Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.24 | 49.55 | 48.46 | 48.58 | 1,128,596 | -0.56(-1.14%) |
Jun 28, 2018 | 48.72 | 49.26 | 47.77 | 49.14 | 912,693 | +0.16(+0.33%) |
Jun 27, 2018 | 50.14 | 50.14 | 48.92 | 48.98 | 1,121,599 | -0.97(-1.94%) |
Jun 26, 2018 | 49.85 | 50.09 | 48.92 | 49.95 | 816,373 | +0.13(+0.26%) |
Jun 25, 2018 | 49.96 | 50.14 | 48.76 | 49.82 | 1,697,936 | -0.36(-0.72%) |
Jun 22, 2018 | 51.05 | 51.99 | 50.13 | 50.18 | 1,314,509 | -0.30(-0.59%) |
Jun 21, 2018 | 50.97 | 51.21 | 50.28 | 50.48 | 867,337 | -0.58(-1.14%) |
Jun 20, 2018 | 50.53 | 51.33 | 50.12 | 51.06 | 720,500 | +0.84(+1.67%) |
Jun 19, 2018 | 49.07 | 50.30 | 49.07 | 50.22 | 703,274 | +0.71(+1.43%) |
Jun 18, 2018 | 49.20 | 49.75 | 49.14 | 49.51 | 522,539 | +0.09(+0.18%) |
Jun 15, 2018 | 49.54 | 49.02 | 49.42 | 815,610 | +0.40(+0.82%) | |
Jun 14, 2018 | 48.49 | 49.11 | 48.25 | 49.02 | 567,380 | +0.56(+1.16%) |
Jun 13, 2018 | 49.71 | 49.71 | 48.07 | 48.46 | 788,140 | -1.24(-2.49%) |
Jun 12, 2018 | 49.73 | 50.04 | 49.31 | 49.70 | 673,472 | +0.09(+0.18%) |
Jun 11, 2018 | 49.33 | 49.83 | 49.25 | 49.61 | 464,239 | +0.50(+1.02%) |
Jun 08, 2018 | 48.42 | 49.20 | 48.34 | 49.11 | 511,569 | +0.67(+1.38%) |
Jun 07, 2018 | 49.00 | 49.79 | 48.08 | 48.44 | 1,182,488 | -0.47(-0.96%) |
Jun 06, 2018 | 49.04 | 48.91 | 755,356 | +1.38(+2.90%) | ||
Jun 05, 2018 | 46.85 | 47.70 | 46.39 | 47.53 | 524,333 | +0.64(+1.36%) |
Jun 04, 2018 | 46.61 | 47.00 | 46.36 | 46.89 | 652,084 | +0.28(+0.60%) |
Jun 01, 2018 | 45.85 | 46.99 | 45.63 | 46.61 | 794,853 | +0.95(+2.08%) |
May 31, 2018 | 46.62 | 46.72 | 45.43 | 45.66 | 4,027,344 | -0.87(-1.87%) |
May 30, 2018 | 46.41 | 47.31 | 46.05 | 46.53 | 861,527 | +0.30(+0.65%) |
May 29, 2018 | 45.79 | 46.50 | 45.65 | 46.23 | 581,115 | +0.08(+0.17%) |
May 25, 2018 | 46.15 | 46.15 | 46.15 | 0 | +0.21(+0.46%) | |
May 24, 2018 | 45.78 | 46.15 | 45.28 | 45.94 | 1,310,169 | +0.04(+0.09%) |
May 23, 2018 | 45.72 | 46.03 | 45.33 | 45.90 | 796,428 | +0.11(+0.24%) |
May 22, 2018 | 47.52 | 48.24 | 45.70 | 45.79 | 503,827 | -1.35(-2.86%) |
May 21, 2018 | 46.51 | 47.37 | 46.35 | 47.14 | 547,122 | +0.93(+2.01%) |
May 18, 2018 | 47.37 | 47.37 | 46.13 | 46.21 | 884,475 | -1.40(-2.94%) |
May 17, 2018 | 46.87 | 48.18 | 46.67 | 47.61 | 683,518 | +0.70(+1.49%) |
May 16, 2018 | 46.35 | 47.24 | 46.22 | 46.91 | 682,551 | +0.80(+1.73%) |
May 15, 2018 | 46.60 | 47.03 | 45.87 | 46.11 | 1,044,612 | -0.49(-1.05%) |
May 14, 2018 | 45.90 | 46.77 | 45.55 | 46.60 | 598,908 | +0.58(+1.26%) |
May 11, 2018 | 45.87 | 46.33 | 45.62 | 46.02 | 659,378 | +0.07(+0.15%) |
May 10, 2018 | 46.54 | 46.73 | 45.72 | 45.95 | 688,341 | -0.66(-1.42%) |
May 09, 2018 | 47.64 | 47.88 | 46.07 | 46.61 | 920,517 | -0.87(-1.83%) |
May 08, 2018 | 47.40 | 48.30 | 47.28 | 47.48 | 958,541 | -0.07(-0.15%) |
May 07, 2018 | 47.61 | 48.19 | 47.15 | 47.55 | 920,365 | +0.12(+0.25%) |
May 04, 2018 | 46.84 | 48.16 | 46.62 | 47.43 | 854,370 | +0.30(+0.64%) |
May 03, 2018 | 47.15 | 48.00 | 46.72 | 47.13 | 1,055,941 | -0.01(-0.02%) |
May 02, 2018 | 46.50 | 47.65 | 46.10 | 47.14 | 1,235,154 | +0.62(+1.33%) |
May 01, 2018 | 45.22 | 47.09 | 42.95 | 46.52 | 2,046,419 | +0.33(+0.71%) |
Apr 30, 2018 | 46.33 | 46.82 | 46.00 | 46.19 | 1,483,568 | -0.10(-0.22%) |
Apr 27, 2018 | 45.95 | 46.88 | 45.55 | 46.29 | 959,581 | +0.38(+0.83%) |
Apr 26, 2018 | 47.03 | 47.25 | 45.35 | 45.91 | 1,013,339 | -0.48(-1.03%) |
Apr 25, 2018 | 45.68 | 46.75 | 45.53 | 46.39 | 1,142,406 | +0.52(+1.13%) |
Apr 24, 2018 | 46.34 | 47.10 | 45.58 | 45.87 | 787,858 | -0.12(-0.26%) |
Apr 23, 2018 | 45.69 | 46.20 | 45.45 | 45.99 | 630,555 | +0.42(+0.92%) |
Apr 20, 2018 | 46.50 | 46.77 | 45.30 | 45.57 | 656,264 | -0.88(-1.89%) |
Apr 19, 2018 | 47.19 | 47.84 | 46.37 | 46.45 | 647,358 | -1.04(-2.19%) |
Apr 18, 2018 | 46.95 | 47.72 | 46.88 | 47.49 | 584,253 | +0.41(+0.87%) |
Apr 17, 2018 | 47.12 | 48.39 | 46.74 | 47.08 | 739,393 | +0.19(+0.41%) |
Apr 16, 2018 | 46.49 | 47.21 | 45.98 | 46.89 | 538,819 | +0.77(+1.67%) |
Apr 13, 2018 | 46.81 | 46.91 | 45.83 | 46.12 | 692,222 | -0.41(-0.88%) |
Apr 12, 2018 | 46.67 | 46.92 | 46.28 | 46.53 | 584,150 | -0.06(-0.13%) |
Apr 11, 2018 | 46.66 | 47.33 | 46.51 | 46.59 | 466,448 | -0.99(-2.08%) |
Apr 10, 2018 | 47.00 | 47.79 | 46.50 | 47.58 | 790,296 | +1.41(+3.05%) |
Apr 09, 2018 | 46.95 | 47.32 | 46.12 | 46.17 | 650,909 | -0.30(-0.65%) |
Apr 06, 2018 | 47.29 | 47.90 | 46.05 | 46.47 | 674,883 | -1.19(-2.50%) |
Apr 05, 2018 | 47.68 | 48.05 | 47.00 | 47.66 | 472,753 | +0.28(+0.59%) |
Apr 04, 2018 | 45.07 | 47.51 | 45.00 | 47.38 | 900,526 | +1.31(+2.84%) |
Apr 03, 2018 | 45.69 | 46.52 | 45.69 | 46.07 | 848,021 | +0.66(+1.45%) |