Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.25 | 47.17 | 46.24 | 46.42 | 870,463 | +0.55(+1.20%) |
Jun 28, 2018 | 46.06 | 46.09 | 45.30 | 45.87 | 1,596,612 | -0.27(-0.58%) |
Jun 27, 2018 | 46.55 | 47.30 | 46.09 | 46.13 | 1,062,604 | -0.23(-0.49%) |
Jun 26, 2018 | 46.26 | 46.77 | 45.77 | 46.36 | 1,018,448 | +0.21(+0.45%) |
Jun 25, 2018 | 46.72 | 46.94 | 45.82 | 46.15 | 987,896 | -0.97(-2.06%) |
Jun 22, 2018 | 47.03 | 47.44 | 46.61 | 47.12 | 1,389,857 | +0.79(+1.70%) |
Jun 21, 2018 | 47.10 | 47.10 | 46.09 | 46.33 | 970,658 | -0.95(-2.01%) |
Jun 20, 2018 | 46.92 | 47.46 | 46.48 | 47.28 | 751,284 | +0.46(+0.98%) |
Jun 19, 2018 | 46.82 | 47.01 | 45.84 | 46.83 | 758,150 | -0.48(-1.01%) |
Jun 18, 2018 | 46.04 | 47.81 | 46.04 | 47.30 | 1,443,828 | +0.98(+2.12%) |
Jun 15, 2018 | 46.52 | 45.86 | 46.32 | 2,463,657 | -0.20(-0.43%) | |
Jun 14, 2018 | 47.05 | 47.23 | 46.32 | 46.52 | 1,471,381 | -0.52(-1.11%) |
Jun 13, 2018 | 47.49 | 47.52 | 47.05 | 47.05 | 1,383,237 | -0.36(-0.76%) |
Jun 12, 2018 | 48.02 | 48.06 | 47.11 | 47.41 | 1,062,039 | -0.49(-1.01%) |
Jun 11, 2018 | 47.82 | 48.09 | 47.69 | 47.89 | 878,850 | -0.01(-0.02%) |
Jun 08, 2018 | 47.18 | 47.91 | 47.06 | 47.90 | 820,170 | +0.64(+1.35%) |
Jun 07, 2018 | 47.41 | 47.58 | 46.85 | 47.26 | 1,107,853 | +0.06(+0.12%) |
Jun 06, 2018 | 47.24 | 46.49 | 47.21 | 1,815,607 | +0.48(+1.02%) | |
Jun 05, 2018 | 46.49 | 46.94 | 46.34 | 46.73 | 1,996,503 | +0.32(+0.70%) |
Jun 04, 2018 | 46.71 | 47.13 | 46.16 | 46.41 | 1,022,752 | -0.22(-0.47%) |
Jun 01, 2018 | 46.68 | 46.96 | 46.37 | 46.63 | 1,760,968 | +0.25(+0.53%) |
May 31, 2018 | 46.64 | 46.88 | 46.10 | 46.38 | 1,967,198 | -0.58(-1.24%) |
May 30, 2018 | 46.16 | 47.03 | 45.98 | 46.96 | 1,151,854 | +1.11(+2.42%) |
May 29, 2018 | 45.59 | 45.96 | 45.26 | 45.85 | 1,293,516 | -0.13(-0.29%) |
May 25, 2018 | 45.98 | 45.98 | 45.98 | 0 | -0.21(-0.45%) | |
May 24, 2018 | 46.23 | 46.60 | 45.72 | 46.19 | 1,567,055 | -0.26(-0.55%) |
May 23, 2018 | 47.11 | 47.35 | 45.86 | 46.45 | 2,270,668 | -1.05(-2.21%) |
May 22, 2018 | 47.26 | 47.73 | 47.21 | 47.50 | 1,561,756 | +0.01(+0.02%) |
May 21, 2018 | 47.47 | 48.01 | 47.27 | 47.49 | 2,054,351 | +0.21(+0.44%) |
May 18, 2018 | 47.17 | 47.52 | 46.75 | 47.28 | 2,500,697 | +0.11(+0.24%) |
May 17, 2018 | 46.28 | 47.21 | 46.28 | 47.17 | 2,643,954 | +0.50(+1.08%) |
May 16, 2018 | 46.06 | 47.37 | 46.06 | 46.67 | 2,878,881 | +0.73(+1.59%) |
May 15, 2018 | 44.31 | 46.04 | 44.23 | 45.94 | 3,560,918 | +1.55(+3.50%) |
May 14, 2018 | 44.11 | 44.64 | 43.91 | 44.38 | 1,714,589 | +0.27(+0.62%) |
May 11, 2018 | 43.97 | 44.26 | 43.70 | 44.11 | 1,715,429 | +0.18(+0.41%) |
May 10, 2018 | 43.08 | 44.15 | 42.95 | 43.93 | 2,233,173 | +0.89(+2.07%) |
May 09, 2018 | 43.63 | 44.22 | 42.96 | 43.04 | 3,681,159 | +0.71(+1.68%) |
May 08, 2018 | 42.03 | 43.43 | 41.73 | 42.33 | 3,339,030 | +0.17(+0.40%) |
May 07, 2018 | 42.85 | 42.85 | 41.56 | 42.16 | 6,650,183 | -1.20(-2.78%) |
May 04, 2018 | 44.67 | 46.10 | 43.19 | 43.36 | 13,076,783 | -12.54(-22.43%) |
May 03, 2018 | 55.37 | 56.25 | 54.80 | 55.89 | 1,289,728 | +0.24(+0.43%) |
May 02, 2018 | 55.96 | 56.33 | 55.60 | 55.66 | 1,374,573 | -0.28(-0.51%) |
May 01, 2018 | 55.94 | 56.27 | 55.02 | 55.94 | 924,277 | +0.09(+0.15%) |
Apr 30, 2018 | 57.08 | 57.51 | 55.83 | 55.86 | 1,113,093 | -1.20(-2.11%) |
Apr 27, 2018 | 56.35 | 57.56 | 56.33 | 57.06 | 1,364,284 | +0.72(+1.28%) |
Apr 26, 2018 | 56.61 | 56.63 | 55.77 | 56.34 | 1,119,020 | -0.17(-0.30%) |
Apr 25, 2018 | 56.43 | 57.20 | 56.21 | 56.51 | 1,609,837 | -0.09(-0.15%) |
Apr 24, 2018 | 58.51 | 58.82 | 56.07 | 56.60 | 1,933,661 | -1.66(-2.85%) |
Apr 23, 2018 | 55.59 | 58.41 | 55.57 | 58.25 | 2,345,003 | +2.75(+4.95%) |
Apr 20, 2018 | 56.10 | 56.20 | 55.17 | 55.51 | 1,753,505 | -0.54(-0.96%) |
Apr 19, 2018 | 56.27 | 56.66 | 55.92 | 56.05 | 694,014 | -0.23(-0.40%) |
Apr 18, 2018 | 55.64 | 56.53 | 55.54 | 56.27 | 1,418,331 | +0.68(+1.23%) |
Apr 17, 2018 | 55.15 | 55.69 | 54.97 | 55.59 | 992,369 | +0.67(+1.22%) |
Apr 16, 2018 | 55.28 | 55.29 | 54.80 | 54.92 | 1,172,405 | +0.04(+0.07%) |
Apr 13, 2018 | 55.68 | 55.79 | 54.63 | 54.88 | 1,166,374 | -0.66(-1.19%) |
Apr 12, 2018 | 56.09 | 56.66 | 55.40 | 55.54 | 2,088,054 | -0.14(-0.26%) |
Apr 11, 2018 | 54.93 | 56.02 | 54.93 | 55.69 | 813,565 | +0.20(+0.36%) |
Apr 10, 2018 | 54.77 | 55.76 | 54.51 | 55.49 | 803,984 | +1.57(+2.92%) |
Apr 09, 2018 | 54.08 | 54.80 | 53.81 | 53.91 | 639,173 | +0.17(+0.32%) |
Apr 06, 2018 | 54.86 | 55.20 | 52.98 | 53.74 | 1,124,291 | -1.72(-3.11%) |
Apr 05, 2018 | 55.29 | 55.86 | 55.13 | 55.47 | 839,697 | +0.48(+0.88%) |
Apr 04, 2018 | 53.03 | 55.06 | 52.97 | 54.98 | 914,870 | +0.73(+1.34%) |
Apr 03, 2018 | 53.34 | 54.29 | 53.04 | 54.26 | 804,630 | +1.22(+2.30%) |