Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.67 | 47.05 | 46.29 | 46.36 | 316,012 | +0.05(+0.11%) |
Jun 28, 2018 | 45.75 | 46.34 | 45.35 | 46.31 | 336,225 | +0.39(+0.85%) |
Jun 27, 2018 | 46.35 | 46.87 | 45.78 | 45.92 | 242,604 | -0.69(-1.48%) |
Jun 26, 2018 | 45.94 | 46.81 | 45.45 | 46.61 | 324,271 | +0.63(+1.38%) |
Jun 25, 2018 | 47.44 | 47.63 | 45.03 | 45.97 | 527,527 | -3.55(-7.18%) |
Jun 22, 2018 | 49.46 | 50.37 | 49.41 | 49.53 | 486,412 | +0.62(+1.26%) |
Jun 21, 2018 | 49.95 | 50.13 | 48.64 | 48.91 | 295,709 | -1.27(-2.53%) |
Jun 20, 2018 | 49.59 | 50.33 | 49.08 | 50.18 | 315,053 | +1.02(+2.08%) |
Jun 19, 2018 | 49.42 | 49.43 | 47.52 | 49.16 | 394,493 | -1.10(-2.19%) |
Jun 18, 2018 | 49.09 | 50.39 | 49.09 | 50.26 | 287,763 | +0.78(+1.59%) |
Jun 15, 2018 | 50.02 | 48.67 | 49.47 | 455,495 | -0.55(-1.09%) | |
Jun 14, 2018 | 50.33 | 50.35 | 49.62 | 50.02 | 197,151 | -0.06(-0.12%) |
Jun 13, 2018 | 50.34 | 50.37 | 49.53 | 50.08 | 201,411 | -0.03(-0.05%) |
Jun 12, 2018 | 50.50 | 50.81 | 49.76 | 50.11 | 264,682 | -0.34(-0.68%) |
Jun 11, 2018 | 49.40 | 50.65 | 49.28 | 50.45 | 524,696 | +1.18(+2.40%) |
Jun 08, 2018 | 50.06 | 50.32 | 49.16 | 49.27 | 507,517 | -0.71(-1.43%) |
Jun 07, 2018 | 50.92 | 51.24 | 49.31 | 49.98 | 608,533 | -1.16(-2.28%) |
Jun 06, 2018 | 50.94 | 51.15 | 857,939 | -0.03(-0.05%) | ||
Jun 05, 2018 | 51.24 | 51.74 | 50.88 | 51.18 | 493,983 | -0.06(-0.12%) |
Jun 04, 2018 | 52.42 | 52.64 | 50.99 | 51.24 | 468,370 | -1.28(-2.43%) |
Jun 01, 2018 | 53.10 | 53.54 | 52.23 | 52.52 | 683,554 | -0.34(-0.65%) |
May 31, 2018 | 53.70 | 54.23 | 52.69 | 52.86 | 574,663 | -0.43(-0.81%) |
May 30, 2018 | 51.87 | 53.48 | 51.87 | 53.29 | 524,605 | +1.87(+3.64%) |
May 29, 2018 | 51.05 | 51.88 | 50.80 | 51.42 | 216,474 | -0.19(-0.38%) |
May 25, 2018 | 51.62 | 51.62 | 51.62 | 0 | -0.82(-1.56%) | |
May 24, 2018 | 52.38 | 52.83 | 52.04 | 52.44 | 145,083 | +0.06(+0.12%) |
May 23, 2018 | 51.85 | 52.43 | 51.70 | 52.37 | 165,760 | +0.18(+0.34%) |
May 22, 2018 | 52.47 | 53.34 | 52.18 | 52.20 | 211,977 | -0.12(-0.24%) |
May 21, 2018 | 52.13 | 52.41 | 51.53 | 52.32 | 247,635 | +0.56(+1.07%) |
May 18, 2018 | 52.15 | 52.61 | 51.52 | 51.77 | 351,760 | -0.27(-0.53%) |
May 17, 2018 | 52.08 | 52.81 | 51.87 | 52.04 | 395,528 | -0.21(-0.41%) |
May 16, 2018 | 51.89 | 52.89 | 51.53 | 52.25 | 535,647 | +0.84(+1.63%) |
May 15, 2018 | 49.53 | 51.53 | 49.45 | 51.41 | 427,124 | +1.46(+2.93%) |
May 14, 2018 | 50.36 | 50.80 | 49.80 | 49.95 | 259,450 | -0.37(-0.74%) |
May 11, 2018 | 50.42 | 51.03 | 50.20 | 50.32 | 218,568 | +0.18(+0.35%) |
May 10, 2018 | 50.33 | 50.37 | 49.93 | 50.14 | 252,466 | +0.13(+0.26%) |
May 09, 2018 | 49.90 | 50.21 | 49.41 | 50.01 | 370,233 | +0.27(+0.55%) |
May 08, 2018 | 49.23 | 49.75 | 49.18 | 49.74 | 165,310 | +0.27(+0.55%) |
May 07, 2018 | 48.71 | 49.63 | 48.55 | 49.46 | 310,297 | +0.93(+1.93%) |
May 04, 2018 | 47.13 | 48.97 | 46.99 | 48.53 | 311,645 | +0.95(+2.00%) |
May 03, 2018 | 47.25 | 47.71 | 46.46 | 47.58 | 356,671 | +0.70(+1.49%) |
May 02, 2018 | 47.54 | 47.67 | 46.74 | 46.88 | 347,406 | -0.20(-0.43%) |
May 01, 2018 | 46.59 | 47.19 | 45.82 | 47.08 | 532,718 | +0.11(+0.24%) |
Apr 30, 2018 | 48.60 | 48.75 | 46.72 | 46.97 | 583,261 | -1.29(-2.67%) |
Apr 27, 2018 | 47.13 | 48.49 | 47.10 | 48.26 | 757,968 | +2.28(+4.95%) |
Apr 26, 2018 | 43.92 | 46.68 | 43.92 | 45.98 | 1,045,930 | +2.73(+6.32%) |
Apr 25, 2018 | 43.77 | 44.20 | 43.09 | 43.25 | 912,002 | -0.71(-1.62%) |
Apr 24, 2018 | 45.25 | 45.59 | 43.42 | 43.96 | 508,003 | -0.85(-1.90%) |
Apr 23, 2018 | 44.66 | 45.61 | 44.44 | 44.81 | 587,688 | -0.15(-0.33%) |
Apr 20, 2018 | 45.48 | 45.77 | 44.76 | 44.96 | 961,854 | -0.56(-1.24%) |
Apr 19, 2018 | 45.07 | 45.72 | 44.76 | 45.52 | 335,478 | +0.45(+0.99%) |
Apr 18, 2018 | 44.77 | 45.94 | 44.59 | 45.07 | 598,927 | +1.08(+2.46%) |
Apr 17, 2018 | 43.61 | 44.35 | 43.48 | 43.99 | 316,391 | +0.62(+1.42%) |
Apr 16, 2018 | 42.87 | 43.56 | 42.45 | 43.38 | 258,272 | +0.76(+1.79%) |
Apr 13, 2018 | 42.86 | 43.25 | 42.45 | 42.61 | 427,540 | +0.27(+0.64%) |
Apr 12, 2018 | 42.30 | 42.80 | 42.17 | 42.34 | 486,699 | +0.15(+0.35%) |
Apr 11, 2018 | 41.73 | 42.47 | 41.73 | 42.19 | 524,570 | +0.14(+0.33%) |
Apr 10, 2018 | 41.62 | 42.31 | 41.05 | 42.05 | 415,568 | +1.51(+3.73%) |
Apr 09, 2018 | 40.42 | 41.29 | 40.12 | 40.54 | 494,799 | +0.47(+1.16%) |
Apr 06, 2018 | 39.55 | 40.33 | 39.55 | 40.07 | 1,009,860 | +0.03(+0.07%) |
Apr 05, 2018 | 38.83 | 40.42 | 38.83 | 40.05 | 525,216 | +1.52(+3.95%) |
Apr 04, 2018 | 36.93 | 38.60 | 36.70 | 38.53 | 436,357 | +0.75(+1.98%) |
Apr 03, 2018 | 37.72 | 38.17 | 37.48 | 37.78 | 412,902 | +0.28(+0.75%) |