Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.04 | 44.84 | 45.61 | 3,205,661 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.01 | 45.42 | 43.85 | 45.21 | 2,336,216 | +0.71(+1.60%) |
Jun 27, 2018 | 44.44 | 45.78 | 44.24 | 44.50 | 2,537,355 | -0.06(-0.13%) |
Jun 26, 2018 | 43.30 | 44.72 | 42.89 | 44.56 | 4,027,235 | +1.50(+3.48%) |
Jun 25, 2018 | 43.91 | 43.91 | 42.41 | 43.06 | 2,345,420 | -1.26(-2.85%) |
Jun 22, 2018 | 44.22 | 44.54 | 44.03 | 44.33 | 3,477,283 | +0.73(+1.67%) |
Jun 21, 2018 | 43.79 | 44.20 | 43.36 | 43.60 | 2,313,839 | -0.45(-1.02%) |
Jun 20, 2018 | 43.66 | 44.20 | 43.13 | 44.04 | 2,220,677 | +0.78(+1.80%) |
Jun 19, 2018 | 43.42 | 43.42 | 42.18 | 43.27 | 3,412,503 | -1.27(-2.86%) |
Jun 18, 2018 | 43.79 | 44.63 | 43.78 | 44.54 | 2,911,533 | +0.43(+0.97%) |
Jun 15, 2018 | 46.54 | 43.81 | 44.11 | 5,100,568 | -2.43(-5.23%) | |
Jun 14, 2018 | 47.13 | 47.33 | 46.35 | 46.54 | 2,228,333 | -0.50(-1.05%) |
Jun 13, 2018 | 48.00 | 48.15 | 46.97 | 47.04 | 2,659,364 | -0.91(-1.91%) |
Jun 12, 2018 | 48.63 | 48.77 | 47.78 | 47.96 | 1,605,388 | -0.61(-1.26%) |
Jun 11, 2018 | 47.19 | 49.22 | 46.88 | 48.57 | 5,111,924 | +1.36(+2.89%) |
Jun 08, 2018 | 47.68 | 48.15 | 47.13 | 47.21 | 2,363,260 | -0.65(-1.36%) |
Jun 07, 2018 | 48.69 | 48.76 | 47.23 | 47.86 | 2,583,823 | -0.91(-1.88%) |
Jun 06, 2018 | 48.77 | 2,953,188 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.30 | 48.16 | 47.11 | 48.11 | 2,501,714 | +0.96(+2.04%) |
Jun 04, 2018 | 46.83 | 47.50 | 46.83 | 47.15 | 2,291,506 | +0.80(+1.72%) |
Jun 01, 2018 | 47.08 | 47.30 | 46.18 | 46.35 | 2,510,124 | -0.42(-0.89%) |
May 31, 2018 | 48.63 | 49.06 | 46.52 | 46.77 | 4,138,793 | -0.46(-0.97%) |
May 30, 2018 | 46.81 | 47.34 | 46.21 | 47.23 | 1,727,405 | +1.21(+2.62%) |
May 29, 2018 | 46.28 | 46.65 | 45.55 | 46.02 | 2,028,370 | -0.61(-1.31%) |
May 25, 2018 | 46.63 | 46.63 | 46.63 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.30 | 48.10 | 47.24 | 47.82 | 1,919,211 | +0.56(+1.19%) |
May 23, 2018 | 47.93 | 48.04 | 47.00 | 47.25 | 2,339,437 | -1.09(-2.25%) |
May 22, 2018 | 49.31 | 49.52 | 48.26 | 48.34 | 2,619,481 | -0.66(-1.35%) |
May 21, 2018 | 49.81 | 49.81 | 48.79 | 49.01 | 2,514,337 | -0.45(-0.91%) |
May 18, 2018 | 49.16 | 49.67 | 48.99 | 49.45 | 3,095,119 | +0.12(+0.24%) |
May 17, 2018 | 48.48 | 49.71 | 48.48 | 49.34 | 2,967,899 | +0.51(+1.04%) |
May 16, 2018 | 49.17 | 49.30 | 48.20 | 48.83 | 5,584,525 | -0.34(-0.69%) |
May 15, 2018 | 50.39 | 50.54 | 49.04 | 49.17 | 6,388,464 | -1.74(-3.42%) |
May 14, 2018 | 52.91 | 53.04 | 50.64 | 50.91 | 4,498,118 | -1.59(-3.02%) |
May 11, 2018 | 52.33 | 52.78 | 51.92 | 52.50 | 4,089,512 | +0.17(+0.32%) |
May 10, 2018 | 51.95 | 52.55 | 51.65 | 52.33 | 3,414,383 | +0.29(+0.56%) |
May 09, 2018 | 52.27 | 52.66 | 51.74 | 52.04 | 3,749,027 | -0.26(-0.50%) |
May 08, 2018 | 52.79 | 53.17 | 51.99 | 52.30 | 2,828,107 | -0.77(-1.45%) |
May 07, 2018 | 53.32 | 53.88 | 52.85 | 53.07 | 4,001,393 | +0.16(+0.29%) |
May 04, 2018 | 51.60 | 52.99 | 51.22 | 52.92 | 2,671,029 | +1.08(+2.08%) |
May 03, 2018 | 51.40 | 52.30 | 51.21 | 51.84 | 4,163,537 | +0.20(+0.40%) |
May 02, 2018 | 51.03 | 52.05 | 50.80 | 51.63 | 3,469,460 | +1.05(+2.08%) |
May 01, 2018 | 49.66 | 51.01 | 48.75 | 50.58 | 2,596,619 | +0.77(+1.54%) |
Apr 30, 2018 | 50.01 | 50.47 | 49.68 | 49.81 | 2,826,047 | -0.39(-0.78%) |
Apr 27, 2018 | 51.14 | 51.56 | 49.72 | 50.20 | 4,476,470 | -1.30(-2.53%) |
Apr 26, 2018 | 52.78 | 53.59 | 50.98 | 51.51 | 6,005,191 | +0.96(+1.91%) |
Apr 25, 2018 | 49.22 | 51.01 | 48.62 | 50.54 | 4,893,156 | +1.10(+2.22%) |
Apr 24, 2018 | 50.08 | 50.79 | 48.55 | 49.44 | 7,459,122 | -1.05(-2.08%) |
Apr 23, 2018 | 53.08 | 53.42 | 50.11 | 50.49 | 13,496,397 | -7.89(-13.51%) |
Apr 20, 2018 | 58.20 | 58.51 | 55.93 | 58.38 | 7,848,329 | -0.21(-0.37%) |
Apr 19, 2018 | 58.90 | 60.66 | 57.95 | 58.60 | 12,106,039 | +0.81(+1.40%) |
Apr 18, 2018 | 56.68 | 58.65 | 55.70 | 57.79 | 8,909,374 | +2.26(+4.06%) |
Apr 17, 2018 | 53.87 | 55.93 | 53.28 | 55.53 | 6,243,661 | +1.99(+3.73%) |
Apr 16, 2018 | 54.05 | 54.97 | 52.93 | 53.54 | 5,727,756 | +0.07(+0.13%) |
Apr 13, 2018 | 53.46 | 53.88 | 52.80 | 53.47 | 2,760,511 | +0.48(+0.90%) |
Apr 12, 2018 | 52.25 | 53.83 | 51.73 | 52.99 | 5,885,463 | +0.49(+0.93%) |
Apr 11, 2018 | 52.34 | 53.40 | 51.22 | 52.51 | 5,585,862 | -0.11(-0.20%) |
Apr 10, 2018 | 50.40 | 53.69 | 50.25 | 52.62 | 9,223,273 | +3.37(+6.84%) |
Apr 09, 2018 | 48.43 | 50.61 | 47.98 | 49.25 | 6,999,393 | +2.50(+5.35%) |
Apr 06, 2018 | 45.90 | 47.42 | 45.82 | 46.75 | 4,180,034 | +0.43(+0.92%) |
Apr 05, 2018 | 45.92 | 47.41 | 45.87 | 46.32 | 3,060,994 | +0.67(+1.47%) |
Apr 04, 2018 | 43.20 | 45.80 | 43.01 | 45.65 | 3,769,479 | +1.53(+3.46%) |
Apr 03, 2018 | 43.42 | 44.40 | 43.42 | 44.12 | 2,995,497 | +0.98(+2.28%) |