Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.04 | 52.08 | 51.36 | 51.36 | 147,815 | -0.72(-1.39%) |
Jun 28, 2018 | 51.60 | 52.54 | 51.60 | 52.08 | 182,434 | +0.48(+0.94%) |
Jun 27, 2018 | 51.52 | 51.72 | 51.12 | 51.60 | 184,397 | +0.16(+0.31%) |
Jun 26, 2018 | 51.16 | 51.72 | 51.12 | 51.44 | 189,649 | +0.16(+0.31%) |
Jun 25, 2018 | 50.39 | 51.48 | 49.75 | 51.28 | 138,519 | +0.85(+1.68%) |
Jun 22, 2018 | 50.39 | 50.75 | 50.11 | 50.43 | 224,415 | +0.16(+0.32%) |
Jun 21, 2018 | 49.95 | 50.51 | 49.79 | 50.27 | 140,779 | +0.28(+0.56%) |
Jun 20, 2018 | 49.55 | 50.07 | 49.21 | 49.99 | 111,413 | +0.52(+1.06%) |
Jun 19, 2018 | 48.90 | 49.59 | 48.90 | 49.47 | 117,132 | +0.60(+1.24%) |
Jun 18, 2018 | 48.14 | 49.06 | 48.14 | 48.86 | 154,737 | +0.72(+1.51%) |
Jun 15, 2018 | 48.14 | 47.53 | 48.14 | 312,526 | +0.60(+1.27%) | |
Jun 14, 2018 | 46.89 | 47.57 | 46.85 | 47.53 | 121,797 | +0.76(+1.64%) |
Jun 13, 2018 | 46.77 | 47.13 | 46.49 | 46.77 | 110,317 | +0.04(+0.09%) |
Jun 12, 2018 | 45.92 | 46.85 | 45.92 | 46.73 | 190,617 | +0.68(+1.49%) |
Jun 11, 2018 | 46.57 | 46.85 | 45.80 | 46.04 | 139,355 | -0.56(-1.21%) |
Jun 08, 2018 | 46.69 | 47.01 | 46.49 | 46.61 | 121,854 | -0.16(-0.34%) |
Jun 07, 2018 | 46.65 | 47.09 | 46.41 | 46.77 | 181,646 | +0.04(+0.09%) |
Jun 06, 2018 | 46.57 | 46.73 | 181,385 | -0.85(-1.78%) | ||
Jun 05, 2018 | 48.18 | 48.18 | 47.45 | 47.57 | 181,661 | -0.52(-1.09%) |
Jun 04, 2018 | 48.22 | 48.32 | 47.61 | 48.10 | 245,321 | +0.16(+0.34%) |
Jun 01, 2018 | 48.14 | 48.22 | 47.53 | 47.94 | 151,558 | -0.20(-0.42%) |
May 31, 2018 | 48.50 | 48.90 | 48.14 | 48.14 | 145,590 | -0.36(-0.75%) |
May 30, 2018 | 48.22 | 48.86 | 48.18 | 48.50 | 241,957 | +0.40(+0.84%) |
May 29, 2018 | 47.53 | 48.50 | 47.49 | 48.10 | 170,604 | +0.48(+1.01%) |
May 25, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.08(+0.17%) | |
May 24, 2018 | 47.37 | 47.82 | 47.21 | 47.53 | 125,298 | +0.12(+0.25%) |
May 23, 2018 | 47.37 | 47.69 | 46.33 | 47.41 | 264,660 | +0.16(+0.34%) |
May 22, 2018 | 46.81 | 47.49 | 46.00 | 47.25 | 228,332 | +0.52(+1.12%) |
May 21, 2018 | 46.97 | 46.97 | 45.88 | 46.73 | 302,480 | -0.28(-0.60%) |
May 18, 2018 | 47.37 | 47.37 | 46.21 | 47.01 | 389,071 | +0.04(+0.09%) |
May 17, 2018 | 47.57 | 47.73 | 46.69 | 46.97 | 233,387 | -0.52(-1.10%) |
May 16, 2018 | 48.30 | 48.44 | 47.21 | 47.49 | 314,463 | -0.64(-1.34%) |
May 15, 2018 | 48.50 | 48.74 | 47.94 | 48.14 | 421,036 | -0.44(-0.91%) |
May 14, 2018 | 49.22 | 49.22 | 48.50 | 48.58 | 87,216 | -0.52(-1.07%) |
May 11, 2018 | 49.02 | 49.18 | 48.70 | 49.10 | 137,204 | +0.16(+0.33%) |
May 10, 2018 | 48.70 | 49.22 | 48.42 | 48.94 | 150,049 | +0.28(+0.58%) |
May 09, 2018 | 49.59 | 49.59 | 48.12 | 48.66 | 250,433 | -0.76(-1.55%) |
May 08, 2018 | 49.83 | 50.03 | 48.78 | 49.43 | 205,366 | -0.80(-1.60%) |
May 07, 2018 | 50.23 | 50.51 | 50.10 | 50.23 | 95,749 | +0.08(+0.16%) |
May 04, 2018 | 49.91 | 50.47 | 49.75 | 50.15 | 220,324 | +0.36(+0.73%) |
May 03, 2018 | 50.11 | 50.47 | 49.39 | 49.79 | 246,179 | +0.04(+0.08%) |
May 02, 2018 | 49.55 | 49.91 | 49.14 | 49.75 | 129,205 | +0.20(+0.41%) |
May 01, 2018 | 49.26 | 49.59 | 48.90 | 49.55 | 135,552 | +0.20(+0.41%) |
Apr 30, 2018 | 49.71 | 50.19 | 49.34 | 49.34 | 140,307 | -0.36(-0.73%) |
Apr 27, 2018 | 49.30 | 49.91 | 49.30 | 49.71 | 82,118 | +0.04(+0.08%) |
Apr 26, 2018 | 49.02 | 49.71 | 48.82 | 49.67 | 105,323 | +0.80(+1.65%) |
Apr 25, 2018 | 48.90 | 49.30 | 48.50 | 48.86 | 165,592 | -0.12(-0.25%) |
Apr 24, 2018 | 48.66 | 49.10 | 48.18 | 48.98 | 138,658 | +0.32(+0.66%) |
Apr 23, 2018 | 48.22 | 48.70 | 48.18 | 48.66 | 95,420 | +0.52(+1.09%) |
Apr 20, 2018 | 48.02 | 48.50 | 47.98 | 48.14 | 151,876 | -0.04(-0.08%) |
Apr 19, 2018 | 48.14 | 48.26 | 47.90 | 48.18 | 97,980 | -0.12(-0.25%) |
Apr 18, 2018 | 48.62 | 48.98 | 48.18 | 48.30 | 129,994 | -0.32(-0.66%) |
Apr 17, 2018 | 48.46 | 48.94 | 48.18 | 48.62 | 121,841 | +0.28(+0.58%) |
Apr 16, 2018 | 46.93 | 48.38 | 46.93 | 48.34 | 152,055 | +1.41(+3.00%) |
Apr 13, 2018 | 46.73 | 47.13 | 46.73 | 46.93 | 126,090 | +0.20(+0.43%) |
Apr 12, 2018 | 47.41 | 47.41 | 46.65 | 46.73 | 95,629 | -0.72(-1.53%) |
Apr 11, 2018 | 47.21 | 47.69 | 47.09 | 47.45 | 165,740 | +0.28(+0.60%) |
Apr 10, 2018 | 47.53 | 47.53 | 47.13 | 47.17 | 103,657 | -0.16(-0.34%) |
Apr 09, 2018 | 47.57 | 47.73 | 47.05 | 47.33 | 237,939 | -0.16(-0.34%) |
Apr 06, 2018 | 47.37 | 47.86 | 47.21 | 47.49 | 210,461 | +0.08(+0.17%) |
Apr 05, 2018 | 46.69 | 47.41 | 46.13 | 47.41 | 127,192 | +0.72(+1.55%) |
Apr 04, 2018 | 46.33 | 46.85 | 46.17 | 46.69 | 155,565 | +0.24(+0.52%) |
Apr 03, 2018 | 46.17 | 46.81 | 45.68 | 46.45 | 179,318 | +0.32(+0.70%) |