Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.30 | 48.37 | 47.51 | 47.53 | 44,405 | -0.30(-0.62%) |
Jun 28, 2018 | 48.01 | 48.14 | 47.80 | 47.83 | 47,721 | -0.10(-0.22%) |
Jun 27, 2018 | 49.01 | 49.01 | 47.93 | 47.93 | 60,628 | -0.92(-1.88%) |
Jun 26, 2018 | 49.17 | 49.17 | 48.61 | 48.85 | 60,474 | -0.18(-0.37%) |
Jun 25, 2018 | 49.35 | 49.35 | 48.66 | 49.03 | 68,067 | -0.40(-0.81%) |
Jun 22, 2018 | 50.01 | 50.01 | 49.12 | 49.43 | 41,749 | -0.30(-0.59%) |
Jun 21, 2018 | 49.78 | 50.12 | 49.39 | 49.73 | 147,296 | -0.21(-0.42%) |
Jun 20, 2018 | 49.93 | 50.02 | 49.70 | 49.94 | 46,448 | +0.20(+0.40%) |
Jun 19, 2018 | 48.95 | 49.81 | 48.95 | 49.74 | 76,741 | +0.50(+1.02%) |
Jun 18, 2018 | 48.85 | 49.40 | 48.66 | 49.24 | 33,887 | +0.10(+0.19%) |
Jun 15, 2018 | 49.38 | 48.60 | 49.14 | 60,813 | -0.10(-0.21%) | |
Jun 14, 2018 | 49.62 | 49.62 | 48.82 | 49.24 | 65,726 | -0.04(-0.09%) |
Jun 13, 2018 | 49.63 | 49.73 | 49.08 | 49.29 | 46,358 | -0.10(-0.19%) |
Jun 12, 2018 | 49.80 | 49.80 | 49.21 | 49.38 | 47,756 | -0.46(-0.92%) |
Jun 11, 2018 | 50.71 | 50.71 | 49.68 | 49.84 | 41,930 | -0.65(-1.29%) |
Jun 08, 2018 | 50.44 | 50.58 | 50.34 | 50.49 | 81,709 | +0.05(+0.10%) |
Jun 07, 2018 | 50.72 | 50.74 | 50.28 | 50.44 | 159,571 | +0.01(+0.02%) |
Jun 06, 2018 | 49.86 | 50.45 | 49.51 | 50.43 | 84,745 | +0.77(+1.55%) |
Jun 05, 2018 | 49.71 | 49.71 | 49.31 | 49.66 | 25,608 | -0.05(-0.10%) |
Jun 04, 2018 | 49.30 | 49.72 | 49.13 | 49.71 | 56,795 | +0.51(+1.05%) |
Jun 01, 2018 | 49.24 | 49.43 | 49.10 | 49.19 | 54,822 | +0.44(+0.91%) |
May 31, 2018 | 49.13 | 49.25 | 48.62 | 48.75 | 36,505 | -0.38(-0.78%) |
May 30, 2018 | 48.63 | 49.21 | 48.46 | 49.13 | 108,218 | +0.89(+1.85%) |
May 29, 2018 | 48.62 | 48.85 | 47.98 | 48.24 | 117,039 | -0.77(-1.57%) |
May 25, 2018 | 49.01 | 49.01 | 49.01 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 49.17 | 49.17 | 48.37 | 49.08 | 72,643 | -0.14(-0.28%) |
May 23, 2018 | 49.22 | 49.37 | 49.04 | 49.22 | 107,475 | -0.21(-0.42%) |
May 22, 2018 | 49.48 | 49.79 | 49.12 | 49.43 | 136,454 | +0.13(+0.26%) |
May 21, 2018 | 48.73 | 49.35 | 48.73 | 49.30 | 52,883 | +0.72(+1.48%) |
May 18, 2018 | 48.76 | 48.85 | 48.57 | 48.58 | 24,371 | -0.29(-0.58%) |
May 17, 2018 | 48.44 | 48.91 | 48.36 | 48.86 | 26,223 | +0.30(+0.62%) |
May 16, 2018 | 48.02 | 48.70 | 48.02 | 48.56 | 66,980 | +0.29(+0.61%) |
May 15, 2018 | 47.94 | 48.49 | 47.94 | 48.27 | 66,001 | +0.37(+0.78%) |
May 14, 2018 | 48.23 | 48.26 | 47.84 | 47.89 | 26,755 | -0.29(-0.61%) |
May 11, 2018 | 48.38 | 48.44 | 48.06 | 48.19 | 27,851 | -0.04(-0.09%) |
May 10, 2018 | 48.09 | 48.38 | 47.85 | 48.23 | 35,525 | +0.04(+0.09%) |
May 09, 2018 | 47.91 | 48.41 | 47.77 | 48.19 | 90,217 | +0.38(+0.80%) |
May 08, 2018 | 47.18 | 47.97 | 47.17 | 47.81 | 87,126 | +0.41(+0.86%) |
May 07, 2018 | 47.29 | 47.68 | 46.98 | 47.40 | 112,235 | +0.27(+0.57%) |
May 04, 2018 | 46.30 | 47.56 | 46.27 | 47.13 | 59,216 | +0.54(+1.15%) |
May 03, 2018 | 46.71 | 46.92 | 46.28 | 46.60 | 46,695 | -0.48(-1.03%) |
May 02, 2018 | 46.99 | 47.45 | 46.67 | 47.08 | 32,418 | +0.08(+0.17%) |
May 01, 2018 | 46.54 | 47.05 | 46.04 | 47.00 | 28,193 | +0.29(+0.63%) |
Apr 30, 2018 | 47.63 | 47.63 | 46.71 | 46.71 | 21,909 | -0.68(-1.44%) |
Apr 27, 2018 | 47.44 | 47.74 | 47.27 | 47.39 | 45,221 | +0.07(+0.15%) |
Apr 26, 2018 | 47.55 | 47.68 | 47.28 | 47.32 | 29,752 | -0.22(-0.45%) |
Apr 25, 2018 | 47.77 | 47.89 | 47.30 | 47.54 | 67,026 | -0.14(-0.29%) |
Apr 24, 2018 | 47.53 | 48.13 | 47.27 | 47.68 | 50,059 | +0.35(+0.73%) |
Apr 23, 2018 | 47.08 | 47.41 | 46.84 | 47.33 | 71,582 | +0.49(+1.05%) |
Apr 20, 2018 | 46.60 | 47.03 | 46.60 | 46.84 | 40,864 | +0.18(+0.39%) |
Apr 19, 2018 | 46.09 | 46.76 | 46.09 | 46.66 | 32,171 | +0.72(+1.56%) |
Apr 18, 2018 | 46.11 | 46.38 | 45.94 | 45.94 | 23,685 | -0.22(-0.47%) |
Apr 17, 2018 | 46.71 | 46.72 | 45.87 | 46.15 | 42,138 | -0.35(-0.74%) |
Apr 16, 2018 | 46.50 | 46.59 | 46.08 | 46.50 | 41,418 | +0.42(+0.92%) |
Apr 13, 2018 | 47.22 | 47.22 | 46.01 | 46.08 | 68,955 | -0.67(-1.43%) |
Apr 12, 2018 | 46.39 | 46.92 | 46.04 | 46.74 | 36,490 | +0.71(+1.54%) |
Apr 11, 2018 | 45.96 | 46.16 | 45.71 | 46.03 | 28,998 | -0.16(-0.34%) |
Apr 10, 2018 | 46.15 | 46.34 | 45.58 | 46.19 | 52,436 | +0.82(+1.81%) |
Apr 09, 2018 | 45.90 | 46.22 | 45.33 | 45.37 | 37,804 | -0.09(-0.19%) |
Apr 06, 2018 | 45.45 | 51,588 | -1.13(-2.43%) | |||
Apr 05, 2018 | 46.73 | 46.73 | 46.11 | 46.59 | 28,039 | +0.33(+0.71%) |
Apr 04, 2018 | 44.99 | 46.38 | 44.99 | 46.26 | 46,731 | +0.45(+0.98%) |
Apr 03, 2018 | 45.38 | 45.81 | 45.21 | 45.81 | 69,490 | +0.50(+1.10%) |