Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.41 | 42.60 | 41.78 | 41.86 | 188,277 | -0.42(-1.00%) |
Jun 28, 2018 | 41.62 | 42.59 | 41.29 | 42.28 | 146,159 | +0.76(+1.83%) |
Jun 27, 2018 | 42.42 | 42.67 | 41.49 | 41.52 | 141,226 | -0.90(-2.12%) |
Jun 26, 2018 | 42.05 | 42.52 | 41.80 | 42.42 | 133,169 | +0.65(+1.56%) |
Jun 25, 2018 | 41.43 | 41.92 | 40.58 | 41.77 | 314,857 | +0.14(+0.34%) |
Jun 22, 2018 | 42.78 | 42.78 | 41.43 | 41.63 | 263,468 | -0.87(-2.05%) |
Jun 21, 2018 | 43.58 | 43.58 | 42.34 | 42.50 | 174,542 | -1.14(-2.61%) |
Jun 20, 2018 | 43.62 | 44.01 | 43.29 | 43.64 | 177,539 | +0.23(+0.53%) |
Jun 19, 2018 | 43.07 | 43.67 | 42.35 | 43.41 | 97,054 | -0.14(-0.32%) |
Jun 18, 2018 | 42.82 | 43.99 | 42.82 | 43.55 | 155,026 | +0.50(+1.17%) |
Jun 15, 2018 | 43.42 | 42.86 | 43.05 | 184,598 | -0.37(-0.85%) | |
Jun 14, 2018 | 43.32 | 44.08 | 43.15 | 43.42 | 246,010 | +0.39(+0.90%) |
Jun 13, 2018 | 43.09 | 43.44 | 42.56 | 43.03 | 119,339 | -0.05(-0.12%) |
Jun 12, 2018 | 42.54 | 43.22 | 42.38 | 43.08 | 91,328 | +0.70(+1.64%) |
Jun 11, 2018 | 42.27 | 42.85 | 42.06 | 42.39 | 194,129 | +0.15(+0.35%) |
Jun 08, 2018 | 40.95 | 42.34 | 40.95 | 42.24 | 277,927 | +1.36(+3.32%) |
Jun 07, 2018 | 43.04 | 43.24 | 40.65 | 40.88 | 614,600 | -2.12(-4.92%) |
Jun 06, 2018 | 43.37 | 43.00 | 111,240 | +0.11(+0.27%) | ||
Jun 05, 2018 | 43.00 | 43.86 | 42.62 | 42.88 | 142,162 | +0.13(+0.31%) |
Jun 04, 2018 | 42.42 | 43.02 | 42.09 | 42.75 | 145,661 | +0.41(+0.96%) |
Jun 01, 2018 | 42.16 | 42.52 | 42.04 | 42.34 | 156,093 | +0.55(+1.31%) |
May 31, 2018 | 41.20 | 41.87 | 40.63 | 41.80 | 190,543 | +0.57(+1.39%) |
May 30, 2018 | 40.80 | 41.45 | 40.55 | 41.22 | 176,173 | +0.67(+1.65%) |
May 29, 2018 | 40.30 | 40.72 | 40.05 | 40.55 | 175,467 | -0.08(-0.20%) |
May 25, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.26(+0.63%) | |
May 24, 2018 | 40.28 | 40.57 | 39.56 | 40.38 | 218,498 | -0.19(-0.48%) |
May 23, 2018 | 40.64 | 41.03 | 40.50 | 40.57 | 202,608 | -0.34(-0.82%) |
May 22, 2018 | 41.08 | 41.28 | 40.83 | 40.91 | 394,475 | -0.10(-0.24%) |
May 21, 2018 | 40.85 | 41.22 | 40.39 | 41.00 | 300,260 | +0.48(+1.18%) |
May 18, 2018 | 41.10 | 41.17 | 40.50 | 40.53 | 211,798 | -0.48(-1.16%) |
May 17, 2018 | 40.40 | 41.32 | 40.40 | 41.00 | 167,296 | +0.56(+1.37%) |
May 16, 2018 | 39.84 | 40.46 | 39.77 | 40.45 | 168,282 | +0.62(+1.55%) |
May 15, 2018 | 38.75 | 39.88 | 38.58 | 39.83 | 169,066 | +0.79(+2.01%) |
May 14, 2018 | 38.85 | 39.86 | 38.73 | 39.04 | 225,387 | +0.28(+0.73%) |
May 11, 2018 | 41.59 | 41.59 | 38.74 | 38.76 | 1,156,372 | -2.86(-6.87%) |
May 10, 2018 | 40.70 | 41.95 | 40.70 | 41.62 | 251,385 | +1.01(+2.50%) |
May 09, 2018 | 40.07 | 40.66 | 39.99 | 40.61 | 199,883 | +0.54(+1.34%) |
May 08, 2018 | 38.87 | 40.07 | 38.87 | 40.07 | 183,802 | +1.08(+2.76%) |
May 07, 2018 | 38.34 | 39.16 | 38.23 | 38.99 | 164,433 | +0.68(+1.77%) |
May 04, 2018 | 37.46 | 38.38 | 37.46 | 38.31 | 181,173 | +0.78(+2.09%) |
May 03, 2018 | 37.85 | 38.13 | 37.12 | 37.53 | 217,495 | -0.43(-1.14%) |
May 02, 2018 | 37.10 | 38.44 | 37.10 | 37.96 | 245,861 | +0.78(+2.09%) |
May 01, 2018 | 37.06 | 37.36 | 36.28 | 37.18 | 290,990 | +0.02(+0.05%) |
Apr 30, 2018 | 37.34 | 38.29 | 36.87 | 37.17 | 414,125 | -0.18(-0.47%) |
Apr 27, 2018 | 39.71 | 39.71 | 37.26 | 37.34 | 646,972 | -2.10(-5.32%) |
Apr 26, 2018 | 42.22 | 42.77 | 38.68 | 39.44 | 923,354 | -4.95(-11.15%) |
Apr 25, 2018 | 44.19 | 44.69 | 43.52 | 44.39 | 289,756 | +0.23(+0.52%) |
Apr 24, 2018 | 45.03 | 45.60 | 43.94 | 44.16 | 125,492 | -0.73(-1.63%) |
Apr 23, 2018 | 45.18 | 45.83 | 44.72 | 44.89 | 183,162 | -0.29(-0.64%) |
Apr 20, 2018 | 45.59 | 45.99 | 45.02 | 45.18 | 135,391 | -0.55(-1.20%) |
Apr 19, 2018 | 45.19 | 45.92 | 45.19 | 45.73 | 129,923 | +0.24(+0.52%) |
Apr 18, 2018 | 45.27 | 45.97 | 45.16 | 45.49 | 138,447 | +0.22(+0.49%) |
Apr 17, 2018 | 45.15 | 45.43 | 44.97 | 45.27 | 170,898 | +0.59(+1.32%) |
Apr 16, 2018 | 44.77 | 45.11 | 44.33 | 44.68 | 134,012 | +0.18(+0.40%) |
Apr 13, 2018 | 45.54 | 45.80 | 44.12 | 44.50 | 269,308 | -0.81(-1.79%) |
Apr 12, 2018 | 44.78 | 45.46 | 44.54 | 45.31 | 146,457 | +0.79(+1.78%) |
Apr 11, 2018 | 43.94 | 44.81 | 43.51 | 44.52 | 122,503 | +0.36(+0.82%) |
Apr 10, 2018 | 44.07 | 44.47 | 43.40 | 44.16 | 175,964 | +0.61(+1.40%) |
Apr 09, 2018 | 43.79 | 44.39 | 43.50 | 43.55 | 266,510 | +0.16(+0.37%) |
Apr 06, 2018 | 43.33 | 44.08 | 43.09 | 43.39 | 195,357 | -0.48(-1.09%) |
Apr 05, 2018 | 43.95 | 44.32 | 43.60 | 43.87 | 196,763 | +0.41(+0.93%) |
Apr 04, 2018 | 41.73 | 43.63 | 41.73 | 43.46 | 303,626 | +0.93(+2.20%) |
Apr 03, 2018 | 42.40 | 42.66 | 41.20 | 42.53 | 294,054 | +0.37(+0.88%) |