Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.80 | 48.30 | 47.66 | 47.74 | 477,144 | +0.15(+0.32%) |
Jun 28, 2018 | 47.51 | 47.70 | 46.99 | 47.59 | 378,651 | +0.05(+0.11%) |
Jun 27, 2018 | 48.19 | 48.19 | 47.30 | 47.54 | 705,485 | -0.53(-1.10%) |
Jun 26, 2018 | 47.65 | 48.64 | 47.43 | 48.07 | 757,760 | +0.50(+1.05%) |
Jun 25, 2018 | 47.06 | 47.70 | 46.09 | 47.57 | 761,348 | +0.61(+1.30%) |
Jun 22, 2018 | 46.82 | 47.08 | 46.48 | 46.96 | 881,683 | +0.52(+1.12%) |
Jun 21, 2018 | 46.92 | 46.92 | 46.07 | 46.44 | 397,757 | -0.36(-0.77%) |
Jun 20, 2018 | 48.03 | 48.03 | 46.79 | 46.80 | 585,422 | -1.03(-2.15%) |
Jun 19, 2018 | 47.91 | 48.31 | 47.64 | 47.83 | 542,922 | -0.05(-0.10%) |
Jun 18, 2018 | 47.05 | 47.95 | 47.01 | 47.88 | 474,635 | +0.57(+1.20%) |
Jun 15, 2018 | 47.66 | 46.61 | 47.31 | 1,031,295 | -0.35(-0.73%) | |
Jun 14, 2018 | 48.46 | 48.46 | 47.61 | 47.66 | 708,706 | -0.55(-1.14%) |
Jun 13, 2018 | 49.04 | 49.04 | 47.96 | 48.21 | 595,238 | -0.83(-1.69%) |
Jun 12, 2018 | 49.20 | 49.30 | 48.84 | 49.04 | 686,584 | -0.13(-0.26%) |
Jun 11, 2018 | 49.13 | 49.97 | 49.08 | 49.17 | 1,144,712 | +0.13(+0.27%) |
Jun 08, 2018 | 48.50 | 49.96 | 48.44 | 49.04 | 1,758,407 | +0.38(+0.78%) |
Jun 07, 2018 | 48.76 | 48.86 | 48.55 | 48.66 | 955,853 | -0.10(-0.21%) |
Jun 06, 2018 | 48.80 | 48.76 | 717,529 | +0.34(+0.70%) | ||
Jun 05, 2018 | 48.52 | 48.78 | 48.33 | 48.42 | 443,503 | -0.14(-0.29%) |
Jun 04, 2018 | 48.23 | 48.59 | 48.03 | 48.56 | 380,321 | +0.43(+0.89%) |
Jun 01, 2018 | 48.48 | 48.70 | 48.12 | 48.13 | 455,939 | +0.06(+0.12%) |
May 31, 2018 | 49.44 | 49.53 | 48.06 | 48.07 | 593,704 | -1.35(-2.73%) |
May 30, 2018 | 49.24 | 49.72 | 49.13 | 49.42 | 1,165,289 | +0.60(+1.23%) |
May 29, 2018 | 46.38 | 48.93 | 46.38 | 48.82 | 1,156,054 | +1.97(+4.20%) |
May 25, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.17(+0.36%) | |
May 24, 2018 | 46.82 | 46.98 | 46.60 | 46.68 | 474,170 | -0.17(-0.36%) |
May 23, 2018 | 46.78 | 47.05 | 46.28 | 46.85 | 494,840 | -0.24(-0.51%) |
May 22, 2018 | 47.38 | 47.50 | 47.05 | 47.09 | 726,149 | -0.08(-0.17%) |
May 21, 2018 | 47.14 | 47.43 | 46.95 | 47.17 | 386,406 | +0.35(+0.75%) |
May 18, 2018 | 47.05 | 47.05 | 46.64 | 46.82 | 370,803 | -0.10(-0.21%) |
May 17, 2018 | 47.19 | 47.45 | 46.56 | 46.92 | 627,867 | -0.32(-0.68%) |
May 16, 2018 | 46.69 | 47.38 | 46.65 | 47.24 | 613,415 | +0.60(+1.29%) |
May 15, 2018 | 45.87 | 46.71 | 45.61 | 46.64 | 717,181 | +0.65(+1.41%) |
May 14, 2018 | 46.09 | 46.18 | 45.77 | 45.99 | 722,876 | +0.09(+0.20%) |
May 11, 2018 | 45.77 | 46.02 | 45.40 | 45.90 | 615,288 | +0.09(+0.20%) |
May 10, 2018 | 45.68 | 46.08 | 45.60 | 45.81 | 339,382 | +0.32(+0.70%) |
May 09, 2018 | 45.34 | 45.70 | 45.08 | 45.49 | 375,726 | +0.18(+0.40%) |
May 08, 2018 | 45.49 | 45.96 | 45.20 | 45.31 | 885,996 | -0.39(-0.85%) |
May 07, 2018 | 45.76 | 45.80 | 45.25 | 45.70 | 471,097 | +0.00(+0.00%) |
May 04, 2018 | 45.04 | 46.05 | 45.04 | 45.70 | 375,964 | +0.44(+0.97%) |
May 03, 2018 | 45.44 | 45.70 | 44.80 | 45.26 | 569,710 | -0.22(-0.48%) |
May 02, 2018 | 45.75 | 46.25 | 45.35 | 45.48 | 861,413 | +0.41(+0.91%) |
May 01, 2018 | 45.11 | 45.38 | 43.43 | 45.07 | 1,551,988 | +1.17(+2.67%) |
Apr 30, 2018 | 44.39 | 44.88 | 43.90 | 43.90 | 808,840 | -0.24(-0.54%) |
Apr 27, 2018 | 45.03 | 45.30 | 43.92 | 44.14 | 1,028,826 | -0.66(-1.47%) |
Apr 26, 2018 | 45.64 | 45.64 | 43.91 | 44.80 | 833,110 | -0.52(-1.15%) |
Apr 25, 2018 | 45.50 | 45.68 | 44.86 | 45.32 | 523,370 | -0.38(-0.83%) |
Apr 24, 2018 | 46.27 | 46.35 | 45.28 | 45.70 | 449,181 | -0.06(-0.13%) |
Apr 23, 2018 | 46.06 | 46.23 | 45.48 | 45.76 | 608,056 | -0.30(-0.65%) |
Apr 20, 2018 | 46.46 | 46.52 | 45.28 | 46.06 | 593,527 | -0.30(-0.65%) |
Apr 19, 2018 | 46.71 | 46.83 | 46.16 | 46.36 | 505,024 | -0.35(-0.75%) |
Apr 18, 2018 | 46.48 | 46.87 | 46.13 | 46.71 | 534,299 | +0.36(+0.78%) |
Apr 17, 2018 | 46.38 | 46.88 | 45.98 | 46.35 | 404,494 | +0.62(+1.36%) |
Apr 16, 2018 | 45.38 | 45.84 | 45.23 | 45.73 | 643,619 | +0.85(+1.89%) |
Apr 13, 2018 | 44.99 | 45.23 | 44.33 | 44.88 | 373,879 | +0.19(+0.43%) |
Apr 12, 2018 | 44.21 | 44.84 | 44.03 | 44.69 | 408,089 | +0.60(+1.36%) |
Apr 11, 2018 | 44.00 | 45.07 | 43.79 | 44.09 | 441,603 | -0.01(-0.02%) |
Apr 10, 2018 | 43.99 | 44.38 | 43.64 | 44.10 | 442,890 | +0.97(+2.25%) |
Apr 09, 2018 | 43.37 | 43.73 | 42.96 | 43.13 | 678,527 | +0.20(+0.47%) |
Apr 06, 2018 | 42.47 | 43.29 | 42.47 | 42.93 | 734,011 | -0.01(-0.02%) |
Apr 05, 2018 | 42.67 | 43.13 | 42.42 | 42.94 | 604,375 | +0.46(+1.08%) |
Apr 04, 2018 | 41.25 | 42.52 | 41.12 | 42.48 | 846,245 | +0.46(+1.09%) |
Apr 03, 2018 | 41.31 | 42.03 | 40.93 | 42.02 | 804,662 | +0.84(+2.04%) |