Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.06 | 45.19 | 44.75 | 44.80 | 76,457 | +0.93(+2.11%) |
Jun 28, 2018 | 44.01 | 44.17 | 43.67 | 43.88 | 201,338 | -0.49(-1.09%) |
Jun 27, 2018 | 45.43 | 45.43 | 44.36 | 44.36 | 83,936 | -1.90(-4.10%) |
Jun 26, 2018 | 46.27 | 46.41 | 45.98 | 46.26 | 51,144 | +0.35(+0.76%) |
Jun 25, 2018 | 46.57 | 46.57 | 45.82 | 45.91 | 45,706 | -0.46(-1.00%) |
Jun 22, 2018 | 45.98 | 46.42 | 45.98 | 46.37 | 46,413 | +0.39(+0.84%) |
Jun 21, 2018 | 46.10 | 46.51 | 45.98 | 45.98 | 40,438 | -0.84(-1.80%) |
Jun 20, 2018 | 47.42 | 47.77 | 46.73 | 46.83 | 172,611 | -3.67(-7.26%) |
Jun 19, 2018 | 50.63 | 50.63 | 50.21 | 50.49 | 68,324 | +0.17(+0.34%) |
Jun 18, 2018 | 51.02 | 51.06 | 50.25 | 50.32 | 72,616 | -0.23(-0.46%) |
Jun 15, 2018 | 50.56 | 49.14 | 50.56 | 148,723 | +1.42(+2.89%) | |
Jun 14, 2018 | 49.15 | 49.49 | 49.14 | 49.14 | 70,188 | -0.33(-0.66%) |
Jun 13, 2018 | 49.36 | 49.70 | 49.15 | 49.47 | 67,703 | -0.34(-0.67%) |
Jun 12, 2018 | 49.64 | 49.95 | 49.61 | 49.80 | 41,586 | +0.54(+1.11%) |
Jun 11, 2018 | 49.30 | 49.60 | 49.12 | 49.26 | 95,562 | -0.96(-1.92%) |
Jun 08, 2018 | 50.01 | 50.39 | 49.91 | 50.22 | 51,211 | +0.41(+0.81%) |
Jun 07, 2018 | 49.87 | 50.05 | 49.45 | 49.82 | 58,713 | -0.19(-0.38%) |
Jun 06, 2018 | 50.10 | 50.01 | 79,401 | +1.31(+2.68%) | ||
Jun 05, 2018 | 48.75 | 48.77 | 48.38 | 48.70 | 87,483 | -1.08(-2.18%) |
Jun 04, 2018 | 49.50 | 49.78 | 49.05 | 49.78 | 93,782 | -1.62(-3.15%) |
Jun 01, 2018 | 50.70 | 51.44 | 50.70 | 51.40 | 54,743 | -0.27(-0.53%) |
May 31, 2018 | 51.15 | 51.77 | 51.15 | 51.68 | 40,790 | +1.42(+2.82%) |
May 30, 2018 | 49.61 | 50.26 | 49.33 | 50.26 | 68,839 | +1.38(+2.83%) |
May 29, 2018 | 48.46 | 49.15 | 48.46 | 48.87 | 92,538 | -0.73(-1.46%) |
May 25, 2018 | 49.60 | 49.60 | 49.60 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 49.66 | 49.66 | 49.06 | 49.58 | 47,052 | -0.82(-1.64%) |
May 23, 2018 | 50.09 | 50.57 | 49.91 | 50.40 | 52,101 | +0.59(+1.19%) |
May 22, 2018 | 50.14 | 50.14 | 49.45 | 49.81 | 48,095 | -0.01(-0.01%) |
May 21, 2018 | 50.26 | 50.26 | 49.72 | 49.82 | 71,483 | +1.33(+2.75%) |
May 18, 2018 | 48.67 | 48.67 | 48.33 | 48.48 | 29,492 | +0.22(+0.46%) |
May 17, 2018 | 48.60 | 48.60 | 48.08 | 48.26 | 34,500 | -0.97(-1.97%) |
May 16, 2018 | 48.55 | 49.28 | 48.55 | 49.23 | 55,203 | +1.98(+4.18%) |
May 15, 2018 | 47.35 | 47.55 | 47.22 | 47.25 | 43,141 | -0.31(-0.65%) |
May 14, 2018 | 47.08 | 47.71 | 47.04 | 47.56 | 74,423 | +0.83(+1.78%) |
May 11, 2018 | 46.69 | 46.90 | 46.61 | 46.73 | 52,934 | -0.82(-1.73%) |
May 10, 2018 | 46.69 | 47.56 | 46.69 | 47.55 | 44,461 | +0.85(+1.83%) |
May 09, 2018 | 46.11 | 46.81 | 45.97 | 46.70 | 71,971 | +0.82(+1.78%) |
May 08, 2018 | 45.48 | 45.88 | 45.17 | 45.88 | 84,861 | +0.81(+1.80%) |
May 07, 2018 | 45.58 | 45.58 | 44.87 | 45.07 | 47,988 | -0.87(-1.89%) |
May 04, 2018 | 45.21 | 46.11 | 44.97 | 45.94 | 52,429 | +0.66(+1.45%) |
May 03, 2018 | 45.41 | 45.41 | 44.56 | 45.28 | 53,258 | -0.73(-1.59%) |
May 02, 2018 | 46.13 | 46.24 | 45.88 | 46.02 | 37,863 | -0.41(-0.87%) |
May 01, 2018 | 46.13 | 46.47 | 45.97 | 46.42 | 57,882 | +0.29(+0.64%) |
Apr 30, 2018 | 46.50 | 46.64 | 45.94 | 46.13 | 49,377 | +0.01(+0.03%) |
Apr 27, 2018 | 46.55 | 46.55 | 45.83 | 46.11 | 42,517 | -0.41(-0.87%) |
Apr 26, 2018 | 46.11 | 46.74 | 46.11 | 46.52 | 46,691 | +0.26(+0.56%) |
Apr 25, 2018 | 46.22 | 46.26 | 45.80 | 46.26 | 31,272 | -0.13(-0.29%) |
Apr 24, 2018 | 46.40 | 46.78 | 46.14 | 46.39 | 62,641 | +0.64(+1.41%) |
Apr 23, 2018 | 45.55 | 45.89 | 45.44 | 45.75 | 44,085 | +0.31(+0.69%) |
Apr 20, 2018 | 45.28 | 45.55 | 45.26 | 45.44 | 23,353 | -0.05(-0.11%) |
Apr 19, 2018 | 45.51 | 45.58 | 45.28 | 45.48 | 49,760 | +0.45(+1.01%) |
Apr 18, 2018 | 44.97 | 45.22 | 44.58 | 45.03 | 54,271 | -0.17(-0.39%) |
Apr 17, 2018 | 44.80 | 45.39 | 44.80 | 45.21 | 37,677 | +0.67(+1.51%) |
Apr 16, 2018 | 44.36 | 44.72 | 44.27 | 44.53 | 65,253 | -0.13(-0.30%) |
Apr 13, 2018 | 44.79 | 44.82 | 44.50 | 44.67 | 33,984 | -0.22(-0.50%) |
Apr 12, 2018 | 44.56 | 45.11 | 44.50 | 44.89 | 44,951 | +0.36(+0.82%) |
Apr 11, 2018 | 43.67 | 44.99 | 43.67 | 44.53 | 117,019 | -0.12(-0.27%) |
Apr 10, 2018 | 43.82 | 44.65 | 43.72 | 44.65 | 38,514 | +0.96(+2.19%) |
Apr 09, 2018 | 43.68 | 43.91 | 43.43 | 43.69 | 18,473 | +0.15(+0.35%) |
Apr 06, 2018 | 43.61 | 43.95 | 43.48 | 43.54 | 53,223 | +0.22(+0.50%) |
Apr 05, 2018 | 43.60 | 43.72 | 43.32 | 43.32 | 56,818 | -0.21(-0.48%) |
Apr 04, 2018 | 42.35 | 43.54 | 42.35 | 43.53 | 48,187 | +0.52(+1.22%) |
Apr 03, 2018 | 42.82 | 43.00 | 42.58 | 43.00 | 42,112 | +0.55(+1.30%) |