Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.35 | 49.55 | 48.40 | 48.48 | 839,303 | -0.86(-1.75%) |
Jun 28, 2018 | 48.41 | 49.42 | 47.89 | 49.34 | 1,915,937 | +0.85(+1.74%) |
Jun 27, 2018 | 49.47 | 49.64 | 48.34 | 48.50 | 1,066,756 | -1.12(-2.25%) |
Jun 26, 2018 | 49.41 | 49.82 | 49.15 | 49.61 | 818,643 | +0.29(+0.59%) |
Jun 25, 2018 | 50.64 | 50.80 | 49.11 | 49.32 | 1,582,137 | -1.45(-2.86%) |
Jun 22, 2018 | 51.51 | 51.84 | 50.29 | 50.78 | 1,963,368 | -1.90(-3.61%) |
Jun 21, 2018 | 51.48 | 52.90 | 51.38 | 52.68 | 1,615,312 | +1.82(+3.58%) |
Jun 20, 2018 | 51.02 | 51.43 | 50.58 | 50.86 | 700,242 | -0.16(-0.31%) |
Jun 19, 2018 | 49.96 | 51.24 | 49.88 | 51.01 | 887,640 | +0.74(+1.47%) |
Jun 18, 2018 | 49.88 | 50.48 | 49.88 | 50.27 | 1,185,706 | -0.67(-1.31%) |
Jun 15, 2018 | 51.80 | 48.30 | 50.94 | 3,666,232 | +2.64(+5.47%) | |
Jun 14, 2018 | 48.28 | 48.74 | 48.16 | 48.30 | 982,850 | +0.39(+0.81%) |
Jun 13, 2018 | 47.82 | 48.78 | 47.54 | 47.91 | 817,569 | +0.30(+0.63%) |
Jun 12, 2018 | 47.24 | 47.69 | 46.87 | 47.62 | 945,776 | +0.63(+1.35%) |
Jun 11, 2018 | 47.58 | 47.75 | 46.93 | 46.98 | 958,692 | -0.62(-1.29%) |
Jun 08, 2018 | 47.10 | 47.77 | 47.10 | 47.60 | 627,012 | +0.39(+0.82%) |
Jun 07, 2018 | 47.91 | 48.17 | 47.02 | 47.21 | 1,019,048 | -0.65(-1.36%) |
Jun 06, 2018 | 48.13 | 47.86 | 674,281 | +0.57(+1.21%) | ||
Jun 05, 2018 | 46.45 | 47.41 | 46.30 | 47.29 | 643,588 | +0.83(+1.78%) |
Jun 04, 2018 | 45.97 | 46.54 | 45.78 | 46.46 | 841,526 | +0.64(+1.40%) |
Jun 01, 2018 | 45.91 | 46.07 | 45.59 | 45.82 | 451,374 | +0.20(+0.44%) |
May 31, 2018 | 45.87 | 46.13 | 45.35 | 45.62 | 461,995 | -0.29(-0.63%) |
May 30, 2018 | 45.36 | 45.99 | 45.27 | 45.91 | 854,469 | +0.80(+1.78%) |
May 29, 2018 | 44.90 | 45.34 | 44.76 | 45.11 | 660,719 | -0.09(-0.19%) |
May 25, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.50(+1.12%) | |
May 24, 2018 | 44.29 | 45.04 | 44.18 | 44.69 | 854,727 | +0.41(+0.91%) |
May 23, 2018 | 44.22 | 44.60 | 43.71 | 44.29 | 968,460 | -0.17(-0.38%) |
May 22, 2018 | 44.92 | 45.29 | 44.42 | 44.45 | 712,157 | -0.45(-1.00%) |
May 21, 2018 | 44.67 | 45.17 | 44.35 | 44.90 | 1,203,587 | +0.52(+1.17%) |
May 18, 2018 | 46.19 | 46.19 | 44.01 | 44.38 | 1,783,992 | -1.69(-3.67%) |
May 17, 2018 | 46.04 | 46.41 | 45.78 | 46.07 | 668,811 | +0.16(+0.34%) |
May 16, 2018 | 45.80 | 46.52 | 45.75 | 45.92 | 837,529 | +0.31(+0.68%) |
May 15, 2018 | 45.49 | 45.84 | 45.11 | 45.61 | 1,196,330 | -0.11(-0.23%) |
May 14, 2018 | 47.10 | 47.10 | 45.27 | 45.71 | 2,174,129 | -1.44(-3.06%) |
May 11, 2018 | 47.48 | 47.72 | 46.92 | 47.16 | 986,537 | -0.18(-0.37%) |
May 10, 2018 | 47.02 | 47.56 | 46.82 | 47.33 | 590,674 | +0.52(+1.11%) |
May 09, 2018 | 47.45 | 47.65 | 46.70 | 46.81 | 1,004,288 | -0.59(-1.24%) |
May 08, 2018 | 46.59 | 47.71 | 46.59 | 47.40 | 1,095,710 | +0.77(+1.65%) |
May 07, 2018 | 46.31 | 46.75 | 45.80 | 46.63 | 1,252,915 | +0.25(+0.55%) |
May 04, 2018 | 45.60 | 46.96 | 45.45 | 46.38 | 1,441,641 | +0.81(+1.79%) |
May 03, 2018 | 45.59 | 45.80 | 45.16 | 45.57 | 720,892 | -0.08(-0.17%) |
May 02, 2018 | 45.92 | 46.22 | 45.31 | 45.64 | 915,479 | -0.56(-1.21%) |
May 01, 2018 | 45.57 | 46.30 | 45.13 | 46.20 | 1,131,333 | +0.71(+1.56%) |
Apr 30, 2018 | 46.20 | 46.38 | 45.10 | 45.49 | 1,427,798 | -0.77(-1.67%) |
Apr 27, 2018 | 45.77 | 46.66 | 45.49 | 46.27 | 1,570,457 | +0.63(+1.38%) |
Apr 26, 2018 | 44.62 | 46.93 | 44.62 | 45.64 | 3,328,601 | +1.04(+2.34%) |
Apr 25, 2018 | 44.32 | 44.82 | 43.60 | 44.59 | 2,464,098 | +0.24(+0.53%) |
Apr 24, 2018 | 44.87 | 44.88 | 43.76 | 44.36 | 1,387,317 | -0.39(-0.88%) |
Apr 23, 2018 | 45.32 | 45.32 | 44.46 | 44.75 | 1,371,190 | -0.44(-0.97%) |
Apr 20, 2018 | 45.91 | 46.02 | 44.82 | 45.19 | 1,309,390 | -0.64(-1.40%) |
Apr 19, 2018 | 46.27 | 46.50 | 45.32 | 45.83 | 1,066,651 | -0.65(-1.39%) |
Apr 18, 2018 | 46.27 | 46.75 | 45.98 | 46.48 | 965,508 | +0.47(+1.02%) |
Apr 17, 2018 | 45.94 | 46.68 | 45.07 | 46.01 | 985,591 | +0.16(+0.35%) |
Apr 16, 2018 | 45.78 | 46.49 | 45.42 | 45.85 | 1,135,883 | +0.14(+0.31%) |
Apr 13, 2018 | 44.68 | 45.90 | 44.42 | 45.71 | 1,305,137 | +1.30(+2.92%) |
Apr 12, 2018 | 45.00 | 45.34 | 44.38 | 44.41 | 924,109 | -0.29(-0.65%) |
Apr 11, 2018 | 45.29 | 45.71 | 44.48 | 44.70 | 1,266,172 | -0.79(-1.73%) |
Apr 10, 2018 | 45.62 | 45.64 | 44.95 | 45.49 | 1,103,444 | +0.43(+0.95%) |
Apr 09, 2018 | 45.98 | 46.20 | 44.90 | 45.06 | 999,449 | -0.53(-1.17%) |
Apr 06, 2018 | 44.98 | 46.44 | 44.98 | 45.59 | 2,320,984 | +0.28(+0.62%) |
Apr 05, 2018 | 44.04 | 45.38 | 43.83 | 45.31 | 2,231,897 | +1.52(+3.46%) |
Apr 04, 2018 | 41.90 | 43.91 | 41.90 | 43.80 | 1,200,363 | +1.41(+3.33%) |
Apr 03, 2018 | 41.90 | 42.44 | 41.67 | 42.39 | 1,192,732 | +0.81(+1.96%) |