Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.15 | 44.95 | 45.72 | 3,197,884 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.11 | 45.53 | 43.96 | 45.32 | 2,330,548 | +0.71(+1.60%) |
Jun 27, 2018 | 44.55 | 45.89 | 44.35 | 44.61 | 2,531,200 | -0.06(-0.13%) |
Jun 26, 2018 | 43.41 | 44.82 | 42.99 | 44.67 | 4,017,465 | +1.50(+3.48%) |
Jun 25, 2018 | 44.01 | 44.01 | 42.51 | 43.17 | 2,339,730 | -1.27(-2.85%) |
Jun 22, 2018 | 44.33 | 44.65 | 44.14 | 44.43 | 3,468,847 | +0.73(+1.67%) |
Jun 21, 2018 | 43.90 | 44.31 | 43.47 | 43.70 | 2,308,225 | -0.45(-1.02%) |
Jun 20, 2018 | 43.77 | 44.31 | 43.23 | 44.15 | 2,215,289 | +0.78(+1.80%) |
Jun 19, 2018 | 43.53 | 43.53 | 42.28 | 43.37 | 3,404,224 | -1.28(-2.86%) |
Jun 18, 2018 | 43.90 | 44.74 | 43.89 | 44.65 | 2,904,469 | +0.43(+0.97%) |
Jun 15, 2018 | 46.66 | 43.92 | 44.22 | 5,088,194 | -2.44(-5.23%) | |
Jun 14, 2018 | 47.24 | 47.44 | 46.46 | 46.66 | 2,222,927 | -0.50(-1.05%) |
Jun 13, 2018 | 48.12 | 48.27 | 47.09 | 47.16 | 2,652,912 | -0.92(-1.91%) |
Jun 12, 2018 | 48.74 | 48.89 | 47.90 | 48.07 | 1,601,494 | -0.61(-1.26%) |
Jun 11, 2018 | 47.30 | 49.34 | 46.99 | 48.69 | 5,099,522 | +1.37(+2.89%) |
Jun 08, 2018 | 47.80 | 48.27 | 47.24 | 47.32 | 2,357,527 | -0.65(-1.36%) |
Jun 07, 2018 | 48.80 | 48.88 | 47.34 | 47.97 | 2,577,554 | -0.92(-1.87%) |
Jun 06, 2018 | 48.89 | 2,946,023 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.42 | 48.28 | 47.22 | 48.23 | 2,495,645 | +0.97(+2.04%) |
Jun 04, 2018 | 46.94 | 47.61 | 46.94 | 47.26 | 2,285,947 | +0.80(+1.72%) |
Jun 01, 2018 | 47.19 | 47.42 | 46.30 | 46.46 | 2,504,034 | -0.42(-0.89%) |
May 31, 2018 | 48.74 | 49.18 | 46.63 | 46.88 | 4,128,752 | -0.46(-0.97%) |
May 30, 2018 | 46.92 | 47.46 | 46.33 | 47.34 | 1,723,215 | +1.21(+2.62%) |
May 29, 2018 | 46.39 | 46.77 | 45.66 | 46.13 | 2,023,449 | -0.61(-1.31%) |
May 25, 2018 | 46.75 | 46.75 | 46.75 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.42 | 48.22 | 47.35 | 47.94 | 1,914,555 | +0.57(+1.19%) |
May 23, 2018 | 48.04 | 48.16 | 47.12 | 47.37 | 2,333,761 | -1.09(-2.25%) |
May 22, 2018 | 49.43 | 49.64 | 48.37 | 48.46 | 2,613,126 | -0.66(-1.35%) |
May 21, 2018 | 49.93 | 49.93 | 48.91 | 49.13 | 2,508,237 | -0.45(-0.90%) |
May 18, 2018 | 49.28 | 49.79 | 49.11 | 49.57 | 3,087,610 | +0.12(+0.24%) |
May 17, 2018 | 48.60 | 49.83 | 48.60 | 49.46 | 2,960,699 | +0.51(+1.04%) |
May 16, 2018 | 49.29 | 49.42 | 48.32 | 48.95 | 5,570,977 | -0.34(-0.69%) |
May 15, 2018 | 50.51 | 50.67 | 49.15 | 49.29 | 6,372,966 | -1.75(-3.42%) |
May 14, 2018 | 53.04 | 53.17 | 50.76 | 51.04 | 4,487,206 | -1.59(-3.02%) |
May 11, 2018 | 52.46 | 52.91 | 52.05 | 52.63 | 4,079,591 | +0.17(+0.32%) |
May 10, 2018 | 52.08 | 52.68 | 51.78 | 52.46 | 3,406,100 | +0.29(+0.56%) |
May 09, 2018 | 52.39 | 52.79 | 51.87 | 52.17 | 3,739,932 | -0.26(-0.50%) |
May 08, 2018 | 52.92 | 53.30 | 52.12 | 52.43 | 2,821,246 | -0.77(-1.45%) |
May 07, 2018 | 53.45 | 54.01 | 52.98 | 53.20 | 3,991,686 | +0.16(+0.29%) |
May 04, 2018 | 51.73 | 53.11 | 51.35 | 53.05 | 2,664,549 | +1.08(+2.08%) |
May 03, 2018 | 51.52 | 52.43 | 51.33 | 51.96 | 4,153,436 | +0.20(+0.40%) |
May 02, 2018 | 51.15 | 52.18 | 50.92 | 51.76 | 3,461,043 | +1.05(+2.08%) |
May 01, 2018 | 49.78 | 51.13 | 48.87 | 50.71 | 2,590,320 | +0.77(+1.54%) |
Apr 30, 2018 | 50.13 | 50.59 | 49.80 | 49.93 | 2,819,191 | -0.39(-0.78%) |
Apr 27, 2018 | 51.26 | 51.68 | 49.84 | 50.32 | 4,465,610 | -1.31(-2.53%) |
Apr 26, 2018 | 52.91 | 53.72 | 51.11 | 51.63 | 5,990,622 | +0.97(+1.91%) |
Apr 25, 2018 | 49.34 | 51.13 | 48.74 | 50.67 | 4,881,285 | +1.10(+2.22%) |
Apr 24, 2018 | 50.20 | 50.91 | 48.67 | 49.56 | 7,441,026 | -1.05(-2.08%) |
Apr 23, 2018 | 53.21 | 53.55 | 50.23 | 50.62 | 13,463,654 | -7.91(-13.51%) |
Apr 20, 2018 | 58.34 | 58.65 | 56.07 | 58.53 | 7,829,289 | -0.21(-0.37%) |
Apr 19, 2018 | 59.04 | 60.81 | 58.09 | 58.74 | 12,076,670 | +0.81(+1.40%) |
Apr 18, 2018 | 56.82 | 58.79 | 55.84 | 57.93 | 8,887,760 | +2.26(+4.06%) |
Apr 17, 2018 | 54.00 | 56.07 | 53.41 | 55.67 | 6,228,514 | +2.00(+3.73%) |
Apr 16, 2018 | 54.18 | 55.10 | 53.06 | 53.67 | 5,713,860 | +0.07(+0.13%) |
Apr 13, 2018 | 53.59 | 54.01 | 52.93 | 53.60 | 2,753,814 | +0.48(+0.90%) |
Apr 12, 2018 | 52.37 | 53.96 | 51.86 | 53.12 | 5,871,184 | +0.49(+0.93%) |
Apr 11, 2018 | 52.47 | 53.53 | 51.35 | 52.64 | 5,572,310 | -0.11(-0.20%) |
Apr 10, 2018 | 50.52 | 53.82 | 50.37 | 52.74 | 9,200,897 | +3.37(+6.84%) |
Apr 09, 2018 | 48.55 | 50.73 | 48.10 | 49.37 | 6,982,412 | +2.51(+5.35%) |
Apr 06, 2018 | 46.01 | 47.54 | 45.94 | 46.86 | 4,169,893 | +0.43(+0.92%) |
Apr 05, 2018 | 46.03 | 47.53 | 45.98 | 46.43 | 3,053,568 | +0.67(+1.47%) |
Apr 04, 2018 | 43.30 | 45.91 | 43.12 | 45.76 | 3,760,334 | +1.53(+3.46%) |
Apr 03, 2018 | 43.53 | 44.51 | 43.53 | 44.23 | 2,988,230 | +0.99(+2.28%) |