Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.83 | 45.89 | 44.99 | 45.14 | 33,401 | -0.44(-0.97%) |
Jun 28, 2018 | 45.71 | 46.24 | 45.35 | 45.58 | 30,074 | -0.15(-0.33%) |
Jun 27, 2018 | 46.63 | 47.01 | 45.38 | 45.73 | 40,612 | -1.32(-2.81%) |
Jun 26, 2018 | 47.02 | 47.14 | 46.38 | 47.06 | 11,528 | +0.22(+0.46%) |
Jun 25, 2018 | 46.75 | 47.24 | 46.12 | 46.84 | 34,001 | -0.33(-0.70%) |
Jun 22, 2018 | 46.65 | 47.40 | 45.74 | 47.17 | 114,687 | +0.72(+1.55%) |
Jun 21, 2018 | 46.73 | 47.05 | 45.77 | 46.45 | 41,504 | -0.28(-0.61%) |
Jun 20, 2018 | 46.82 | 47.42 | 46.47 | 46.73 | 15,223 | +0.22(+0.47%) |
Jun 19, 2018 | 46.41 | 46.91 | 46.34 | 46.52 | 41,339 | -0.17(-0.36%) |
Jun 18, 2018 | 46.21 | 46.92 | 45.88 | 46.69 | 34,308 | +0.34(+0.73%) |
Jun 15, 2018 | 46.75 | 46.50 | 46.35 | 39,696 | -0.15(-0.32%) | |
Jun 14, 2018 | 46.72 | 46.72 | 46.05 | 46.50 | 16,015 | +0.21(+0.45%) |
Jun 13, 2018 | 46.91 | 46.93 | 46.02 | 46.29 | 35,780 | -0.35(-0.75%) |
Jun 12, 2018 | 46.88 | 46.88 | 46.04 | 46.64 | 21,318 | -0.25(-0.52%) |
Jun 11, 2018 | 46.36 | 47.17 | 46.36 | 46.89 | 14,729 | -0.35(-0.74%) |
Jun 08, 2018 | 47.82 | 47.94 | 46.84 | 47.24 | 27,544 | -0.60(-1.24%) |
Jun 07, 2018 | 48.27 | 48.27 | 47.65 | 47.83 | 9,414 | -0.33(-0.69%) |
Jun 06, 2018 | 47.42 | 48.18 | 46.56 | 48.16 | 52,606 | +0.57(+1.19%) |
Jun 05, 2018 | 46.87 | 48.17 | 46.76 | 47.59 | 52,187 | +0.27(+0.58%) |
Jun 04, 2018 | 47.27 | 47.60 | 46.93 | 47.32 | 32,417 | +0.04(+0.08%) |
Jun 01, 2018 | 46.93 | 47.31 | 46.44 | 47.28 | 39,875 | +0.60(+1.30%) |
May 31, 2018 | 47.33 | 47.63 | 46.48 | 46.68 | 25,367 | -0.73(-1.53%) |
May 30, 2018 | 47.09 | 48.17 | 47.09 | 47.41 | 31,500 | +0.44(+0.95%) |
May 29, 2018 | 46.49 | 47.22 | 45.57 | 46.96 | 46,800 | +0.21(+0.44%) |
May 25, 2018 | 46.75 | 46.75 | 46.75 | 0 | -0.46(-0.98%) | |
May 24, 2018 | 47.06 | 47.42 | 45.52 | 47.22 | 24,776 | +0.15(+0.32%) |
May 23, 2018 | 47.11 | 47.81 | 46.95 | 47.07 | 25,012 | -0.23(-0.48%) |
May 22, 2018 | 47.28 | 47.75 | 47.14 | 47.29 | 25,962 | -0.67(-1.40%) |
May 21, 2018 | 47.75 | 48.15 | 46.79 | 47.96 | 29,073 | +0.46(+0.97%) |
May 18, 2018 | 48.00 | 48.00 | 47.06 | 47.50 | 37,545 | -0.23(-0.48%) |
May 17, 2018 | 47.38 | 48.14 | 47.09 | 47.73 | 30,492 | +0.34(+0.72%) |
May 16, 2018 | 46.67 | 47.72 | 46.67 | 47.39 | 31,677 | +0.86(+1.85%) |
May 15, 2018 | 46.71 | 47.42 | 46.22 | 46.53 | 19,679 | -0.61(-1.30%) |
May 14, 2018 | 47.01 | 47.61 | 46.73 | 47.14 | 41,729 | +0.26(+0.56%) |
May 11, 2018 | 46.75 | 47.27 | 46.67 | 46.88 | 5,613 | -0.51(-1.08%) |
May 10, 2018 | 47.61 | 47.97 | 46.76 | 47.39 | 31,012 | -0.38(-0.79%) |
May 09, 2018 | 47.84 | 48.06 | 46.85 | 47.76 | 22,235 | +0.10(+0.22%) |
May 08, 2018 | 47.43 | 47.76 | 47.02 | 47.66 | 10,927 | +0.24(+0.50%) |
May 07, 2018 | 47.06 | 48.43 | 47.06 | 47.42 | 32,951 | -0.52(-1.08%) |
May 04, 2018 | 47.61 | 48.97 | 47.24 | 47.94 | 32,252 | +0.07(+0.14%) |
May 03, 2018 | 49.36 | 49.44 | 47.53 | 47.88 | 20,811 | -1.65(-3.34%) |
May 02, 2018 | 48.86 | 50.24 | 48.41 | 49.53 | 42,200 | +0.62(+1.27%) |
May 01, 2018 | 47.93 | 48.91 | 45.85 | 48.91 | 135,662 | +0.52(+1.07%) |
Apr 30, 2018 | 48.46 | 48.97 | 47.60 | 48.39 | 28,496 | -0.74(-1.50%) |
Apr 27, 2018 | 49.29 | 49.88 | 48.77 | 49.12 | 29,656 | -0.08(-0.15%) |
Apr 26, 2018 | 49.06 | 49.81 | 48.30 | 49.20 | 31,663 | +0.23(+0.46%) |
Apr 25, 2018 | 49.11 | 49.44 | 48.54 | 48.97 | 35,668 | -0.02(-0.04%) |
Apr 24, 2018 | 49.20 | 49.53 | 47.97 | 48.99 | 21,145 | -0.08(-0.15%) |
Apr 23, 2018 | 48.76 | 49.82 | 48.76 | 49.07 | 14,147 | +0.17(+0.35%) |
Apr 20, 2018 | 49.16 | 49.66 | 48.37 | 48.90 | 23,528 | -0.47(-0.96%) |
Apr 19, 2018 | 49.25 | 49.91 | 48.36 | 49.37 | 37,827 | +0.00(+0.00%) |
Apr 18, 2018 | 49.22 | 50.18 | 49.08 | 49.37 | 37,787 | +0.19(+0.38%) |
Apr 17, 2018 | 48.59 | 49.92 | 48.14 | 49.18 | 48,752 | +0.85(+1.76%) |
Apr 16, 2018 | 47.44 | 48.62 | 47.13 | 48.33 | 27,220 | +1.16(+2.46%) |
Apr 13, 2018 | 47.77 | 47.77 | 46.35 | 47.17 | 43,911 | -0.47(-0.99%) |
Apr 12, 2018 | 48.40 | 48.58 | 47.02 | 47.64 | 61,023 | +0.21(+0.44%) |
Apr 11, 2018 | 46.89 | 48.14 | 46.89 | 47.44 | 21,399 | +0.24(+0.50%) |
Apr 10, 2018 | 46.33 | 47.77 | 45.77 | 47.20 | 19,673 | +1.54(+3.37%) |
Apr 09, 2018 | 46.23 | 47.19 | 45.45 | 45.66 | 55,522 | -0.54(-1.16%) |
Apr 06, 2018 | 47.20 | 47.20 | 45.88 | 46.20 | 18,782 | -1.30(-2.74%) |
Apr 05, 2018 | 48.75 | 48.75 | 47.27 | 47.50 | 14,539 | -1.02(-2.10%) |
Apr 04, 2018 | 45.50 | 49.06 | 45.28 | 48.52 | 30,857 | +2.26(+4.89%) |
Apr 03, 2018 | 45.47 | 47.14 | 45.42 | 46.26 | 51,520 | +0.99(+2.19%) |