Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.74 | 51.86 | 52.07 | 4,881,246 | +0.21(+0.40%) | |
Jun 28, 2018 | 53.20 | 54.04 | 51.08 | 51.86 | 10,605,288 | +4.26(+8.95%) |
Jun 27, 2018 | 46.98 | 47.87 | 46.86 | 47.61 | 3,123,305 | +0.75(+1.60%) |
Jun 26, 2018 | 46.20 | 46.87 | 46.00 | 46.86 | 743,716 | +0.74(+1.61%) |
Jun 25, 2018 | 46.13 | 46.30 | 45.81 | 46.11 | 957,724 | -0.14(-0.31%) |
Jun 22, 2018 | 46.13 | 46.44 | 45.95 | 46.26 | 2,568,757 | +0.35(+0.76%) |
Jun 21, 2018 | 45.86 | 45.96 | 45.52 | 45.91 | 1,164,485 | +0.03(+0.06%) |
Jun 20, 2018 | 45.27 | 45.99 | 45.15 | 45.88 | 1,222,796 | +0.76(+1.68%) |
Jun 19, 2018 | 44.86 | 45.20 | 44.32 | 45.12 | 944,730 | -0.13(-0.30%) |
Jun 18, 2018 | 45.47 | 45.72 | 45.15 | 45.26 | 1,761,636 | -0.46(-1.00%) |
Jun 15, 2018 | 45.85 | 45.20 | 45.71 | 1,664,001 | +0.21(+0.47%) | |
Jun 14, 2018 | 45.57 | 45.74 | 45.28 | 45.50 | 1,264,504 | +0.09(+0.20%) |
Jun 13, 2018 | 45.64 | 45.84 | 45.36 | 45.41 | 599,026 | -0.22(-0.49%) |
Jun 12, 2018 | 45.71 | 45.91 | 45.52 | 45.63 | 725,620 | -0.05(-0.12%) |
Jun 11, 2018 | 45.41 | 45.74 | 45.03 | 45.69 | 688,248 | +0.21(+0.45%) |
Jun 08, 2018 | 44.95 | 45.56 | 44.91 | 45.48 | 1,207,162 | +0.51(+1.13%) |
Jun 07, 2018 | 45.18 | 45.39 | 44.88 | 44.97 | 992,120 | -0.19(-0.42%) |
Jun 06, 2018 | 45.17 | 45.16 | 867,863 | +1.06(+2.41%) | ||
Jun 05, 2018 | 44.43 | 44.66 | 43.77 | 44.10 | 1,483,972 | -0.44(-0.98%) |
Jun 04, 2018 | 44.84 | 44.95 | 44.15 | 44.53 | 1,695,007 | -0.03(-0.06%) |
Jun 01, 2018 | 44.54 | 45.16 | 44.48 | 44.56 | 1,078,762 | +0.37(+0.83%) |
May 31, 2018 | 45.45 | 45.49 | 43.91 | 44.20 | 2,477,560 | -1.29(-2.83%) |
May 30, 2018 | 45.95 | 46.11 | 45.39 | 45.48 | 1,413,257 | -0.26(-0.57%) |
May 29, 2018 | 45.74 | 46.25 | 45.59 | 45.74 | 959,683 | -0.27(-0.58%) |
May 25, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.44(+0.96%) | |
May 24, 2018 | 45.45 | 45.66 | 45.09 | 45.57 | 551,458 | +0.04(+0.08%) |
May 23, 2018 | 45.67 | 45.79 | 45.23 | 45.53 | 682,041 | -0.42(-0.91%) |
May 22, 2018 | 46.32 | 46.59 | 45.93 | 45.95 | 945,902 | -0.29(-0.62%) |
May 21, 2018 | 45.98 | 46.26 | 45.86 | 46.24 | 510,457 | +0.48(+1.05%) |
May 18, 2018 | 45.40 | 46.12 | 45.36 | 45.76 | 1,209,111 | +0.33(+0.73%) |
May 17, 2018 | 45.00 | 45.50 | 45.00 | 45.43 | 873,177 | +0.39(+0.87%) |
May 16, 2018 | 44.47 | 45.24 | 44.47 | 45.03 | 1,252,618 | +0.54(+1.20%) |
May 15, 2018 | 44.20 | 44.55 | 43.95 | 44.50 | 896,083 | +0.16(+0.36%) |
May 14, 2018 | 44.20 | 44.49 | 44.16 | 44.34 | 696,949 | +0.17(+0.38%) |
May 11, 2018 | 44.61 | 44.88 | 43.97 | 44.17 | 763,624 | -0.39(-0.88%) |
May 10, 2018 | 44.35 | 44.68 | 44.26 | 44.56 | 895,452 | +0.29(+0.67%) |
May 09, 2018 | 44.08 | 44.40 | 44.03 | 44.27 | 584,974 | +0.24(+0.55%) |
May 08, 2018 | 43.71 | 44.22 | 43.71 | 44.03 | 616,942 | +0.25(+0.57%) |
May 07, 2018 | 43.53 | 44.00 | 43.51 | 43.78 | 1,008,063 | +0.23(+0.53%) |
May 04, 2018 | 42.64 | 43.80 | 42.54 | 43.54 | 560,479 | +0.79(+1.84%) |
May 03, 2018 | 42.96 | 43.14 | 42.44 | 42.76 | 796,166 | -0.22(-0.52%) |
May 02, 2018 | 43.19 | 43.50 | 42.95 | 42.98 | 589,969 | -0.21(-0.50%) |
May 01, 2018 | 43.06 | 43.26 | 42.52 | 43.20 | 927,518 | +0.07(+0.17%) |
Apr 30, 2018 | 43.71 | 44.09 | 43.07 | 43.12 | 1,764,998 | -0.56(-1.29%) |
Apr 27, 2018 | 43.70 | 43.87 | 43.33 | 43.69 | 1,163,566 | +0.01(+0.02%) |
Apr 26, 2018 | 43.74 | 43.88 | 43.32 | 43.68 | 613,817 | +0.07(+0.16%) |
Apr 25, 2018 | 43.20 | 43.92 | 43.17 | 43.61 | 1,060,770 | +0.44(+1.01%) |
Apr 24, 2018 | 43.99 | 44.24 | 42.73 | 43.17 | 1,325,423 | -0.70(-1.59%) |
Apr 23, 2018 | 43.76 | 44.02 | 43.64 | 43.86 | 834,242 | +0.16(+0.37%) |
Apr 20, 2018 | 43.74 | 43.89 | 43.32 | 43.70 | 826,663 | -0.13(-0.31%) |
Apr 19, 2018 | 44.80 | 44.82 | 43.67 | 43.84 | 1,086,771 | -1.07(-2.39%) |
Apr 18, 2018 | 44.86 | 45.45 | 44.69 | 44.91 | 1,612,631 | +0.12(+0.28%) |
Apr 17, 2018 | 44.74 | 44.96 | 44.39 | 44.78 | 940,443 | +0.29(+0.66%) |
Apr 16, 2018 | 44.05 | 44.76 | 43.68 | 44.49 | 1,267,338 | +0.81(+1.86%) |
Apr 13, 2018 | 43.93 | 43.93 | 43.44 | 43.68 | 1,023,960 | +0.01(+0.02%) |
Apr 12, 2018 | 43.45 | 43.87 | 43.28 | 43.67 | 1,128,288 | +0.40(+0.92%) |
Apr 11, 2018 | 42.95 | 43.35 | 42.65 | 43.27 | 1,166,911 | +0.06(+0.14%) |
Apr 10, 2018 | 43.00 | 43.57 | 42.71 | 43.21 | 1,314,133 | +0.75(+1.78%) |
Apr 09, 2018 | 42.00 | 43.23 | 41.73 | 42.45 | 1,888,446 | +0.67(+1.61%) |
Apr 06, 2018 | 42.82 | 43.17 | 41.37 | 41.78 | 1,685,126 | -1.44(-3.33%) |
Apr 05, 2018 | 44.16 | 44.24 | 42.36 | 43.22 | 2,450,120 | +0.94(+2.22%) |
Apr 04, 2018 | 41.54 | 42.40 | 41.50 | 42.28 | 2,585,330 | +0.18(+0.42%) |
Apr 03, 2018 | 41.72 | 42.28 | 41.29 | 42.10 | 2,239,944 | +0.48(+1.15%) |