Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.54 | 46.54 | 45.35 | 45.50 | 757,610 | -0.93(-2.01%) |
Jun 28, 2018 | 45.76 | 46.58 | 45.20 | 46.43 | 653,396 | +0.60(+1.31%) |
Jun 27, 2018 | 45.83 | 46.38 | 45.67 | 45.83 | 866,512 | +0.00(+0.00%) |
Jun 26, 2018 | 46.06 | 46.36 | 45.40 | 45.83 | 1,047,817 | -0.22(-0.49%) |
Jun 25, 2018 | 48.64 | 48.85 | 46.01 | 46.06 | 1,010,566 | -2.68(-5.50%) |
Jun 22, 2018 | 50.38 | 50.62 | 48.48 | 48.74 | 1,890,609 | -1.38(-2.76%) |
Jun 21, 2018 | 49.12 | 50.90 | 48.58 | 50.12 | 978,378 | +0.90(+1.82%) |
Jun 20, 2018 | 46.51 | 52.21 | 45.84 | 49.22 | 4,641,138 | +2.58(+5.54%) |
Jun 19, 2018 | 46.60 | 46.98 | 46.36 | 46.64 | 949,762 | -0.09(-0.19%) |
Jun 18, 2018 | 45.97 | 46.94 | 45.90 | 46.73 | 1,141,852 | +0.70(+1.52%) |
Jun 15, 2018 | 46.28 | 46.83 | 46.03 | 1,414,402 | -0.80(-1.71%) | |
Jun 14, 2018 | 46.39 | 47.38 | 46.27 | 46.83 | 919,601 | +0.57(+1.24%) |
Jun 13, 2018 | 47.85 | 47.89 | 45.98 | 46.25 | 750,112 | -1.42(-2.97%) |
Jun 12, 2018 | 46.99 | 47.97 | 46.76 | 47.67 | 1,279,084 | +0.87(+1.86%) |
Jun 11, 2018 | 46.61 | 47.06 | 46.25 | 46.80 | 717,464 | +0.15(+0.33%) |
Jun 08, 2018 | 46.27 | 46.74 | 45.98 | 46.65 | 510,863 | +0.11(+0.23%) |
Jun 07, 2018 | 46.58 | 46.87 | 46.06 | 46.54 | 507,277 | +0.12(+0.25%) |
Jun 06, 2018 | 46.10 | 46.55 | 45.67 | 46.42 | 588,525 | +0.42(+0.92%) |
Jun 05, 2018 | 45.71 | 46.32 | 45.31 | 46.00 | 917,628 | +0.19(+0.41%) |
Jun 04, 2018 | 46.17 | 46.36 | 45.50 | 45.81 | 492,605 | -0.17(-0.37%) |
Jun 01, 2018 | 46.26 | 46.68 | 45.84 | 45.98 | 453,699 | -0.08(-0.18%) |
May 31, 2018 | 46.65 | 47.04 | 45.97 | 46.06 | 479,153 | -0.74(-1.57%) |
May 30, 2018 | 46.57 | 47.18 | 46.17 | 46.80 | 602,431 | +0.48(+1.03%) |
May 29, 2018 | 46.92 | 47.00 | 46.03 | 46.32 | 982,721 | -0.89(-1.88%) |
May 25, 2018 | 47.21 | 47.21 | 47.21 | 0 | -0.11(-0.23%) | |
May 24, 2018 | 46.83 | 47.67 | 46.54 | 47.32 | 612,846 | +0.41(+0.88%) |
May 23, 2018 | 45.88 | 47.87 | 45.73 | 46.91 | 2,148,076 | +0.98(+2.13%) |
May 22, 2018 | 45.45 | 46.19 | 45.45 | 45.93 | 725,718 | +0.58(+1.29%) |
May 21, 2018 | 45.77 | 46.09 | 45.31 | 45.35 | 1,112,507 | -0.30(-0.67%) |
May 18, 2018 | 46.67 | 46.67 | 45.53 | 45.65 | 1,386,338 | -0.91(-1.96%) |
May 17, 2018 | 47.14 | 47.32 | 46.29 | 46.57 | 894,822 | -0.66(-1.41%) |
May 16, 2018 | 46.55 | 47.54 | 46.55 | 47.23 | 1,402,698 | +0.68(+1.46%) |
May 15, 2018 | 45.67 | 46.58 | 45.31 | 46.55 | 1,319,699 | +0.92(+2.03%) |
May 14, 2018 | 47.08 | 47.15 | 45.13 | 45.62 | 2,883,270 | -1.52(-3.22%) |
May 11, 2018 | 50.68 | 50.76 | 47.10 | 47.14 | 3,160,783 | -3.51(-6.93%) |
May 10, 2018 | 50.40 | 51.22 | 50.11 | 50.65 | 1,011,016 | +0.13(+0.25%) |
May 09, 2018 | 50.04 | 50.88 | 46.49 | 50.53 | 3,546,892 | -1.95(-3.71%) |
May 08, 2018 | 52.76 | 53.17 | 52.34 | 52.48 | 1,604,385 | -0.35(-0.66%) |
May 07, 2018 | 53.82 | 54.15 | 52.73 | 52.82 | 936,931 | -0.88(-1.63%) |
May 04, 2018 | 52.73 | 54.04 | 52.04 | 53.70 | 831,575 | +0.80(+1.52%) |
May 03, 2018 | 54.22 | 54.22 | 52.09 | 52.90 | 1,069,813 | -1.89(-3.46%) |
May 02, 2018 | 56.17 | 56.17 | 54.70 | 54.79 | 583,836 | -1.62(-2.87%) |
May 01, 2018 | 55.26 | 56.47 | 54.46 | 56.41 | 1,023,936 | +1.01(+1.82%) |
Apr 30, 2018 | 55.76 | 56.44 | 55.07 | 55.40 | 652,166 | -0.26(-0.47%) |
Apr 27, 2018 | 56.29 | 56.68 | 55.60 | 55.66 | 670,522 | -0.53(-0.94%) |
Apr 26, 2018 | 55.95 | 57.34 | 55.64 | 56.18 | 731,977 | +0.43(+0.77%) |
Apr 25, 2018 | 54.90 | 56.18 | 54.88 | 55.75 | 624,856 | +0.85(+1.55%) |
Apr 24, 2018 | 55.75 | 55.75 | 54.52 | 54.91 | 539,516 | -0.66(-1.19%) |
Apr 23, 2018 | 55.31 | 56.07 | 54.72 | 55.57 | 596,031 | +0.51(+0.93%) |
Apr 20, 2018 | 54.49 | 55.36 | 54.16 | 55.06 | 579,070 | +0.38(+0.70%) |
Apr 19, 2018 | 54.89 | 55.61 | 54.40 | 54.67 | 636,324 | -0.25(-0.46%) |
Apr 18, 2018 | 55.03 | 55.76 | 54.43 | 54.92 | 427,122 | -0.10(-0.18%) |
Apr 17, 2018 | 54.37 | 55.36 | 53.97 | 55.02 | 449,846 | +0.72(+1.33%) |
Apr 16, 2018 | 54.91 | 55.22 | 54.05 | 54.30 | 657,657 | -0.25(-0.46%) |
Apr 13, 2018 | 55.16 | 55.16 | 54.26 | 54.55 | 800,860 | -0.52(-0.94%) |
Apr 12, 2018 | 55.91 | 55.91 | 54.07 | 55.07 | 574,517 | -0.47(-0.85%) |
Apr 11, 2018 | 55.54 | 56.35 | 55.23 | 55.54 | 452,358 | -0.23(-0.42%) |
Apr 10, 2018 | 55.63 | 55.93 | 54.92 | 55.77 | 941,415 | +0.54(+0.97%) |
Apr 09, 2018 | 55.77 | 55.77 | 54.80 | 55.24 | 628,380 | -0.27(-0.48%) |
Apr 06, 2018 | 55.54 | 56.77 | 54.84 | 55.50 | 766,930 | -0.37(-0.66%) |
Apr 05, 2018 | 56.04 | 56.18 | 54.93 | 55.87 | 736,216 | +0.01(+0.02%) |
Apr 04, 2018 | 53.87 | 56.04 | 53.37 | 55.86 | 959,458 | +1.56(+2.88%) |
Apr 03, 2018 | 53.32 | 54.46 | 52.73 | 54.30 | 1,183,562 | +1.62(+3.07%) |