Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.24 | 41.30 | 37.95 | 39.21 | 331,932 | -0.08(-0.20%) |
Jun 28, 2018 | 39.48 | 40.20 | 37.25 | 39.29 | 313,763 | -0.88(-2.19%) |
Jun 27, 2018 | 40.83 | 41.22 | 40.01 | 40.17 | 198,043 | -0.76(-1.86%) |
Jun 26, 2018 | 41.73 | 43.75 | 40.11 | 40.93 | 244,340 | -0.68(-1.63%) |
Jun 25, 2018 | 44.10 | 44.10 | 41.00 | 41.61 | 186,129 | -2.57(-5.82%) |
Jun 22, 2018 | 45.95 | 46.00 | 43.65 | 44.18 | 287,979 | -1.53(-3.35%) |
Jun 21, 2018 | 47.58 | 48.45 | 45.28 | 45.71 | 280,624 | -2.02(-4.23%) |
Jun 20, 2018 | 46.50 | 48.23 | 46.24 | 47.73 | 122,846 | +1.56(+3.38%) |
Jun 19, 2018 | 47.52 | 48.91 | 45.81 | 46.17 | 163,347 | -1.87(-3.89%) |
Jun 18, 2018 | 46.78 | 48.38 | 46.46 | 48.04 | 97,266 | +1.08(+2.30%) |
Jun 15, 2018 | 46.13 | 46.13 | 46.96 | 272,025 | +0.83(+1.80%) | |
Jun 14, 2018 | 47.03 | 47.90 | 45.65 | 46.13 | 170,481 | -0.70(-1.49%) |
Jun 13, 2018 | 45.37 | 47.22 | 45.15 | 46.83 | 147,487 | +1.46(+3.22%) |
Jun 12, 2018 | 43.59 | 45.88 | 42.56 | 45.37 | 148,860 | +1.61(+3.68%) |
Jun 11, 2018 | 47.73 | 48.08 | 42.42 | 43.76 | 503,879 | -3.86(-8.11%) |
Jun 08, 2018 | 42.21 | 48.66 | 42.14 | 47.62 | 277,474 | +5.45(+12.92%) |
Jun 07, 2018 | 43.52 | 43.52 | 41.60 | 42.17 | 219,281 | -1.23(-2.83%) |
Jun 06, 2018 | 42.60 | 43.86 | 41.78 | 43.40 | 138,435 | +0.71(+1.66%) |
Jun 05, 2018 | 42.69 | 43.57 | 42.20 | 42.69 | 132,868 | -0.12(-0.28%) |
Jun 04, 2018 | 43.34 | 43.62 | 41.57 | 42.81 | 181,378 | -0.36(-0.83%) |
Jun 01, 2018 | 42.47 | 43.35 | 41.81 | 43.17 | 157,696 | +0.88(+2.08%) |
May 31, 2018 | 42.10 | 43.13 | 41.63 | 42.29 | 182,909 | +0.20(+0.48%) |
May 30, 2018 | 42.32 | 43.36 | 41.40 | 42.09 | 311,490 | +0.20(+0.48%) |
May 29, 2018 | 43.03 | 43.03 | 41.85 | 41.89 | 153,851 | -1.40(-3.23%) |
May 25, 2018 | 43.29 | 43.29 | 43.29 | 0 | +2.08(+5.05%) | |
May 24, 2018 | 41.41 | 41.90 | 40.82 | 41.21 | 115,476 | -0.15(-0.36%) |
May 23, 2018 | 40.70 | 42.42 | 40.70 | 41.36 | 90,281 | +0.64(+1.57%) |
May 22, 2018 | 40.81 | 41.22 | 39.67 | 40.72 | 97,384 | +0.03(+0.07%) |
May 21, 2018 | 42.13 | 42.62 | 40.23 | 40.69 | 103,035 | -1.13(-2.70%) |
May 18, 2018 | 42.76 | 43.28 | 41.57 | 41.82 | 127,758 | -0.71(-1.67%) |
May 17, 2018 | 41.96 | 43.14 | 41.28 | 42.53 | 145,036 | +0.68(+1.62%) |
May 16, 2018 | 42.35 | 43.50 | 41.48 | 41.85 | 216,761 | -0.41(-0.97%) |
May 15, 2018 | 41.95 | 42.94 | 41.35 | 42.26 | 95,705 | +0.15(+0.36%) |
May 14, 2018 | 40.64 | 42.27 | 40.48 | 42.11 | 143,115 | +1.50(+3.69%) |
May 11, 2018 | 40.19 | 41.16 | 39.68 | 40.61 | 159,231 | +0.59(+1.47%) |
May 10, 2018 | 42.23 | 42.70 | 39.85 | 40.02 | 162,661 | -1.96(-4.67%) |
May 09, 2018 | 41.31 | 42.69 | 40.01 | 41.98 | 200,324 | +0.93(+2.27%) |
May 08, 2018 | 43.77 | 43.84 | 37.57 | 41.05 | 732,514 | -3.23(-7.29%) |
May 07, 2018 | 44.88 | 47.48 | 43.75 | 44.28 | 97,865 | -0.64(-1.42%) |
May 04, 2018 | 43.14 | 45.13 | 42.77 | 44.92 | 125,701 | +1.75(+4.05%) |
May 03, 2018 | 44.91 | 45.39 | 42.85 | 43.17 | 104,234 | -1.75(-3.90%) |
May 02, 2018 | 44.54 | 45.92 | 44.54 | 44.92 | 163,409 | +0.38(+0.85%) |
May 01, 2018 | 43.06 | 44.73 | 42.80 | 44.54 | 78,779 | +1.06(+2.44%) |
Apr 30, 2018 | 45.96 | 46.81 | 42.99 | 43.48 | 118,785 | -2.49(-5.42%) |
Apr 27, 2018 | 44.36 | 46.69 | 43.77 | 45.97 | 168,207 | +1.52(+3.42%) |
Apr 26, 2018 | 43.73 | 45.24 | 42.95 | 44.45 | 74,504 | +0.74(+1.69%) |
Apr 25, 2018 | 43.50 | 44.12 | 41.83 | 43.71 | 119,321 | +0.10(+0.23%) |
Apr 24, 2018 | 44.09 | 45.00 | 42.97 | 43.61 | 90,583 | -0.22(-0.50%) |
Apr 23, 2018 | 46.83 | 46.83 | 41.72 | 43.83 | 250,149 | -2.92(-6.25%) |
Apr 20, 2018 | 46.23 | 47.71 | 45.68 | 46.75 | 174,769 | +0.22(+0.47%) |
Apr 19, 2018 | 46.65 | 47.36 | 45.38 | 46.53 | 99,171 | -0.11(-0.24%) |
Apr 18, 2018 | 47.87 | 47.91 | 45.61 | 46.64 | 167,761 | -0.94(-1.98%) |
Apr 17, 2018 | 45.00 | 48.17 | 43.76 | 47.58 | 271,540 | +2.65(+5.90%) |
Apr 16, 2018 | 44.85 | 45.60 | 42.20 | 44.93 | 378,211 | +0.10(+0.22%) |
Apr 13, 2018 | 46.83 | 47.34 | 43.47 | 44.83 | 605,762 | -3.74(-7.70%) |
Apr 12, 2018 | 50.30 | 51.65 | 46.49 | 48.57 | 769,106 | -1.72(-3.42%) |
Apr 11, 2018 | 46.39 | 52.32 | 44.08 | 50.29 | 204,658 | +3.63(+7.78%) |
Apr 10, 2018 | 46.20 | 47.88 | 45.74 | 46.66 | 176,483 | +0.77(+1.68%) |
Apr 09, 2018 | 45.10 | 46.83 | 44.90 | 45.89 | 85,544 | +1.28(+2.87%) |
Apr 06, 2018 | 45.91 | 47.07 | 44.10 | 44.61 | 130,728 | -1.74(-3.75%) |
Apr 05, 2018 | 47.90 | 47.95 | 45.63 | 46.35 | 202,574 | -1.21(-2.54%) |
Apr 04, 2018 | 46.82 | 47.73 | 45.75 | 47.56 | 152,791 | -0.06(-0.13%) |
Apr 03, 2018 | 46.86 | 48.10 | 44.83 | 47.62 | 202,430 | +0.87(+1.86%) |