Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.24 | 47.72 | 46.96 | 46.97 | 1,369,456 | -0.01(-0.02%) |
Jun 28, 2018 | 46.70 | 47.11 | 46.30 | 46.98 | 1,512,468 | +0.21(+0.46%) |
Jun 27, 2018 | 47.24 | 47.59 | 46.77 | 46.77 | 1,058,357 | -0.55(-1.17%) |
Jun 26, 2018 | 47.53 | 47.58 | 47.26 | 47.32 | 932,609 | -0.21(-0.45%) |
Jun 25, 2018 | 47.46 | 47.69 | 47.19 | 47.54 | 1,012,439 | +0.09(+0.18%) |
Jun 22, 2018 | 47.57 | 47.83 | 47.44 | 47.45 | 1,394,046 | +0.19(+0.41%) |
Jun 21, 2018 | 47.65 | 47.70 | 47.17 | 47.26 | 1,071,105 | -0.60(-1.26%) |
Jun 20, 2018 | 48.53 | 48.60 | 47.83 | 47.86 | 948,141 | -0.53(-1.09%) |
Jun 19, 2018 | 48.17 | 48.46 | 48.09 | 48.38 | 1,799,513 | -0.19(-0.40%) |
Jun 18, 2018 | 48.10 | 48.60 | 48.02 | 48.58 | 1,812,818 | +0.04(+0.08%) |
Jun 15, 2018 | 48.57 | 47.72 | 48.54 | 3,470,035 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.59 | 48.68 | 48.06 | 48.27 | 1,896,978 | -0.20(-0.42%) |
Jun 13, 2018 | 48.51 | 48.96 | 48.44 | 48.47 | 2,221,858 | +0.04(+0.08%) |
Jun 12, 2018 | 48.68 | 48.76 | 48.27 | 48.43 | 1,201,329 | -0.24(-0.50%) |
Jun 11, 2018 | 49.19 | 49.26 | 48.67 | 48.68 | 915,094 | -0.38(-0.77%) |
Jun 08, 2018 | 48.71 | 49.07 | 48.66 | 49.06 | 1,031,163 | +0.28(+0.58%) |
Jun 07, 2018 | 48.45 | 48.84 | 48.42 | 48.77 | 1,204,868 | +0.40(+0.82%) |
Jun 06, 2018 | 48.37 | 1,143,298 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.28 | 48.35 | 47.84 | 48.28 | 1,629,421 | -0.02(-0.04%) |
Jun 04, 2018 | 48.44 | 48.49 | 48.08 | 48.30 | 1,729,588 | +0.45(+0.94%) |
Jun 01, 2018 | 48.05 | 48.08 | 47.59 | 47.85 | 1,407,463 | +0.30(+0.63%) |
May 31, 2018 | 47.31 | 47.66 | 46.91 | 47.55 | 3,155,950 | +0.09(+0.18%) |
May 30, 2018 | 47.09 | 47.56 | 46.83 | 47.46 | 1,489,104 | +0.77(+1.65%) |
May 29, 2018 | 47.80 | 47.80 | 46.49 | 46.69 | 1,477,353 | -1.63(-3.38%) |
May 25, 2018 | 48.32 | 48.32 | 48.32 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.17 | 49.17 | 48.59 | 48.72 | 855,256 | -0.54(-1.10%) |
May 23, 2018 | 49.66 | 49.71 | 49.03 | 49.27 | 902,748 | -0.57(-1.15%) |
May 22, 2018 | 49.98 | 50.21 | 49.76 | 49.84 | 893,923 | -0.13(-0.25%) |
May 21, 2018 | 50.05 | 50.20 | 49.84 | 49.97 | 862,183 | +0.11(+0.21%) |
May 18, 2018 | 49.98 | 49.98 | 49.66 | 49.86 | 1,588,261 | -0.14(-0.27%) |
May 17, 2018 | 49.83 | 50.15 | 49.72 | 49.99 | 743,268 | +0.15(+0.29%) |
May 16, 2018 | 49.85 | 50.02 | 49.58 | 49.85 | 747,770 | -0.04(-0.08%) |
May 15, 2018 | 49.70 | 50.01 | 49.68 | 49.89 | 1,326,354 | +0.08(+0.16%) |
May 14, 2018 | 50.35 | 50.37 | 49.73 | 49.81 | 1,306,054 | -0.42(-0.83%) |
May 11, 2018 | 50.44 | 50.68 | 50.20 | 50.23 | 1,002,050 | -0.17(-0.33%) |
May 10, 2018 | 50.26 | 50.45 | 49.97 | 50.39 | 1,087,511 | +0.24(+0.48%) |
May 09, 2018 | 50.06 | 50.23 | 49.75 | 50.15 | 852,838 | +0.37(+0.74%) |
May 08, 2018 | 49.82 | 50.04 | 49.43 | 49.78 | 1,283,760 | +0.03(+0.06%) |
May 07, 2018 | 49.57 | 49.92 | 49.43 | 49.75 | 795,115 | +0.22(+0.45%) |
May 04, 2018 | 48.80 | 49.75 | 48.66 | 49.53 | 1,203,208 | +0.52(+1.05%) |
May 03, 2018 | 49.33 | 49.38 | 48.38 | 49.01 | 1,518,131 | -0.63(-1.27%) |
May 02, 2018 | 50.77 | 50.80 | 49.58 | 49.64 | 1,423,074 | -1.31(-2.57%) |
May 01, 2018 | 50.80 | 51.03 | 50.46 | 50.96 | 986,019 | -0.02(-0.04%) |
Apr 30, 2018 | 50.37 | 51.54 | 50.37 | 50.98 | 1,839,641 | +0.69(+1.37%) |
Apr 27, 2018 | 50.13 | 50.38 | 50.01 | 50.29 | 1,431,164 | +0.05(+0.10%) |
Apr 26, 2018 | 50.08 | 50.49 | 49.91 | 50.24 | 1,145,295 | +0.16(+0.31%) |
Apr 25, 2018 | 49.83 | 50.30 | 49.52 | 50.08 | 1,089,709 | +0.25(+0.51%) |
Apr 24, 2018 | 50.01 | 50.52 | 49.63 | 49.83 | 1,812,805 | -0.33(-0.66%) |
Apr 23, 2018 | 50.27 | 50.38 | 49.98 | 50.16 | 1,224,026 | +0.05(+0.10%) |
Apr 20, 2018 | 50.22 | 50.45 | 50.03 | 50.11 | 1,581,628 | +0.05(+0.10%) |
Apr 19, 2018 | 49.60 | 50.22 | 49.60 | 50.06 | 1,152,494 | +0.49(+0.98%) |
Apr 18, 2018 | 49.71 | 50.07 | 49.51 | 49.58 | 1,186,951 | +0.02(+0.04%) |
Apr 17, 2018 | 49.80 | 49.85 | 49.37 | 49.56 | 1,168,672 | -0.02(-0.04%) |
Apr 16, 2018 | 49.43 | 49.78 | 49.35 | 49.58 | 1,173,935 | +0.57(+1.17%) |
Apr 13, 2018 | 49.48 | 49.49 | 48.91 | 49.00 | 1,202,679 | -0.11(-0.22%) |
Apr 12, 2018 | 48.93 | 49.39 | 48.93 | 49.11 | 1,184,179 | +0.45(+0.92%) |
Apr 11, 2018 | 48.46 | 48.88 | 48.42 | 48.66 | 1,143,863 | -0.34(-0.69%) |
Apr 10, 2018 | 48.86 | 49.30 | 48.77 | 49.00 | 1,690,781 | +0.78(+1.61%) |
Apr 09, 2018 | 48.22 | 49.00 | 48.03 | 48.23 | 1,597,207 | +0.24(+0.51%) |
Apr 06, 2018 | 48.75 | 49.15 | 47.71 | 47.98 | 1,887,827 | -1.10(-2.24%) |
Apr 05, 2018 | 48.78 | 49.35 | 48.68 | 49.08 | 1,192,198 | +0.56(+1.16%) |
Apr 04, 2018 | 47.37 | 48.61 | 47.37 | 48.52 | 1,470,518 | +0.45(+0.93%) |
Apr 03, 2018 | 47.44 | 48.17 | 47.40 | 48.07 | 1,547,632 | +0.80(+1.69%) |