Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.40 | 53.07 | 52.02 | 52.32 | 541,277 | +0.02(+0.03%) |
Jun 28, 2018 | 51.75 | 52.46 | 51.30 | 52.30 | 1,002,980 | +0.69(+1.34%) |
Jun 27, 2018 | 52.32 | 52.87 | 51.52 | 51.61 | 499,538 | -0.53(-1.02%) |
Jun 26, 2018 | 51.74 | 52.31 | 51.40 | 52.14 | 621,468 | +0.66(+1.28%) |
Jun 25, 2018 | 51.55 | 51.87 | 51.04 | 51.49 | 446,090 | -0.15(-0.29%) |
Jun 22, 2018 | 51.29 | 52.16 | 51.26 | 51.64 | 1,022,278 | +0.29(+0.57%) |
Jun 21, 2018 | 51.27 | 51.77 | 50.80 | 51.35 | 487,222 | +0.13(+0.26%) |
Jun 20, 2018 | 51.25 | 51.60 | 50.76 | 51.21 | 465,510 | -0.07(-0.13%) |
Jun 19, 2018 | 49.85 | 51.50 | 49.76 | 51.28 | 582,277 | +1.42(+2.85%) |
Jun 18, 2018 | 49.69 | 50.20 | 49.23 | 49.86 | 781,525 | +0.02(+0.03%) |
Jun 15, 2018 | 49.57 | 49.57 | 49.84 | 726,092 | +0.27(+0.55%) | |
Jun 14, 2018 | 50.13 | 50.13 | 49.24 | 49.57 | 607,596 | -0.41(-0.81%) |
Jun 13, 2018 | 50.44 | 50.77 | 49.70 | 49.98 | 405,966 | -0.47(-0.92%) |
Jun 12, 2018 | 50.37 | 51.26 | 49.31 | 50.44 | 936,444 | +0.33(+0.66%) |
Jun 11, 2018 | 50.70 | 51.15 | 49.86 | 50.11 | 531,209 | -0.59(-1.16%) |
Jun 08, 2018 | 49.68 | 51.11 | 48.71 | 50.70 | 811,451 | +0.38(+0.76%) |
Jun 07, 2018 | 49.68 | 50.41 | 49.43 | 50.32 | 516,583 | +0.75(+1.51%) |
Jun 06, 2018 | 49.04 | 49.57 | 857,070 | +0.03(+0.07%) | ||
Jun 05, 2018 | 49.84 | 50.28 | 49.45 | 49.53 | 808,964 | -0.41(-0.82%) |
Jun 04, 2018 | 50.06 | 50.52 | 49.46 | 49.94 | 611,812 | +0.01(+0.02%) |
Jun 01, 2018 | 50.72 | 50.97 | 49.67 | 49.93 | 759,972 | -0.54(-1.07%) |
May 31, 2018 | 51.58 | 51.58 | 49.97 | 50.47 | 727,688 | -1.26(-2.44%) |
May 30, 2018 | 50.89 | 52.03 | 50.44 | 51.74 | 764,052 | +1.14(+2.25%) |
May 29, 2018 | 50.13 | 50.93 | 50.04 | 50.60 | 941,629 | +0.22(+0.43%) |
May 25, 2018 | 50.38 | 50.38 | 50.38 | 0 | +0.75(+1.51%) | |
May 24, 2018 | 49.03 | 49.82 | 48.55 | 49.63 | 668,574 | +0.72(+1.48%) |
May 23, 2018 | 48.61 | 49.23 | 48.53 | 48.91 | 442,122 | +0.30(+0.62%) |
May 22, 2018 | 50.00 | 50.09 | 48.50 | 48.61 | 784,743 | -1.17(-2.35%) |
May 21, 2018 | 49.86 | 50.25 | 48.60 | 49.78 | 1,837,076 | +2.86(+6.09%) |
May 18, 2018 | 47.10 | 47.31 | 46.69 | 46.93 | 732,726 | -0.12(-0.25%) |
May 17, 2018 | 47.03 | 47.24 | 46.45 | 47.04 | 674,070 | -0.01(-0.02%) |
May 16, 2018 | 46.08 | 47.17 | 45.71 | 47.05 | 648,428 | +1.15(+2.50%) |
May 15, 2018 | 45.59 | 45.94 | 44.69 | 45.90 | 772,717 | +0.21(+0.45%) |
May 14, 2018 | 45.98 | 46.14 | 45.52 | 45.69 | 495,127 | -0.03(-0.07%) |
May 11, 2018 | 46.05 | 46.56 | 45.15 | 45.73 | 518,952 | -0.11(-0.23%) |
May 10, 2018 | 46.04 | 46.27 | 45.64 | 45.83 | 723,136 | +0.24(+0.53%) |
May 09, 2018 | 45.57 | 45.92 | 45.09 | 45.59 | 857,685 | +0.15(+0.33%) |
May 08, 2018 | 45.14 | 45.55 | 44.67 | 45.45 | 826,070 | +0.38(+0.84%) |
May 07, 2018 | 45.19 | 45.32 | 44.67 | 45.07 | 621,660 | +0.17(+0.39%) |
May 04, 2018 | 44.10 | 45.37 | 43.61 | 44.89 | 1,236,417 | +0.62(+1.40%) |
May 03, 2018 | 44.32 | 45.06 | 43.30 | 44.27 | 1,440,669 | -0.68(-1.51%) |
May 02, 2018 | 45.09 | 47.28 | 43.76 | 44.95 | 1,718,618 | -1.67(-3.58%) |
May 01, 2018 | 47.26 | 47.69 | 45.83 | 46.62 | 1,054,826 | -0.80(-1.69%) |
Apr 30, 2018 | 47.80 | 48.13 | 47.06 | 47.42 | 895,703 | -0.15(-0.31%) |
Apr 27, 2018 | 47.28 | 48.03 | 47.28 | 47.57 | 778,453 | +0.22(+0.47%) |
Apr 26, 2018 | 48.12 | 48.33 | 46.03 | 47.35 | 923,243 | -0.84(-1.75%) |
Apr 25, 2018 | 47.73 | 48.78 | 47.49 | 48.19 | 871,478 | +0.55(+1.16%) |
Apr 24, 2018 | 47.84 | 48.36 | 47.22 | 47.64 | 561,527 | +0.08(+0.17%) |
Apr 23, 2018 | 47.96 | 48.37 | 47.37 | 47.55 | 763,676 | -0.23(-0.48%) |
Apr 20, 2018 | 49.04 | 49.46 | 47.67 | 47.79 | 952,259 | -1.37(-2.79%) |
Apr 19, 2018 | 48.84 | 49.43 | 48.26 | 49.16 | 736,842 | -0.18(-0.37%) |
Apr 18, 2018 | 49.32 | 49.47 | 48.63 | 49.34 | 635,778 | -0.02(-0.05%) |
Apr 17, 2018 | 49.45 | 49.89 | 49.16 | 49.36 | 1,134,003 | +0.49(+1.00%) |
Apr 16, 2018 | 48.14 | 49.45 | 47.83 | 48.88 | 502,836 | +0.90(+1.88%) |
Apr 13, 2018 | 49.17 | 49.17 | 47.89 | 47.98 | 533,963 | -0.74(-1.53%) |
Apr 12, 2018 | 48.87 | 48.91 | 48.17 | 48.72 | 565,322 | +0.13(+0.27%) |
Apr 11, 2018 | 48.55 | 48.78 | 48.08 | 48.59 | 430,847 | -0.06(-0.12%) |
Apr 10, 2018 | 48.70 | 48.80 | 48.06 | 48.65 | 574,824 | +0.28(+0.58%) |
Apr 09, 2018 | 48.46 | 48.70 | 47.80 | 48.36 | 780,478 | -0.02(-0.05%) |
Apr 06, 2018 | 48.38 | 49.65 | 47.41 | 48.39 | 749,693 | -0.23(-0.48%) |
Apr 05, 2018 | 48.34 | 48.77 | 47.98 | 48.62 | 811,011 | +0.52(+1.08%) |
Apr 04, 2018 | 47.52 | 48.47 | 47.33 | 48.10 | 1,189,235 | +0.22(+0.45%) |
Apr 03, 2018 | 46.84 | 48.03 | 46.55 | 47.88 | 1,062,416 | +1.23(+2.64%) |