Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.09 | 50.93 | 49.93 | 50.03 | 624,473 | +0.03(+0.06%) |
Jun 28, 2018 | 48.85 | 51.41 | 46.95 | 50.00 | 1,193,393 | -1.42(-2.76%) |
Jun 27, 2018 | 51.20 | 52.00 | 50.97 | 51.42 | 594,040 | +0.21(+0.42%) |
Jun 26, 2018 | 50.17 | 51.36 | 49.69 | 51.20 | 581,169 | +1.22(+2.44%) |
Jun 25, 2018 | 50.06 | 50.18 | 49.40 | 49.98 | 487,903 | -0.17(-0.33%) |
Jun 22, 2018 | 50.67 | 50.88 | 50.11 | 50.15 | 504,104 | -0.19(-0.37%) |
Jun 21, 2018 | 50.89 | 50.98 | 49.90 | 50.34 | 452,639 | -0.48(-0.94%) |
Jun 20, 2018 | 49.58 | 51.00 | 49.27 | 50.81 | 562,363 | +1.70(+3.45%) |
Jun 19, 2018 | 49.06 | 49.18 | 48.05 | 49.11 | 408,947 | -0.39(-0.79%) |
Jun 18, 2018 | 50.10 | 50.14 | 49.10 | 49.51 | 520,564 | -0.90(-1.79%) |
Jun 15, 2018 | 51.93 | 49.99 | 50.41 | 717,156 | -1.52(-2.93%) | |
Jun 14, 2018 | 52.00 | 52.07 | 51.40 | 51.93 | 499,886 | +0.19(+0.36%) |
Jun 13, 2018 | 51.65 | 51.98 | 51.08 | 51.74 | 373,838 | +0.14(+0.27%) |
Jun 12, 2018 | 51.73 | 52.07 | 51.27 | 51.60 | 545,173 | +0.01(+0.02%) |
Jun 11, 2018 | 51.24 | 51.67 | 51.06 | 51.59 | 326,983 | +0.60(+1.17%) |
Jun 08, 2018 | 50.49 | 51.03 | 50.36 | 51.00 | 240,834 | +0.48(+0.96%) |
Jun 07, 2018 | 50.57 | 50.65 | 50.06 | 50.51 | 311,480 | -0.07(-0.15%) |
Jun 06, 2018 | 50.59 | 50.59 | 335,811 | +1.11(+2.24%) | ||
Jun 05, 2018 | 48.63 | 49.49 | 48.41 | 49.48 | 335,930 | +0.82(+1.69%) |
Jun 04, 2018 | 48.41 | 48.75 | 47.60 | 48.66 | 495,538 | +0.34(+0.71%) |
Jun 01, 2018 | 48.49 | 48.59 | 48.12 | 48.31 | 317,422 | +0.27(+0.56%) |
May 31, 2018 | 48.86 | 48.88 | 47.83 | 48.04 | 314,676 | -0.76(-1.57%) |
May 30, 2018 | 48.65 | 49.10 | 48.58 | 48.81 | 222,335 | +0.41(+0.85%) |
May 29, 2018 | 47.93 | 48.70 | 47.82 | 48.40 | 394,363 | +0.22(+0.46%) |
May 25, 2018 | 48.17 | 48.17 | 48.17 | 0 | -0.20(-0.40%) | |
May 24, 2018 | 48.85 | 48.88 | 48.12 | 48.37 | 374,183 | -0.53(-1.09%) |
May 23, 2018 | 48.64 | 49.01 | 48.25 | 48.90 | 316,080 | +0.11(+0.23%) |
May 22, 2018 | 49.79 | 49.84 | 48.78 | 48.79 | 268,501 | -0.81(-1.63%) |
May 21, 2018 | 49.15 | 49.61 | 48.85 | 49.60 | 333,500 | +0.67(+1.37%) |
May 18, 2018 | 48.62 | 49.20 | 48.52 | 48.93 | 284,985 | +0.34(+0.69%) |
May 17, 2018 | 48.11 | 48.94 | 48.11 | 48.59 | 311,554 | +0.54(+1.13%) |
May 16, 2018 | 47.90 | 48.45 | 47.66 | 48.05 | 551,916 | +0.20(+0.41%) |
May 15, 2018 | 47.57 | 48.03 | 47.54 | 47.86 | 253,001 | +0.02(+0.04%) |
May 14, 2018 | 48.00 | 48.15 | 47.68 | 47.84 | 191,003 | +0.01(+0.02%) |
May 11, 2018 | 48.27 | 48.42 | 47.66 | 47.83 | 158,403 | -0.43(-0.89%) |
May 10, 2018 | 48.32 | 48.62 | 47.99 | 48.26 | 311,726 | +0.09(+0.19%) |
May 09, 2018 | 48.07 | 48.36 | 47.69 | 48.16 | 265,887 | +0.21(+0.45%) |
May 08, 2018 | 48.10 | 48.10 | 47.50 | 47.95 | 352,558 | +0.56(+1.18%) |
May 07, 2018 | 47.33 | 47.62 | 47.18 | 47.39 | 309,976 | +0.33(+0.69%) |
May 04, 2018 | 45.76 | 47.22 | 45.65 | 47.06 | 393,777 | +1.09(+2.37%) |
May 03, 2018 | 46.19 | 46.42 | 45.61 | 45.97 | 355,356 | -0.29(-0.62%) |
May 02, 2018 | 46.33 | 47.22 | 46.20 | 46.26 | 604,840 | +0.01(+0.02%) |
May 01, 2018 | 45.82 | 46.28 | 45.32 | 46.25 | 331,568 | +0.15(+0.32%) |
Apr 30, 2018 | 47.14 | 47.33 | 46.09 | 46.10 | 518,402 | -0.95(-2.02%) |
Apr 27, 2018 | 47.23 | 47.44 | 46.96 | 47.05 | 294,967 | -0.15(-0.32%) |
Apr 26, 2018 | 47.51 | 47.59 | 47.03 | 47.20 | 272,650 | -0.15(-0.32%) |
Apr 25, 2018 | 47.05 | 47.73 | 46.77 | 47.35 | 347,524 | +0.34(+0.72%) |
Apr 24, 2018 | 48.61 | 48.69 | 46.53 | 47.01 | 446,444 | -1.20(-2.49%) |
Apr 23, 2018 | 48.18 | 48.58 | 47.97 | 48.21 | 362,756 | +0.01(+0.02%) |
Apr 20, 2018 | 48.38 | 48.64 | 48.01 | 48.20 | 365,479 | -0.43(-0.88%) |
Apr 19, 2018 | 48.87 | 49.21 | 48.18 | 48.63 | 638,287 | -0.39(-0.80%) |
Apr 18, 2018 | 48.53 | 49.29 | 47.44 | 49.02 | 691,300 | +0.49(+1.01%) |
Apr 17, 2018 | 47.40 | 48.59 | 47.24 | 48.53 | 676,997 | +1.38(+2.94%) |
Apr 16, 2018 | 46.49 | 47.21 | 46.33 | 47.14 | 239,159 | +0.99(+2.15%) |
Apr 13, 2018 | 46.42 | 46.42 | 45.99 | 46.15 | 237,679 | +0.07(+0.14%) |
Apr 12, 2018 | 45.94 | 46.23 | 45.60 | 46.08 | 534,397 | +0.39(+0.85%) |
Apr 11, 2018 | 45.41 | 45.75 | 45.23 | 45.69 | 255,516 | -0.09(-0.20%) |
Apr 10, 2018 | 45.68 | 46.08 | 45.19 | 45.79 | 402,230 | +0.78(+1.73%) |
Apr 09, 2018 | 45.67 | 45.82 | 45.01 | 45.01 | 268,281 | -0.28(-0.62%) |
Apr 06, 2018 | 45.96 | 46.50 | 44.98 | 45.28 | 608,428 | -1.13(-2.44%) |
Apr 05, 2018 | 46.09 | 46.63 | 45.77 | 46.42 | 480,679 | +0.67(+1.46%) |
Apr 04, 2018 | 44.92 | 45.81 | 44.50 | 45.75 | 390,958 | +0.23(+0.51%) |
Apr 03, 2018 | 44.41 | 45.70 | 44.10 | 45.52 | 624,865 | +1.22(+2.75%) |