Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.22 | 49.38 | 49.94 | 811,078 | +0.13(+0.27%) | |
Jun 28, 2018 | 49.43 | 49.89 | 49.31 | 49.80 | 141,126 | +0.48(+0.97%) |
Jun 27, 2018 | 49.52 | 49.72 | 49.31 | 49.33 | 172,638 | -0.13(-0.26%) |
Jun 26, 2018 | 49.42 | 49.69 | 49.24 | 49.45 | 112,458 | -0.26(-0.51%) |
Jun 25, 2018 | 49.73 | 49.85 | 49.41 | 49.71 | 215,860 | -0.07(-0.14%) |
Jun 22, 2018 | 49.37 | 49.83 | 49.20 | 49.78 | 106,764 | +0.45(+0.90%) |
Jun 21, 2018 | 48.99 | 49.39 | 48.71 | 49.34 | 197,810 | +0.34(+0.69%) |
Jun 20, 2018 | 48.43 | 49.05 | 48.43 | 48.99 | 130,392 | +0.60(+1.24%) |
Jun 19, 2018 | 48.23 | 48.68 | 48.23 | 48.40 | 131,762 | -0.01(-0.03%) |
Jun 18, 2018 | 48.31 | 48.59 | 48.11 | 48.41 | 146,834 | -0.07(-0.14%) |
Jun 15, 2018 | 48.90 | 48.52 | 48.48 | 242,212 | -0.05(-0.09%) | |
Jun 14, 2018 | 48.14 | 48.73 | 48.14 | 48.52 | 202,182 | +0.49(+1.03%) |
Jun 13, 2018 | 49.10 | 49.14 | 47.99 | 48.03 | 171,532 | -1.00(-2.05%) |
Jun 12, 2018 | 48.79 | 49.21 | 48.65 | 49.03 | 129,046 | +0.22(+0.45%) |
Jun 11, 2018 | 48.93 | 48.96 | 48.74 | 48.81 | 110,090 | -0.11(-0.22%) |
Jun 08, 2018 | 48.56 | 48.99 | 48.56 | 48.92 | 116,346 | +0.22(+0.45%) |
Jun 07, 2018 | 48.73 | 48.88 | 48.41 | 48.70 | 172,378 | -0.04(-0.07%) |
Jun 06, 2018 | 48.39 | 48.74 | 202,786 | +0.12(+0.25%) | ||
Jun 05, 2018 | 48.90 | 49.07 | 48.56 | 48.62 | 425,428 | -0.25(-0.50%) |
Jun 04, 2018 | 48.41 | 48.88 | 48.30 | 48.87 | 261,970 | +0.49(+1.01%) |
Jun 01, 2018 | 48.09 | 48.49 | 48.09 | 48.38 | 192,384 | +0.22(+0.45%) |
May 31, 2018 | 48.15 | 48.34 | 47.94 | 48.16 | 220,178 | -0.17(-0.34%) |
May 30, 2018 | 47.48 | 48.47 | 47.41 | 48.33 | 194,670 | +0.73(+1.54%) |
May 29, 2018 | 47.42 | 47.72 | 47.17 | 47.59 | 153,940 | +0.16(+0.35%) |
May 25, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.18(+0.38%) | |
May 24, 2018 | 47.41 | 47.64 | 47.01 | 47.25 | 210,214 | -0.19(-0.39%) |
May 23, 2018 | 46.92 | 47.58 | 46.92 | 47.44 | 186,700 | +0.52(+1.10%) |
May 22, 2018 | 46.83 | 46.98 | 46.69 | 46.92 | 133,820 | +0.09(+0.19%) |
May 21, 2018 | 46.34 | 46.94 | 46.12 | 46.83 | 168,396 | +0.53(+1.14%) |
May 18, 2018 | 46.31 | 46.50 | 46.11 | 46.30 | 118,134 | +0.02(+0.04%) |
May 17, 2018 | 46.56 | 46.66 | 46.20 | 46.28 | 153,786 | -0.31(-0.67%) |
May 16, 2018 | 46.84 | 47.06 | 46.52 | 46.59 | 239,936 | -0.26(-0.57%) |
May 15, 2018 | 47.44 | 47.44 | 46.73 | 46.85 | 468,266 | -0.91(-1.91%) |
May 14, 2018 | 48.09 | 48.30 | 47.53 | 47.77 | 142,428 | -0.40(-0.83%) |
May 11, 2018 | 48.41 | 48.47 | 48.12 | 48.16 | 153,868 | -0.15(-0.31%) |
May 10, 2018 | 47.95 | 48.38 | 47.95 | 48.31 | 210,962 | +0.43(+0.91%) |
May 09, 2018 | 47.47 | 47.91 | 47.45 | 47.88 | 124,064 | +0.33(+0.69%) |
May 08, 2018 | 47.61 | 47.80 | 47.43 | 47.55 | 158,702 | -0.33(-0.68%) |
May 07, 2018 | 47.62 | 47.92 | 47.56 | 47.88 | 174,034 | +0.21(+0.45%) |
May 04, 2018 | 47.03 | 47.78 | 47.03 | 47.66 | 146,722 | +0.53(+1.14%) |
May 03, 2018 | 47.09 | 47.35 | 46.63 | 47.13 | 233,916 | -0.13(-0.28%) |
May 02, 2018 | 47.44 | 47.62 | 46.88 | 47.26 | 251,284 | -0.29(-0.60%) |
May 01, 2018 | 47.01 | 47.63 | 47.01 | 47.55 | 270,062 | +0.56(+1.19%) |
Apr 30, 2018 | 47.15 | 47.34 | 46.91 | 46.98 | 334,002 | -0.28(-0.59%) |
Apr 27, 2018 | 46.09 | 47.44 | 46.09 | 47.27 | 246,588 | +1.04(+2.25%) |
Apr 26, 2018 | 45.62 | 46.48 | 45.62 | 46.23 | 153,978 | +0.72(+1.58%) |
Apr 25, 2018 | 45.34 | 45.69 | 45.16 | 45.51 | 189,076 | -0.07(-0.15%) |
Apr 24, 2018 | 45.37 | 45.78 | 45.28 | 45.58 | 485,092 | +0.16(+0.34%) |
Apr 23, 2018 | 45.47 | 45.70 | 45.23 | 45.42 | 307,522 | -0.10(-0.22%) |
Apr 20, 2018 | 45.90 | 46.09 | 45.44 | 45.52 | 227,728 | -0.43(-0.94%) |
Apr 19, 2018 | 46.51 | 46.51 | 45.66 | 45.95 | 264,114 | -0.72(-1.54%) |
Apr 18, 2018 | 46.62 | 46.94 | 46.56 | 46.67 | 251,974 | -0.09(-0.20%) |
Apr 17, 2018 | 46.26 | 47.03 | 46.25 | 46.76 | 422,812 | +0.60(+1.29%) |
Apr 16, 2018 | 45.88 | 46.33 | 45.85 | 46.16 | 409,692 | +0.20(+0.42%) |
Apr 13, 2018 | 45.60 | 45.98 | 45.58 | 45.97 | 182,156 | +0.30(+0.66%) |
Apr 12, 2018 | 46.38 | 46.76 | 45.55 | 45.67 | 256,894 | -0.59(-1.28%) |
Apr 11, 2018 | 46.09 | 46.70 | 46.09 | 46.26 | 191,562 | -0.03(-0.06%) |
Apr 10, 2018 | 46.30 | 46.49 | 46.19 | 46.29 | 239,868 | +0.08(+0.17%) |
Apr 09, 2018 | 46.32 | 46.59 | 45.98 | 46.21 | 337,422 | -0.14(-0.31%) |
Apr 06, 2018 | 46.62 | 47.26 | 46.23 | 46.35 | 207,500 | -0.38(-0.81%) |
Apr 05, 2018 | 47.02 | 47.02 | 46.35 | 46.73 | 187,738 | -0.12(-0.26%) |
Apr 04, 2018 | 46.02 | 46.95 | 45.73 | 46.85 | 196,020 | +0.52(+1.12%) |
Apr 03, 2018 | 46.20 | 46.52 | 45.68 | 46.34 | 280,990 | +0.39(+0.85%) |