Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.82 | 49.99 | 49.45 | 49.61 | 1,037,570 | -0.07(-0.15%) |
Jun 28, 2018 | 48.91 | 49.85 | 48.23 | 49.69 | 1,015,641 | +0.72(+1.48%) |
Jun 27, 2018 | 49.50 | 49.64 | 48.93 | 48.96 | 1,121,964 | -0.72(-1.44%) |
Jun 26, 2018 | 49.02 | 49.88 | 49.02 | 49.68 | 1,180,506 | +0.89(+1.83%) |
Jun 25, 2018 | 48.94 | 49.13 | 48.28 | 48.79 | 1,387,483 | -0.06(-0.12%) |
Jun 22, 2018 | 50.52 | 50.76 | 48.78 | 48.85 | 13,047,567 | -1.60(-3.17%) |
Jun 21, 2018 | 50.70 | 50.80 | 49.91 | 50.45 | 1,192,021 | -0.09(-0.19%) |
Jun 20, 2018 | 49.59 | 50.72 | 49.59 | 50.54 | 1,216,362 | +1.00(+2.02%) |
Jun 19, 2018 | 49.32 | 49.56 | 49.02 | 49.54 | 970,709 | +0.12(+0.24%) |
Jun 18, 2018 | 49.21 | 49.45 | 48.97 | 49.42 | 778,696 | -0.01(-0.03%) |
Jun 15, 2018 | 49.44 | 49.24 | 49.44 | 1,558,939 | +0.20(+0.40%) | |
Jun 14, 2018 | 48.83 | 49.26 | 48.48 | 49.24 | 642,309 | +0.54(+1.11%) |
Jun 13, 2018 | 48.72 | 49.06 | 48.49 | 48.70 | 632,115 | +0.07(+0.14%) |
Jun 12, 2018 | 48.86 | 48.94 | 48.32 | 48.64 | 757,857 | -0.22(-0.45%) |
Jun 11, 2018 | 48.41 | 48.89 | 48.35 | 48.86 | 1,016,852 | +0.45(+0.93%) |
Jun 08, 2018 | 48.02 | 48.46 | 47.76 | 48.40 | 567,688 | +0.45(+0.93%) |
Jun 07, 2018 | 48.74 | 48.74 | 47.71 | 47.96 | 418,537 | -0.61(-1.26%) |
Jun 06, 2018 | 48.25 | 48.57 | 628,914 | -0.01(-0.02%) | ||
Jun 05, 2018 | 48.02 | 48.61 | 47.88 | 48.58 | 718,637 | +0.59(+1.23%) |
Jun 04, 2018 | 47.51 | 47.99 | 47.19 | 47.99 | 724,029 | +0.58(+1.23%) |
Jun 01, 2018 | 47.56 | 47.75 | 47.28 | 47.40 | 639,806 | +0.14(+0.29%) |
May 31, 2018 | 47.78 | 48.08 | 47.22 | 47.26 | 719,645 | -0.52(-1.08%) |
May 30, 2018 | 46.94 | 47.94 | 46.80 | 47.78 | 985,641 | +1.03(+2.20%) |
May 29, 2018 | 45.97 | 46.78 | 45.97 | 46.75 | 684,903 | +0.55(+1.18%) |
May 25, 2018 | 46.21 | 46.21 | 46.21 | 0 | -0.36(-0.77%) | |
May 24, 2018 | 46.50 | 46.85 | 46.26 | 46.56 | 396,033 | +0.04(+0.08%) |
May 23, 2018 | 46.59 | 46.76 | 46.20 | 46.53 | 485,465 | -0.04(-0.08%) |
May 22, 2018 | 46.27 | 46.84 | 46.17 | 46.56 | 758,171 | +0.44(+0.95%) |
May 21, 2018 | 46.31 | 46.31 | 45.74 | 46.13 | 800,168 | +0.21(+0.46%) |
May 18, 2018 | 46.32 | 46.47 | 45.88 | 45.91 | 639,759 | -0.17(-0.36%) |
May 17, 2018 | 46.32 | 46.40 | 45.96 | 46.08 | 608,649 | -0.10(-0.22%) |
May 16, 2018 | 45.83 | 46.57 | 45.64 | 46.18 | 708,383 | +0.46(+1.01%) |
May 15, 2018 | 45.69 | 47.25 | 45.62 | 45.72 | 835,255 | -0.08(-0.18%) |
May 14, 2018 | 46.22 | 46.29 | 45.49 | 45.80 | 697,502 | -0.30(-0.65%) |
May 11, 2018 | 46.53 | 46.59 | 45.75 | 46.10 | 533,630 | -0.38(-0.82%) |
May 10, 2018 | 46.64 | 46.94 | 46.24 | 46.48 | 526,944 | +0.12(+0.25%) |
May 09, 2018 | 46.20 | 46.57 | 45.69 | 46.37 | 852,686 | +0.13(+0.28%) |
May 08, 2018 | 46.22 | 46.39 | 45.88 | 46.23 | 604,979 | +0.14(+0.30%) |
May 07, 2018 | 46.29 | 46.41 | 45.86 | 46.10 | 805,248 | +0.20(+0.43%) |
May 04, 2018 | 45.59 | 46.48 | 45.18 | 45.90 | 725,836 | +0.05(+0.11%) |
May 03, 2018 | 45.34 | 45.91 | 45.05 | 45.85 | 981,124 | +0.33(+0.72%) |
May 02, 2018 | 44.78 | 45.78 | 44.78 | 45.52 | 1,035,478 | +0.56(+1.25%) |
May 01, 2018 | 44.34 | 45.03 | 43.80 | 44.96 | 1,218,375 | +0.56(+1.27%) |
Apr 30, 2018 | 45.20 | 45.65 | 44.35 | 44.40 | 1,391,171 | -0.53(-1.17%) |
Apr 27, 2018 | 43.80 | 45.51 | 43.44 | 44.92 | 1,579,489 | +2.96(+7.06%) |
Apr 26, 2018 | 41.80 | 42.07 | 41.45 | 41.96 | 705,841 | +0.07(+0.16%) |
Apr 25, 2018 | 41.74 | 42.02 | 41.05 | 41.89 | 646,447 | +0.00(+0.00%) |
Apr 24, 2018 | 42.36 | 42.64 | 41.49 | 41.89 | 717,654 | -0.31(-0.74%) |
Apr 23, 2018 | 42.38 | 42.52 | 42.10 | 42.21 | 458,087 | -0.07(-0.17%) |
Apr 20, 2018 | 42.45 | 42.65 | 42.24 | 42.28 | 501,371 | -0.17(-0.40%) |
Apr 19, 2018 | 42.92 | 42.92 | 42.10 | 42.45 | 576,375 | -0.47(-1.11%) |
Apr 18, 2018 | 42.70 | 43.39 | 42.54 | 42.92 | 831,225 | +0.36(+0.84%) |
Apr 17, 2018 | 42.23 | 42.64 | 41.76 | 42.56 | 1,074,197 | +0.80(+1.91%) |
Apr 16, 2018 | 41.76 | 42.10 | 41.45 | 41.77 | 1,165,860 | +0.27(+0.65%) |
Apr 13, 2018 | 41.96 | 41.96 | 41.33 | 41.50 | 774,965 | -0.28(-0.68%) |
Apr 12, 2018 | 41.94 | 42.45 | 41.74 | 41.78 | 622,844 | +0.08(+0.19%) |
Apr 11, 2018 | 41.48 | 41.88 | 41.05 | 41.70 | 1,048,426 | -0.04(-0.09%) |
Apr 10, 2018 | 42.33 | 42.34 | 41.71 | 41.74 | 819,323 | -0.35(-0.83%) |
Apr 09, 2018 | 42.26 | 42.78 | 42.07 | 42.09 | 657,571 | +0.06(+0.14%) |
Apr 06, 2018 | 42.80 | 43.36 | 41.73 | 42.03 | 731,973 | -1.04(-2.41%) |
Apr 05, 2018 | 43.07 | 43.58 | 42.98 | 43.07 | 862,262 | +0.24(+0.56%) |
Apr 04, 2018 | 41.59 | 42.97 | 41.50 | 42.83 | 1,218,468 | +0.85(+2.02%) |
Apr 03, 2018 | 40.69 | 42.11 | 40.69 | 41.98 | 1,173,991 | +1.34(+3.29%) |