Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.70 | 49.90 | 48.74 | 48.82 | 833,428 | -0.87(-1.75%) |
Jun 28, 2018 | 48.75 | 49.77 | 48.23 | 49.69 | 1,902,524 | +0.85(+1.74%) |
Jun 27, 2018 | 49.82 | 49.99 | 48.68 | 48.84 | 1,059,289 | -1.13(-2.25%) |
Jun 26, 2018 | 49.76 | 50.17 | 49.49 | 49.96 | 812,912 | +0.29(+0.59%) |
Jun 25, 2018 | 50.99 | 51.16 | 49.46 | 49.67 | 1,571,062 | -1.46(-2.86%) |
Jun 22, 2018 | 51.87 | 52.21 | 50.65 | 51.13 | 1,949,624 | -1.92(-3.61%) |
Jun 21, 2018 | 51.84 | 53.27 | 51.74 | 53.05 | 1,604,004 | +1.84(+3.58%) |
Jun 20, 2018 | 51.38 | 51.79 | 50.94 | 51.21 | 695,340 | -0.16(-0.31%) |
Jun 19, 2018 | 50.31 | 51.60 | 50.23 | 51.37 | 881,427 | +0.74(+1.47%) |
Jun 18, 2018 | 50.23 | 50.83 | 50.23 | 50.63 | 1,177,406 | -0.67(-1.31%) |
Jun 15, 2018 | 52.16 | 48.64 | 51.30 | 3,640,568 | +2.66(+5.47%) | |
Jun 14, 2018 | 48.62 | 49.09 | 48.50 | 48.64 | 975,970 | +0.39(+0.81%) |
Jun 13, 2018 | 48.16 | 49.12 | 47.87 | 48.25 | 811,846 | +0.30(+0.63%) |
Jun 12, 2018 | 47.57 | 48.02 | 47.20 | 47.95 | 939,155 | +0.64(+1.35%) |
Jun 11, 2018 | 47.92 | 48.09 | 47.26 | 47.31 | 951,980 | -0.62(-1.29%) |
Jun 08, 2018 | 47.43 | 48.11 | 47.43 | 47.93 | 622,622 | +0.39(+0.82%) |
Jun 07, 2018 | 48.25 | 48.51 | 47.35 | 47.54 | 1,011,915 | -0.66(-1.36%) |
Jun 06, 2018 | 48.47 | 48.20 | 669,561 | +0.58(+1.21%) | ||
Jun 05, 2018 | 46.78 | 47.75 | 46.63 | 47.62 | 639,083 | +0.83(+1.78%) |
Jun 04, 2018 | 46.29 | 46.87 | 46.11 | 46.79 | 835,635 | +0.65(+1.40%) |
Jun 01, 2018 | 46.23 | 46.39 | 45.91 | 46.14 | 448,215 | +0.20(+0.44%) |
May 31, 2018 | 46.20 | 46.45 | 45.67 | 45.94 | 458,761 | -0.29(-0.63%) |
May 30, 2018 | 45.68 | 46.31 | 45.59 | 46.23 | 848,488 | +0.81(+1.78%) |
May 29, 2018 | 45.22 | 45.66 | 45.08 | 45.42 | 656,094 | -0.09(-0.19%) |
May 25, 2018 | 45.51 | 45.51 | 45.51 | 0 | +0.51(+1.12%) | |
May 24, 2018 | 44.60 | 45.35 | 44.49 | 45.01 | 848,744 | +0.41(+0.91%) |
May 23, 2018 | 44.53 | 44.91 | 44.01 | 44.60 | 961,681 | -0.17(-0.38%) |
May 22, 2018 | 45.24 | 45.61 | 44.73 | 44.77 | 707,171 | -0.45(-1.00%) |
May 21, 2018 | 44.98 | 45.49 | 44.66 | 45.22 | 1,195,161 | +0.52(+1.17%) |
May 18, 2018 | 46.51 | 46.51 | 44.32 | 44.70 | 1,771,504 | -1.70(-3.67%) |
May 17, 2018 | 46.36 | 46.74 | 46.11 | 46.40 | 664,129 | +0.16(+0.35%) |
May 16, 2018 | 46.12 | 46.85 | 46.07 | 46.24 | 831,666 | +0.31(+0.68%) |
May 15, 2018 | 45.81 | 46.16 | 45.42 | 45.93 | 1,187,955 | -0.11(-0.23%) |
May 14, 2018 | 47.44 | 47.44 | 45.59 | 46.04 | 2,158,910 | -1.45(-3.06%) |
May 11, 2018 | 47.82 | 48.06 | 47.25 | 47.49 | 979,631 | -0.18(-0.37%) |
May 10, 2018 | 47.35 | 47.90 | 47.15 | 47.67 | 586,539 | +0.52(+1.11%) |
May 09, 2018 | 47.78 | 47.99 | 47.03 | 47.14 | 997,258 | -0.59(-1.24%) |
May 08, 2018 | 46.92 | 48.05 | 46.92 | 47.74 | 1,088,039 | +0.78(+1.65%) |
May 07, 2018 | 46.64 | 47.08 | 46.12 | 46.96 | 1,244,144 | +0.26(+0.55%) |
May 04, 2018 | 45.92 | 47.29 | 45.77 | 46.71 | 1,431,549 | +0.82(+1.79%) |
May 03, 2018 | 45.91 | 46.12 | 45.48 | 45.89 | 715,846 | -0.08(-0.17%) |
May 02, 2018 | 46.25 | 46.55 | 45.63 | 45.97 | 909,071 | -0.56(-1.21%) |
May 01, 2018 | 45.90 | 46.63 | 45.45 | 46.53 | 1,123,413 | +0.71(+1.56%) |
Apr 30, 2018 | 46.53 | 46.71 | 45.42 | 45.82 | 1,417,803 | -0.78(-1.67%) |
Apr 27, 2018 | 46.09 | 46.99 | 45.81 | 46.59 | 1,559,463 | +0.63(+1.38%) |
Apr 26, 2018 | 44.93 | 47.26 | 44.93 | 45.96 | 3,305,300 | +1.05(+2.34%) |
Apr 25, 2018 | 44.63 | 45.14 | 43.91 | 44.91 | 2,446,849 | +0.24(+0.53%) |
Apr 24, 2018 | 45.19 | 45.20 | 44.07 | 44.67 | 1,377,605 | -0.40(-0.88%) |
Apr 23, 2018 | 45.64 | 45.64 | 44.78 | 45.07 | 1,361,591 | -0.44(-0.97%) |
Apr 20, 2018 | 46.23 | 46.34 | 45.14 | 45.51 | 1,300,224 | -0.64(-1.39%) |
Apr 19, 2018 | 46.59 | 46.83 | 45.64 | 46.15 | 1,059,184 | -0.65(-1.39%) |
Apr 18, 2018 | 46.60 | 47.08 | 46.30 | 46.80 | 958,749 | +0.47(+1.02%) |
Apr 17, 2018 | 46.27 | 47.01 | 45.38 | 46.33 | 978,692 | +0.16(+0.35%) |
Apr 16, 2018 | 46.11 | 46.82 | 45.75 | 46.17 | 1,127,932 | +0.14(+0.31%) |
Apr 13, 2018 | 45.00 | 46.22 | 44.73 | 46.03 | 1,296,000 | +1.31(+2.92%) |
Apr 12, 2018 | 45.32 | 45.66 | 44.70 | 44.72 | 917,640 | -0.29(-0.65%) |
Apr 11, 2018 | 45.61 | 46.03 | 44.79 | 45.01 | 1,257,309 | -0.79(-1.73%) |
Apr 10, 2018 | 45.94 | 45.97 | 45.27 | 45.81 | 1,095,719 | +0.43(+0.95%) |
Apr 09, 2018 | 46.30 | 46.53 | 45.21 | 45.37 | 992,452 | -0.54(-1.17%) |
Apr 06, 2018 | 45.30 | 46.77 | 45.30 | 45.91 | 2,304,736 | +0.28(+0.62%) |
Apr 05, 2018 | 44.35 | 45.70 | 44.14 | 45.63 | 2,216,273 | +1.53(+3.46%) |
Apr 04, 2018 | 42.19 | 44.22 | 42.19 | 44.10 | 1,191,960 | +1.42(+3.33%) |
Apr 03, 2018 | 42.20 | 42.74 | 41.96 | 42.68 | 1,184,383 | +0.82(+1.96%) |