Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.76 | 49.95 | 49.14 | 49.46 | 88,404 | -0.53(-1.06%) |
Jun 28, 2018 | 49.53 | 50.25 | 49.47 | 49.99 | 74,818 | +0.46(+0.93%) |
Jun 27, 2018 | 49.09 | 49.61 | 49.01 | 49.53 | 105,460 | +0.86(+1.77%) |
Jun 26, 2018 | 48.69 | 48.90 | 48.32 | 48.67 | 52,103 | +0.70(+1.46%) |
Jun 25, 2018 | 47.76 | 48.01 | 47.58 | 47.97 | 26,354 | +0.56(+1.18%) |
Jun 22, 2018 | 47.55 | 47.68 | 47.37 | 47.41 | 38,382 | -0.30(-0.63%) |
Jun 21, 2018 | 47.90 | 47.94 | 47.42 | 47.71 | 70,902 | +0.26(+0.54%) |
Jun 20, 2018 | 46.86 | 47.56 | 46.84 | 47.45 | 43,679 | +0.67(+1.44%) |
Jun 19, 2018 | 46.81 | 47.04 | 46.63 | 46.78 | 71,132 | +0.34(+0.73%) |
Jun 18, 2018 | 46.16 | 46.50 | 46.14 | 46.44 | 34,381 | +0.25(+0.54%) |
Jun 15, 2018 | 46.70 | 43.92 | 46.19 | 103,749 | +2.27(+5.17%) | |
Jun 14, 2018 | 43.68 | 44.00 | 43.50 | 43.92 | 35,741 | -0.23(-0.52%) |
Jun 13, 2018 | 44.55 | 44.89 | 44.08 | 44.15 | 56,748 | -0.42(-0.94%) |
Jun 12, 2018 | 44.43 | 44.70 | 44.19 | 44.57 | 99,137 | +0.68(+1.55%) |
Jun 11, 2018 | 44.21 | 44.26 | 43.89 | 43.89 | 52,599 | -0.38(-0.86%) |
Jun 08, 2018 | 44.25 | 44.41 | 44.23 | 44.27 | 7,423 | -0.18(-0.40%) |
Jun 07, 2018 | 44.37 | 44.63 | 44.21 | 44.45 | 37,373 | +0.04(+0.08%) |
Jun 06, 2018 | 44.27 | 44.65 | 43.97 | 44.41 | 34,918 | -0.03(-0.07%) |
Jun 05, 2018 | 44.83 | 45.06 | 44.14 | 44.44 | 28,588 | -0.55(-1.22%) |
Jun 04, 2018 | 44.47 | 45.00 | 44.45 | 44.99 | 35,421 | +0.22(+0.49%) |
Jun 01, 2018 | 44.80 | 44.92 | 44.30 | 44.77 | 33,541 | +0.59(+1.34%) |
May 31, 2018 | 43.98 | 44.19 | 43.55 | 44.18 | 34,757 | +0.32(+0.73%) |
May 30, 2018 | 44.02 | 44.09 | 43.70 | 43.86 | 31,507 | -0.25(-0.57%) |
May 29, 2018 | 44.49 | 44.65 | 43.64 | 44.11 | 88,193 | +0.07(+0.16%) |
May 25, 2018 | 44.04 | 44.04 | 44.04 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 44.18 | 44.20 | 43.38 | 43.60 | 118,093 | -1.22(-2.72%) |
May 23, 2018 | 45.26 | 45.29 | 44.64 | 44.82 | 95,074 | -0.12(-0.27%) |
May 22, 2018 | 44.64 | 45.01 | 44.61 | 44.94 | 60,508 | +0.06(+0.13%) |
May 21, 2018 | 45.23 | 45.43 | 44.84 | 44.88 | 33,715 | -0.05(-0.11%) |
May 18, 2018 | 45.32 | 45.32 | 44.69 | 44.93 | 106,138 | -0.05(-0.11%) |
May 17, 2018 | 45.16 | 45.34 | 44.92 | 44.98 | 42,973 | -0.03(-0.07%) |
May 16, 2018 | 44.96 | 45.33 | 44.76 | 45.01 | 58,365 | +0.20(+0.45%) |
May 15, 2018 | 44.49 | 45.18 | 44.49 | 44.81 | 87,216 | +2.05(+4.79%) |
May 14, 2018 | 42.04 | 42.78 | 42.01 | 42.76 | 46,635 | +0.57(+1.36%) |
May 11, 2018 | 41.61 | 42.24 | 41.61 | 42.19 | 46,653 | +0.17(+0.40%) |
May 10, 2018 | 41.98 | 42.44 | 41.81 | 42.02 | 91,042 | -0.87(-2.03%) |
May 09, 2018 | 42.78 | 42.97 | 42.36 | 42.89 | 50,080 | +0.26(+0.61%) |
May 08, 2018 | 43.10 | 43.44 | 42.31 | 42.63 | 86,560 | +0.01(+0.02%) |
May 07, 2018 | 42.72 | 42.87 | 42.50 | 42.62 | 28,565 | +0.02(+0.05%) |
May 04, 2018 | 43.11 | 43.19 | 42.57 | 42.60 | 59,604 | -0.26(-0.61%) |
May 03, 2018 | 42.49 | 42.86 | 42.41 | 42.86 | 36,659 | -0.69(-1.58%) |
May 02, 2018 | 43.32 | 43.61 | 42.68 | 43.55 | 144,060 | +0.03(+0.07%) |
May 01, 2018 | 43.31 | 43.82 | 43.27 | 43.52 | 52,108 | +0.94(+2.21%) |
Apr 30, 2018 | 42.80 | 43.00 | 42.00 | 42.58 | 66,309 | +0.92(+2.21%) |
Apr 27, 2018 | 41.93 | 41.99 | 41.58 | 41.66 | 34,391 | -0.61(-1.44%) |
Apr 26, 2018 | 41.63 | 42.45 | 41.63 | 42.27 | 70,239 | +0.51(+1.22%) |
Apr 25, 2018 | 41.93 | 42.04 | 41.65 | 41.76 | 54,124 | +0.83(+2.03%) |
Apr 24, 2018 | 41.40 | 41.47 | 40.82 | 40.93 | 68,723 | -0.62(-1.49%) |
Apr 23, 2018 | 41.54 | 41.78 | 41.43 | 41.55 | 57,786 | +0.96(+2.36%) |
Apr 20, 2018 | 40.50 | 40.60 | 40.23 | 40.59 | 74,153 | +0.98(+2.47%) |
Apr 19, 2018 | 39.42 | 40.03 | 39.36 | 39.61 | 118,780 | +0.23(+0.58%) |
Apr 18, 2018 | 38.90 | 39.39 | 38.70 | 39.38 | 98,377 | -0.08(-0.20%) |
Apr 17, 2018 | 40.13 | 40.13 | 39.43 | 39.46 | 101,277 | -0.09(-0.23%) |
Apr 16, 2018 | 39.45 | 39.61 | 39.17 | 39.55 | 109,641 | -0.15(-0.38%) |
Apr 13, 2018 | 40.12 | 40.12 | 39.51 | 39.70 | 90,799 | -0.83(-2.05%) |
Apr 12, 2018 | 39.89 | 40.65 | 39.84 | 40.53 | 212,469 | +1.42(+3.63%) |
Apr 11, 2018 | 39.14 | 39.37 | 37.83 | 39.11 | 312,092 | -0.96(-2.40%) |
Apr 10, 2018 | 40.16 | 40.45 | 39.89 | 40.07 | 74,152 | -0.34(-0.84%) |
Apr 09, 2018 | 40.71 | 40.90 | 40.32 | 40.41 | 45,332 | -0.32(-0.79%) |
Apr 06, 2018 | 40.58 | 41.00 | 40.57 | 40.73 | 120,929 | -0.72(-1.74%) |
Apr 05, 2018 | 41.69 | 41.72 | 41.11 | 41.45 | 65,596 | +0.72(+1.77%) |
Apr 04, 2018 | 39.66 | 40.79 | 39.64 | 40.73 | 98,280 | -0.13(-0.32%) |
Apr 03, 2018 | 40.62 | 41.08 | 40.60 | 40.86 | 74,488 | +0.96(+2.41%) |