Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.21 | 49.38 | 49.43 | 4,605,480 | +0.43(+0.88%) | |
Jun 28, 2018 | 47.86 | 49.11 | 47.80 | 49.00 | 3,710,191 | +0.73(+1.52%) |
Jun 27, 2018 | 49.15 | 49.19 | 47.99 | 48.27 | 5,525,001 | -0.33(-0.68%) |
Jun 26, 2018 | 49.76 | 50.72 | 48.07 | 48.59 | 16,664,095 | +2.25(+4.86%) |
Jun 25, 2018 | 47.97 | 48.08 | 45.86 | 46.34 | 6,656,955 | -1.86(-3.87%) |
Jun 22, 2018 | 48.59 | 48.70 | 47.76 | 48.21 | 7,843,610 | -0.45(-0.93%) |
Jun 21, 2018 | 49.21 | 49.39 | 48.56 | 48.66 | 2,218,716 | -0.52(-1.05%) |
Jun 20, 2018 | 48.88 | 49.46 | 48.13 | 49.18 | 2,810,449 | +0.15(+0.31%) |
Jun 19, 2018 | 48.59 | 49.61 | 48.57 | 49.03 | 3,903,295 | +0.09(+0.19%) |
Jun 18, 2018 | 49.33 | 50.09 | 48.61 | 48.93 | 4,909,228 | -0.80(-1.61%) |
Jun 15, 2018 | 49.97 | 49.06 | 49.73 | 5,562,346 | -0.24(-0.47%) | |
Jun 14, 2018 | 49.38 | 50.06 | 49.06 | 49.97 | 5,638,930 | +0.55(+1.10%) |
Jun 13, 2018 | 51.27 | 51.27 | 48.73 | 49.42 | 6,123,477 | -2.06(-4.01%) |
Jun 12, 2018 | 50.69 | 51.62 | 50.53 | 51.49 | 2,626,867 | +0.92(+1.83%) |
Jun 11, 2018 | 50.85 | 51.29 | 50.33 | 50.56 | 3,034,672 | -0.28(-0.56%) |
Jun 08, 2018 | 49.37 | 50.99 | 49.28 | 50.85 | 3,835,259 | +1.47(+2.97%) |
Jun 07, 2018 | 49.34 | 50.00 | 49.03 | 49.38 | 2,626,291 | +0.14(+0.29%) |
Jun 06, 2018 | 49.27 | 49.24 | 3,163,564 | +0.27(+0.56%) | ||
Jun 05, 2018 | 48.64 | 49.78 | 48.64 | 48.96 | 3,745,015 | -0.07(-0.13%) |
Jun 04, 2018 | 48.88 | 49.24 | 48.60 | 49.03 | 3,352,337 | +0.42(+0.87%) |
Jun 01, 2018 | 48.96 | 49.02 | 47.73 | 48.60 | 4,058,051 | -0.11(-0.23%) |
May 31, 2018 | 49.48 | 49.59 | 48.64 | 48.72 | 3,552,382 | -0.72(-1.45%) |
May 30, 2018 | 50.35 | 50.47 | 49.33 | 49.43 | 2,529,104 | -0.74(-1.48%) |
May 29, 2018 | 49.96 | 51.01 | 49.88 | 50.18 | 3,248,706 | -0.09(-0.19%) |
May 25, 2018 | 50.27 | 50.27 | 50.27 | 0 | +1.82(+3.75%) | |
May 24, 2018 | 48.70 | 49.09 | 47.96 | 48.45 | 2,996,228 | -0.27(-0.56%) |
May 23, 2018 | 47.42 | 48.81 | 47.28 | 48.73 | 4,029,014 | +0.83(+1.73%) |
May 22, 2018 | 48.41 | 48.78 | 47.78 | 47.90 | 4,622,133 | -1.32(-2.68%) |
May 21, 2018 | 49.24 | 49.92 | 48.95 | 49.22 | 2,622,383 | +0.23(+0.46%) |
May 18, 2018 | 48.30 | 49.32 | 48.07 | 48.99 | 2,672,081 | +0.69(+1.42%) |
May 17, 2018 | 48.00 | 48.62 | 47.97 | 48.30 | 2,690,575 | +0.31(+0.65%) |
May 16, 2018 | 48.12 | 48.56 | 47.08 | 47.99 | 6,535,066 | -0.23(-0.47%) |
May 15, 2018 | 50.54 | 50.82 | 47.90 | 48.22 | 5,843,835 | -2.90(-5.67%) |
May 14, 2018 | 51.18 | 51.52 | 50.88 | 51.12 | 2,790,534 | +0.00(+0.00%) |
May 11, 2018 | 51.06 | 51.91 | 51.01 | 51.12 | 2,155,770 | +0.09(+0.18%) |
May 10, 2018 | 50.76 | 51.35 | 50.58 | 51.02 | 2,571,261 | +0.55(+1.08%) |
May 09, 2018 | 51.33 | 51.57 | 49.93 | 50.48 | 3,129,635 | -0.77(-1.51%) |
May 08, 2018 | 51.12 | 51.49 | 50.79 | 51.25 | 2,701,779 | +0.09(+0.18%) |
May 07, 2018 | 51.41 | 51.59 | 50.86 | 51.16 | 4,103,410 | -0.10(-0.20%) |
May 04, 2018 | 50.26 | 51.69 | 49.75 | 51.26 | 3,628,214 | +0.76(+1.51%) |
May 03, 2018 | 50.15 | 50.61 | 49.56 | 50.50 | 2,730,461 | +0.36(+0.71%) |
May 02, 2018 | 50.69 | 51.12 | 50.03 | 50.14 | 3,224,072 | -0.62(-1.22%) |
May 01, 2018 | 49.72 | 51.33 | 49.38 | 50.76 | 6,039,945 | +0.96(+1.93%) |
Apr 30, 2018 | 51.55 | 51.83 | 49.77 | 49.80 | 4,377,809 | -1.85(-3.57%) |
Apr 27, 2018 | 51.08 | 52.16 | 51.01 | 51.65 | 3,548,698 | +0.53(+1.03%) |
Apr 26, 2018 | 51.39 | 51.41 | 49.92 | 51.12 | 5,819,347 | +0.36(+0.70%) |
Apr 25, 2018 | 50.42 | 50.82 | 49.76 | 50.76 | 4,751,199 | +0.41(+0.82%) |
Apr 24, 2018 | 51.81 | 52.25 | 50.21 | 50.35 | 5,074,177 | -0.89(-1.75%) |
Apr 23, 2018 | 51.39 | 51.89 | 50.84 | 51.24 | 3,323,778 | -0.15(-0.29%) |
Apr 20, 2018 | 52.45 | 53.02 | 51.19 | 51.39 | 4,679,411 | -0.94(-1.80%) |
Apr 19, 2018 | 54.12 | 54.17 | 50.99 | 52.33 | 7,646,092 | -1.90(-3.50%) |
Apr 18, 2018 | 54.38 | 55.03 | 54.05 | 54.23 | 2,795,039 | +0.10(+0.19%) |
Apr 17, 2018 | 54.12 | 54.60 | 53.88 | 54.13 | 3,402,830 | +0.38(+0.70%) |
Apr 16, 2018 | 53.85 | 54.50 | 53.15 | 53.75 | 3,512,429 | +0.18(+0.33%) |
Apr 13, 2018 | 53.51 | 54.24 | 52.60 | 53.57 | 6,663,879 | +0.18(+0.33%) |
Apr 12, 2018 | 55.03 | 55.15 | 53.16 | 53.40 | 6,582,351 | -1.35(-2.47%) |
Apr 11, 2018 | 56.01 | 56.87 | 54.61 | 54.75 | 5,084,633 | -1.79(-3.16%) |
Apr 10, 2018 | 57.97 | 57.99 | 56.22 | 56.54 | 6,213,114 | -0.65(-1.14%) |
Apr 09, 2018 | 58.02 | 58.49 | 57.16 | 57.19 | 3,816,959 | -0.75(-1.30%) |
Apr 06, 2018 | 59.41 | 60.01 | 56.79 | 57.94 | 7,814,129 | -2.28(-3.78%) |
Apr 05, 2018 | 59.71 | 61.06 | 58.97 | 60.22 | 7,381,732 | +1.11(+1.88%) |
Apr 04, 2018 | 55.07 | 60.29 | 54.58 | 59.11 | 19,727,572 | +5.39(+10.04%) |
Apr 03, 2018 | 53.71 | 54.40 | 52.20 | 53.72 | 6,021,985 | +0.24(+0.46%) |