Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.46 | 45.47 | 44.72 | 44.94 | 924,911 | -0.26(-0.57%) |
Jun 28, 2018 | 44.83 | 45.30 | 43.45 | 45.19 | 869,724 | +0.04(+0.09%) |
Jun 27, 2018 | 45.88 | 46.57 | 45.09 | 45.15 | 742,580 | -0.80(-1.74%) |
Jun 26, 2018 | 46.14 | 46.61 | 45.28 | 45.95 | 1,300,103 | -0.17(-0.36%) |
Jun 25, 2018 | 47.95 | 47.95 | 45.87 | 46.12 | 851,370 | -1.99(-4.13%) |
Jun 22, 2018 | 49.32 | 49.59 | 47.17 | 48.11 | 5,908,898 | -0.76(-1.56%) |
Jun 21, 2018 | 49.62 | 49.66 | 48.45 | 48.87 | 1,150,252 | -1.09(-2.18%) |
Jun 20, 2018 | 49.89 | 50.72 | 49.44 | 49.96 | 686,861 | +0.35(+0.70%) |
Jun 19, 2018 | 50.17 | 50.30 | 48.99 | 49.61 | 809,251 | -1.06(-2.09%) |
Jun 18, 2018 | 49.64 | 50.71 | 49.53 | 50.67 | 561,564 | +0.63(+1.26%) |
Jun 15, 2018 | 51.16 | 49.59 | 50.04 | 863,627 | -1.13(-2.20%) | |
Jun 14, 2018 | 52.35 | 52.51 | 51.11 | 51.16 | 438,090 | -1.05(-2.01%) |
Jun 13, 2018 | 52.94 | 52.98 | 51.60 | 52.21 | 766,659 | -0.50(-0.96%) |
Jun 12, 2018 | 52.79 | 53.00 | 52.23 | 52.72 | 597,828 | -0.37(-0.69%) |
Jun 11, 2018 | 52.56 | 53.16 | 52.26 | 53.08 | 762,880 | +0.59(+1.13%) |
Jun 08, 2018 | 52.19 | 52.56 | 51.53 | 52.49 | 492,186 | +0.24(+0.45%) |
Jun 07, 2018 | 51.18 | 52.37 | 50.79 | 52.25 | 849,078 | +1.23(+2.40%) |
Jun 06, 2018 | 51.03 | 462,544 | -0.32(-0.62%) | |||
Jun 05, 2018 | 51.49 | 51.64 | 50.87 | 51.34 | 372,632 | -0.22(-0.42%) |
Jun 04, 2018 | 50.71 | 51.64 | 50.09 | 51.56 | 759,309 | +1.25(+2.48%) |
Jun 01, 2018 | 49.98 | 50.57 | 49.72 | 50.31 | 555,620 | +0.79(+1.60%) |
May 31, 2018 | 50.02 | 50.09 | 49.16 | 49.52 | 524,962 | -0.49(-0.99%) |
May 30, 2018 | 49.71 | 50.66 | 49.71 | 50.02 | 555,975 | +0.44(+0.88%) |
May 29, 2018 | 50.04 | 50.58 | 48.62 | 49.58 | 767,388 | -1.01(-1.99%) |
May 25, 2018 | 50.59 | 50.59 | 50.59 | 0 | -1.01(-1.95%) | |
May 24, 2018 | 52.20 | 52.39 | 51.45 | 51.60 | 843,149 | -0.72(-1.38%) |
May 23, 2018 | 52.36 | 52.57 | 51.90 | 52.32 | 747,971 | -0.18(-0.34%) |
May 22, 2018 | 51.90 | 52.95 | 51.83 | 52.50 | 637,983 | +0.52(+1.01%) |
May 21, 2018 | 52.32 | 52.66 | 51.73 | 51.97 | 713,188 | +0.00(+0.00%) |
May 18, 2018 | 51.70 | 52.79 | 51.58 | 51.97 | 715,728 | +0.20(+0.38%) |
May 17, 2018 | 51.05 | 52.59 | 51.05 | 51.78 | 1,094,505 | +0.73(+1.43%) |
May 16, 2018 | 50.48 | 51.26 | 49.71 | 51.05 | 567,401 | +1.02(+2.04%) |
May 15, 2018 | 49.14 | 50.19 | 48.98 | 50.03 | 478,614 | +0.44(+0.90%) |
May 14, 2018 | 49.68 | 50.37 | 49.39 | 49.58 | 417,309 | +0.19(+0.38%) |
May 11, 2018 | 49.53 | 49.57 | 48.85 | 49.39 | 493,993 | -0.22(-0.44%) |
May 10, 2018 | 49.12 | 50.08 | 47.99 | 49.61 | 1,023,054 | +0.70(+1.43%) |
May 09, 2018 | 48.44 | 49.42 | 46.16 | 48.91 | 1,600,079 | +1.99(+4.23%) |
May 08, 2018 | 46.65 | 47.05 | 46.05 | 46.92 | 858,478 | +0.53(+1.15%) |
May 07, 2018 | 46.59 | 46.74 | 45.73 | 46.39 | 529,844 | -0.14(-0.30%) |
May 04, 2018 | 45.90 | 47.18 | 45.32 | 46.53 | 681,341 | +0.29(+0.62%) |
May 03, 2018 | 46.41 | 47.35 | 45.75 | 46.24 | 560,448 | -0.36(-0.78%) |
May 02, 2018 | 47.32 | 47.32 | 46.32 | 46.61 | 656,439 | -0.42(-0.90%) |
May 01, 2018 | 47.77 | 47.97 | 46.56 | 47.03 | 701,608 | -0.65(-1.36%) |
Apr 30, 2018 | 48.39 | 48.59 | 47.64 | 47.68 | 606,101 | -0.65(-1.34%) |
Apr 27, 2018 | 48.19 | 49.07 | 48.11 | 48.33 | 527,366 | +0.09(+0.18%) |
Apr 26, 2018 | 48.09 | 48.54 | 47.37 | 48.24 | 605,518 | +0.05(+0.10%) |
Apr 25, 2018 | 48.21 | 48.33 | 47.53 | 48.19 | 522,892 | -0.31(-0.63%) |
Apr 24, 2018 | 49.14 | 49.14 | 47.87 | 48.50 | 476,843 | -0.36(-0.75%) |
Apr 23, 2018 | 48.38 | 49.11 | 48.13 | 48.86 | 483,501 | +0.48(+1.00%) |
Apr 20, 2018 | 48.57 | 49.05 | 48.23 | 48.38 | 309,197 | -0.43(-0.89%) |
Apr 19, 2018 | 49.33 | 49.33 | 48.27 | 48.81 | 267,798 | -0.63(-1.27%) |
Apr 18, 2018 | 49.57 | 49.72 | 49.10 | 49.44 | 549,018 | +0.21(+0.42%) |
Apr 17, 2018 | 49.43 | 49.72 | 49.05 | 49.24 | 435,901 | +0.15(+0.30%) |
Apr 16, 2018 | 48.98 | 49.44 | 48.62 | 49.09 | 620,811 | +0.82(+1.69%) |
Apr 13, 2018 | 49.07 | 49.43 | 48.14 | 48.27 | 739,672 | -0.65(-1.33%) |
Apr 12, 2018 | 48.46 | 49.25 | 48.33 | 48.92 | 595,961 | +0.80(+1.66%) |
Apr 11, 2018 | 48.76 | 48.93 | 48.07 | 48.12 | 491,746 | -0.70(-1.43%) |
Apr 10, 2018 | 48.98 | 49.18 | 48.39 | 48.82 | 364,549 | +0.81(+1.68%) |
Apr 09, 2018 | 48.51 | 48.63 | 47.70 | 48.01 | 387,193 | -0.30(-0.61%) |
Apr 06, 2018 | 48.92 | 49.14 | 47.78 | 48.31 | 526,081 | -1.04(-2.12%) |
Apr 05, 2018 | 49.25 | 50.16 | 49.00 | 49.35 | 551,334 | +0.16(+0.32%) |
Apr 04, 2018 | 47.48 | 49.44 | 47.21 | 49.20 | 508,464 | +0.40(+0.83%) |
Apr 03, 2018 | 47.85 | 48.86 | 47.75 | 48.79 | 674,632 | +1.36(+2.87%) |