Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.62 | 51.03 | 49.79 | 50.37 | 1,393,436 | -0.01(-0.02%) |
Jun 28, 2018 | 48.03 | 51.22 | 47.21 | 50.38 | 2,323,969 | +2.07(+4.28%) |
Jun 27, 2018 | 50.78 | 51.72 | 48.18 | 48.31 | 2,791,441 | -1.26(-2.54%) |
Jun 26, 2018 | 49.52 | 50.64 | 49.05 | 49.57 | 2,171,249 | +0.55(+1.12%) |
Jun 25, 2018 | 51.08 | 51.09 | 48.31 | 49.02 | 3,270,825 | -2.87(-5.53%) |
Jun 22, 2018 | 52.64 | 53.22 | 50.22 | 51.89 | 7,858,168 | -1.33(-2.50%) |
Jun 21, 2018 | 53.81 | 54.78 | 52.78 | 53.22 | 2,280,802 | -0.47(-0.88%) |
Jun 20, 2018 | 53.19 | 55.10 | 52.68 | 53.69 | 2,342,319 | +0.76(+1.44%) |
Jun 19, 2018 | 54.03 | 54.63 | 50.66 | 52.93 | 3,720,457 | -2.07(-3.76%) |
Jun 18, 2018 | 54.29 | 55.03 | 53.17 | 55.00 | 3,573,722 | +0.52(+0.95%) |
Jun 15, 2018 | 54.59 | 52.81 | 54.48 | 5,151,480 | +1.67(+3.16%) | |
Jun 14, 2018 | 52.67 | 53.90 | 52.50 | 52.81 | 2,638,365 | +0.22(+0.42%) |
Jun 13, 2018 | 53.24 | 53.95 | 52.12 | 52.59 | 3,436,876 | -0.35(-0.66%) |
Jun 12, 2018 | 51.60 | 53.80 | 51.52 | 52.94 | 3,610,157 | +1.33(+2.58%) |
Jun 11, 2018 | 50.83 | 51.82 | 49.53 | 51.61 | 4,018,349 | +0.33(+0.64%) |
Jun 08, 2018 | 50.93 | 52.39 | 49.12 | 51.28 | 4,016,845 | +0.40(+0.79%) |
Jun 07, 2018 | 57.45 | 61.00 | 50.14 | 50.88 | 8,979,612 | -3.26(-6.02%) |
Jun 06, 2018 | 55.00 | 55.37 | 52.52 | 54.14 | 4,950,130 | -0.44(-0.81%) |
Jun 05, 2018 | 55.98 | 57.24 | 54.40 | 54.58 | 4,695,384 | -2.78(-4.85%) |
Jun 04, 2018 | 58.03 | 58.56 | 56.32 | 57.36 | 2,953,417 | +0.01(+0.02%) |
Jun 01, 2018 | 56.52 | 57.95 | 56.37 | 57.35 | 6,676,185 | +1.14(+2.03%) |
May 31, 2018 | 55.40 | 56.92 | 55.40 | 56.21 | 1,922,005 | +0.85(+1.54%) |
May 30, 2018 | 54.42 | 55.48 | 53.55 | 55.36 | 2,274,924 | +1.70(+3.17%) |
May 29, 2018 | 52.12 | 54.99 | 52.00 | 53.66 | 2,957,207 | +1.78(+3.43%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | +1.20(+2.37%) | |
May 24, 2018 | 49.54 | 51.04 | 49.26 | 50.68 | 1,221,016 | +1.16(+2.34%) |
May 23, 2018 | 48.46 | 49.69 | 48.12 | 49.52 | 1,162,363 | +1.01(+2.08%) |
May 22, 2018 | 50.59 | 50.72 | 48.14 | 48.51 | 1,391,755 | -2.03(-4.02%) |
May 21, 2018 | 50.12 | 50.86 | 49.89 | 50.54 | 1,128,326 | +0.82(+1.65%) |
May 18, 2018 | 49.41 | 50.14 | 49.33 | 49.72 | 747,607 | +0.49(+1.00%) |
May 17, 2018 | 48.90 | 49.82 | 48.69 | 49.23 | 1,236,622 | +0.24(+0.49%) |
May 16, 2018 | 48.51 | 49.72 | 48.00 | 48.99 | 1,493,125 | +0.47(+0.97%) |
May 15, 2018 | 47.85 | 49.09 | 47.13 | 48.52 | 2,137,535 | +0.37(+0.77%) |
May 14, 2018 | 50.62 | 50.80 | 47.64 | 48.15 | 2,524,891 | -2.35(-4.65%) |
May 11, 2018 | 50.22 | 51.00 | 49.56 | 50.50 | 1,456,098 | +0.10(+0.20%) |
May 10, 2018 | 49.76 | 50.83 | 48.88 | 50.40 | 1,812,292 | +1.12(+2.27%) |
May 09, 2018 | 48.00 | 49.57 | 47.61 | 49.28 | 2,014,879 | +1.53(+3.20%) |
May 08, 2018 | 47.46 | 47.90 | 46.81 | 47.75 | 1,376,480 | +0.70(+1.49%) |
May 07, 2018 | 46.04 | 47.90 | 46.00 | 47.05 | 2,004,182 | +1.29(+2.82%) |
May 04, 2018 | 45.55 | 46.37 | 44.91 | 45.76 | 1,433,034 | +0.22(+0.48%) |
May 03, 2018 | 44.50 | 45.64 | 44.00 | 45.54 | 1,291,724 | +0.96(+2.15%) |
May 02, 2018 | 43.55 | 44.99 | 43.55 | 44.58 | 1,319,978 | +1.14(+2.62%) |
May 01, 2018 | 42.80 | 43.49 | 42.64 | 43.44 | 678,937 | +0.63(+1.47%) |
Apr 30, 2018 | 42.04 | 43.30 | 42.01 | 42.81 | 989,167 | +1.07(+2.56%) |
Apr 27, 2018 | 43.00 | 43.70 | 41.42 | 41.74 | 1,456,653 | -1.04(-2.43%) |
Apr 26, 2018 | 42.54 | 43.69 | 42.00 | 42.78 | 967,730 | +0.78(+1.86%) |
Apr 25, 2018 | 42.00 | 42.28 | 40.30 | 42.00 | 1,289,568 | +0.04(+0.10%) |
Apr 24, 2018 | 43.85 | 44.13 | 41.26 | 41.96 | 2,321,693 | -1.36(-3.14%) |
Apr 23, 2018 | 43.72 | 44.30 | 42.66 | 43.32 | 3,034,077 | +1.35(+3.22%) |
Apr 20, 2018 | 41.00 | 42.51 | 40.82 | 41.97 | 2,109,615 | +0.89(+2.17%) |
Apr 19, 2018 | 41.60 | 41.77 | 40.68 | 41.08 | 973,738 | -0.46(-1.11%) |
Apr 18, 2018 | 41.73 | 41.98 | 41.06 | 41.54 | 1,069,268 | -0.02(-0.05%) |
Apr 17, 2018 | 40.85 | 41.67 | 40.34 | 41.56 | 1,661,414 | +0.96(+2.36%) |
Apr 16, 2018 | 41.11 | 41.11 | 40.19 | 40.60 | 1,138,948 | +0.01(+0.02%) |
Apr 13, 2018 | 41.07 | 41.46 | 39.75 | 40.59 | 844,197 | -0.16(-0.39%) |
Apr 12, 2018 | 40.43 | 41.08 | 40.40 | 40.75 | 1,422,667 | +0.40(+0.99%) |
Apr 11, 2018 | 39.14 | 41.21 | 39.08 | 40.35 | 2,729,274 | +1.13(+2.88%) |
Apr 10, 2018 | 39.45 | 39.58 | 38.79 | 39.22 | 1,676,475 | +0.56(+1.45%) |
Apr 09, 2018 | 39.08 | 39.45 | 38.64 | 38.66 | 1,580,351 | +0.02(+0.05%) |
Apr 06, 2018 | 38.57 | 39.50 | 38.27 | 38.64 | 815,759 | -0.34(-0.87%) |
Apr 05, 2018 | 40.00 | 40.10 | 38.72 | 38.98 | 1,746,479 | -0.58(-1.47%) |
Apr 04, 2018 | 38.26 | 39.80 | 37.85 | 39.56 | 1,531,004 | +0.57(+1.46%) |
Apr 03, 2018 | 39.13 | 39.84 | 38.79 | 38.99 | 1,584,055 | -0.03(-0.08%) |