Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.30 | 48.09 | 47.15 | 47.15 | 57,674 | +0.00(+0.00%) |
Jun 28, 2018 | 47.69 | 48.89 | 47.00 | 47.15 | 65,608 | -0.60(-1.25%) |
Jun 27, 2018 | 49.18 | 49.38 | 47.69 | 47.74 | 86,546 | -1.44(-2.93%) |
Jun 26, 2018 | 49.13 | 49.48 | 48.84 | 49.18 | 34,932 | +0.05(+0.10%) |
Jun 25, 2018 | 49.63 | 49.63 | 48.69 | 49.13 | 43,749 | -0.79(-1.59%) |
Jun 22, 2018 | 49.88 | 50.18 | 49.38 | 49.93 | 154,180 | +0.35(+0.70%) |
Jun 21, 2018 | 50.08 | 50.08 | 49.08 | 49.58 | 57,239 | -0.55(-1.09%) |
Jun 20, 2018 | 49.98 | 50.53 | 49.21 | 50.13 | 64,018 | +0.35(+0.70%) |
Jun 19, 2018 | 48.94 | 49.88 | 48.44 | 49.78 | 51,802 | +0.40(+0.80%) |
Jun 18, 2018 | 48.54 | 49.48 | 48.29 | 49.38 | 50,465 | +0.60(+1.22%) |
Jun 15, 2018 | 49.08 | 48.14 | 48.79 | 113,241 | +0.10(+0.20%) | |
Jun 14, 2018 | 49.18 | 49.23 | 48.39 | 48.69 | 61,045 | -0.25(-0.51%) |
Jun 13, 2018 | 49.48 | 49.63 | 48.64 | 48.94 | 82,042 | -0.35(-0.71%) |
Jun 12, 2018 | 50.13 | 50.23 | 48.69 | 49.28 | 87,502 | -0.89(-1.78%) |
Jun 11, 2018 | 50.13 | 50.43 | 49.78 | 50.18 | 54,197 | +0.15(+0.30%) |
Jun 08, 2018 | 49.93 | 50.43 | 49.78 | 50.03 | 39,374 | +0.05(+0.10%) |
Jun 07, 2018 | 50.03 | 50.28 | 49.58 | 49.98 | 110,002 | +0.00(+0.00%) |
Jun 06, 2018 | 49.83 | 50.33 | 49.48 | 49.98 | 52,565 | +0.25(+0.50%) |
Jun 05, 2018 | 49.38 | 49.78 | 48.79 | 49.73 | 54,372 | +0.35(+0.70%) |
Jun 04, 2018 | 48.64 | 49.78 | 48.19 | 49.38 | 92,680 | +0.99(+2.05%) |
Jun 01, 2018 | 48.44 | 48.89 | 48.29 | 48.39 | 79,455 | +0.30(+0.62%) |
May 31, 2018 | 49.33 | 49.56 | 47.84 | 48.09 | 84,554 | -1.34(-2.71%) |
May 30, 2018 | 48.99 | 49.98 | 48.99 | 49.43 | 64,454 | +0.45(+0.91%) |
May 29, 2018 | 48.69 | 49.18 | 48.34 | 48.99 | 61,705 | +0.10(+0.20%) |
May 25, 2018 | 48.89 | 48.89 | 48.89 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 48.09 | 48.99 | 47.84 | 48.89 | 63,378 | +0.60(+1.23%) |
May 23, 2018 | 47.69 | 48.84 | 47.54 | 48.29 | 84,017 | +0.35(+0.73%) |
May 22, 2018 | 48.64 | 48.66 | 47.45 | 47.94 | 106,590 | -0.65(-1.33%) |
May 21, 2018 | 48.19 | 49.48 | 48.04 | 48.59 | 73,942 | +0.50(+1.03%) |
May 18, 2018 | 48.04 | 48.64 | 47.94 | 48.09 | 64,433 | +0.25(+0.52%) |
May 17, 2018 | 47.00 | 48.34 | 47.00 | 47.84 | 86,124 | +0.75(+1.58%) |
May 16, 2018 | 46.70 | 47.54 | 46.43 | 47.10 | 62,559 | +0.50(+1.07%) |
May 15, 2018 | 46.45 | 47.25 | 46.30 | 46.60 | 101,216 | -0.05(-0.11%) |
May 14, 2018 | 46.90 | 47.00 | 46.28 | 46.65 | 62,366 | -0.25(-0.53%) |
May 11, 2018 | 47.30 | 47.54 | 46.85 | 46.90 | 41,240 | -0.50(-1.05%) |
May 10, 2018 | 46.75 | 48.04 | 46.75 | 47.40 | 97,965 | +0.65(+1.38%) |
May 09, 2018 | 46.60 | 47.05 | 45.76 | 46.75 | 107,860 | +0.20(+0.43%) |
May 08, 2018 | 45.91 | 47.02 | 45.91 | 46.55 | 77,984 | +0.65(+1.41%) |
May 07, 2018 | 46.25 | 46.80 | 45.76 | 45.91 | 91,538 | -0.35(-0.75%) |
May 04, 2018 | 46.00 | 47.00 | 46.00 | 46.25 | 140,005 | -0.02(-0.05%) |
May 03, 2018 | 48.34 | 49.18 | 46.25 | 46.28 | 100,144 | -1.91(-3.97%) |
May 02, 2018 | 48.64 | 49.23 | 40.74 | 48.19 | 641,300 | -3.78(-7.27%) |
May 01, 2018 | 52.21 | 52.21 | 49.83 | 51.97 | 202,701 | -0.35(-0.66%) |
Apr 30, 2018 | 52.86 | 53.95 | 52.21 | 52.31 | 44,037 | -0.50(-0.94%) |
Apr 27, 2018 | 53.51 | 53.51 | 51.72 | 52.81 | 43,544 | -0.70(-1.30%) |
Apr 26, 2018 | 54.75 | 54.95 | 53.51 | 53.51 | 46,387 | -1.14(-2.09%) |
Apr 25, 2018 | 54.55 | 55.15 | 54.25 | 54.65 | 54,056 | +0.15(+0.27%) |
Apr 24, 2018 | 55.64 | 55.89 | 53.56 | 54.50 | 56,836 | -0.99(-1.79%) |
Apr 23, 2018 | 55.79 | 56.14 | 55.10 | 55.49 | 46,131 | -0.25(-0.45%) |
Apr 20, 2018 | 55.79 | 56.24 | 55.54 | 55.74 | 54,951 | -0.25(-0.44%) |
Apr 19, 2018 | 56.69 | 57.38 | 55.94 | 55.99 | 47,684 | -0.94(-1.66%) |
Apr 18, 2018 | 56.14 | 57.38 | 56.14 | 56.93 | 76,722 | +0.84(+1.51%) |
Apr 17, 2018 | 56.69 | 57.08 | 55.99 | 56.09 | 109,022 | -0.30(-0.53%) |
Apr 16, 2018 | 56.09 | 56.59 | 55.49 | 56.39 | 47,384 | +0.60(+1.07%) |
Apr 13, 2018 | 55.59 | 55.94 | 55.20 | 55.79 | 42,004 | +0.50(+0.90%) |
Apr 12, 2018 | 55.69 | 55.74 | 55.24 | 55.29 | 33,662 | -0.15(-0.27%) |
Apr 11, 2018 | 54.90 | 55.44 | 54.55 | 55.44 | 37,202 | +0.35(+0.63%) |
Apr 10, 2018 | 55.20 | 55.54 | 54.26 | 55.10 | 47,735 | +0.50(+0.91%) |
Apr 09, 2018 | 55.10 | 55.29 | 54.48 | 54.60 | 107,170 | +0.00(+0.00%) |
Apr 06, 2018 | 55.54 | 55.89 | 54.00 | 54.60 | 54,434 | -1.34(-2.40%) |
Apr 05, 2018 | 55.84 | 56.09 | 55.20 | 55.94 | 63,394 | +0.42(+0.75%) |
Apr 04, 2018 | 55.13 | 55.72 | 54.70 | 55.52 | 45,651 | -0.40(-0.71%) |
Apr 03, 2018 | 55.32 | 56.07 | 54.33 | 55.92 | 77,279 | +0.65(+1.17%) |