Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.16 | 44.95 | 45.73 | 3,197,527 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.12 | 45.53 | 43.96 | 45.33 | 2,330,287 | +0.71(+1.60%) |
Jun 27, 2018 | 44.56 | 45.89 | 44.35 | 44.61 | 2,530,917 | -0.06(-0.13%) |
Jun 26, 2018 | 43.41 | 44.83 | 43.00 | 44.67 | 4,017,016 | +1.50(+3.48%) |
Jun 25, 2018 | 44.02 | 44.02 | 42.52 | 43.17 | 2,339,468 | -1.27(-2.85%) |
Jun 22, 2018 | 44.33 | 44.65 | 44.15 | 44.44 | 3,468,459 | +0.73(+1.67%) |
Jun 21, 2018 | 43.90 | 44.31 | 43.47 | 43.71 | 2,307,967 | -0.45(-1.02%) |
Jun 20, 2018 | 43.78 | 44.31 | 43.24 | 44.16 | 2,215,042 | +0.78(+1.80%) |
Jun 19, 2018 | 43.53 | 43.53 | 42.28 | 43.38 | 3,403,843 | -1.28(-2.86%) |
Jun 18, 2018 | 43.90 | 44.74 | 43.89 | 44.65 | 2,904,145 | +0.43(+0.97%) |
Jun 15, 2018 | 46.66 | 43.92 | 44.22 | 5,087,626 | -2.44(-5.23%) | |
Jun 14, 2018 | 47.25 | 47.45 | 46.47 | 46.66 | 2,222,679 | -0.50(-1.05%) |
Jun 13, 2018 | 48.13 | 48.27 | 47.09 | 47.16 | 2,652,616 | -0.92(-1.91%) |
Jun 12, 2018 | 48.75 | 48.90 | 47.90 | 48.08 | 1,601,315 | -0.61(-1.26%) |
Jun 11, 2018 | 47.31 | 49.35 | 46.99 | 48.69 | 5,098,952 | +1.37(+2.89%) |
Jun 08, 2018 | 47.80 | 48.27 | 47.25 | 47.33 | 2,357,263 | -0.65(-1.36%) |
Jun 07, 2018 | 48.81 | 48.89 | 47.35 | 47.98 | 2,577,266 | -0.92(-1.88%) |
Jun 06, 2018 | 48.90 | 2,945,694 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.42 | 48.28 | 47.23 | 48.23 | 2,495,366 | +0.97(+2.04%) |
Jun 04, 2018 | 46.95 | 47.62 | 46.95 | 47.27 | 2,285,691 | +0.80(+1.72%) |
Jun 01, 2018 | 47.20 | 47.42 | 46.30 | 46.47 | 2,503,755 | -0.42(-0.89%) |
May 31, 2018 | 48.75 | 49.19 | 46.63 | 46.89 | 4,128,291 | -0.46(-0.97%) |
May 30, 2018 | 46.93 | 47.46 | 46.33 | 47.35 | 1,723,022 | +1.21(+2.62%) |
May 29, 2018 | 46.40 | 46.77 | 45.67 | 46.14 | 2,023,223 | -0.61(-1.31%) |
May 25, 2018 | 46.75 | 46.75 | 46.75 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.42 | 48.22 | 47.36 | 47.94 | 1,914,341 | +0.57(+1.19%) |
May 23, 2018 | 48.05 | 48.16 | 47.12 | 47.38 | 2,333,501 | -1.09(-2.25%) |
May 22, 2018 | 49.43 | 49.65 | 48.38 | 48.47 | 2,612,834 | -0.66(-1.35%) |
May 21, 2018 | 49.94 | 49.94 | 48.92 | 49.13 | 2,507,957 | -0.45(-0.91%) |
May 18, 2018 | 49.29 | 49.79 | 49.11 | 49.58 | 3,087,265 | +0.12(+0.24%) |
May 17, 2018 | 48.60 | 49.83 | 48.60 | 49.46 | 2,960,368 | +0.51(+1.04%) |
May 16, 2018 | 49.30 | 49.43 | 48.32 | 48.96 | 5,570,355 | -0.34(-0.69%) |
May 15, 2018 | 50.52 | 50.67 | 49.16 | 49.30 | 6,372,254 | -1.75(-3.42%) |
May 14, 2018 | 53.04 | 53.17 | 50.77 | 51.04 | 4,486,705 | -1.59(-3.02%) |
May 11, 2018 | 52.47 | 52.92 | 52.06 | 52.63 | 4,079,136 | +0.17(+0.32%) |
May 10, 2018 | 52.09 | 52.68 | 51.78 | 52.47 | 3,405,720 | +0.29(+0.56%) |
May 09, 2018 | 52.40 | 52.80 | 51.87 | 52.17 | 3,739,514 | -0.26(-0.50%) |
May 08, 2018 | 52.92 | 53.31 | 52.13 | 52.44 | 2,820,930 | -0.77(-1.45%) |
May 07, 2018 | 53.45 | 54.02 | 52.98 | 53.21 | 3,991,240 | +0.16(+0.29%) |
May 04, 2018 | 51.73 | 53.12 | 51.35 | 53.05 | 2,664,251 | +1.08(+2.08%) |
May 03, 2018 | 51.53 | 52.44 | 51.34 | 51.97 | 4,152,972 | +0.20(+0.40%) |
May 02, 2018 | 51.16 | 52.18 | 50.93 | 51.76 | 3,460,656 | +1.05(+2.08%) |
May 01, 2018 | 49.78 | 51.14 | 48.88 | 50.71 | 2,590,030 | +0.77(+1.54%) |
Apr 30, 2018 | 50.14 | 50.59 | 49.80 | 49.94 | 2,818,876 | -0.39(-0.78%) |
Apr 27, 2018 | 51.27 | 51.69 | 49.84 | 50.33 | 4,465,111 | -1.31(-2.53%) |
Apr 26, 2018 | 52.92 | 53.72 | 51.11 | 51.64 | 5,989,953 | +0.97(+1.91%) |
Apr 25, 2018 | 49.35 | 51.14 | 48.74 | 50.67 | 4,880,739 | +1.10(+2.22%) |
Apr 24, 2018 | 50.20 | 50.92 | 48.67 | 49.57 | 7,440,195 | -1.05(-2.08%) |
Apr 23, 2018 | 53.22 | 53.56 | 50.23 | 50.62 | 13,462,150 | -7.91(-13.51%) |
Apr 20, 2018 | 58.35 | 58.66 | 56.08 | 58.53 | 7,828,415 | -0.21(-0.37%) |
Apr 19, 2018 | 59.05 | 60.82 | 58.09 | 58.75 | 12,075,321 | +0.81(+1.40%) |
Apr 18, 2018 | 56.83 | 58.80 | 55.84 | 57.94 | 8,886,767 | +2.26(+4.06%) |
Apr 17, 2018 | 54.01 | 56.07 | 53.41 | 55.68 | 6,227,818 | +2.00(+3.73%) |
Apr 16, 2018 | 54.18 | 55.11 | 53.07 | 53.68 | 5,713,222 | +0.07(+0.13%) |
Apr 13, 2018 | 53.60 | 54.02 | 52.93 | 53.61 | 2,753,506 | +0.48(+0.90%) |
Apr 12, 2018 | 52.38 | 53.97 | 51.86 | 53.13 | 5,870,528 | +0.49(+0.93%) |
Apr 11, 2018 | 52.48 | 53.54 | 51.35 | 52.64 | 5,571,688 | -0.11(-0.20%) |
Apr 10, 2018 | 50.53 | 53.82 | 50.38 | 52.75 | 9,199,869 | +3.37(+6.84%) |
Apr 09, 2018 | 48.56 | 50.74 | 48.11 | 49.37 | 6,981,632 | +2.51(+5.35%) |
Apr 06, 2018 | 46.02 | 47.54 | 45.94 | 46.87 | 4,169,427 | +0.43(+0.92%) |
Apr 05, 2018 | 46.04 | 47.53 | 45.99 | 46.44 | 3,053,227 | +0.67(+1.47%) |
Apr 04, 2018 | 43.31 | 45.91 | 43.12 | 45.77 | 3,759,914 | +1.53(+3.46%) |
Apr 03, 2018 | 43.53 | 44.52 | 43.53 | 44.23 | 2,987,896 | +0.99(+2.28%) |