Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.78 | 47.29 | 46.37 | 46.37 | 1,288,381 | -0.12(-0.25%) |
Jun 28, 2018 | 47.27 | 47.39 | 45.84 | 46.49 | 1,919,328 | -1.41(-2.95%) |
Jun 27, 2018 | 49.00 | 49.65 | 47.88 | 47.90 | 857,604 | -0.75(-1.54%) |
Jun 26, 2018 | 48.67 | 49.01 | 48.21 | 48.65 | 1,328,429 | +0.09(+0.18%) |
Jun 25, 2018 | 49.55 | 49.55 | 48.07 | 48.56 | 1,426,384 | -1.36(-2.73%) |
Jun 22, 2018 | 50.94 | 50.94 | 49.69 | 49.93 | 1,607,862 | -0.59(-1.18%) |
Jun 21, 2018 | 51.39 | 51.39 | 50.15 | 50.52 | 794,685 | -1.01(-1.97%) |
Jun 20, 2018 | 51.48 | 51.91 | 51.28 | 51.53 | 680,661 | +0.46(+0.90%) |
Jun 19, 2018 | 51.52 | 51.65 | 50.57 | 51.08 | 1,010,810 | -1.13(-2.17%) |
Jun 18, 2018 | 51.93 | 52.59 | 51.70 | 52.21 | 766,062 | -0.13(-0.24%) |
Jun 15, 2018 | 52.56 | 51.42 | 52.33 | 735,806 | -0.12(-0.22%) | |
Jun 14, 2018 | 52.45 | 52.90 | 52.34 | 52.45 | 532,288 | +0.14(+0.26%) |
Jun 13, 2018 | 52.88 | 53.01 | 52.28 | 52.31 | 782,367 | -0.52(-0.98%) |
Jun 12, 2018 | 53.13 | 53.16 | 52.74 | 52.83 | 656,999 | -0.14(-0.26%) |
Jun 11, 2018 | 52.61 | 53.42 | 52.52 | 52.97 | 570,828 | +0.49(+0.93%) |
Jun 08, 2018 | 52.41 | 52.86 | 52.38 | 52.48 | 474,135 | -0.15(-0.28%) |
Jun 07, 2018 | 53.11 | 53.41 | 52.52 | 52.63 | 770,929 | -0.29(-0.55%) |
Jun 06, 2018 | 53.07 | 52.92 | 993,461 | +1.78(+3.49%) | ||
Jun 05, 2018 | 50.98 | 51.71 | 50.98 | 51.13 | 782,326 | +0.17(+0.32%) |
Jun 04, 2018 | 51.11 | 51.27 | 50.90 | 50.97 | 631,126 | +0.12(+0.23%) |
Jun 01, 2018 | 50.59 | 51.44 | 50.43 | 50.85 | 1,175,361 | +1.06(+2.13%) |
May 31, 2018 | 50.33 | 50.33 | 49.56 | 49.79 | 794,336 | -0.45(-0.89%) |
May 30, 2018 | 50.44 | 50.64 | 50.21 | 50.24 | 571,345 | +0.15(+0.29%) |
May 29, 2018 | 50.62 | 50.75 | 49.81 | 50.09 | 409,947 | -0.66(-1.31%) |
May 25, 2018 | 50.75 | 50.75 | 50.75 | 0 | -0.29(-0.57%) | |
May 24, 2018 | 51.13 | 51.44 | 50.76 | 51.05 | 447,384 | -0.14(-0.27%) |
May 23, 2018 | 50.74 | 51.19 | 50.61 | 51.18 | 394,099 | +0.04(+0.08%) |
May 22, 2018 | 51.48 | 51.92 | 50.58 | 51.14 | 437,255 | -0.14(-0.27%) |
May 21, 2018 | 51.75 | 52.29 | 51.09 | 51.28 | 746,937 | +0.01(+0.02%) |
May 18, 2018 | 51.62 | 51.94 | 51.23 | 51.27 | 779,194 | -0.36(-0.70%) |
May 17, 2018 | 51.10 | 51.98 | 51.00 | 51.63 | 678,239 | +0.64(+1.26%) |
May 16, 2018 | 50.43 | 51.47 | 50.43 | 50.99 | 532,148 | +0.50(+0.98%) |
May 15, 2018 | 50.21 | 50.90 | 50.21 | 50.49 | 508,095 | -0.19(-0.38%) |
May 14, 2018 | 51.01 | 51.31 | 50.55 | 50.69 | 433,341 | -0.06(-0.12%) |
May 11, 2018 | 50.75 | 51.08 | 50.54 | 50.75 | 460,173 | +0.03(+0.06%) |
May 10, 2018 | 50.40 | 50.72 | 50.11 | 50.72 | 502,882 | +0.52(+1.03%) |
May 09, 2018 | 50.28 | 50.58 | 49.92 | 50.20 | 556,358 | +0.21(+0.43%) |
May 08, 2018 | 49.35 | 50.17 | 49.35 | 49.98 | 810,942 | +0.48(+0.96%) |
May 07, 2018 | 48.60 | 49.70 | 48.38 | 49.51 | 778,144 | +1.18(+2.44%) |
May 04, 2018 | 47.54 | 48.84 | 47.36 | 48.33 | 1,182,364 | +0.46(+0.96%) |
May 03, 2018 | 47.99 | 48.34 | 47.53 | 47.87 | 712,910 | -0.26(-0.55%) |
May 02, 2018 | 48.64 | 48.72 | 48.03 | 48.13 | 1,060,495 | -0.62(-1.28%) |
May 01, 2018 | 49.22 | 49.53 | 48.17 | 48.76 | 1,110,120 | -0.67(-1.36%) |
Apr 30, 2018 | 50.28 | 50.66 | 49.40 | 49.43 | 848,413 | -0.84(-1.67%) |
Apr 27, 2018 | 50.44 | 50.89 | 50.16 | 50.27 | 1,007,927 | -0.20(-0.41%) |
Apr 26, 2018 | 50.51 | 50.67 | 49.95 | 50.47 | 711,156 | +0.00(+0.00%) |
Apr 25, 2018 | 50.18 | 51.11 | 49.89 | 50.47 | 958,391 | -0.08(-0.15%) |
Apr 24, 2018 | 52.18 | 52.27 | 49.21 | 50.55 | 2,534,558 | -2.29(-4.33%) |
Apr 23, 2018 | 52.93 | 53.24 | 52.57 | 52.84 | 1,423,994 | +0.11(+0.20%) |
Apr 20, 2018 | 52.83 | 52.91 | 52.26 | 52.73 | 563,014 | +0.12(+0.22%) |
Apr 19, 2018 | 53.16 | 53.26 | 52.36 | 52.62 | 500,825 | -0.42(-0.79%) |
Apr 18, 2018 | 53.15 | 53.31 | 52.72 | 53.04 | 364,703 | +0.10(+0.18%) |
Apr 17, 2018 | 53.00 | 53.05 | 52.48 | 52.94 | 587,394 | +0.56(+1.06%) |
Apr 16, 2018 | 52.36 | 52.80 | 51.87 | 52.38 | 399,405 | +0.47(+0.90%) |
Apr 13, 2018 | 52.70 | 52.81 | 51.65 | 51.91 | 444,564 | -0.49(-0.93%) |
Apr 12, 2018 | 51.80 | 52.59 | 51.65 | 52.40 | 510,766 | +0.76(+1.47%) |
Apr 11, 2018 | 50.63 | 51.68 | 50.46 | 51.64 | 518,530 | +0.73(+1.44%) |
Apr 10, 2018 | 50.62 | 51.37 | 50.42 | 50.91 | 398,019 | +1.09(+2.19%) |
Apr 09, 2018 | 50.19 | 50.64 | 49.82 | 49.82 | 534,440 | +0.21(+0.43%) |
Apr 06, 2018 | 50.89 | 51.14 | 49.06 | 49.60 | 820,228 | -1.73(-3.36%) |
Apr 05, 2018 | 51.13 | 51.51 | 50.89 | 51.33 | 767,026 | +0.55(+1.07%) |
Apr 04, 2018 | 49.22 | 50.92 | 48.69 | 50.78 | 838,979 | +0.30(+0.60%) |
Apr 03, 2018 | 50.06 | 52.50 | 49.47 | 50.48 | 848,310 | +0.49(+0.97%) |
Apr 02, 2018 | 50.51 | 50.63 | 49.28 | 49.99 | 1,388,202 | -0.52(-1.02%) |
Mar 29, 2018 | 50.51 | 50.51 | 50.51 | 0 | +1.34(+2.74%) |