Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.20 | 47.68 | 46.92 | 46.93 | 1,370,616 | -0.01(-0.02%) |
Jun 28, 2018 | 46.66 | 47.07 | 46.26 | 46.94 | 1,513,749 | +0.21(+0.46%) |
Jun 27, 2018 | 47.20 | 47.55 | 46.73 | 46.73 | 1,059,254 | -0.55(-1.17%) |
Jun 26, 2018 | 47.49 | 47.54 | 47.22 | 47.28 | 933,399 | -0.21(-0.45%) |
Jun 25, 2018 | 47.42 | 47.65 | 47.15 | 47.50 | 1,013,297 | +0.09(+0.18%) |
Jun 22, 2018 | 47.53 | 47.79 | 47.40 | 47.41 | 1,395,228 | +0.19(+0.41%) |
Jun 21, 2018 | 47.61 | 47.66 | 47.13 | 47.22 | 1,072,013 | -0.60(-1.26%) |
Jun 20, 2018 | 48.49 | 48.56 | 47.79 | 47.82 | 948,945 | -0.52(-1.09%) |
Jun 19, 2018 | 48.13 | 48.42 | 48.05 | 48.34 | 1,801,038 | -0.19(-0.40%) |
Jun 18, 2018 | 48.06 | 48.56 | 47.98 | 48.54 | 1,814,354 | +0.04(+0.08%) |
Jun 15, 2018 | 48.53 | 47.68 | 48.50 | 3,472,975 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.55 | 48.63 | 48.02 | 48.23 | 1,898,585 | -0.20(-0.42%) |
Jun 13, 2018 | 48.47 | 48.92 | 48.40 | 48.43 | 2,223,741 | +0.04(+0.08%) |
Jun 12, 2018 | 48.63 | 48.72 | 48.23 | 48.39 | 1,202,347 | -0.24(-0.50%) |
Jun 11, 2018 | 49.15 | 49.22 | 48.62 | 48.63 | 915,869 | -0.38(-0.77%) |
Jun 08, 2018 | 48.67 | 49.03 | 48.62 | 49.01 | 1,032,037 | +0.28(+0.58%) |
Jun 07, 2018 | 48.41 | 48.80 | 48.38 | 48.73 | 1,205,889 | +0.40(+0.82%) |
Jun 06, 2018 | 48.33 | 1,144,267 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.24 | 48.31 | 47.80 | 48.24 | 1,630,802 | -0.02(-0.04%) |
Jun 04, 2018 | 48.40 | 48.45 | 48.04 | 48.26 | 1,731,054 | +0.45(+0.94%) |
Jun 01, 2018 | 48.01 | 48.04 | 47.55 | 47.81 | 1,408,656 | +0.30(+0.63%) |
May 31, 2018 | 47.27 | 47.62 | 46.87 | 47.51 | 3,158,624 | +0.09(+0.18%) |
May 30, 2018 | 47.05 | 47.52 | 46.79 | 47.42 | 1,490,366 | +0.77(+1.65%) |
May 29, 2018 | 47.76 | 47.76 | 46.45 | 46.65 | 1,478,605 | -1.63(-3.38%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.13 | 49.13 | 48.54 | 48.68 | 855,981 | -0.54(-1.10%) |
May 23, 2018 | 49.62 | 49.67 | 48.99 | 49.22 | 903,513 | -0.57(-1.15%) |
May 22, 2018 | 49.94 | 50.17 | 49.72 | 49.80 | 894,680 | -0.13(-0.25%) |
May 21, 2018 | 50.01 | 50.16 | 49.80 | 49.92 | 862,914 | +0.11(+0.21%) |
May 18, 2018 | 49.93 | 49.93 | 49.62 | 49.82 | 1,589,607 | -0.14(-0.27%) |
May 17, 2018 | 49.79 | 50.11 | 49.68 | 49.95 | 743,898 | +0.15(+0.29%) |
May 16, 2018 | 49.81 | 49.98 | 49.53 | 49.81 | 748,404 | -0.04(-0.08%) |
May 15, 2018 | 49.66 | 49.97 | 49.64 | 49.85 | 1,327,478 | +0.08(+0.16%) |
May 14, 2018 | 50.31 | 50.33 | 49.69 | 49.77 | 1,307,160 | -0.42(-0.83%) |
May 11, 2018 | 50.40 | 50.64 | 50.16 | 50.19 | 1,002,899 | -0.17(-0.33%) |
May 10, 2018 | 50.21 | 50.41 | 49.92 | 50.35 | 1,088,433 | +0.24(+0.48%) |
May 09, 2018 | 50.02 | 50.19 | 49.71 | 50.11 | 853,560 | +0.37(+0.74%) |
May 08, 2018 | 49.78 | 50.00 | 49.39 | 49.74 | 1,284,848 | +0.03(+0.06%) |
May 07, 2018 | 49.52 | 49.88 | 49.39 | 49.71 | 795,788 | +0.22(+0.45%) |
May 04, 2018 | 48.76 | 49.71 | 48.62 | 49.49 | 1,204,228 | +0.51(+1.05%) |
May 03, 2018 | 49.29 | 49.34 | 48.34 | 48.97 | 1,519,418 | -0.63(-1.27%) |
May 02, 2018 | 50.73 | 50.76 | 49.53 | 49.60 | 1,424,280 | -1.31(-2.57%) |
May 01, 2018 | 50.76 | 50.99 | 50.42 | 50.91 | 986,855 | -0.02(-0.04%) |
Apr 30, 2018 | 50.33 | 51.50 | 50.33 | 50.93 | 1,841,200 | +0.69(+1.37%) |
Apr 27, 2018 | 50.09 | 50.34 | 49.97 | 50.24 | 1,432,377 | +0.05(+0.10%) |
Apr 26, 2018 | 50.04 | 50.45 | 49.86 | 50.19 | 1,146,265 | +0.16(+0.31%) |
Apr 25, 2018 | 49.79 | 50.25 | 49.48 | 50.04 | 1,090,633 | +0.25(+0.51%) |
Apr 24, 2018 | 49.97 | 50.48 | 49.59 | 49.79 | 1,814,341 | -0.33(-0.66%) |
Apr 23, 2018 | 50.22 | 50.34 | 49.94 | 50.12 | 1,225,063 | +0.05(+0.10%) |
Apr 20, 2018 | 50.18 | 50.41 | 49.99 | 50.07 | 1,582,969 | +0.05(+0.10%) |
Apr 19, 2018 | 49.55 | 50.17 | 49.55 | 50.02 | 1,153,470 | +0.49(+0.98%) |
Apr 18, 2018 | 49.67 | 50.03 | 49.47 | 49.53 | 1,187,957 | +0.02(+0.04%) |
Apr 17, 2018 | 49.76 | 49.81 | 49.33 | 49.52 | 1,169,663 | -0.02(-0.04%) |
Apr 16, 2018 | 49.39 | 49.74 | 49.31 | 49.53 | 1,174,930 | +0.57(+1.17%) |
Apr 13, 2018 | 49.44 | 49.45 | 48.86 | 48.96 | 1,203,698 | -0.11(-0.22%) |
Apr 12, 2018 | 48.88 | 49.35 | 48.88 | 49.07 | 1,185,182 | +0.45(+0.92%) |
Apr 11, 2018 | 48.42 | 48.84 | 48.38 | 48.62 | 1,144,833 | -0.34(-0.69%) |
Apr 10, 2018 | 48.82 | 49.26 | 48.73 | 48.96 | 1,692,214 | +0.78(+1.61%) |
Apr 09, 2018 | 48.18 | 48.96 | 47.99 | 48.19 | 1,598,561 | +0.24(+0.51%) |
Apr 06, 2018 | 48.71 | 49.11 | 47.67 | 47.94 | 1,889,427 | -1.10(-2.24%) |
Apr 05, 2018 | 48.74 | 49.31 | 48.64 | 49.04 | 1,193,208 | +0.56(+1.16%) |
Apr 04, 2018 | 47.33 | 48.57 | 47.33 | 48.48 | 1,471,764 | +0.45(+0.93%) |
Apr 03, 2018 | 47.40 | 48.13 | 47.36 | 48.03 | 1,548,943 | +0.80(+1.69%) |