Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.00 | 50.87 | 49.65 | 50.37 | 522,103 | +0.59(+1.19%) |
Jun 28, 2018 | 49.18 | 49.97 | 49.05 | 49.78 | 543,685 | +0.20(+0.40%) |
Jun 27, 2018 | 51.10 | 51.34 | 49.52 | 49.58 | 480,015 | -1.37(-2.69%) |
Jun 26, 2018 | 51.25 | 51.75 | 50.41 | 50.95 | 524,037 | -0.28(-0.55%) |
Jun 25, 2018 | 52.45 | 53.00 | 49.32 | 51.23 | 1,011,556 | -1.83(-3.45%) |
Jun 22, 2018 | 53.19 | 53.77 | 52.51 | 53.06 | 2,197,508 | +0.45(+0.86%) |
Jun 21, 2018 | 53.00 | 53.88 | 51.42 | 52.61 | 1,429,652 | -1.85(-3.40%) |
Jun 20, 2018 | 53.35 | 55.25 | 53.25 | 54.46 | 3,760,184 | +5.62(+11.51%) |
Jun 19, 2018 | 48.64 | 49.20 | 47.68 | 48.84 | 632,422 | -0.30(-0.61%) |
Jun 18, 2018 | 48.30 | 49.34 | 47.48 | 49.14 | 774,257 | +0.66(+1.36%) |
Jun 15, 2018 | 48.89 | 48.09 | 48.48 | 666,278 | +0.39(+0.81%) | |
Jun 14, 2018 | 47.99 | 48.35 | 47.38 | 48.09 | 939,145 | +0.29(+0.61%) |
Jun 13, 2018 | 46.15 | 47.99 | 45.88 | 47.80 | 837,684 | +1.47(+3.17%) |
Jun 12, 2018 | 48.99 | 49.18 | 45.75 | 46.33 | 1,516,403 | -1.96(-4.06%) |
Jun 11, 2018 | 47.55 | 48.81 | 46.70 | 48.29 | 2,326,591 | +1.12(+2.37%) |
Jun 08, 2018 | 42.22 | 49.13 | 41.05 | 47.17 | 9,286,634 | +4.61(+10.83%) |
Jun 07, 2018 | 42.97 | 43.10 | 42.08 | 42.56 | 310,509 | -0.24(-0.56%) |
Jun 06, 2018 | 42.71 | 43.00 | 42.16 | 42.80 | 317,334 | +0.03(+0.07%) |
Jun 05, 2018 | 42.43 | 43.18 | 42.43 | 42.77 | 362,142 | +0.34(+0.80%) |
Jun 04, 2018 | 42.16 | 42.49 | 41.50 | 42.43 | 500,129 | -0.03(-0.07%) |
Jun 01, 2018 | 42.25 | 42.57 | 41.80 | 42.46 | 779,764 | +0.42(+1.00%) |
May 31, 2018 | 42.21 | 42.62 | 41.49 | 42.04 | 660,724 | -0.17(-0.40%) |
May 30, 2018 | 42.58 | 42.96 | 41.68 | 42.21 | 1,014,794 | -0.23(-0.54%) |
May 29, 2018 | 41.92 | 42.54 | 41.32 | 42.44 | 840,941 | +0.06(+0.14%) |
May 25, 2018 | 42.38 | 42.38 | 42.38 | 0 | +0.75(+1.80%) | |
May 24, 2018 | 41.63 | 41.98 | 41.33 | 41.63 | 292,517 | -0.08(-0.19%) |
May 23, 2018 | 41.39 | 41.80 | 41.34 | 41.71 | 308,748 | -0.06(-0.14%) |
May 22, 2018 | 42.06 | 42.52 | 41.72 | 41.77 | 287,592 | -0.05(-0.12%) |
May 21, 2018 | 42.62 | 42.88 | 41.46 | 41.82 | 307,052 | -0.75(-1.76%) |
May 18, 2018 | 43.65 | 43.71 | 42.53 | 42.57 | 508,215 | -0.28(-0.65%) |
May 17, 2018 | 42.31 | 43.87 | 42.27 | 42.85 | 563,072 | +0.60(+1.42%) |
May 16, 2018 | 41.64 | 42.29 | 41.46 | 42.25 | 511,741 | +0.40(+0.96%) |
May 15, 2018 | 42.06 | 42.84 | 41.16 | 41.85 | 519,782 | -0.34(-0.81%) |
May 14, 2018 | 42.52 | 43.15 | 41.94 | 42.19 | 720,246 | -0.14(-0.33%) |
May 11, 2018 | 45.33 | 45.33 | 42.21 | 42.33 | 1,144,017 | -3.29(-7.21%) |
May 10, 2018 | 43.00 | 47.48 | 42.83 | 45.62 | 1,759,372 | -0.83(-1.79%) |
May 09, 2018 | 45.98 | 46.98 | 45.39 | 46.45 | 944,723 | +0.81(+1.77%) |
May 08, 2018 | 45.30 | 46.16 | 44.86 | 45.64 | 481,979 | +0.65(+1.44%) |
May 07, 2018 | 44.62 | 46.30 | 43.28 | 44.99 | 731,561 | +0.44(+0.99%) |
May 04, 2018 | 43.67 | 44.94 | 43.67 | 44.55 | 478,870 | +0.61(+1.39%) |
May 03, 2018 | 43.00 | 44.24 | 42.70 | 43.94 | 638,429 | +0.68(+1.57%) |
May 02, 2018 | 43.20 | 44.00 | 43.09 | 43.26 | 610,531 | +0.28(+0.65%) |
May 01, 2018 | 43.11 | 43.57 | 42.68 | 42.98 | 558,906 | -0.54(-1.24%) |
Apr 30, 2018 | 43.88 | 44.29 | 43.39 | 43.52 | 264,119 | -0.26(-0.59%) |
Apr 27, 2018 | 44.65 | 44.98 | 43.65 | 43.78 | 231,229 | -0.58(-1.31%) |
Apr 26, 2018 | 44.54 | 44.63 | 43.78 | 44.36 | 228,637 | +0.33(+0.75%) |
Apr 25, 2018 | 43.85 | 44.81 | 43.27 | 44.03 | 428,307 | +0.32(+0.73%) |
Apr 24, 2018 | 44.78 | 45.14 | 43.08 | 43.71 | 424,955 | -0.90(-2.02%) |
Apr 23, 2018 | 45.75 | 45.99 | 44.40 | 44.61 | 363,330 | -1.06(-2.32%) |
Apr 20, 2018 | 45.79 | 46.72 | 45.49 | 45.67 | 274,038 | -0.48(-1.04%) |
Apr 19, 2018 | 46.90 | 48.15 | 46.08 | 46.15 | 345,733 | -1.43(-3.01%) |
Apr 18, 2018 | 47.86 | 48.55 | 46.91 | 47.58 | 285,170 | -0.27(-0.56%) |
Apr 17, 2018 | 47.44 | 47.98 | 47.33 | 47.85 | 280,771 | +0.80(+1.70%) |
Apr 16, 2018 | 46.53 | 47.35 | 45.98 | 47.05 | 298,381 | +0.87(+1.88%) |
Apr 13, 2018 | 47.21 | 47.46 | 45.83 | 46.18 | 342,776 | -0.78(-1.66%) |
Apr 12, 2018 | 48.07 | 48.07 | 46.64 | 46.96 | 709,408 | -0.72(-1.51%) |
Apr 11, 2018 | 45.84 | 48.29 | 45.40 | 47.68 | 1,618,748 | +3.67(+8.34%) |
Apr 10, 2018 | 42.83 | 44.29 | 42.21 | 44.01 | 427,053 | +1.93(+4.59%) |
Apr 09, 2018 | 43.14 | 43.51 | 42.01 | 42.08 | 695,132 | -0.87(-2.03%) |
Apr 06, 2018 | 44.24 | 44.77 | 42.88 | 42.95 | 394,778 | -1.66(-3.72%) |
Apr 05, 2018 | 45.60 | 46.09 | 44.30 | 44.61 | 300,049 | -0.66(-1.46%) |
Apr 04, 2018 | 43.84 | 45.47 | 43.75 | 45.27 | 370,587 | +0.53(+1.18%) |
Apr 03, 2018 | 44.57 | 45.57 | 44.01 | 44.74 | 431,664 | +0.51(+1.15%) |