Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.39 | 48.39 | 47.21 | 47.27 | 119,016 | -0.77(-1.60%) |
Jun 28, 2018 | 47.73 | 48.21 | 47.59 | 48.03 | 127,886 | +0.30(+0.63%) |
Jun 27, 2018 | 49.01 | 49.26 | 47.73 | 47.73 | 107,341 | -1.33(-2.71%) |
Jun 26, 2018 | 49.93 | 49.93 | 49.01 | 49.06 | 109,077 | -0.71(-1.43%) |
Jun 25, 2018 | 50.09 | 50.13 | 49.51 | 49.77 | 68,657 | -0.59(-1.16%) |
Jun 22, 2018 | 50.49 | 50.79 | 49.82 | 50.36 | 218,428 | +0.09(+0.18%) |
Jun 21, 2018 | 50.83 | 50.87 | 50.00 | 50.27 | 89,377 | -0.49(-0.96%) |
Jun 20, 2018 | 50.42 | 50.85 | 50.23 | 50.75 | 98,004 | +0.54(+1.08%) |
Jun 19, 2018 | 49.21 | 50.44 | 49.10 | 50.21 | 88,987 | +0.66(+1.33%) |
Jun 18, 2018 | 49.14 | 49.87 | 48.86 | 49.55 | 105,081 | +0.08(+0.17%) |
Jun 15, 2018 | 49.59 | 48.54 | 49.47 | 331,264 | +0.19(+0.39%) | |
Jun 14, 2018 | 49.20 | 49.27 | 48.57 | 49.27 | 75,873 | +0.08(+0.15%) |
Jun 13, 2018 | 49.18 | 49.71 | 48.57 | 49.20 | 85,160 | +0.03(+0.05%) |
Jun 12, 2018 | 49.94 | 50.34 | 49.01 | 49.17 | 72,701 | -0.70(-1.41%) |
Jun 11, 2018 | 50.59 | 50.82 | 49.60 | 49.87 | 118,432 | -0.52(-1.03%) |
Jun 08, 2018 | 50.23 | 50.47 | 50.18 | 50.39 | 96,125 | +0.13(+0.25%) |
Jun 07, 2018 | 50.18 | 50.54 | 49.76 | 50.27 | 125,691 | +0.13(+0.27%) |
Jun 06, 2018 | 50.30 | 50.13 | 137,716 | +0.74(+1.51%) | ||
Jun 05, 2018 | 49.18 | 49.41 | 48.80 | 49.39 | 92,670 | +0.11(+0.22%) |
Jun 04, 2018 | 48.74 | 49.32 | 48.45 | 49.28 | 147,320 | +0.74(+1.52%) |
Jun 01, 2018 | 48.19 | 48.83 | 48.19 | 48.55 | 82,884 | +0.68(+1.42%) |
May 31, 2018 | 48.14 | 48.47 | 47.60 | 47.87 | 101,751 | -0.48(-0.99%) |
May 30, 2018 | 47.29 | 48.38 | 47.29 | 48.34 | 130,688 | +1.38(+2.94%) |
May 29, 2018 | 47.68 | 47.84 | 46.78 | 46.96 | 94,647 | -1.03(-2.14%) |
May 25, 2018 | 47.99 | 47.99 | 47.99 | 0 | -0.09(-0.19%) | |
May 24, 2018 | 47.98 | 48.12 | 47.25 | 48.09 | 106,973 | +0.03(+0.05%) |
May 23, 2018 | 48.17 | 48.33 | 47.76 | 48.06 | 82,689 | -0.27(-0.55%) |
May 22, 2018 | 48.40 | 48.95 | 47.32 | 48.33 | 60,861 | +0.00(+0.00%) |
May 21, 2018 | 48.04 | 48.59 | 47.99 | 48.33 | 73,963 | +0.43(+0.89%) |
May 18, 2018 | 48.30 | 48.46 | 47.84 | 47.90 | 83,302 | -0.14(-0.30%) |
May 17, 2018 | 47.89 | 48.41 | 47.61 | 48.04 | 112,306 | -0.01(-0.02%) |
May 16, 2018 | 47.78 | 48.39 | 47.60 | 48.05 | 112,426 | +0.36(+0.75%) |
May 15, 2018 | 47.10 | 48.09 | 47.10 | 47.69 | 74,864 | +0.47(+0.99%) |
May 14, 2018 | 47.68 | 47.80 | 47.11 | 47.22 | 77,309 | -0.28(-0.58%) |
May 11, 2018 | 47.67 | 48.03 | 47.43 | 47.50 | 101,060 | -0.13(-0.26%) |
May 10, 2018 | 47.85 | 48.44 | 47.23 | 47.62 | 77,908 | -0.16(-0.33%) |
May 09, 2018 | 47.72 | 48.09 | 47.51 | 47.78 | 88,236 | +0.16(+0.33%) |
May 08, 2018 | 47.17 | 47.89 | 47.01 | 47.62 | 64,395 | +0.44(+0.94%) |
May 07, 2018 | 46.97 | 47.40 | 46.62 | 47.18 | 61,966 | +0.26(+0.55%) |
May 04, 2018 | 46.38 | 47.47 | 46.30 | 46.92 | 97,476 | +0.45(+0.97%) |
May 03, 2018 | 46.56 | 46.94 | 46.18 | 46.47 | 132,373 | -0.36(-0.76%) |
May 02, 2018 | 46.44 | 47.28 | 45.98 | 46.83 | 98,604 | +0.27(+0.59%) |
May 01, 2018 | 46.13 | 46.68 | 45.33 | 46.55 | 154,771 | +0.21(+0.45%) |
Apr 30, 2018 | 47.25 | 47.67 | 46.32 | 46.35 | 143,436 | -0.76(-1.60%) |
Apr 27, 2018 | 47.30 | 47.57 | 46.80 | 47.10 | 75,080 | -0.06(-0.12%) |
Apr 26, 2018 | 47.45 | 47.47 | 46.85 | 47.16 | 106,840 | -0.32(-0.68%) |
Apr 25, 2018 | 47.98 | 48.70 | 47.28 | 47.48 | 143,380 | -0.49(-1.02%) |
Apr 24, 2018 | 47.72 | 48.47 | 47.12 | 47.97 | 172,342 | +0.40(+0.84%) |
Apr 23, 2018 | 47.65 | 48.35 | 47.31 | 47.58 | 87,344 | +0.09(+0.19%) |
Apr 20, 2018 | 47.63 | 48.00 | 47.26 | 47.48 | 135,271 | -0.42(-0.87%) |
Apr 19, 2018 | 47.63 | 47.95 | 47.12 | 47.90 | 299,570 | +0.46(+0.98%) |
Apr 18, 2018 | 47.90 | 48.46 | 47.34 | 47.43 | 175,278 | -0.27(-0.57%) |
Apr 17, 2018 | 48.27 | 48.27 | 47.15 | 47.71 | 137,126 | -0.35(-0.73%) |
Apr 16, 2018 | 48.31 | 48.31 | 47.15 | 48.06 | 138,611 | +0.05(+0.10%) |
Apr 13, 2018 | 48.94 | 48.94 | 47.77 | 48.01 | 112,747 | -0.56(-1.15%) |
Apr 12, 2018 | 47.78 | 48.75 | 47.76 | 48.56 | 189,934 | +1.15(+2.43%) |
Apr 11, 2018 | 47.58 | 47.82 | 47.30 | 47.41 | 116,567 | -0.47(-0.97%) |
Apr 10, 2018 | 47.33 | 48.20 | 47.12 | 47.87 | 174,844 | +1.20(+2.56%) |
Apr 09, 2018 | 47.33 | 48.07 | 46.63 | 46.68 | 219,789 | -0.20(-0.43%) |
Apr 06, 2018 | 48.16 | 48.50 | 46.38 | 46.88 | 291,751 | -1.75(-3.60%) |
Apr 05, 2018 | 48.90 | 49.13 | 48.17 | 48.63 | 256,509 | +0.04(+0.09%) |
Apr 04, 2018 | 47.40 | 48.78 | 47.40 | 48.59 | 145,585 | +0.47(+0.97%) |
Apr 03, 2018 | 47.62 | 48.24 | 47.42 | 48.12 | 169,718 | +0.88(+1.86%) |