Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.71 | 51.53 | 50.59 | 50.46 | 309,484 | -0.04(-0.08%) |
Jun 28, 2018 | 50.34 | 51.16 | 50.09 | 50.50 | 154,818 | +0.21(+0.41%) |
Jun 27, 2018 | 50.92 | 51.27 | 50.13 | 50.30 | 163,713 | -0.62(-1.21%) |
Jun 26, 2018 | 50.71 | 51.29 | 50.26 | 50.92 | 112,403 | +0.21(+0.41%) |
Jun 25, 2018 | 51.25 | 51.49 | 50.44 | 50.71 | 75,415 | -0.86(-1.68%) |
Jun 22, 2018 | 51.57 | 52.11 | 50.83 | 51.57 | 342,894 | -0.04(-0.08%) |
Jun 21, 2018 | 52.03 | 52.32 | 51.33 | 51.62 | 91,269 | -0.37(-0.71%) |
Jun 20, 2018 | 51.57 | 52.15 | 51.45 | 51.99 | 68,278 | +0.66(+1.28%) |
Jun 19, 2018 | 50.38 | 51.49 | 50.30 | 51.33 | 94,541 | +0.82(+1.63%) |
Jun 18, 2018 | 50.34 | 51.25 | 50.09 | 50.50 | 119,699 | -0.21(-0.41%) |
Jun 15, 2018 | 50.71 | 50.34 | 50.71 | 451,056 | +0.00(+0.00%) | |
Jun 14, 2018 | 50.55 | 50.75 | 49.89 | 50.71 | 82,445 | +0.25(+0.49%) |
Jun 13, 2018 | 50.67 | 51.04 | 50.13 | 50.46 | 77,822 | -0.25(-0.49%) |
Jun 12, 2018 | 51.20 | 51.25 | 50.46 | 50.71 | 53,043 | -0.41(-0.81%) |
Jun 11, 2018 | 52.32 | 52.48 | 51.04 | 51.12 | 111,094 | -1.23(-2.36%) |
Jun 08, 2018 | 52.77 | 52.83 | 52.19 | 52.36 | 109,007 | -0.41(-0.78%) |
Jun 07, 2018 | 52.69 | 53.06 | 52.40 | 52.77 | 112,790 | +0.21(+0.39%) |
Jun 06, 2018 | 51.45 | 52.60 | 51.45 | 52.56 | 87,049 | +1.15(+2.24%) |
Jun 05, 2018 | 51.25 | 51.45 | 50.79 | 51.41 | 81,361 | +0.21(+0.40%) |
Jun 04, 2018 | 50.83 | 51.25 | 50.59 | 51.20 | 65,898 | +0.45(+0.89%) |
Jun 01, 2018 | 50.22 | 50.87 | 49.93 | 50.75 | 104,073 | +0.91(+1.82%) |
May 31, 2018 | 50.59 | 50.79 | 49.85 | 49.85 | 107,944 | -0.78(-1.54%) |
May 30, 2018 | 50.05 | 51.23 | 50.05 | 50.63 | 100,148 | +0.82(+1.65%) |
May 29, 2018 | 50.50 | 50.92 | 49.60 | 49.80 | 134,843 | -0.86(-1.71%) |
May 25, 2018 | 50.67 | 50.67 | 50.67 | 0 | +0.25(+0.49%) | |
May 24, 2018 | 51.04 | 51.04 | 50.05 | 50.42 | 109,184 | -0.66(-1.29%) |
May 23, 2018 | 51.04 | 51.45 | 50.83 | 51.08 | 87,795 | -0.08(-0.16%) |
May 22, 2018 | 50.83 | 51.74 | 50.40 | 51.16 | 147,195 | -0.04(-0.08%) |
May 21, 2018 | 50.22 | 51.53 | 50.22 | 51.20 | 124,248 | +1.15(+2.30%) |
May 18, 2018 | 49.93 | 50.13 | 49.39 | 50.05 | 130,742 | +0.29(+0.58%) |
May 17, 2018 | 49.76 | 50.09 | 49.23 | 49.76 | 127,271 | +0.00(+0.00%) |
May 16, 2018 | 49.80 | 50.09 | 49.39 | 49.76 | 97,544 | +0.00(+0.00%) |
May 15, 2018 | 49.56 | 50.22 | 49.56 | 49.76 | 76,366 | +0.00(+0.00%) |
May 14, 2018 | 49.80 | 50.13 | 49.52 | 49.76 | 90,123 | -0.04(-0.08%) |
May 11, 2018 | 50.01 | 50.42 | 49.60 | 49.80 | 66,049 | -0.25(-0.49%) |
May 10, 2018 | 49.97 | 50.83 | 49.23 | 50.05 | 127,458 | +0.12(+0.25%) |
May 09, 2018 | 48.78 | 50.46 | 48.78 | 49.93 | 163,740 | -0.16(-0.33%) |
May 08, 2018 | 49.68 | 50.13 | 49.27 | 50.09 | 94,884 | +0.41(+0.83%) |
May 07, 2018 | 49.64 | 50.18 | 49.15 | 49.68 | 62,213 | +0.08(+0.17%) |
May 04, 2018 | 48.73 | 50.05 | 48.32 | 49.60 | 85,521 | +0.54(+1.09%) |
May 03, 2018 | 49.10 | 49.27 | 48.32 | 49.06 | 118,887 | -0.29(-0.58%) |
May 02, 2018 | 49.06 | 49.85 | 48.69 | 49.35 | 124,757 | +0.33(+0.67%) |
May 01, 2018 | 47.05 | 49.19 | 47.05 | 49.02 | 278,850 | +0.70(+1.45%) |
Apr 30, 2018 | 49.39 | 49.43 | 48.32 | 48.32 | 145,756 | -0.91(-1.84%) |
Apr 27, 2018 | 49.43 | 49.93 | 48.57 | 49.23 | 85,914 | -0.21(-0.42%) |
Apr 26, 2018 | 49.97 | 50.09 | 48.04 | 49.43 | 109,659 | -0.49(-0.99%) |
Apr 25, 2018 | 49.60 | 50.55 | 49.39 | 49.93 | 110,756 | +0.04(+0.08%) |
Apr 24, 2018 | 49.60 | 50.59 | 49.25 | 49.89 | 193,902 | +0.41(+0.83%) |
Apr 23, 2018 | 49.39 | 49.89 | 49.23 | 49.48 | 159,895 | +0.04(+0.08%) |
Apr 20, 2018 | 49.23 | 50.18 | 49.08 | 49.43 | 227,961 | +0.12(+0.25%) |
Apr 19, 2018 | 45.73 | 49.52 | 45.73 | 49.31 | 233,865 | +1.73(+3.63%) |
Apr 18, 2018 | 47.99 | 48.50 | 47.42 | 47.58 | 343,085 | -0.37(-0.77%) |
Apr 17, 2018 | 48.78 | 49.93 | 47.91 | 47.95 | 219,401 | -0.58(-1.19%) |
Apr 16, 2018 | 49.64 | 49.72 | 48.41 | 48.53 | 180,641 | -0.86(-1.75%) |
Apr 13, 2018 | 50.05 | 50.05 | 49.06 | 49.39 | 293,346 | -0.41(-0.83%) |
Apr 12, 2018 | 49.10 | 50.18 | 46.27 | 49.80 | 286,180 | +1.03(+2.11%) |
Apr 11, 2018 | 48.24 | 48.82 | 47.75 | 48.78 | 181,117 | +0.33(+0.68%) |
Apr 10, 2018 | 48.69 | 48.73 | 48.16 | 48.45 | 121,428 | +0.37(+0.77%) |
Apr 09, 2018 | 48.36 | 49.27 | 48.03 | 48.08 | 126,520 | -0.49(-1.02%) |
Apr 06, 2018 | 49.27 | 49.68 | 48.12 | 48.57 | 141,546 | -0.95(-1.91%) |
Apr 05, 2018 | 49.52 | 49.68 | 49.06 | 49.52 | 117,526 | +0.37(+0.75%) |
Apr 04, 2018 | 47.75 | 49.31 | 47.50 | 49.15 | 149,838 | +0.86(+1.79%) |
Apr 03, 2018 | 48.16 | 48.36 | 47.54 | 48.28 | 196,320 | +0.41(+0.86%) |