Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.28 | 46.52 | 45.28 | 45.78 | 1,079,031 | +0.50(+1.11%) |
Jun 28, 2018 | 42.71 | 46.22 | 42.43 | 45.28 | 1,493,813 | +2.37(+5.53%) |
Jun 27, 2018 | 45.40 | 47.12 | 40.98 | 42.91 | 2,856,628 | -4.18(-8.87%) |
Jun 26, 2018 | 48.40 | 48.69 | 46.97 | 47.08 | 1,238,844 | -2.27(-4.61%) |
Jun 25, 2018 | 48.20 | 49.80 | 48.18 | 49.36 | 1,086,164 | +1.28(+2.67%) |
Jun 22, 2018 | 47.54 | 48.72 | 47.53 | 48.07 | 1,128,471 | +0.59(+1.24%) |
Jun 21, 2018 | 47.59 | 48.18 | 47.04 | 47.48 | 851,626 | +0.02(+0.04%) |
Jun 20, 2018 | 47.23 | 47.52 | 46.14 | 47.47 | 635,653 | +0.38(+0.81%) |
Jun 19, 2018 | 46.72 | 47.74 | 46.67 | 47.08 | 927,465 | +0.01(+0.03%) |
Jun 18, 2018 | 46.36 | 47.24 | 45.05 | 47.07 | 911,966 | +0.37(+0.79%) |
Jun 15, 2018 | 46.87 | 43.93 | 46.70 | 1,292,921 | +2.77(+6.31%) | |
Jun 14, 2018 | 44.21 | 44.41 | 43.46 | 43.93 | 422,524 | -0.07(-0.16%) |
Jun 13, 2018 | 44.64 | 45.78 | 43.98 | 44.00 | 1,075,995 | -0.87(-1.94%) |
Jun 12, 2018 | 42.88 | 44.95 | 42.81 | 44.87 | 960,502 | +2.18(+5.10%) |
Jun 11, 2018 | 41.84 | 43.23 | 40.73 | 42.69 | 772,336 | -0.15(-0.35%) |
Jun 08, 2018 | 41.53 | 43.15 | 41.53 | 42.84 | 845,291 | +1.21(+2.91%) |
Jun 07, 2018 | 41.33 | 41.71 | 40.69 | 41.63 | 512,039 | +0.42(+1.01%) |
Jun 06, 2018 | 41.13 | 41.84 | 40.68 | 41.22 | 366,955 | +0.09(+0.21%) |
Jun 05, 2018 | 40.69 | 41.60 | 40.31 | 41.13 | 561,021 | +0.62(+1.53%) |
Jun 04, 2018 | 40.41 | 40.81 | 39.59 | 40.51 | 428,966 | +0.40(+0.99%) |
Jun 01, 2018 | 40.37 | 40.73 | 40.10 | 40.11 | 478,152 | -0.27(-0.66%) |
May 31, 2018 | 40.87 | 40.98 | 40.11 | 40.38 | 355,866 | -0.41(-1.00%) |
May 30, 2018 | 41.42 | 41.42 | 40.12 | 40.78 | 586,047 | -0.42(-1.02%) |
May 29, 2018 | 39.42 | 41.35 | 39.42 | 41.20 | 753,318 | +1.72(+4.35%) |
May 25, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.72(+1.84%) | |
May 24, 2018 | 38.54 | 38.98 | 38.34 | 38.77 | 334,590 | +0.24(+0.62%) |
May 23, 2018 | 37.86 | 38.59 | 37.74 | 38.53 | 370,270 | +0.61(+1.62%) |
May 22, 2018 | 38.41 | 38.62 | 37.79 | 37.92 | 423,229 | -0.58(-1.51%) |
May 21, 2018 | 38.32 | 38.54 | 38.07 | 38.50 | 219,325 | +0.30(+0.78%) |
May 18, 2018 | 38.35 | 38.49 | 38.08 | 38.20 | 252,580 | -0.09(-0.22%) |
May 17, 2018 | 37.83 | 38.40 | 37.76 | 38.29 | 349,244 | +0.51(+1.35%) |
May 16, 2018 | 37.68 | 38.05 | 37.59 | 37.78 | 228,959 | +0.13(+0.34%) |
May 15, 2018 | 37.26 | 37.86 | 37.16 | 37.65 | 543,117 | +0.19(+0.51%) |
May 14, 2018 | 37.98 | 38.09 | 37.44 | 37.46 | 340,093 | -0.46(-1.21%) |
May 11, 2018 | 38.39 | 38.89 | 37.73 | 37.92 | 374,604 | -0.33(-0.86%) |
May 10, 2018 | 37.56 | 38.70 | 37.50 | 38.24 | 428,980 | +0.66(+1.74%) |
May 09, 2018 | 37.54 | 37.83 | 37.29 | 37.59 | 383,923 | +0.01(+0.03%) |
May 08, 2018 | 37.44 | 38.18 | 37.27 | 37.58 | 320,130 | +0.03(+0.09%) |
May 07, 2018 | 37.31 | 37.89 | 37.21 | 37.54 | 262,711 | +0.40(+1.07%) |
May 04, 2018 | 37.03 | 38.04 | 37.03 | 37.14 | 397,640 | -0.02(-0.05%) |
May 03, 2018 | 37.26 | 37.67 | 36.63 | 37.16 | 575,820 | +0.05(+0.14%) |
May 02, 2018 | 37.42 | 37.56 | 36.91 | 37.11 | 353,368 | -0.23(-0.61%) |
May 01, 2018 | 37.72 | 37.82 | 36.91 | 37.34 | 727,496 | -0.51(-1.34%) |
Apr 30, 2018 | 38.58 | 39.18 | 37.69 | 37.84 | 492,831 | -0.61(-1.58%) |
Apr 27, 2018 | 37.95 | 38.56 | 37.35 | 38.45 | 251,706 | +0.56(+1.47%) |
Apr 26, 2018 | 37.46 | 38.04 | 37.38 | 37.89 | 357,890 | +0.52(+1.40%) |
Apr 25, 2018 | 37.53 | 37.68 | 37.08 | 37.37 | 404,557 | -0.05(-0.14%) |
Apr 24, 2018 | 37.68 | 37.81 | 37.03 | 37.42 | 501,756 | -0.25(-0.67%) |
Apr 23, 2018 | 37.59 | 38.12 | 37.48 | 37.68 | 435,116 | +0.25(+0.66%) |
Apr 20, 2018 | 37.67 | 37.83 | 37.06 | 37.43 | 625,746 | -0.33(-0.88%) |
Apr 19, 2018 | 38.03 | 38.05 | 37.27 | 37.76 | 440,772 | -0.31(-0.82%) |
Apr 18, 2018 | 38.54 | 38.94 | 37.99 | 38.07 | 446,623 | -0.36(-0.95%) |
Apr 17, 2018 | 39.30 | 39.40 | 38.34 | 38.44 | 797,913 | -1.19(-2.99%) |
Apr 16, 2018 | 38.90 | 40.32 | 38.61 | 39.62 | 1,063,637 | +1.30(+3.39%) |
Apr 13, 2018 | 38.05 | 38.72 | 37.82 | 38.33 | 390,668 | +0.33(+0.87%) |
Apr 12, 2018 | 38.01 | 38.56 | 37.77 | 38.00 | 414,377 | -0.01(-0.03%) |
Apr 11, 2018 | 37.77 | 38.65 | 37.77 | 38.01 | 503,768 | +0.02(+0.06%) |
Apr 10, 2018 | 37.98 | 38.20 | 37.62 | 37.99 | 366,446 | +0.30(+0.80%) |
Apr 09, 2018 | 38.18 | 38.83 | 37.42 | 37.69 | 697,118 | -0.43(-1.13%) |
Apr 06, 2018 | 37.96 | 38.83 | 37.51 | 38.12 | 701,111 | +0.11(+0.29%) |
Apr 05, 2018 | 37.92 | 38.25 | 37.43 | 38.01 | 505,391 | +0.09(+0.25%) |
Apr 04, 2018 | 36.20 | 38.13 | 36.16 | 37.92 | 671,609 | +1.40(+3.82%) |
Apr 03, 2018 | 37.38 | 37.63 | 36.34 | 36.52 | 872,587 | -0.74(-1.99%) |