Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.55 | 49.68 | 48.55 | 49.56 | 71,127 | +0.98(+2.02%) |
Jun 28, 2018 | 47.79 | 48.61 | 47.79 | 48.58 | 44,630 | +0.69(+1.45%) |
Jun 27, 2018 | 48.92 | 48.92 | 47.79 | 47.88 | 53,976 | -1.07(-2.19%) |
Jun 26, 2018 | 48.99 | 49.24 | 48.67 | 48.96 | 70,741 | -0.03(-0.06%) |
Jun 25, 2018 | 48.67 | 49.27 | 47.98 | 48.99 | 105,377 | +0.16(+0.32%) |
Jun 22, 2018 | 50.19 | 50.19 | 48.58 | 48.83 | 181,270 | -1.42(-2.83%) |
Jun 21, 2018 | 50.00 | 51.07 | 49.81 | 50.25 | 113,318 | +0.03(+0.06%) |
Jun 20, 2018 | 50.57 | 51.61 | 49.81 | 50.22 | 153,510 | -0.28(-0.56%) |
Jun 19, 2018 | 50.03 | 50.60 | 49.62 | 50.50 | 91,771 | +0.57(+1.14%) |
Jun 18, 2018 | 49.75 | 50.25 | 49.49 | 49.94 | 55,121 | +0.03(+0.06%) |
Jun 15, 2018 | 49.94 | 49.65 | 49.90 | 157,098 | +0.25(+0.51%) | |
Jun 14, 2018 | 49.02 | 49.65 | 48.77 | 49.65 | 86,139 | +0.79(+1.62%) |
Jun 13, 2018 | 49.02 | 49.18 | 48.36 | 48.86 | 64,963 | -0.16(-0.32%) |
Jun 12, 2018 | 48.17 | 49.05 | 48.17 | 49.02 | 72,645 | +0.92(+1.90%) |
Jun 11, 2018 | 49.46 | 49.71 | 48.10 | 48.10 | 57,650 | -1.36(-2.75%) |
Jun 08, 2018 | 47.91 | 49.78 | 47.91 | 49.46 | 71,394 | +1.55(+3.23%) |
Jun 07, 2018 | 48.14 | 48.29 | 47.31 | 47.91 | 64,885 | -0.22(-0.46%) |
Jun 06, 2018 | 48.58 | 48.92 | 47.95 | 48.14 | 44,617 | -0.60(-1.23%) |
Jun 05, 2018 | 48.61 | 48.89 | 48.20 | 48.74 | 78,686 | +0.35(+0.72%) |
Jun 04, 2018 | 48.29 | 48.61 | 47.95 | 48.39 | 57,871 | +0.22(+0.46%) |
Jun 01, 2018 | 47.98 | 48.39 | 47.72 | 48.17 | 42,341 | +0.41(+0.86%) |
May 31, 2018 | 48.29 | 48.36 | 47.44 | 47.76 | 59,821 | -0.51(-1.05%) |
May 30, 2018 | 47.57 | 48.51 | 47.57 | 48.26 | 71,852 | +0.69(+1.46%) |
May 29, 2018 | 46.78 | 47.72 | 46.11 | 47.57 | 85,444 | +0.51(+1.07%) |
May 25, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.19(-0.40%) | |
May 24, 2018 | 47.63 | 48.04 | 47.16 | 47.25 | 116,340 | -0.63(-1.32%) |
May 23, 2018 | 47.25 | 47.95 | 47.22 | 47.88 | 103,319 | +0.28(+0.60%) |
May 22, 2018 | 48.51 | 48.83 | 47.12 | 47.60 | 152,253 | -0.92(-1.89%) |
May 21, 2018 | 49.84 | 49.90 | 48.23 | 48.51 | 100,134 | -1.14(-2.29%) |
May 18, 2018 | 49.97 | 50.28 | 49.65 | 49.65 | 53,134 | -0.32(-0.63%) |
May 17, 2018 | 49.84 | 50.00 | 49.43 | 49.97 | 61,885 | +0.16(+0.32%) |
May 16, 2018 | 48.45 | 50.09 | 48.45 | 49.81 | 80,578 | +1.23(+2.54%) |
May 15, 2018 | 49.27 | 49.37 | 47.41 | 48.58 | 184,073 | -0.85(-1.73%) |
May 14, 2018 | 51.61 | 51.80 | 49.37 | 49.43 | 125,178 | -2.50(-4.81%) |
May 11, 2018 | 51.26 | 52.56 | 50.61 | 51.93 | 114,048 | +0.35(+0.67%) |
May 10, 2018 | 51.80 | 52.37 | 49.53 | 51.58 | 89,333 | -0.32(-0.61%) |
May 09, 2018 | 51.23 | 52.43 | 51.23 | 51.89 | 53,321 | +0.63(+1.23%) |
May 08, 2018 | 51.61 | 51.61 | 50.54 | 51.26 | 97,128 | -0.38(-0.73%) |
May 07, 2018 | 50.69 | 52.18 | 50.69 | 51.64 | 94,006 | +1.11(+2.19%) |
May 04, 2018 | 49.97 | 50.85 | 49.78 | 50.54 | 57,084 | +0.47(+0.95%) |
May 03, 2018 | 49.11 | 50.13 | 48.83 | 50.06 | 78,974 | +0.76(+1.54%) |
May 02, 2018 | 48.04 | 49.62 | 47.57 | 49.30 | 104,255 | +1.30(+2.70%) |
May 01, 2018 | 47.03 | 48.07 | 46.56 | 48.01 | 75,464 | +1.01(+2.15%) |
Apr 30, 2018 | 47.31 | 47.79 | 46.94 | 47.00 | 60,185 | -0.03(-0.07%) |
Apr 27, 2018 | 46.75 | 47.33 | 46.68 | 47.03 | 78,877 | +0.32(+0.68%) |
Apr 26, 2018 | 46.65 | 46.93 | 46.36 | 46.71 | 89,303 | +0.16(+0.34%) |
Apr 25, 2018 | 47.22 | 47.44 | 46.37 | 46.56 | 93,033 | -0.57(-1.20%) |
Apr 24, 2018 | 47.91 | 48.13 | 47.00 | 47.12 | 89,087 | -0.63(-1.32%) |
Apr 23, 2018 | 49.58 | 49.58 | 47.06 | 47.75 | 133,932 | -1.51(-3.07%) |
Apr 20, 2018 | 49.20 | 49.26 | 48.45 | 49.26 | 107,433 | -0.16(-0.32%) |
Apr 19, 2018 | 49.30 | 50.33 | 48.82 | 49.42 | 115,127 | +0.25(+0.51%) |
Apr 18, 2018 | 50.46 | 52.06 | 48.92 | 49.17 | 130,690 | -1.07(-2.13%) |
Apr 17, 2018 | 49.26 | 50.49 | 49.11 | 50.24 | 90,412 | +1.23(+2.50%) |
Apr 16, 2018 | 48.04 | 49.11 | 47.88 | 49.01 | 42,235 | +1.23(+2.57%) |
Apr 13, 2018 | 48.45 | 48.45 | 47.72 | 47.78 | 54,607 | -0.50(-1.04%) |
Apr 12, 2018 | 48.38 | 48.60 | 47.82 | 48.29 | 59,389 | +0.28(+0.59%) |
Apr 11, 2018 | 47.50 | 48.41 | 47.34 | 48.00 | 60,436 | +0.47(+0.99%) |
Apr 10, 2018 | 46.34 | 47.72 | 46.29 | 47.53 | 83,893 | +1.67(+3.64%) |
Apr 09, 2018 | 47.00 | 47.41 | 45.83 | 45.86 | 77,638 | -0.66(-1.42%) |
Apr 06, 2018 | 46.12 | 46.71 | 45.80 | 46.53 | 170,519 | +0.16(+0.34%) |
Apr 05, 2018 | 46.46 | 46.84 | 45.91 | 46.37 | 87,401 | +0.38(+0.82%) |
Apr 04, 2018 | 44.54 | 46.40 | 44.54 | 45.99 | 107,907 | +0.79(+1.74%) |
Apr 03, 2018 | 43.85 | 45.27 | 43.22 | 45.20 | 101,218 | +1.45(+3.31%) |