Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.81 | 42.99 | 41.56 | 41.57 | 1,028,815 | -0.86(-2.03%) |
Jun 28, 2018 | 43.45 | 43.75 | 41.75 | 42.43 | 1,917,232 | -1.60(-3.63%) |
Jun 27, 2018 | 45.94 | 46.05 | 43.98 | 44.03 | 1,149,207 | -1.65(-3.61%) |
Jun 26, 2018 | 45.44 | 45.99 | 45.00 | 45.68 | 1,180,570 | -0.28(-0.61%) |
Jun 25, 2018 | 47.29 | 47.35 | 45.32 | 45.96 | 967,545 | -1.70(-3.57%) |
Jun 22, 2018 | 48.22 | 48.30 | 47.56 | 47.66 | 1,307,479 | -0.35(-0.73%) |
Jun 21, 2018 | 48.56 | 48.73 | 47.78 | 48.01 | 610,354 | -0.34(-0.70%) |
Jun 20, 2018 | 48.83 | 49.22 | 48.03 | 48.35 | 1,121,206 | -0.23(-0.47%) |
Jun 19, 2018 | 48.69 | 49.25 | 47.42 | 48.58 | 1,585,228 | -1.16(-2.33%) |
Jun 18, 2018 | 48.72 | 49.88 | 48.59 | 49.74 | 997,435 | +0.56(+1.14%) |
Jun 15, 2018 | 49.43 | 49.45 | 49.18 | 1,857,708 | -0.27(-0.55%) | |
Jun 14, 2018 | 49.95 | 50.48 | 49.12 | 49.45 | 1,120,709 | -0.50(-1.00%) |
Jun 13, 2018 | 49.79 | 50.67 | 49.74 | 49.95 | 1,018,183 | +0.23(+0.46%) |
Jun 12, 2018 | 49.20 | 50.44 | 48.96 | 49.72 | 1,252,751 | +0.74(+1.51%) |
Jun 11, 2018 | 49.03 | 49.22 | 48.73 | 48.98 | 1,405,474 | +0.01(+0.02%) |
Jun 08, 2018 | 48.00 | 49.29 | 48.00 | 48.97 | 1,147,561 | -0.77(-1.55%) |
Jun 07, 2018 | 49.28 | 49.99 | 48.86 | 49.74 | 975,360 | +0.46(+0.93%) |
Jun 06, 2018 | 49.39 | 49.28 | 1,125,918 | +0.19(+0.39%) | ||
Jun 05, 2018 | 48.32 | 49.94 | 48.11 | 49.09 | 2,618,922 | +1.06(+2.21%) |
Jun 04, 2018 | 47.54 | 48.32 | 47.35 | 48.03 | 1,060,423 | +0.71(+1.50%) |
Jun 01, 2018 | 47.04 | 47.42 | 46.62 | 47.32 | 773,971 | +0.70(+1.50%) |
May 31, 2018 | 47.13 | 47.70 | 46.54 | 46.62 | 916,740 | -0.59(-1.25%) |
May 30, 2018 | 47.41 | 48.00 | 47.03 | 47.21 | 1,922,286 | -0.11(-0.23%) |
May 29, 2018 | 45.62 | 48.00 | 45.62 | 47.32 | 1,973,970 | +1.47(+3.21%) |
May 25, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.54(+1.19%) | |
May 24, 2018 | 45.15 | 45.40 | 44.53 | 45.31 | 803,825 | +0.14(+0.31%) |
May 23, 2018 | 44.85 | 45.25 | 44.14 | 45.17 | 699,273 | -0.15(-0.33%) |
May 22, 2018 | 45.78 | 46.15 | 45.19 | 45.32 | 1,318,532 | -0.22(-0.48%) |
May 21, 2018 | 44.77 | 45.62 | 44.46 | 45.54 | 1,275,142 | +1.19(+2.68%) |
May 18, 2018 | 44.61 | 44.63 | 43.93 | 44.35 | 942,695 | -0.20(-0.45%) |
May 17, 2018 | 43.86 | 44.63 | 43.86 | 44.55 | 915,134 | +0.65(+1.48%) |
May 16, 2018 | 43.60 | 44.20 | 43.44 | 43.90 | 1,219,952 | +0.21(+0.48%) |
May 15, 2018 | 42.10 | 43.72 | 42.10 | 43.69 | 1,302,210 | +1.36(+3.21%) |
May 14, 2018 | 42.31 | 42.80 | 42.08 | 42.33 | 950,105 | +0.25(+0.59%) |
May 11, 2018 | 42.00 | 42.14 | 41.76 | 42.08 | 830,489 | -0.07(-0.17%) |
May 10, 2018 | 41.80 | 42.20 | 41.53 | 42.15 | 1,441,879 | +0.57(+1.37%) |
May 09, 2018 | 41.32 | 41.60 | 40.92 | 41.58 | 600,007 | +0.52(+1.27%) |
May 08, 2018 | 40.73 | 41.22 | 40.70 | 41.06 | 703,284 | +0.10(+0.24%) |
May 07, 2018 | 40.99 | 41.23 | 40.56 | 40.96 | 841,159 | +0.04(+0.10%) |
May 04, 2018 | 40.09 | 41.13 | 40.00 | 40.92 | 907,245 | +0.70(+1.74%) |
May 03, 2018 | 39.22 | 40.44 | 39.05 | 40.22 | 1,872,530 | +0.85(+2.16%) |
May 02, 2018 | 38.95 | 39.66 | 38.91 | 39.37 | 1,394,916 | +0.41(+1.05%) |
May 01, 2018 | 37.25 | 39.10 | 36.58 | 38.96 | 1,522,122 | +1.64(+4.39%) |
Apr 30, 2018 | 38.21 | 38.33 | 36.80 | 37.32 | 2,191,589 | -0.92(-2.41%) |
Apr 27, 2018 | 40.37 | 40.48 | 37.72 | 38.24 | 2,023,682 | -2.02(-5.02%) |
Apr 26, 2018 | 39.43 | 40.34 | 38.65 | 40.26 | 1,605,766 | +1.01(+2.57%) |
Apr 25, 2018 | 42.72 | 42.84 | 38.32 | 39.25 | 5,005,391 | -0.11(-0.28%) |
Apr 24, 2018 | 40.88 | 41.14 | 38.96 | 39.36 | 2,426,589 | -1.02(-2.53%) |
Apr 23, 2018 | 40.39 | 40.47 | 39.85 | 40.38 | 960,833 | +0.05(+0.12%) |
Apr 20, 2018 | 40.79 | 41.15 | 40.05 | 40.33 | 830,423 | -0.85(-2.06%) |
Apr 19, 2018 | 40.99 | 41.53 | 40.90 | 41.18 | 863,372 | -0.02(-0.05%) |
Apr 18, 2018 | 41.14 | 41.48 | 40.70 | 41.20 | 993,436 | +0.30(+0.73%) |
Apr 17, 2018 | 40.64 | 41.19 | 40.43 | 40.90 | 644,278 | +0.50(+1.24%) |
Apr 16, 2018 | 41.50 | 41.50 | 40.39 | 40.40 | 837,029 | -0.76(-1.85%) |
Apr 13, 2018 | 41.87 | 41.93 | 40.96 | 41.16 | 530,994 | -0.52(-1.25%) |
Apr 12, 2018 | 41.60 | 42.49 | 41.21 | 41.68 | 1,299,195 | +0.16(+0.39%) |
Apr 11, 2018 | 42.10 | 42.38 | 40.87 | 41.52 | 1,412,452 | -0.84(-1.98%) |
Apr 10, 2018 | 41.54 | 42.55 | 41.17 | 42.36 | 1,474,905 | +1.35(+3.29%) |
Apr 09, 2018 | 40.76 | 41.50 | 40.28 | 41.01 | 1,635,490 | +0.59(+1.46%) |
Apr 06, 2018 | 40.30 | 41.25 | 40.07 | 40.42 | 1,762,301 | -0.22(-0.54%) |
Apr 05, 2018 | 39.98 | 40.69 | 39.80 | 40.64 | 834,783 | +0.88(+2.21%) |
Apr 04, 2018 | 38.41 | 39.86 | 38.01 | 39.76 | 727,879 | +0.26(+0.66%) |
Apr 03, 2018 | 39.29 | 39.70 | 38.80 | 39.50 | 760,333 | +0.64(+1.65%) |