Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.47 | 46.28 | 46.34 | 199,976 | +0.35(+0.77%) | |
Jun 28, 2018 | 45.79 | 46.03 | 45.71 | 45.98 | 162,223 | +0.07(+0.16%) |
Jun 27, 2018 | 46.34 | 46.44 | 45.86 | 45.91 | 110,172 | -0.38(-0.82%) |
Jun 26, 2018 | 46.28 | 46.38 | 46.16 | 46.29 | 219,736 | +0.08(+0.18%) |
Jun 25, 2018 | 46.42 | 46.42 | 46.06 | 46.20 | 127,793 | -0.46(-0.99%) |
Jun 22, 2018 | 46.90 | 46.90 | 46.59 | 46.66 | 143,286 | +0.37(+0.79%) |
Jun 21, 2018 | 46.43 | 46.49 | 46.25 | 46.30 | 84,097 | -0.33(-0.72%) |
Jun 20, 2018 | 46.88 | 46.88 | 46.60 | 46.63 | 479,934 | -0.13(-0.27%) |
Jun 19, 2018 | 46.54 | 46.79 | 46.51 | 46.76 | 272,362 | -0.60(-1.26%) |
Jun 18, 2018 | 47.18 | 47.36 | 47.12 | 47.36 | 95,024 | -0.28(-0.58%) |
Jun 15, 2018 | 47.89 | 47.44 | 47.64 | 87,025 | -0.25(-0.53%) | |
Jun 14, 2018 | 48.07 | 48.11 | 47.87 | 47.89 | 163,699 | -0.16(-0.33%) |
Jun 13, 2018 | 48.17 | 48.25 | 47.87 | 48.05 | 103,079 | +0.02(+0.05%) |
Jun 12, 2018 | 48.25 | 48.26 | 48.01 | 48.02 | 843,063 | -0.32(-0.66%) |
Jun 11, 2018 | 48.32 | 48.45 | 48.30 | 48.34 | 77,876 | +0.15(+0.31%) |
Jun 08, 2018 | 48.10 | 48.22 | 48.00 | 48.19 | 132,867 | +0.10(+0.21%) |
Jun 07, 2018 | 48.36 | 48.36 | 48.01 | 48.09 | 79,400 | -0.21(-0.44%) |
Jun 06, 2018 | 48.30 | 47.97 | 48.30 | 101,466 | +0.51(+1.06%) | |
Jun 05, 2018 | 47.88 | 47.90 | 47.73 | 47.80 | 79,821 | -0.08(-0.17%) |
Jun 04, 2018 | 48.08 | 48.09 | 47.87 | 47.88 | 64,330 | +0.16(+0.33%) |
Jun 01, 2018 | 47.67 | 47.75 | 47.56 | 47.72 | 157,647 | +0.34(+0.72%) |
May 31, 2018 | 47.52 | 47.55 | 47.27 | 47.38 | 108,415 | -0.27(-0.57%) |
May 30, 2018 | 47.48 | 47.68 | 47.25 | 47.65 | 224,357 | +0.64(+1.37%) |
May 29, 2018 | 47.25 | 47.33 | 46.86 | 47.01 | 94,744 | -0.80(-1.66%) |
May 25, 2018 | 47.80 | 47.80 | 47.80 | 0 | -0.18(-0.38%) | |
May 24, 2018 | 48.05 | 48.09 | 47.70 | 47.99 | 129,168 | -0.13(-0.26%) |
May 23, 2018 | 47.92 | 48.11 | 47.84 | 48.11 | 78,807 | -0.30(-0.62%) |
May 22, 2018 | 48.52 | 48.57 | 48.38 | 48.41 | 80,984 | -0.06(-0.11%) |
May 21, 2018 | 48.41 | 48.48 | 48.38 | 48.47 | 98,432 | +0.28(+0.58%) |
May 18, 2018 | 48.17 | 48.26 | 48.13 | 48.19 | 86,575 | -0.07(-0.15%) |
May 17, 2018 | 48.23 | 48.34 | 48.16 | 48.26 | 113,424 | +0.02(+0.03%) |
May 16, 2018 | 48.16 | 48.30 | 48.11 | 48.25 | 119,417 | +0.10(+0.21%) |
May 15, 2018 | 48.16 | 48.26 | 48.06 | 48.14 | 102,298 | -0.41(-0.84%) |
May 14, 2018 | 48.69 | 48.73 | 48.53 | 48.55 | 68,715 | +0.05(+0.10%) |
May 11, 2018 | 48.50 | 48.60 | 48.47 | 48.50 | 142,673 | +0.05(+0.10%) |
May 10, 2018 | 48.30 | 48.48 | 48.25 | 48.45 | 80,469 | +0.35(+0.73%) |
May 09, 2018 | 47.94 | 48.16 | 47.94 | 48.10 | 98,072 | +0.15(+0.32%) |
May 08, 2018 | 47.76 | 47.98 | 47.74 | 47.95 | 77,620 | -0.02(-0.03%) |
May 07, 2018 | 47.96 | 48.08 | 47.88 | 47.97 | 61,033 | -0.03(-0.07%) |
May 04, 2018 | 47.60 | 48.07 | 47.59 | 48.00 | 77,942 | +0.10(+0.22%) |
May 03, 2018 | 47.82 | 47.98 | 47.48 | 47.90 | 121,797 | +0.14(+0.30%) |
May 02, 2018 | 48.01 | 48.10 | 47.70 | 47.75 | 79,417 | -0.11(-0.23%) |
May 01, 2018 | 47.91 | 47.94 | 47.61 | 47.87 | 91,748 | -0.12(-0.25%) |
Apr 30, 2018 | 48.08 | 48.25 | 47.96 | 47.99 | 85,074 | -0.17(-0.35%) |
Apr 27, 2018 | 48.10 | 48.21 | 48.01 | 48.15 | 86,689 | +0.15(+0.31%) |
Apr 26, 2018 | 47.93 | 48.10 | 47.88 | 48.00 | 77,273 | +0.48(+1.00%) |
Apr 25, 2018 | 47.42 | 47.58 | 47.30 | 47.52 | 135,432 | +0.03(+0.07%) |
Apr 24, 2018 | 47.90 | 47.93 | 47.45 | 47.49 | 186,610 | -0.27(-0.57%) |
Apr 23, 2018 | 47.74 | 47.86 | 47.64 | 47.76 | 80,194 | -0.15(-0.32%) |
Apr 20, 2018 | 47.96 | 48.00 | 47.83 | 47.91 | 87,534 | -0.20(-0.41%) |
Apr 19, 2018 | 48.28 | 48.33 | 48.00 | 48.11 | 91,103 | -0.14(-0.28%) |
Apr 18, 2018 | 48.18 | 48.33 | 48.14 | 48.25 | 105,332 | +0.32(+0.66%) |
Apr 17, 2018 | 47.82 | 48.07 | 47.80 | 47.93 | 114,742 | +0.16(+0.33%) |
Apr 16, 2018 | 47.79 | 47.80 | 47.64 | 47.77 | 114,472 | +0.14(+0.28%) |
Apr 13, 2018 | 47.76 | 47.85 | 47.48 | 47.64 | 139,757 | -0.10(-0.20%) |
Apr 12, 2018 | 47.59 | 47.77 | 47.57 | 47.73 | 349,961 | +0.16(+0.33%) |
Apr 11, 2018 | 47.60 | 47.84 | 47.47 | 47.57 | 144,872 | -0.16(-0.33%) |
Apr 10, 2018 | 47.64 | 47.86 | 47.63 | 47.73 | 374,220 | +0.41(+0.86%) |
Apr 09, 2018 | 47.45 | 47.67 | 47.30 | 47.33 | 56,283 | +0.35(+0.75%) |
Apr 06, 2018 | 47.26 | 47.40 | 46.76 | 46.98 | 88,853 | -0.31(-0.66%) |
Apr 05, 2018 | 47.13 | 47.37 | 47.03 | 47.29 | 105,683 | +0.24(+0.51%) |
Apr 04, 2018 | 46.37 | 47.09 | 46.37 | 47.05 | 165,893 | +0.09(+0.19%) |
Apr 03, 2018 | 46.91 | 47.02 | 46.67 | 46.96 | 362,627 | +0.40(+0.85%) |