Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.19 | 48.35 | 48.19 | 48.19 | 23,980 | -0.06(-0.13%) |
Jun 28, 2018 | 48.11 | 48.31 | 48.02 | 48.25 | 107,092 | +0.20(+0.41%) |
Jun 27, 2018 | 48.45 | 48.60 | 48.05 | 48.06 | 42,256 | -0.41(-0.84%) |
Jun 26, 2018 | 48.51 | 48.58 | 48.32 | 48.47 | 32,522 | +0.24(+0.49%) |
Jun 25, 2018 | 48.48 | 48.48 | 48.06 | 48.23 | 51,731 | -0.72(-1.48%) |
Jun 22, 2018 | 49.12 | 49.14 | 48.89 | 48.95 | 19,270 | +0.35(+0.72%) |
Jun 21, 2018 | 48.67 | 48.82 | 48.47 | 48.60 | 56,838 | -0.08(-0.17%) |
Jun 20, 2018 | 48.88 | 48.88 | 48.62 | 48.68 | 41,981 | +0.07(+0.14%) |
Jun 19, 2018 | 48.52 | 48.62 | 48.41 | 48.62 | 36,787 | -0.58(-1.17%) |
Jun 18, 2018 | 49.08 | 49.19 | 49.01 | 49.19 | 39,459 | -0.22(-0.45%) |
Jun 15, 2018 | 49.66 | 49.22 | 49.42 | 29,420 | -0.25(-0.50%) | |
Jun 14, 2018 | 49.80 | 49.80 | 49.62 | 49.66 | 19,188 | -0.12(-0.25%) |
Jun 13, 2018 | 49.90 | 49.95 | 49.66 | 49.79 | 40,346 | -0.02(-0.05%) |
Jun 12, 2018 | 50.03 | 50.03 | 49.79 | 49.81 | 33,733 | -0.41(-0.82%) |
Jun 11, 2018 | 50.10 | 50.25 | 50.10 | 50.23 | 22,456 | +0.23(+0.46%) |
Jun 08, 2018 | 49.93 | 50.05 | 49.90 | 50.00 | 14,440 | +0.04(+0.08%) |
Jun 07, 2018 | 50.16 | 50.19 | 49.93 | 49.95 | 86,858 | -0.09(-0.18%) |
Jun 06, 2018 | 50.04 | 49.78 | 50.04 | 38,098 | +0.31(+0.63%) | |
Jun 05, 2018 | 49.76 | 49.79 | 49.66 | 49.73 | 98,650 | -0.13(-0.26%) |
Jun 04, 2018 | 50.01 | 50.01 | 49.82 | 49.86 | 35,997 | +0.35(+0.70%) |
Jun 01, 2018 | 49.39 | 49.57 | 49.39 | 49.52 | 44,142 | +0.24(+0.49%) |
May 31, 2018 | 49.41 | 49.45 | 49.16 | 49.28 | 45,513 | -0.26(-0.52%) |
May 30, 2018 | 49.52 | 49.55 | 49.22 | 49.53 | 34,096 | +0.47(+0.96%) |
May 29, 2018 | 49.27 | 49.32 | 48.96 | 49.06 | 34,962 | -0.46(-0.93%) |
May 25, 2018 | 49.52 | 49.52 | 49.52 | 0 | -0.16(-0.32%) | |
May 24, 2018 | 49.71 | 49.71 | 49.32 | 49.68 | 151,528 | -0.16(-0.31%) |
May 23, 2018 | 49.70 | 49.85 | 49.64 | 49.84 | 70,735 | -0.26(-0.51%) |
May 22, 2018 | 50.25 | 50.26 | 50.04 | 50.09 | 32,422 | -0.11(-0.21%) |
May 21, 2018 | 50.14 | 50.25 | 50.12 | 50.20 | 23,739 | +0.21(+0.43%) |
May 18, 2018 | 50.04 | 50.08 | 49.99 | 49.99 | 16,773 | -0.21(-0.41%) |
May 17, 2018 | 50.14 | 50.28 | 50.06 | 50.19 | 34,123 | +0.00(+0.00%) |
May 16, 2018 | 50.15 | 50.28 | 50.08 | 50.19 | 31,984 | +0.18(+0.36%) |
May 15, 2018 | 50.07 | 50.09 | 49.90 | 50.01 | 57,154 | -0.54(-1.08%) |
May 14, 2018 | 50.56 | 50.64 | 50.46 | 50.56 | 38,263 | +0.25(+0.50%) |
May 11, 2018 | 50.31 | 50.35 | 50.26 | 50.30 | 23,539 | +0.28(+0.57%) |
May 10, 2018 | 49.85 | 50.06 | 49.83 | 50.02 | 35,937 | +0.40(+0.82%) |
May 09, 2018 | 49.38 | 49.62 | 49.38 | 49.62 | 49,789 | -0.25(-0.50%) |
May 08, 2018 | 49.72 | 49.86 | 49.72 | 49.86 | 26,608 | +0.08(+0.17%) |
May 07, 2018 | 49.65 | 49.83 | 49.65 | 49.78 | 21,836 | -0.03(-0.07%) |
May 04, 2018 | 49.25 | 49.87 | 49.25 | 49.81 | 36,741 | +0.33(+0.67%) |
May 03, 2018 | 49.45 | 49.67 | 49.20 | 49.48 | 56,212 | +0.01(+0.02%) |
May 02, 2018 | 49.50 | 49.76 | 49.45 | 49.48 | 38,191 | -0.06(-0.13%) |
May 01, 2018 | 49.46 | 49.58 | 49.36 | 49.54 | 24,701 | -0.04(-0.07%) |
Apr 30, 2018 | 49.76 | 49.87 | 49.53 | 49.57 | 36,511 | -0.02(-0.03%) |
Apr 27, 2018 | 49.69 | 49.75 | 49.59 | 49.59 | 36,518 | -0.08(-0.17%) |
Apr 26, 2018 | 49.51 | 49.70 | 49.49 | 49.67 | 21,904 | +0.31(+0.62%) |
Apr 25, 2018 | 49.23 | 49.40 | 49.14 | 49.37 | 32,063 | +0.12(+0.25%) |
Apr 24, 2018 | 49.62 | 49.64 | 49.14 | 49.24 | 21,322 | -0.14(-0.28%) |
Apr 23, 2018 | 49.47 | 49.47 | 49.26 | 49.38 | 17,136 | -0.07(-0.13%) |
Apr 20, 2018 | 49.53 | 49.55 | 49.43 | 49.45 | 35,995 | -0.20(-0.40%) |
Apr 19, 2018 | 49.72 | 49.75 | 49.57 | 49.65 | 15,050 | -0.22(-0.45%) |
Apr 18, 2018 | 49.81 | 49.96 | 49.78 | 49.87 | 43,006 | +0.29(+0.58%) |
Apr 17, 2018 | 49.36 | 49.66 | 49.36 | 49.58 | 37,900 | +0.10(+0.20%) |
Apr 16, 2018 | 49.47 | 49.57 | 49.41 | 49.48 | 48,944 | +0.09(+0.18%) |
Apr 13, 2018 | 49.46 | 49.46 | 49.19 | 49.39 | 24,229 | +0.00(+0.00%) |
Apr 12, 2018 | 49.25 | 49.51 | 49.24 | 49.39 | 53,020 | +0.02(+0.05%) |
Apr 11, 2018 | 49.29 | 49.59 | 49.29 | 49.37 | 126,685 | -0.07(-0.15%) |
Apr 10, 2018 | 49.46 | 49.51 | 49.31 | 49.44 | 51,947 | +0.40(+0.82%) |
Apr 09, 2018 | 49.11 | 49.40 | 49.00 | 49.04 | 39,562 | +0.40(+0.81%) |
Apr 06, 2018 | 48.95 | 49.10 | 48.48 | 48.64 | 55,375 | -0.61(-1.24%) |
Apr 05, 2018 | 49.19 | 49.38 | 49.13 | 49.25 | 28,771 | +0.16(+0.32%) |
Apr 04, 2018 | 48.31 | 49.10 | 48.31 | 49.10 | 30,609 | +0.13(+0.27%) |
Apr 03, 2018 | 48.85 | 49.00 | 48.71 | 48.96 | 143,343 | +0.53(+1.09%) |