Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.68 | 48.09 | 47.27 | 47.31 | 30,733 | -0.18(-0.38%) |
Jun 28, 2018 | 47.33 | 47.82 | 47.33 | 47.49 | 36,709 | +0.12(+0.26%) |
Jun 27, 2018 | 48.48 | 48.48 | 47.28 | 47.37 | 29,601 | -1.07(-2.21%) |
Jun 26, 2018 | 48.64 | 49.26 | 48.11 | 48.44 | 23,404 | -0.04(-0.08%) |
Jun 25, 2018 | 48.48 | 48.81 | 47.98 | 48.48 | 30,049 | -0.12(-0.25%) |
Jun 22, 2018 | 49.30 | 49.47 | 48.11 | 48.60 | 94,613 | -0.41(-0.84%) |
Jun 21, 2018 | 49.30 | 49.55 | 48.60 | 49.01 | 33,494 | -0.16(-0.33%) |
Jun 20, 2018 | 48.97 | 49.38 | 48.89 | 49.18 | 30,104 | +0.37(+0.76%) |
Jun 19, 2018 | 48.03 | 49.10 | 48.03 | 48.81 | 34,806 | +0.58(+1.19%) |
Jun 18, 2018 | 47.74 | 48.40 | 47.61 | 48.23 | 37,161 | +0.37(+0.77%) |
Jun 15, 2018 | 48.11 | 47.70 | 47.86 | 111,257 | +0.16(+0.35%) | |
Jun 14, 2018 | 47.66 | 47.82 | 47.37 | 47.70 | 37,204 | +0.21(+0.43%) |
Jun 13, 2018 | 47.37 | 47.90 | 47.20 | 47.49 | 31,410 | +0.08(+0.17%) |
Jun 12, 2018 | 47.90 | 47.90 | 47.04 | 47.41 | 27,867 | -0.53(-1.12%) |
Jun 11, 2018 | 48.66 | 48.75 | 47.84 | 47.94 | 25,386 | -0.66(-1.35%) |
Jun 08, 2018 | 48.77 | 49.01 | 48.56 | 48.60 | 19,245 | -0.25(-0.51%) |
Jun 07, 2018 | 49.14 | 49.18 | 48.64 | 48.85 | 16,307 | -0.16(-0.34%) |
Jun 06, 2018 | 48.60 | 49.10 | 48.27 | 49.01 | 30,695 | +0.37(+0.76%) |
Jun 05, 2018 | 48.48 | 48.93 | 48.15 | 48.64 | 24,337 | +0.21(+0.42%) |
Jun 04, 2018 | 48.19 | 48.60 | 48.07 | 48.44 | 29,034 | +0.37(+0.77%) |
Jun 01, 2018 | 47.70 | 48.23 | 47.57 | 48.07 | 22,562 | +0.74(+1.57%) |
May 31, 2018 | 47.70 | 47.94 | 47.24 | 47.33 | 43,702 | -0.41(-0.86%) |
May 30, 2018 | 47.08 | 47.98 | 47.08 | 47.74 | 39,500 | +0.82(+1.75%) |
May 29, 2018 | 47.08 | 47.53 | 46.38 | 46.91 | 29,120 | -0.54(-1.13%) |
May 25, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.29(+0.61%) | |
May 24, 2018 | 47.08 | 47.20 | 46.46 | 47.16 | 23,553 | -0.29(-0.61%) |
May 23, 2018 | 47.45 | 47.74 | 47.08 | 47.45 | 25,994 | +0.04(+0.09%) |
May 22, 2018 | 47.57 | 48.11 | 47.41 | 47.41 | 30,158 | -0.04(-0.09%) |
May 21, 2018 | 47.04 | 47.74 | 47.04 | 47.45 | 34,355 | +0.62(+1.32%) |
May 18, 2018 | 47.45 | 47.45 | 46.79 | 46.83 | 45,448 | -0.49(-1.04%) |
May 17, 2018 | 46.50 | 47.45 | 46.50 | 47.33 | 34,042 | +0.58(+1.23%) |
May 16, 2018 | 46.05 | 46.75 | 46.01 | 46.75 | 37,127 | +0.66(+1.43%) |
May 15, 2018 | 45.10 | 46.17 | 45.10 | 46.09 | 29,762 | +0.78(+1.73%) |
May 14, 2018 | 45.60 | 45.68 | 45.19 | 45.31 | 22,048 | -0.49(-1.08%) |
May 11, 2018 | 46.54 | 46.54 | 45.64 | 45.80 | 22,766 | -0.37(-0.80%) |
May 10, 2018 | 45.93 | 46.42 | 45.68 | 46.17 | 21,743 | +0.12(+0.27%) |
May 09, 2018 | 46.09 | 46.38 | 45.64 | 46.05 | 34,350 | +0.08(+0.18%) |
May 08, 2018 | 45.23 | 45.97 | 45.06 | 45.97 | 48,714 | +0.99(+2.20%) |
May 07, 2018 | 45.60 | 45.83 | 44.98 | 44.98 | 48,345 | -0.33(-0.73%) |
May 04, 2018 | 44.24 | 46.05 | 44.20 | 45.31 | 61,760 | +0.99(+2.23%) |
May 03, 2018 | 44.57 | 44.69 | 44.20 | 44.32 | 43,055 | -0.41(-0.92%) |
May 02, 2018 | 43.91 | 44.82 | 43.70 | 44.73 | 48,411 | +0.86(+1.97%) |
May 01, 2018 | 43.58 | 43.91 | 43.13 | 43.87 | 43,767 | +0.37(+0.85%) |
Apr 30, 2018 | 44.32 | 44.32 | 43.50 | 43.50 | 34,195 | -0.62(-1.40%) |
Apr 27, 2018 | 44.45 | 44.45 | 43.70 | 44.12 | 44,368 | -0.16(-0.37%) |
Apr 26, 2018 | 44.36 | 44.61 | 44.12 | 44.28 | 45,827 | -0.04(-0.09%) |
Apr 25, 2018 | 44.61 | 45.04 | 44.24 | 44.32 | 49,475 | -0.25(-0.55%) |
Apr 24, 2018 | 43.66 | 44.74 | 43.17 | 44.57 | 128,729 | +0.91(+2.07%) |
Apr 23, 2018 | 43.33 | 43.66 | 43.05 | 43.66 | 83,603 | +0.29(+0.66%) |
Apr 20, 2018 | 42.26 | 43.95 | 42.22 | 43.38 | 129,394 | +1.07(+2.53%) |
Apr 19, 2018 | 41.98 | 42.80 | 41.63 | 42.31 | 40,094 | +0.49(+1.18%) |
Apr 18, 2018 | 42.35 | 42.51 | 41.61 | 41.81 | 24,298 | -0.45(-1.07%) |
Apr 17, 2018 | 42.80 | 42.92 | 41.81 | 42.26 | 28,178 | -0.41(-0.96%) |
Apr 16, 2018 | 42.14 | 42.86 | 41.73 | 42.68 | 42,111 | +0.86(+2.07%) |
Apr 13, 2018 | 42.68 | 42.68 | 41.65 | 41.81 | 21,970 | -0.70(-1.65%) |
Apr 12, 2018 | 42.10 | 42.63 | 41.96 | 42.51 | 37,337 | +0.70(+1.67%) |
Apr 11, 2018 | 41.94 | 42.14 | 41.52 | 41.81 | 20,930 | -0.29(-0.68%) |
Apr 10, 2018 | 41.69 | 42.31 | 41.52 | 42.10 | 20,712 | +0.70(+1.69%) |
Apr 09, 2018 | 41.40 | 42.10 | 41.28 | 41.40 | 18,686 | +0.25(+0.60%) |
Apr 06, 2018 | 41.85 | 41.94 | 40.91 | 41.15 | 16,404 | -0.91(-2.15%) |
Apr 05, 2018 | 41.32 | 42.31 | 41.32 | 42.06 | 23,291 | +0.29(+0.69%) |
Apr 04, 2018 | 40.82 | 41.98 | 40.82 | 41.77 | 23,298 | +0.49(+1.20%) |
Apr 03, 2018 | 40.95 | 41.40 | 40.66 | 41.28 | 26,637 | +0.54(+1.31%) |