Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.75 | 48.85 | 47.98 | 47.98 | 177,680 | -0.19(-0.39%) |
Jun 28, 2018 | 47.64 | 48.51 | 47.42 | 48.17 | 162,671 | +0.40(+0.83%) |
Jun 27, 2018 | 49.91 | 49.91 | 47.74 | 47.77 | 169,218 | -2.19(-4.38%) |
Jun 26, 2018 | 49.75 | 50.10 | 49.45 | 49.96 | 174,424 | +0.39(+0.78%) |
Jun 25, 2018 | 50.49 | 50.49 | 49.12 | 49.58 | 190,364 | -1.00(-1.98%) |
Jun 22, 2018 | 51.15 | 51.21 | 50.40 | 50.58 | 572,900 | -0.46(-0.90%) |
Jun 21, 2018 | 51.56 | 51.75 | 50.80 | 51.03 | 120,582 | -0.49(-0.95%) |
Jun 20, 2018 | 51.46 | 51.64 | 50.81 | 51.52 | 96,597 | +0.24(+0.47%) |
Jun 19, 2018 | 50.50 | 51.36 | 50.01 | 51.28 | 158,256 | +0.66(+1.29%) |
Jun 18, 2018 | 50.06 | 51.24 | 49.78 | 50.63 | 140,460 | +0.51(+1.01%) |
Jun 15, 2018 | 50.19 | 49.64 | 50.12 | 248,582 | -0.16(-0.33%) | |
Jun 14, 2018 | 50.63 | 50.77 | 50.16 | 50.28 | 134,425 | -0.27(-0.53%) |
Jun 13, 2018 | 51.12 | 51.12 | 50.38 | 50.55 | 447,857 | -0.58(-1.13%) |
Jun 12, 2018 | 51.99 | 52.07 | 50.94 | 51.13 | 170,014 | -0.95(-1.82%) |
Jun 11, 2018 | 51.35 | 52.12 | 51.35 | 52.08 | 181,791 | +1.22(+2.39%) |
Jun 08, 2018 | 50.56 | 51.08 | 50.56 | 50.86 | 154,471 | +0.38(+0.75%) |
Jun 07, 2018 | 50.41 | 50.61 | 49.89 | 50.48 | 158,640 | +0.09(+0.19%) |
Jun 06, 2018 | 50.39 | 50.39 | 133,581 | +1.03(+2.10%) | ||
Jun 05, 2018 | 49.60 | 50.10 | 49.08 | 49.35 | 181,449 | -0.25(-0.50%) |
Jun 04, 2018 | 48.71 | 49.64 | 48.61 | 49.60 | 191,815 | +1.17(+2.42%) |
Jun 01, 2018 | 48.51 | 48.85 | 48.26 | 48.43 | 277,184 | +0.04(+0.09%) |
May 31, 2018 | 49.33 | 49.37 | 48.18 | 48.39 | 315,640 | -1.01(-2.04%) |
May 30, 2018 | 49.15 | 49.68 | 48.65 | 49.39 | 194,870 | +0.39(+0.79%) |
May 29, 2018 | 48.80 | 49.27 | 48.66 | 49.01 | 188,938 | +0.03(+0.05%) |
May 25, 2018 | 48.98 | 48.98 | 48.98 | 0 | +0.54(+1.12%) | |
May 24, 2018 | 48.77 | 48.93 | 47.95 | 48.44 | 158,959 | -0.55(-1.13%) |
May 23, 2018 | 48.24 | 49.26 | 48.24 | 48.99 | 258,037 | +0.74(+1.54%) |
May 22, 2018 | 48.17 | 48.83 | 47.88 | 48.25 | 166,529 | -0.05(-0.11%) |
May 21, 2018 | 47.75 | 48.45 | 47.42 | 48.30 | 113,829 | +0.87(+1.84%) |
May 18, 2018 | 47.34 | 47.74 | 47.08 | 47.43 | 173,037 | +0.17(+0.36%) |
May 17, 2018 | 47.68 | 47.68 | 46.84 | 47.26 | 208,242 | -0.29(-0.62%) |
May 16, 2018 | 47.09 | 47.91 | 46.82 | 47.55 | 284,492 | +0.52(+1.11%) |
May 15, 2018 | 46.85 | 47.55 | 46.76 | 47.03 | 272,598 | +0.00(+0.00%) |
May 14, 2018 | 47.39 | 47.76 | 46.98 | 47.03 | 193,838 | -0.37(-0.78%) |
May 11, 2018 | 47.80 | 48.12 | 47.20 | 47.39 | 191,108 | -0.53(-1.11%) |
May 10, 2018 | 48.06 | 48.61 | 47.71 | 47.93 | 202,870 | -0.35(-0.73%) |
May 09, 2018 | 47.75 | 48.30 | 47.26 | 48.28 | 281,791 | +1.03(+2.18%) |
May 08, 2018 | 46.95 | 47.88 | 46.95 | 47.25 | 224,584 | +0.34(+0.73%) |
May 07, 2018 | 47.17 | 47.25 | 46.55 | 46.91 | 625,785 | -0.12(-0.26%) |
May 04, 2018 | 46.62 | 47.36 | 45.95 | 47.03 | 334,896 | +0.63(+1.35%) |
May 03, 2018 | 46.94 | 46.94 | 45.42 | 46.40 | 315,605 | -0.29(-0.62%) |
May 02, 2018 | 47.80 | 48.42 | 44.10 | 46.69 | 868,811 | -2.67(-5.41%) |
May 01, 2018 | 48.90 | 49.63 | 48.09 | 49.36 | 395,528 | +0.34(+0.70%) |
Apr 30, 2018 | 50.21 | 50.41 | 48.91 | 49.02 | 484,829 | -1.23(-2.44%) |
Apr 27, 2018 | 50.79 | 51.02 | 50.16 | 50.24 | 154,044 | -0.35(-0.70%) |
Apr 26, 2018 | 51.00 | 51.00 | 50.07 | 50.60 | 144,174 | -0.19(-0.37%) |
Apr 25, 2018 | 52.54 | 52.56 | 50.64 | 50.79 | 250,292 | -1.76(-3.35%) |
Apr 24, 2018 | 51.71 | 52.73 | 51.71 | 52.54 | 277,034 | +1.09(+2.12%) |
Apr 23, 2018 | 51.05 | 51.45 | 50.83 | 51.45 | 182,454 | +0.57(+1.11%) |
Apr 20, 2018 | 50.97 | 51.45 | 50.81 | 50.89 | 132,589 | -0.27(-0.52%) |
Apr 19, 2018 | 51.20 | 51.65 | 50.82 | 51.15 | 298,154 | -0.04(-0.08%) |
Apr 18, 2018 | 51.23 | 51.63 | 50.86 | 51.20 | 473,016 | +0.40(+0.79%) |
Apr 17, 2018 | 50.56 | 51.00 | 50.38 | 50.79 | 194,157 | +0.37(+0.73%) |
Apr 16, 2018 | 50.30 | 50.73 | 50.00 | 50.42 | 244,042 | +0.22(+0.44%) |
Apr 13, 2018 | 51.09 | 51.18 | 49.88 | 50.20 | 188,474 | -0.71(-1.40%) |
Apr 12, 2018 | 51.27 | 51.42 | 50.61 | 50.91 | 140,631 | -0.32(-0.62%) |
Apr 11, 2018 | 50.68 | 51.30 | 50.28 | 51.23 | 176,252 | +0.39(+0.76%) |
Apr 10, 2018 | 50.39 | 50.99 | 49.71 | 50.85 | 220,390 | +0.95(+1.91%) |
Apr 09, 2018 | 51.09 | 51.24 | 49.80 | 49.89 | 286,948 | -1.00(-1.96%) |
Apr 06, 2018 | 50.94 | 51.46 | 50.54 | 50.89 | 515,549 | -0.21(-0.40%) |
Apr 05, 2018 | 51.28 | 51.57 | 50.55 | 51.09 | 377,649 | -0.16(-0.32%) |
Apr 04, 2018 | 51.57 | 51.86 | 50.96 | 51.26 | 393,513 | -0.78(-1.50%) |
Apr 03, 2018 | 51.33 | 52.52 | 51.10 | 52.04 | 370,327 | +1.00(+1.95%) |