Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.26 | 50.26 | 49.52 | 49.73 | 30,307 | -0.29(-0.58%) |
Jun 28, 2018 | 49.33 | 50.47 | 49.33 | 50.02 | 70,346 | +0.69(+1.41%) |
Jun 27, 2018 | 49.94 | 51.12 | 49.23 | 49.32 | 39,824 | -1.63(-3.19%) |
Jun 26, 2018 | 50.78 | 51.34 | 49.62 | 50.95 | 51,114 | +0.32(+0.63%) |
Jun 25, 2018 | 52.75 | 52.75 | 50.57 | 50.63 | 108,152 | -2.99(-5.58%) |
Jun 22, 2018 | 51.91 | 53.83 | 50.20 | 53.62 | 285,628 | +1.84(+3.54%) |
Jun 21, 2018 | 51.46 | 52.34 | 50.94 | 51.79 | 50,113 | +0.43(+0.83%) |
Jun 20, 2018 | 50.91 | 51.95 | 50.91 | 51.36 | 66,117 | +0.49(+0.97%) |
Jun 19, 2018 | 50.22 | 51.26 | 49.48 | 50.87 | 104,354 | +0.33(+0.64%) |
Jun 18, 2018 | 49.22 | 50.55 | 49.22 | 50.55 | 74,884 | +1.05(+2.13%) |
Jun 15, 2018 | 49.79 | 48.29 | 49.49 | 168,346 | +1.20(+2.48%) | |
Jun 14, 2018 | 47.51 | 48.58 | 47.01 | 48.29 | 54,759 | +0.79(+1.67%) |
Jun 13, 2018 | 46.78 | 47.71 | 46.62 | 47.50 | 57,934 | +0.79(+1.69%) |
Jun 12, 2018 | 47.08 | 48.48 | 46.47 | 46.71 | 35,674 | -0.32(-0.68%) |
Jun 11, 2018 | 47.42 | 47.81 | 46.61 | 47.03 | 34,529 | -0.38(-0.81%) |
Jun 08, 2018 | 47.45 | 48.02 | 47.33 | 47.41 | 69,563 | -0.20(-0.41%) |
Jun 07, 2018 | 47.22 | 48.64 | 47.06 | 47.60 | 43,177 | +0.27(+0.56%) |
Jun 06, 2018 | 46.69 | 47.42 | 46.61 | 47.34 | 37,726 | +0.67(+1.44%) |
Jun 05, 2018 | 45.50 | 46.67 | 45.05 | 46.67 | 94,004 | +1.16(+2.56%) |
Jun 04, 2018 | 45.24 | 45.88 | 45.21 | 45.50 | 69,743 | +0.44(+0.98%) |
Jun 01, 2018 | 44.83 | 45.23 | 44.66 | 45.06 | 59,654 | +0.32(+0.72%) |
May 31, 2018 | 45.15 | 45.49 | 44.66 | 44.74 | 72,083 | -0.51(-1.13%) |
May 30, 2018 | 44.76 | 45.71 | 44.59 | 45.25 | 69,999 | +0.60(+1.34%) |
May 29, 2018 | 44.81 | 44.97 | 44.08 | 44.65 | 40,898 | -0.35(-0.78%) |
May 25, 2018 | 45.00 | 45.00 | 45.00 | 0 | -0.32(-0.71%) | |
May 24, 2018 | 44.92 | 45.45 | 44.35 | 45.33 | 112,287 | +0.24(+0.53%) |
May 23, 2018 | 44.35 | 45.28 | 44.35 | 45.09 | 82,397 | +0.66(+1.49%) |
May 22, 2018 | 44.43 | 44.85 | 43.89 | 44.43 | 124,154 | +0.00(+0.00%) |
May 21, 2018 | 44.19 | 44.61 | 43.68 | 44.43 | 50,739 | +0.42(+0.95%) |
May 18, 2018 | 42.36 | 44.43 | 42.36 | 44.01 | 104,311 | +1.85(+4.39%) |
May 17, 2018 | 44.28 | 44.28 | 41.64 | 42.16 | 378,101 | -2.12(-4.78%) |
May 16, 2018 | 44.54 | 44.55 | 42.69 | 44.28 | 110,032 | -0.12(-0.28%) |
May 15, 2018 | 43.77 | 44.43 | 43.66 | 44.40 | 26,477 | +0.45(+1.01%) |
May 14, 2018 | 43.54 | 44.43 | 43.54 | 43.95 | 39,394 | -0.48(-1.08%) |
May 11, 2018 | 44.13 | 44.43 | 43.51 | 44.43 | 38,184 | +0.27(+0.62%) |
May 10, 2018 | 44.38 | 44.43 | 43.43 | 44.16 | 35,574 | -0.25(-0.57%) |
May 09, 2018 | 44.61 | 44.61 | 42.83 | 44.41 | 31,376 | -0.03(-0.06%) |
May 08, 2018 | 44.18 | 44.47 | 43.94 | 44.44 | 30,369 | +0.12(+0.28%) |
May 07, 2018 | 44.41 | 44.41 | 43.99 | 44.32 | 13,578 | -0.04(-0.08%) |
May 04, 2018 | 43.45 | 45.03 | 43.45 | 44.36 | 53,123 | +0.90(+2.07%) |
May 03, 2018 | 43.37 | 43.93 | 43.01 | 43.46 | 30,026 | -0.50(-1.13%) |
May 02, 2018 | 43.64 | 44.48 | 43.64 | 43.95 | 11,392 | +0.33(+0.76%) |
May 01, 2018 | 43.49 | 43.97 | 42.82 | 43.62 | 24,695 | +0.10(+0.23%) |
Apr 30, 2018 | 43.74 | 43.95 | 43.33 | 43.52 | 16,221 | +0.16(+0.37%) |
Apr 27, 2018 | 44.00 | 44.29 | 43.25 | 43.36 | 22,683 | -0.47(-1.07%) |
Apr 26, 2018 | 44.08 | 44.42 | 43.54 | 43.83 | 30,750 | -0.22(-0.49%) |
Apr 25, 2018 | 43.97 | 44.31 | 43.48 | 44.05 | 24,619 | +0.15(+0.34%) |
Apr 24, 2018 | 44.27 | 44.27 | 43.13 | 43.90 | 31,067 | -0.22(-0.51%) |
Apr 23, 2018 | 43.66 | 44.38 | 42.89 | 44.12 | 18,256 | +0.62(+1.42%) |
Apr 20, 2018 | 43.97 | 43.97 | 43.38 | 43.50 | 100,483 | -0.76(-1.72%) |
Apr 19, 2018 | 43.87 | 44.43 | 43.59 | 44.26 | 25,419 | +0.19(+0.42%) |
Apr 18, 2018 | 43.70 | 44.42 | 43.00 | 44.08 | 29,327 | +0.40(+0.91%) |
Apr 17, 2018 | 43.18 | 44.13 | 43.15 | 43.68 | 36,655 | +0.70(+1.62%) |
Apr 16, 2018 | 42.28 | 43.07 | 41.96 | 42.98 | 75,973 | +0.94(+2.22%) |
Apr 13, 2018 | 42.23 | 42.45 | 41.65 | 42.05 | 26,901 | -0.06(-0.15%) |
Apr 12, 2018 | 42.70 | 42.70 | 41.60 | 42.11 | 30,561 | +0.09(+0.21%) |
Apr 11, 2018 | 42.47 | 42.79 | 41.91 | 42.02 | 30,374 | -0.66(-1.55%) |
Apr 10, 2018 | 42.82 | 43.46 | 42.33 | 42.69 | 53,349 | +0.27(+0.63%) |
Apr 09, 2018 | 42.57 | 43.63 | 42.31 | 42.42 | 38,228 | -0.07(-0.17%) |
Apr 06, 2018 | 42.58 | 43.54 | 42.14 | 42.49 | 32,565 | -0.32(-0.76%) |
Apr 05, 2018 | 42.72 | 43.09 | 42.04 | 42.82 | 20,368 | +0.19(+0.44%) |
Apr 04, 2018 | 41.60 | 43.10 | 41.60 | 42.63 | 20,940 | +0.58(+1.39%) |
Apr 03, 2018 | 42.02 | 42.77 | 41.22 | 42.05 | 59,628 | +0.12(+0.27%) |