.42 | 48.36 | 49.03 | 935,453 | +0.29(+0.59%) |
May 04, 2018 | 48.79 | 49.41 | 48.38 | 48.74 | 489,898 | -0.05(-0.10%) |
May 03, 2018 | 48.81 | 49.68 | 47.40 | 48.79 | 374,246 | -0.34(-0.69%) |
May 02, 2018 | 49.15 | 49.86 | 48.52 | 49.13 | 391,243 | +0.02(+0.04%) |
May 01, 2018 | 48.88 | 49.19 | 47.71 | 49.11 | 698,364 | +0.16(+0.33%) |
Apr 30, 2018 | 49.98 | 50.04 | 48.89 | 48.95 | 378,046 | -0.85(-1.71%) |
Apr 27, 2018 | 49.33 | 50.20 | 48.97 | 49.80 | 494,146 | +0.51(+1.03%) |
Apr 26, 2018 | 48.89 | 49.31 | 48.07 | 49.29 | 579,733 | +0.49(+1.00%) |
Apr 25, 2018 | 48.70 | 49.02 | 47.11 | 48.80 | 623,150 | -0.33(-0.67%) |
Apr 24, 2018 | 50.36 | 50.55 | 48.48 | 49.13 | 418,596 | -1.09(-2.17%) |
Apr 23, 2018 | 50.21 | 51.97 | 49.92 | 50.22 | 322,837 | +0.03(+0.06%) |
Apr 20, 2018 | 50.43 | 50.89 | 50.08 | 50.19 | 447,126 | -0.51(-1.01%) |
Apr 19, 2018 | 52.29 | 52.29 | 50.59 | 50.70 | 385,078 | -1.65(-3.15%) |
Apr 18, 2018 | 52.26 | 53.00 | 46.76 | 52.35 | 260,472 | +0.36(+0.69%) |
Apr 17, 2018 | 52.43 | 52.43 | 51.76 | 51.99 | 279,580 | -0.06(-0.12%) |
Apr 16, 2018 | 51.08 | 52.49 | 50.93 | 52.05 | 514,527 | +1.18(+2.32%) |
Apr 13, 2018 | 51.02 | 51.30 | 50.19 | 50.87 | 518,175 | +0.14(+0.28%) |
Apr 12, 2018 | 50.96 | 51.00 | 50.52 | 50.73 | 412,130 | -0.01(-0.02%) |
Apr 11, 2018 | 50.91 | 51.21 | 50.21 | 50.74 | 460,380 | -0.58(-1.13%) |
Apr 10, 2018 | 51.88 | 52.21 | 50.71 | 51.32 | 928,838 | -0.06(-0.12%) |
Apr 09, 2018 | 53.75 | 53.88 | 51.22 | 51.38 | 779,291 | -2.01(-3.76%) |
Apr 06, 2018 | 54.11 | 54.56 | 52.51 | 53.39 | 1,071,233 | -1.33(-2.43%) |
Apr 05, 2018 | 54.37 | 55.01 | 53.62 | 54.72 | 459,188 | +0.78(+1.45%) |
Apr 04, 2018 | 52.66 | 54.12 | 52.15 | 53.94 | 505,356 | +0.44(+0.82%) |
Apr 03, 2018 | 52.33 | 53.53 | 52.33 | 53.50 | 624,545 | +1.39(+2.67%) |