Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.30 | 46.55 | 44.40 | 45.00 | 783,460 | -1.10(-2.39%) |
Jun 28, 2018 | 44.90 | 46.30 | 43.40 | 46.10 | 460,670 | +1.05(+2.33%) |
Jun 27, 2018 | 47.20 | 47.20 | 44.65 | 45.05 | 532,598 | -1.90(-4.05%) |
Jun 26, 2018 | 47.45 | 47.77 | 46.80 | 46.95 | 329,916 | -0.15(-0.32%) |
Jun 25, 2018 | 48.50 | 48.95 | 46.70 | 47.10 | 310,013 | -2.10(-4.27%) |
Jun 22, 2018 | 48.45 | 49.45 | 47.80 | 49.20 | 742,194 | +1.00(+2.07%) |
Jun 21, 2018 | 49.30 | 49.30 | 47.75 | 48.20 | 300,555 | -1.05(-2.13%) |
Jun 20, 2018 | 51.10 | 51.65 | 49.05 | 49.25 | 289,059 | -1.30(-2.57%) |
Jun 19, 2018 | 49.40 | 50.65 | 48.35 | 50.55 | 372,473 | +0.50(+1.00%) |
Jun 18, 2018 | 49.80 | 50.70 | 49.65 | 50.05 | 348,963 | -0.30(-0.60%) |
Jun 15, 2018 | 50.90 | 51.00 | 50.35 | 459,012 | -0.65(-1.27%) | |
Jun 14, 2018 | 49.90 | 51.35 | 49.35 | 51.00 | 406,862 | +1.30(+2.62%) |
Jun 13, 2018 | 51.45 | 52.45 | 49.60 | 49.70 | 425,555 | -1.45(-2.83%) |
Jun 12, 2018 | 50.00 | 51.45 | 49.75 | 51.15 | 479,496 | +1.20(+2.40%) |
Jun 11, 2018 | 48.00 | 50.10 | 47.50 | 49.95 | 343,425 | +2.25(+4.72%) |
Jun 08, 2018 | 46.60 | 48.30 | 46.55 | 47.70 | 440,485 | +0.95(+2.03%) |
Jun 07, 2018 | 49.40 | 49.60 | 46.50 | 46.75 | 464,102 | -2.65(-5.36%) |
Jun 06, 2018 | 49.55 | 48.45 | 49.40 | 671,911 | +0.10(+0.20%) | |
Jun 05, 2018 | 48.50 | 50.25 | 48.15 | 49.30 | 498,076 | +0.70(+1.44%) |
Jun 04, 2018 | 46.25 | 48.85 | 45.60 | 48.60 | 600,787 | +2.55(+5.54%) |
Jun 01, 2018 | 47.25 | 47.45 | 45.90 | 46.05 | 428,829 | -0.95(-2.02%) |
May 31, 2018 | 47.10 | 47.10 | 45.50 | 47.00 | 630,280 | +0.05(+0.11%) |
May 30, 2018 | 46.95 | 48.65 | 46.90 | 46.95 | 521,188 | +0.25(+0.54%) |
May 29, 2018 | 46.05 | 47.35 | 46.05 | 46.70 | 401,930 | +0.05(+0.11%) |
May 25, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 47.25 | 47.35 | 46.10 | 46.65 | 379,233 | -0.60(-1.27%) |
May 23, 2018 | 47.20 | 48.05 | 46.80 | 47.25 | 309,464 | -0.30(-0.63%) |
May 22, 2018 | 49.50 | 49.75 | 47.45 | 47.55 | 383,602 | -2.00(-4.04%) |
May 21, 2018 | 50.75 | 51.00 | 48.90 | 49.55 | 309,406 | -1.00(-1.98%) |
May 18, 2018 | 51.05 | 51.40 | 50.40 | 50.55 | 396,451 | -0.45(-0.88%) |
May 17, 2018 | 50.35 | 51.60 | 50.00 | 51.00 | 399,060 | +1.00(+2.00%) |
May 16, 2018 | 50.20 | 50.55 | 49.75 | 50.00 | 362,620 | -0.10(-0.20%) |
May 15, 2018 | 50.10 | 50.60 | 49.95 | 50.10 | 269,199 | -0.50(-0.99%) |
May 14, 2018 | 51.40 | 51.55 | 50.25 | 50.60 | 433,982 | -0.75(-1.46%) |
May 11, 2018 | 52.20 | 52.85 | 51.05 | 51.35 | 290,348 | -1.10(-2.10%) |
May 10, 2018 | 52.05 | 52.90 | 51.80 | 52.45 | 325,027 | +1.25(+2.44%) |
May 09, 2018 | 52.90 | 52.90 | 50.90 | 51.20 | 230,528 | -1.50(-2.85%) |
May 08, 2018 | 51.80 | 53.05 | 51.05 | 52.70 | 408,855 | +0.55(+1.05%) |
May 07, 2018 | 50.80 | 52.75 | 50.30 | 52.15 | 720,363 | +1.40(+2.76%) |
May 04, 2018 | 47.25 | 51.20 | 47.05 | 50.75 | 565,818 | +4.10(+8.79%) |
May 03, 2018 | 48.65 | 49.65 | 44.20 | 46.65 | 831,513 | -2.70(-5.47%) |
May 02, 2018 | 48.95 | 49.85 | 48.25 | 49.35 | 576,441 | +0.50(+1.02%) |
May 01, 2018 | 48.50 | 49.05 | 47.85 | 48.85 | 334,700 | +0.80(+1.66%) |
Apr 30, 2018 | 48.25 | 48.70 | 47.60 | 48.05 | 204,330 | -0.15(-0.31%) |
Apr 27, 2018 | 49.25 | 49.55 | 47.42 | 48.20 | 300,571 | -0.85(-1.73%) |
Apr 26, 2018 | 49.35 | 49.92 | 48.50 | 49.05 | 171,905 | +0.10(+0.20%) |
Apr 25, 2018 | 48.70 | 49.05 | 47.60 | 48.95 | 318,917 | +0.60(+1.24%) |
Apr 24, 2018 | 49.90 | 50.42 | 48.25 | 48.35 | 378,487 | -1.45(-2.91%) |
Apr 23, 2018 | 51.60 | 51.60 | 49.60 | 49.80 | 238,609 | -1.75(-3.39%) |
Apr 20, 2018 | 51.75 | 52.75 | 51.45 | 51.55 | 319,524 | -0.50(-0.96%) |
Apr 19, 2018 | 52.80 | 53.10 | 51.55 | 52.05 | 276,357 | -0.85(-1.61%) |
Apr 18, 2018 | 51.60 | 52.95 | 51.30 | 52.90 | 370,515 | +1.70(+3.32%) |
Apr 17, 2018 | 50.25 | 51.45 | 49.98 | 51.20 | 237,348 | +1.55(+3.12%) |
Apr 16, 2018 | 50.20 | 50.20 | 49.30 | 49.65 | 299,776 | -0.05(-0.10%) |
Apr 13, 2018 | 52.35 | 52.35 | 49.12 | 49.70 | 458,661 | -2.40(-4.61%) |
Apr 12, 2018 | 52.35 | 53.11 | 51.55 | 52.10 | 265,502 | +0.05(+0.10%) |
Apr 11, 2018 | 50.85 | 53.20 | 50.27 | 52.05 | 331,260 | +1.05(+2.06%) |
Apr 10, 2018 | 52.65 | 53.33 | 50.45 | 51.00 | 705,586 | -0.70(-1.35%) |
Apr 09, 2018 | 54.05 | 54.15 | 51.65 | 51.70 | 366,284 | -1.85(-3.45%) |
Apr 06, 2018 | 55.85 | 56.80 | 53.15 | 53.55 | 359,164 | -3.05(-5.39%) |
Apr 05, 2018 | 56.00 | 56.85 | 55.40 | 56.60 | 219,518 | +0.85(+1.52%) |
Apr 04, 2018 | 53.05 | 55.95 | 52.70 | 55.75 | 288,518 | +1.45(+2.67%) |
Apr 03, 2018 | 55.20 | 55.45 | 54.15 | 54.30 | 366,176 | -0.40(-0.73%) |