Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.86 | 44.86 | 44.86 | 0 | +0.23(+0.52%) | |
Jun 28, 2018 | 45.00 | 45.05 | 44.51 | 44.63 | 282,079 | -0.55(-1.22%) |
Jun 27, 2018 | 45.24 | 45.27 | 45.03 | 45.18 | 298,022 | +0.07(+0.16%) |
Jun 26, 2018 | 45.22 | 45.36 | 45.00 | 45.11 | 292,909 | +0.01(+0.02%) |
Jun 25, 2018 | 45.69 | 45.76 | 45.01 | 45.10 | 366,912 | -0.50(-1.10%) |
Jun 22, 2018 | 45.69 | 45.78 | 45.39 | 45.60 | 192,384 | +0.00(+0.00%) |
Jun 21, 2018 | 45.36 | 45.65 | 45.12 | 45.60 | 226,785 | +0.30(+0.66%) |
Jun 20, 2018 | 45.20 | 45.40 | 45.01 | 45.30 | 288,057 | +0.32(+0.71%) |
Jun 19, 2018 | 45.10 | 45.33 | 44.98 | 44.98 | 253,122 | -0.17(-0.38%) |
Jun 18, 2018 | 44.91 | 45.24 | 44.78 | 45.15 | 445,188 | +0.24(+0.53%) |
Jun 15, 2018 | 45.18 | 44.81 | 44.91 | 648,507 | -0.27(-0.60%) | |
Jun 14, 2018 | 45.47 | 45.47 | 45.11 | 45.18 | 180,324 | -0.06(-0.13%) |
Jun 13, 2018 | 45.51 | 45.52 | 45.17 | 45.24 | 210,561 | -0.14(-0.31%) |
Jun 12, 2018 | 45.24 | 45.46 | 45.03 | 45.38 | 194,077 | +0.24(+0.53%) |
Jun 11, 2018 | 45.37 | 45.40 | 45.02 | 45.14 | 370,310 | -0.23(-0.51%) |
Jun 08, 2018 | 45.58 | 45.68 | 45.22 | 45.37 | 274,622 | -0.09(-0.20%) |
Jun 07, 2018 | 45.50 | 45.62 | 45.20 | 45.46 | 412,845 | +0.20(+0.44%) |
Jun 06, 2018 | 45.67 | 45.26 | 294,288 | +0.17(+0.38%) | ||
Jun 05, 2018 | 45.50 | 45.50 | 45.00 | 45.09 | 474,640 | -0.17(-0.38%) |
Jun 04, 2018 | 46.60 | 46.60 | 45.06 | 45.26 | 796,787 | -1.23(-2.65%) |
Jun 01, 2018 | 46.53 | 48.08 | 45.78 | 46.49 | 801,254 | +1.29(+2.85%) |
May 31, 2018 | 45.59 | 45.69 | 45.00 | 45.20 | 454,561 | -0.18(-0.40%) |
May 30, 2018 | 46.32 | 46.32 | 44.60 | 45.38 | 1,148,003 | -2.22(-4.66%) |
May 29, 2018 | 48.50 | 48.58 | 47.17 | 47.60 | 382,543 | -0.96(-1.98%) |
May 28, 2018 | 48.75 | 48.87 | 48.36 | 48.56 | 77,060 | -0.13(-0.27%) |
May 25, 2018 | 48.65 | 48.93 | 48.55 | 48.69 | 100,109 | +0.04(+0.08%) |
May 24, 2018 | 48.75 | 48.90 | 48.49 | 48.65 | 454,637 | -0.09(-0.18%) |
May 23, 2018 | 49.00 | 49.05 | 48.15 | 48.74 | 282,752 | -0.21(-0.43%) |
May 22, 2018 | 49.05 | 49.30 | 48.91 | 48.95 | 351,640 | +0.08(+0.16%) |
May 18, 2018 | 48.87 | 48.87 | 48.87 | 0 | -0.75(-1.51%) | |
May 17, 2018 | 49.48 | 49.74 | 49.43 | 49.62 | 116,153 | +0.20(+0.40%) |
May 16, 2018 | 49.42 | 49.53 | 49.07 | 49.42 | 153,110 | +0.06(+0.12%) |
May 15, 2018 | 49.25 | 49.43 | 49.03 | 49.36 | 128,245 | +0.14(+0.28%) |
May 14, 2018 | 49.74 | 49.79 | 49.10 | 49.22 | 188,312 | -0.38(-0.77%) |
May 11, 2018 | 49.83 | 49.92 | 49.57 | 49.60 | 118,396 | +0.02(+0.04%) |
May 10, 2018 | 49.47 | 49.88 | 49.43 | 49.58 | 114,054 | +0.26(+0.53%) |
May 09, 2018 | 49.02 | 49.39 | 48.95 | 49.32 | 111,035 | +0.35(+0.71%) |
May 08, 2018 | 49.11 | 49.30 | 48.74 | 48.97 | 187,316 | -0.06(-0.12%) |
May 07, 2018 | 49.17 | 49.44 | 48.97 | 49.03 | 324,369 | +0.04(+0.08%) |
May 04, 2018 | 48.90 | 49.26 | 48.90 | 48.99 | 86,685 | +0.11(+0.23%) |
May 03, 2018 | 48.73 | 48.94 | 48.62 | 48.88 | 234,744 | +0.17(+0.35%) |
May 02, 2018 | 48.91 | 49.05 | 48.60 | 48.71 | 253,960 | -0.15(-0.31%) |
May 01, 2018 | 49.34 | 49.38 | 48.57 | 48.86 | 183,076 | -0.45(-0.91%) |
Apr 30, 2018 | 49.79 | 49.94 | 49.31 | 49.31 | 234,002 | -0.48(-0.96%) |
Apr 27, 2018 | 49.58 | 49.88 | 49.55 | 49.79 | 38,340 | +0.30(+0.61%) |
Apr 26, 2018 | 49.50 | 49.69 | 49.25 | 49.49 | 195,604 | -0.05(-0.10%) |
Apr 25, 2018 | 49.19 | 49.75 | 48.98 | 49.54 | 203,653 | +0.47(+0.96%) |
Apr 24, 2018 | 48.86 | 49.34 | 48.83 | 49.07 | 387,029 | +0.35(+0.72%) |
Apr 23, 2018 | 48.50 | 48.90 | 48.50 | 48.72 | 187,905 | +0.32(+0.66%) |
Apr 20, 2018 | 48.41 | 48.55 | 48.29 | 48.40 | 142,189 | +0.07(+0.14%) |
Apr 19, 2018 | 48.01 | 48.45 | 47.98 | 48.33 | 137,147 | +0.42(+0.88%) |
Apr 18, 2018 | 47.89 | 48.17 | 47.81 | 47.91 | 154,930 | +0.21(+0.44%) |
Apr 17, 2018 | 47.58 | 47.85 | 47.35 | 47.70 | 72,767 | +0.35(+0.74%) |
Apr 16, 2018 | 47.46 | 47.46 | 47.01 | 47.35 | 117,094 | +0.11(+0.23%) |
Apr 13, 2018 | 47.48 | 47.69 | 47.12 | 47.24 | 171,414 | -0.13(-0.27%) |
Apr 12, 2018 | 47.99 | 47.99 | 47.34 | 47.37 | 171,951 | -0.14(-0.29%) |
Apr 11, 2018 | 47.66 | 47.74 | 47.20 | 47.51 | 156,215 | -0.31(-0.65%) |
Apr 10, 2018 | 48.44 | 48.47 | 47.70 | 47.82 | 152,905 | -0.14(-0.29%) |
Apr 09, 2018 | 47.60 | 48.38 | 47.20 | 47.96 | 204,289 | +0.77(+1.63%) |
Apr 06, 2018 | 47.98 | 48.47 | 47.14 | 47.19 | 236,385 | -0.82(-1.71%) |
Apr 05, 2018 | 47.39 | 48.13 | 47.32 | 48.01 | 194,362 | +0.91(+1.93%) |
Apr 04, 2018 | 47.19 | 47.23 | 46.64 | 47.10 | 212,390 | -0.39(-0.82%) |
Apr 03, 2018 | 47.18 | 47.69 | 46.72 | 47.49 | 158,093 | +0.49(+1.04%) |