Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.61 | 48.70 | 47.61 | 48.26 | 618,250 | +0.66(+1.38%) |
Jun 28, 2018 | 46.65 | 47.68 | 46.47 | 47.60 | 340,950 | +0.82(+1.76%) |
Jun 27, 2018 | 47.75 | 47.99 | 46.73 | 46.78 | 385,484 | -0.98(-2.06%) |
Jun 26, 2018 | 47.34 | 48.17 | 46.76 | 47.77 | 474,949 | +0.84(+1.79%) |
Jun 25, 2018 | 49.35 | 49.35 | 46.59 | 46.93 | 542,551 | -2.08(-4.24%) |
Jun 22, 2018 | 48.85 | 49.22 | 48.68 | 49.00 | 1,212,688 | +0.27(+0.55%) |
Jun 21, 2018 | 48.90 | 49.09 | 48.24 | 48.74 | 347,518 | -0.15(-0.32%) |
Jun 20, 2018 | 49.40 | 49.70 | 48.88 | 48.89 | 492,304 | -0.53(-1.07%) |
Jun 19, 2018 | 49.04 | 49.60 | 48.56 | 49.42 | 337,485 | +0.13(+0.26%) |
Jun 18, 2018 | 48.78 | 49.37 | 48.69 | 49.29 | 294,033 | +0.38(+0.78%) |
Jun 15, 2018 | 49.44 | 48.68 | 48.91 | 723,246 | +0.23(+0.47%) | |
Jun 14, 2018 | 48.96 | 49.07 | 47.77 | 48.68 | 350,141 | -0.29(-0.60%) |
Jun 13, 2018 | 49.67 | 49.74 | 48.97 | 48.97 | 365,149 | -0.53(-1.07%) |
Jun 12, 2018 | 49.12 | 49.79 | 49.12 | 49.50 | 355,356 | +0.53(+1.08%) |
Jun 11, 2018 | 49.66 | 49.83 | 48.93 | 48.97 | 398,004 | -0.73(-1.47%) |
Jun 08, 2018 | 49.65 | 50.23 | 49.63 | 49.70 | 358,870 | -0.11(-0.23%) |
Jun 07, 2018 | 49.96 | 50.12 | 49.55 | 49.82 | 366,642 | +0.15(+0.29%) |
Jun 06, 2018 | 49.42 | 49.69 | 49.02 | 49.67 | 457,207 | +0.33(+0.68%) |
Jun 05, 2018 | 48.50 | 49.52 | 48.46 | 49.34 | 472,363 | +0.96(+1.99%) |
Jun 04, 2018 | 48.53 | 48.56 | 48.18 | 48.38 | 856,391 | +0.15(+0.32%) |
Jun 01, 2018 | 49.18 | 49.18 | 48.17 | 48.22 | 755,935 | -0.51(-1.05%) |
May 31, 2018 | 49.55 | 49.69 | 48.58 | 48.74 | 598,542 | -0.86(-1.74%) |
May 30, 2018 | 49.76 | 50.30 | 49.48 | 49.60 | 860,876 | -0.12(-0.25%) |
May 29, 2018 | 49.76 | 49.95 | 49.29 | 49.72 | 535,419 | -0.19(-0.38%) |
May 25, 2018 | 49.91 | 49.91 | 49.91 | 0 | -0.28(-0.57%) | |
May 24, 2018 | 50.17 | 50.39 | 49.73 | 50.19 | 425,164 | -0.07(-0.13%) |
May 23, 2018 | 50.13 | 50.44 | 50.04 | 50.26 | 546,563 | -0.07(-0.13%) |
May 22, 2018 | 50.60 | 50.68 | 49.90 | 50.32 | 515,625 | -0.23(-0.45%) |
May 21, 2018 | 50.71 | 50.95 | 49.74 | 50.55 | 736,909 | +0.15(+0.29%) |
May 18, 2018 | 50.78 | 51.04 | 50.31 | 50.40 | 1,527,032 | -0.03(-0.06%) |
May 17, 2018 | 49.85 | 50.59 | 49.75 | 50.44 | 1,038,757 | +0.56(+1.13%) |
May 16, 2018 | 48.72 | 51.21 | 48.67 | 49.87 | 1,806,629 | +1.42(+2.92%) |
May 15, 2018 | 47.75 | 49.09 | 47.30 | 48.46 | 1,291,194 | +0.83(+1.74%) |
May 14, 2018 | 45.51 | 48.30 | 45.13 | 47.63 | 2,291,863 | +2.21(+4.87%) |
May 11, 2018 | 45.66 | 45.76 | 45.28 | 45.41 | 596,545 | -0.15(-0.32%) |
May 10, 2018 | 45.51 | 45.85 | 45.33 | 45.56 | 801,629 | +0.15(+0.32%) |
May 09, 2018 | 45.35 | 45.55 | 45.16 | 45.41 | 344,341 | +0.02(+0.05%) |
May 08, 2018 | 45.34 | 45.57 | 45.24 | 45.39 | 491,807 | +0.07(+0.16%) |
May 07, 2018 | 45.56 | 45.86 | 45.21 | 45.32 | 542,711 | +0.27(+0.60%) |
May 04, 2018 | 44.61 | 45.37 | 44.44 | 45.05 | 475,988 | +0.31(+0.69%) |
May 03, 2018 | 44.66 | 44.96 | 44.10 | 44.74 | 383,751 | +0.01(+0.02%) |
May 02, 2018 | 44.79 | 45.03 | 44.47 | 44.73 | 493,902 | -0.38(-0.85%) |
May 01, 2018 | 44.67 | 45.23 | 44.05 | 45.11 | 415,635 | +0.42(+0.93%) |
Apr 30, 2018 | 44.71 | 45.20 | 44.66 | 44.70 | 606,264 | +0.11(+0.24%) |
Apr 27, 2018 | 44.79 | 44.98 | 44.12 | 44.59 | 490,652 | -0.15(-0.33%) |
Apr 26, 2018 | 43.14 | 46.51 | 43.14 | 44.74 | 1,164,942 | +3.46(+8.38%) |
Apr 25, 2018 | 41.58 | 41.77 | 40.93 | 41.28 | 557,111 | -0.39(-0.94%) |
Apr 24, 2018 | 41.56 | 41.71 | 40.94 | 41.67 | 552,307 | +0.28(+0.69%) |
Apr 23, 2018 | 41.29 | 41.52 | 40.90 | 41.39 | 311,997 | +0.27(+0.65%) |
Apr 20, 2018 | 41.01 | 41.26 | 40.74 | 41.12 | 492,335 | +0.18(+0.44%) |
Apr 19, 2018 | 41.35 | 41.35 | 40.66 | 40.94 | 589,044 | -0.31(-0.75%) |
Apr 18, 2018 | 39.96 | 41.30 | 39.96 | 41.25 | 808,577 | +1.48(+3.72%) |
Apr 17, 2018 | 39.62 | 40.01 | 39.39 | 39.77 | 522,388 | +0.39(+0.99%) |
Apr 16, 2018 | 38.42 | 39.66 | 38.41 | 39.38 | 449,602 | +1.12(+2.94%) |
Apr 13, 2018 | 38.56 | 38.72 | 38.05 | 38.25 | 265,270 | -0.15(-0.40%) |
Apr 12, 2018 | 38.72 | 38.72 | 38.16 | 38.41 | 494,903 | -0.14(-0.36%) |
Apr 11, 2018 | 38.41 | 38.80 | 38.28 | 38.55 | 490,357 | -0.07(-0.17%) |
Apr 10, 2018 | 38.72 | 38.96 | 38.42 | 38.61 | 514,003 | +0.29(+0.76%) |
Apr 09, 2018 | 39.02 | 39.26 | 38.31 | 38.32 | 495,192 | -0.55(-1.42%) |
Apr 06, 2018 | 39.34 | 39.79 | 38.43 | 38.87 | 555,231 | -0.66(-1.67%) |
Apr 05, 2018 | 39.47 | 39.91 | 39.34 | 39.53 | 664,534 | +0.39(+1.00%) |
Apr 04, 2018 | 38.74 | 39.38 | 38.46 | 39.14 | 602,842 | -0.10(-0.25%) |
Apr 03, 2018 | 38.81 | 39.33 | 38.33 | 39.24 | 812,859 | +0.47(+1.22%) |