Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.45 | 48.09 | 47.10 | 47.74 | 1,773,452 | +0.39(+0.82%) |
Jun 28, 2018 | 46.76 | 47.40 | 46.68 | 47.35 | 1,295,348 | +0.22(+0.47%) |
Jun 27, 2018 | 47.63 | 48.10 | 47.09 | 47.13 | 2,536,606 | -0.08(-0.17%) |
Jun 26, 2018 | 47.17 | 47.37 | 46.71 | 47.21 | 2,898,674 | +0.09(+0.19%) |
Jun 25, 2018 | 48.71 | 48.75 | 46.97 | 47.12 | 2,201,228 | -1.68(-3.44%) |
Jun 22, 2018 | 49.05 | 49.19 | 48.58 | 48.80 | 2,368,710 | +0.08(+0.16%) |
Jun 21, 2018 | 49.08 | 49.13 | 48.64 | 48.72 | 1,223,327 | -0.33(-0.67%) |
Jun 20, 2018 | 48.91 | 49.07 | 48.59 | 49.05 | 1,314,792 | +0.34(+0.70%) |
Jun 19, 2018 | 48.34 | 48.71 | 47.93 | 48.71 | 2,393,092 | -0.04(-0.08%) |
Jun 18, 2018 | 48.23 | 48.78 | 48.20 | 48.75 | 2,140,275 | +0.11(+0.23%) |
Jun 15, 2018 | 48.67 | 48.30 | 48.64 | 2,697,918 | +0.34(+0.70%) | |
Jun 14, 2018 | 48.20 | 48.35 | 47.98 | 48.30 | 1,292,694 | +0.36(+0.75%) |
Jun 13, 2018 | 48.66 | 48.95 | 47.88 | 47.94 | 1,512,928 | -0.80(-1.64%) |
Jun 12, 2018 | 48.51 | 48.85 | 48.41 | 48.74 | 2,316,279 | +0.20(+0.41%) |
Jun 11, 2018 | 48.54 | 48.80 | 48.39 | 48.54 | 1,019,066 | -0.05(-0.10%) |
Jun 08, 2018 | 47.94 | 48.62 | 47.84 | 48.59 | 1,282,697 | +0.77(+1.61%) |
Jun 07, 2018 | 48.09 | 48.28 | 47.65 | 47.82 | 1,154,269 | -0.24(-0.50%) |
Jun 06, 2018 | 48.07 | 48.06 | 1,352,016 | +0.49(+1.03%) | ||
Jun 05, 2018 | 47.09 | 47.63 | 46.81 | 47.57 | 2,199,154 | +0.57(+1.21%) |
Jun 04, 2018 | 46.33 | 47.01 | 46.09 | 47.00 | 1,554,148 | +0.93(+2.02%) |
Jun 01, 2018 | 46.61 | 46.61 | 45.74 | 46.07 | 1,546,766 | -0.12(-0.26%) |
May 31, 2018 | 47.10 | 47.10 | 45.99 | 46.19 | 3,589,700 | -0.89(-1.89%) |
May 30, 2018 | 46.84 | 47.30 | 46.40 | 47.08 | 1,750,054 | +0.49(+1.05%) |
May 29, 2018 | 47.36 | 47.45 | 46.45 | 46.59 | 2,011,978 | -0.97(-2.04%) |
May 25, 2018 | 47.56 | 47.56 | 47.56 | 0 | -0.19(-0.40%) | |
May 24, 2018 | 47.79 | 48.16 | 47.10 | 47.75 | 1,994,410 | -0.10(-0.21%) |
May 23, 2018 | 47.50 | 47.86 | 47.18 | 47.85 | 1,596,631 | +0.17(+0.36%) |
May 22, 2018 | 47.72 | 47.88 | 47.43 | 47.68 | 1,442,337 | -0.05(-0.10%) |
May 21, 2018 | 47.62 | 47.99 | 47.49 | 47.73 | 1,255,188 | +0.30(+0.63%) |
May 18, 2018 | 47.48 | 47.69 | 47.25 | 47.43 | 1,364,802 | +0.01(+0.02%) |
May 17, 2018 | 47.25 | 47.45 | 46.85 | 47.42 | 1,305,583 | +0.00(+0.00%) |
May 16, 2018 | 46.85 | 47.66 | 46.75 | 47.42 | 1,408,077 | +0.49(+1.04%) |
May 15, 2018 | 46.71 | 47.18 | 46.70 | 46.93 | 2,364,889 | -0.03(-0.06%) |
May 14, 2018 | 47.25 | 47.56 | 46.80 | 46.96 | 1,498,219 | -0.08(-0.17%) |
May 11, 2018 | 47.40 | 47.78 | 46.59 | 47.04 | 1,659,696 | -0.20(-0.42%) |
May 10, 2018 | 47.00 | 47.70 | 46.99 | 47.24 | 2,069,340 | +0.53(+1.13%) |
May 09, 2018 | 46.67 | 46.84 | 46.04 | 46.71 | 1,826,358 | +0.23(+0.49%) |
May 08, 2018 | 46.40 | 46.67 | 46.06 | 46.48 | 2,653,926 | +0.20(+0.43%) |
May 07, 2018 | 46.79 | 47.25 | 46.10 | 46.28 | 1,746,269 | -0.45(-0.96%) |
May 04, 2018 | 45.69 | 47.03 | 45.68 | 46.73 | 1,307,596 | +0.77(+1.68%) |
May 03, 2018 | 46.19 | 46.46 | 45.15 | 45.96 | 2,072,530 | -0.33(-0.71%) |
May 02, 2018 | 46.01 | 46.55 | 45.05 | 46.29 | 4,235,204 | +0.49(+1.07%) |
May 01, 2018 | 45.25 | 45.82 | 45.18 | 45.80 | 2,287,079 | +0.49(+1.08%) |
Apr 30, 2018 | 45.82 | 46.16 | 45.26 | 45.31 | 1,492,229 | -0.36(-0.79%) |
Apr 27, 2018 | 45.17 | 45.70 | 45.11 | 45.67 | 1,779,951 | +0.45(+1.00%) |
Apr 26, 2018 | 45.45 | 45.91 | 45.18 | 45.22 | 2,103,788 | -0.17(-0.37%) |
Apr 25, 2018 | 46.64 | 46.75 | 45.29 | 45.39 | 2,486,543 | -1.50(-3.20%) |
Apr 24, 2018 | 47.63 | 47.78 | 46.59 | 46.89 | 2,348,980 | -0.39(-0.82%) |
Apr 23, 2018 | 47.57 | 47.85 | 47.05 | 47.28 | 1,451,206 | -0.15(-0.32%) |
Apr 20, 2018 | 47.63 | 47.94 | 47.38 | 47.43 | 2,111,681 | -0.12(-0.25%) |
Apr 19, 2018 | 47.96 | 48.05 | 47.44 | 47.55 | 1,532,252 | -0.35(-0.73%) |
Apr 18, 2018 | 48.26 | 48.44 | 47.88 | 47.90 | 1,262,535 | -0.16(-0.33%) |
Apr 17, 2018 | 47.97 | 48.33 | 47.57 | 48.06 | 1,702,460 | +0.48(+1.01%) |
Apr 16, 2018 | 47.06 | 47.74 | 46.61 | 47.58 | 1,977,830 | +0.97(+2.08%) |
Apr 13, 2018 | 47.39 | 47.55 | 46.40 | 46.61 | 2,054,709 | -0.60(-1.27%) |
Apr 12, 2018 | 47.64 | 47.72 | 47.13 | 47.21 | 1,290,769 | -0.03(-0.06%) |
Apr 11, 2018 | 47.40 | 47.70 | 47.14 | 47.24 | 1,326,072 | -0.63(-1.32%) |
Apr 10, 2018 | 47.92 | 48.00 | 47.49 | 47.87 | 2,083,250 | +0.60(+1.27%) |
Apr 09, 2018 | 46.88 | 47.83 | 46.80 | 47.27 | 1,377,207 | +0.54(+1.16%) |
Apr 06, 2018 | 47.37 | 47.67 | 46.44 | 46.73 | 1,804,882 | -1.06(-2.22%) |
Apr 05, 2018 | 47.49 | 47.96 | 47.21 | 47.79 | 1,192,878 | +0.54(+1.14%) |
Apr 04, 2018 | 46.35 | 47.31 | 45.88 | 47.25 | 1,532,078 | +0.42(+0.90%) |
Apr 03, 2018 | 46.89 | 47.64 | 46.34 | 46.83 | 2,577,401 | +0.37(+0.80%) |