Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.71 | 46.84 | 46.71 | 46.84 | 697 | +0.13(+0.29%) |
Jun 28, 2018 | 46.47 | 47.18 | 46.28 | 46.70 | 3,239 | -0.46(-0.97%) |
Jun 27, 2018 | 47.16 | 47.16 | 47.16 | 47.16 | 96 | +0.05(+0.10%) |
Jun 26, 2018 | 47.18 | 47.25 | 46.96 | 47.11 | 2,268 | -0.41(-0.86%) |
Jun 25, 2018 | 48.58 | 48.58 | 47.52 | 47.52 | 1,988 | -1.41(-2.89%) |
Jun 22, 2018 | 48.83 | 48.96 | 48.83 | 48.94 | 379 | -0.75(-1.50%) |
Jun 21, 2018 | 49.26 | 49.68 | 49.26 | 49.68 | 566 | -0.15(-0.31%) |
Jun 20, 2018 | 50.01 | 50.01 | 49.84 | 49.84 | 146 | +0.08(+0.15%) |
Jun 19, 2018 | 50.30 | 50.46 | 49.76 | 49.76 | 1,175 | -1.39(-2.73%) |
Jun 18, 2018 | 51.31 | 51.33 | 51.14 | 51.15 | 1,073 | -0.47(-0.90%) |
Jun 15, 2018 | 52.28 | 51.62 | 51.62 | 400 | -0.66(-1.26%) | |
Jun 14, 2018 | 53.85 | 53.85 | 52.10 | 52.28 | 1,958 | -1.00(-1.87%) |
Jun 13, 2018 | 52.44 | 53.28 | 52.44 | 53.28 | 182 | +0.17(+0.32%) |
Jun 12, 2018 | 53.96 | 53.96 | 53.10 | 53.10 | 697 | -1.27(-2.34%) |
Jun 11, 2018 | 54.38 | 54.38 | 54.38 | 54.38 | 77 | +0.39(+0.73%) |
Jun 08, 2018 | 53.98 | 53.98 | 53.98 | 53.98 | 74 | -0.04(-0.07%) |
Jun 07, 2018 | 54.73 | 54.73 | 53.12 | 54.02 | 1,936 | -0.31(-0.57%) |
Jun 06, 2018 | 54.33 | 54.33 | 1,881 | +2.17(+4.16%) | ||
Jun 05, 2018 | 51.73 | 52.33 | 51.73 | 52.16 | 1,610 | +0.74(+1.43%) |
Jun 04, 2018 | 50.31 | 51.53 | 50.31 | 51.42 | 1,263 | +0.73(+1.43%) |
Jun 01, 2018 | 49.97 | 50.96 | 49.95 | 50.70 | 3,316 | +1.34(+2.71%) |
May 31, 2018 | 49.22 | 49.39 | 48.69 | 49.36 | 631 | +0.16(+0.33%) |
May 30, 2018 | 49.68 | 49.68 | 49.19 | 49.20 | 376 | -0.60(-1.21%) |
May 29, 2018 | 50.26 | 50.85 | 49.80 | 49.80 | 682 | -0.44(-0.87%) |
May 25, 2018 | 50.24 | 50.24 | 50.24 | 0 | -0.75(-1.46%) | |
May 24, 2018 | 51.66 | 51.66 | 50.83 | 50.98 | 498 | -0.84(-1.62%) |
May 23, 2018 | 51.82 | 51.82 | 51.82 | 51.82 | 161 | -0.63(-1.20%) |
May 22, 2018 | 52.56 | 52.78 | 52.45 | 52.45 | 1,376 | -0.95(-1.78%) |
May 21, 2018 | 53.12 | 53.95 | 53.12 | 53.40 | 475 | -0.44(-0.83%) |
May 18, 2018 | 54.17 | 54.17 | 53.83 | 53.85 | 930 | +0.25(+0.46%) |
May 17, 2018 | 52.74 | 53.73 | 52.74 | 53.60 | 6,261 | +0.86(+1.63%) |
May 16, 2018 | 52.45 | 52.86 | 52.45 | 52.74 | 1,321 | +0.69(+1.32%) |
May 15, 2018 | 51.50 | 52.09 | 51.50 | 52.05 | 1,604 | +1.49(+2.94%) |
May 14, 2018 | 50.56 | 50.56 | 50.56 | 50.56 | 55 | -0.19(-0.37%) |
May 11, 2018 | 50.75 | 50.75 | 50.75 | 50.75 | 128 | -0.05(-0.11%) |
May 10, 2018 | 51.69 | 51.69 | 50.81 | 50.81 | 558 | -1.46(-2.79%) |
May 09, 2018 | 51.59 | 52.36 | 51.49 | 52.26 | 1,623 | +0.86(+1.67%) |
May 08, 2018 | 49.68 | 51.46 | 49.68 | 51.40 | 1,551 | +2.24(+4.55%) |
May 07, 2018 | 49.00 | 49.17 | 48.93 | 49.17 | 571 | +0.64(+1.32%) |
May 04, 2018 | 48.22 | 48.66 | 48.22 | 48.53 | 2,921 | -0.73(-1.49%) |
May 02, 2018 | 49.26 | 49.26 | 49.26 | 28 | +0.06(+0.11%) | |
May 01, 2018 | 48.98 | 49.21 | 48.84 | 49.21 | 1,323 | +0.50(+1.02%) |
Apr 30, 2018 | 48.48 | 48.78 | 48.25 | 48.71 | 2,415 | +0.52(+1.07%) |
Apr 27, 2018 | 48.86 | 48.86 | 48.10 | 48.19 | 1,307 | -2.45(-4.84%) |
Apr 25, 2018 | 50.64 | 50.64 | 50.64 | 53 | +0.04(+0.08%) | |
Apr 24, 2018 | 50.57 | 50.76 | 50.37 | 50.60 | 808 | -0.87(-1.69%) |
Apr 20, 2018 | 51.47 | 51.47 | 51.47 | 20 | +0.56(+1.11%) | |
Apr 19, 2018 | 50.91 | 50.91 | 50.91 | 50.91 | 225 | +1.22(+2.46%) |
Apr 18, 2018 | 49.59 | 49.68 | 49.36 | 49.68 | 753 | -0.02(-0.04%) |
Apr 17, 2018 | 50.45 | 51.09 | 49.70 | 49.70 | 8,557 | -1.49(-2.91%) |
Apr 16, 2018 | 52.03 | 52.08 | 51.08 | 51.19 | 5,488 | -1.59(-3.00%) |
Apr 13, 2018 | 53.85 | 53.85 | 52.59 | 52.78 | 1,180 | -0.71(-1.32%) |
Apr 12, 2018 | 53.06 | 53.49 | 53.06 | 53.49 | 455 | +1.36(+2.60%) |
Apr 11, 2018 | 52.09 | 52.13 | 51.98 | 52.13 | 419 | +0.15(+0.29%) |
Apr 10, 2018 | 51.25 | 51.98 | 51.25 | 51.98 | 619 | +0.77(+1.50%) |
Apr 09, 2018 | 51.50 | 51.50 | 50.77 | 51.21 | 474 | -0.28(-0.54%) |
Apr 06, 2018 | 51.33 | 51.49 | 51.33 | 51.49 | 1,387 | +0.73(+1.45%) |
Apr 05, 2018 | 51.84 | 51.84 | 50.43 | 50.75 | 1,067 | -1.22(-2.35%) |
Apr 04, 2018 | 51.69 | 52.17 | 51.69 | 51.98 | 2,686 | +0.05(+0.10%) |
Apr 03, 2018 | 51.92 | 51.92 | 51.92 | 51.92 | 114 | +0.00(+0.01%) |