Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.21 | 50.00 | 49.21 | 49.65 | 282,868 | +0.55(+1.12%) |
Jun 28, 2018 | 48.71 | 49.45 | 48.31 | 49.11 | 273,460 | +0.50(+1.03%) |
Jun 27, 2018 | 50.30 | 50.60 | 48.56 | 48.61 | 311,571 | -1.60(-3.18%) |
Jun 26, 2018 | 51.30 | 51.30 | 49.40 | 50.20 | 307,309 | -0.50(-0.98%) |
Jun 25, 2018 | 51.95 | 51.95 | 50.25 | 50.70 | 166,801 | -1.65(-3.14%) |
Jun 22, 2018 | 53.44 | 53.54 | 52.01 | 52.35 | 652,919 | -0.70(-1.32%) |
Jun 21, 2018 | 53.54 | 54.30 | 52.74 | 53.04 | 263,983 | -0.65(-1.21%) |
Jun 20, 2018 | 53.04 | 54.09 | 53.04 | 53.69 | 508,431 | +0.70(+1.32%) |
Jun 19, 2018 | 52.35 | 53.04 | 51.07 | 52.99 | 360,061 | +0.05(+0.09%) |
Jun 18, 2018 | 52.00 | 53.04 | 50.95 | 52.94 | 321,989 | +0.80(+1.53%) |
Jun 15, 2018 | 52.20 | 50.75 | 52.15 | 484,504 | +1.40(+2.75%) | |
Jun 14, 2018 | 50.70 | 50.85 | 49.85 | 50.75 | 201,291 | +0.30(+0.59%) |
Jun 13, 2018 | 51.15 | 51.20 | 50.20 | 50.45 | 325,492 | -0.60(-1.17%) |
Jun 12, 2018 | 50.50 | 51.20 | 50.35 | 51.05 | 158,072 | +0.60(+1.19%) |
Jun 11, 2018 | 49.75 | 50.73 | 49.75 | 50.45 | 121,515 | +0.60(+1.20%) |
Jun 08, 2018 | 49.45 | 49.90 | 49.16 | 49.85 | 143,263 | +0.40(+0.81%) |
Jun 07, 2018 | 49.40 | 49.85 | 49.21 | 49.45 | 162,064 | +0.05(+0.10%) |
Jun 06, 2018 | 49.65 | 49.75 | 48.81 | 49.40 | 150,854 | -0.10(-0.20%) |
Jun 05, 2018 | 48.96 | 49.60 | 48.41 | 49.50 | 204,229 | +0.35(+0.71%) |
Jun 04, 2018 | 50.55 | 50.95 | 48.86 | 49.16 | 271,974 | -1.15(-2.28%) |
Jun 01, 2018 | 50.05 | 50.60 | 50.00 | 50.30 | 345,881 | +0.50(+1.00%) |
May 31, 2018 | 51.25 | 51.65 | 49.75 | 49.80 | 230,726 | -1.65(-3.20%) |
May 30, 2018 | 50.00 | 51.55 | 49.93 | 51.45 | 277,188 | +1.70(+3.41%) |
May 29, 2018 | 50.05 | 50.15 | 49.35 | 49.75 | 298,049 | -0.30(-0.60%) |
May 25, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.30(-0.59%) | |
May 24, 2018 | 49.26 | 50.55 | 49.21 | 50.35 | 739,345 | +2.19(+4.55%) |
May 23, 2018 | 47.76 | 48.26 | 46.71 | 48.16 | 355,395 | +0.20(+0.42%) |
May 22, 2018 | 48.56 | 48.71 | 47.61 | 47.96 | 220,993 | -0.55(-1.13%) |
May 21, 2018 | 47.96 | 49.11 | 47.96 | 48.51 | 365,383 | +0.95(+1.99%) |
May 18, 2018 | 47.21 | 47.76 | 46.81 | 47.56 | 291,041 | +0.50(+1.06%) |
May 17, 2018 | 46.81 | 47.71 | 46.66 | 47.06 | 288,264 | +0.20(+0.43%) |
May 16, 2018 | 46.76 | 47.36 | 46.71 | 46.86 | 226,584 | +0.25(+0.53%) |
May 15, 2018 | 46.71 | 47.11 | 46.26 | 46.61 | 223,212 | -0.45(-0.95%) |
May 14, 2018 | 47.76 | 47.81 | 46.81 | 47.06 | 185,874 | -0.40(-0.84%) |
May 11, 2018 | 47.11 | 48.06 | 46.96 | 47.46 | 174,606 | +0.40(+0.85%) |
May 10, 2018 | 46.26 | 47.11 | 46.21 | 47.06 | 222,487 | +0.75(+1.61%) |
May 09, 2018 | 45.87 | 46.51 | 45.77 | 46.31 | 287,313 | +0.50(+1.09%) |
May 08, 2018 | 46.01 | 46.36 | 45.52 | 45.82 | 399,267 | +0.35(+0.77%) |
May 07, 2018 | 45.27 | 45.82 | 44.97 | 45.47 | 285,104 | +0.30(+0.66%) |
May 04, 2018 | 44.42 | 45.57 | 43.87 | 45.17 | 223,352 | +0.50(+1.12%) |
May 03, 2018 | 44.17 | 44.82 | 43.32 | 44.67 | 302,080 | +0.30(+0.67%) |
May 02, 2018 | 43.67 | 44.42 | 43.12 | 44.37 | 418,951 | +0.75(+1.71%) |
May 01, 2018 | 43.72 | 43.82 | 42.77 | 43.62 | 420,350 | -0.20(-0.46%) |
Apr 30, 2018 | 43.37 | 44.42 | 43.37 | 43.82 | 325,910 | +0.70(+1.62%) |
Apr 27, 2018 | 46.36 | 46.36 | 42.13 | 43.12 | 552,310 | +0.20(+0.46%) |
Apr 26, 2018 | 43.37 | 43.87 | 42.03 | 42.92 | 393,658 | -0.35(-0.81%) |
Apr 25, 2018 | 43.17 | 43.72 | 42.77 | 43.27 | 103,909 | +0.15(+0.35%) |
Apr 24, 2018 | 43.82 | 44.07 | 42.43 | 43.12 | 351,176 | -0.45(-1.03%) |
Apr 23, 2018 | 43.52 | 44.07 | 43.32 | 43.57 | 159,770 | +0.10(+0.23%) |
Apr 20, 2018 | 43.97 | 44.07 | 43.12 | 43.47 | 210,461 | -0.60(-1.36%) |
Apr 19, 2018 | 44.57 | 44.97 | 44.07 | 44.07 | 150,381 | -0.55(-1.23%) |
Apr 18, 2018 | 44.42 | 45.12 | 44.32 | 44.62 | 435,768 | +0.35(+0.79%) |
Apr 17, 2018 | 44.42 | 44.72 | 43.17 | 44.27 | 393,947 | -0.05(-0.11%) |
Apr 16, 2018 | 41.93 | 44.79 | 41.13 | 44.32 | 485,576 | +2.74(+6.59%) |
Apr 13, 2018 | 42.48 | 42.87 | 41.38 | 41.58 | 515,487 | -0.65(-1.53%) |
Apr 12, 2018 | 41.73 | 42.62 | 41.33 | 42.23 | 416,293 | +0.75(+1.80%) |
Apr 11, 2018 | 40.48 | 41.68 | 40.33 | 41.48 | 304,925 | +0.75(+1.84%) |
Apr 10, 2018 | 39.73 | 41.13 | 39.73 | 40.73 | 382,243 | +1.35(+3.42%) |
Apr 09, 2018 | 39.43 | 40.18 | 38.29 | 39.38 | 339,363 | +0.15(+0.38%) |
Apr 06, 2018 | 40.28 | 40.83 | 38.39 | 39.23 | 463,970 | -1.45(-3.55%) |
Apr 05, 2018 | 40.48 | 40.83 | 39.28 | 40.68 | 413,643 | +0.25(+0.62%) |
Apr 04, 2018 | 40.43 | 40.93 | 39.68 | 40.43 | 412,611 | -0.60(-1.46%) |
Apr 03, 2018 | 40.83 | 41.48 | 40.68 | 41.03 | 377,437 | +0.55(+1.35%) |