Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.02 | 49.09 | 48.65 | 48.65 | 13,612 | -0.27(-0.56%) |
Jun 28, 2018 | 48.23 | 48.92 | 48.11 | 48.92 | 4,332 | +0.67(+1.40%) |
Jun 27, 2018 | 48.55 | 48.81 | 48.24 | 48.24 | 22,671 | -0.30(-0.62%) |
Jun 26, 2018 | 48.54 | 48.58 | 48.40 | 48.54 | 3,123 | +0.03(+0.06%) |
Jun 25, 2018 | 49.01 | 49.01 | 48.39 | 48.51 | 10,487 | -0.55(-1.13%) |
Jun 22, 2018 | 49.17 | 49.17 | 48.96 | 49.07 | 22,714 | +0.15(+0.31%) |
Jun 21, 2018 | 49.39 | 49.39 | 48.92 | 48.92 | 10,273 | -0.65(-1.30%) |
Jun 20, 2018 | 49.42 | 49.56 | 49.39 | 49.56 | 6,576 | +0.38(+0.78%) |
Jun 19, 2018 | 49.11 | 49.18 | 48.88 | 49.18 | 2,039 | -0.21(-0.43%) |
Jun 18, 2018 | 49.17 | 49.47 | 49.10 | 49.39 | 17,521 | -0.01(-0.02%) |
Jun 15, 2018 | 49.55 | 49.57 | 49.40 | 22,121 | -0.17(-0.34%) | |
Jun 14, 2018 | 49.96 | 50.03 | 49.52 | 49.57 | 26,999 | -0.34(-0.67%) |
Jun 13, 2018 | 50.05 | 50.06 | 49.83 | 49.90 | 13,890 | -0.22(-0.45%) |
Jun 12, 2018 | 49.93 | 50.20 | 49.93 | 50.13 | 21,574 | +0.25(+0.50%) |
Jun 11, 2018 | 49.93 | 50.07 | 49.88 | 49.88 | 2,757 | -0.14(-0.28%) |
Jun 08, 2018 | 49.53 | 50.02 | 49.53 | 50.02 | 16,573 | +0.84(+1.70%) |
Jun 07, 2018 | 49.53 | 49.53 | 49.09 | 49.18 | 2,800 | -0.28(-0.56%) |
Jun 06, 2018 | 49.60 | 49.19 | 49.46 | 20,871 | +0.36(+0.74%) | |
Jun 05, 2018 | 49.11 | 49.24 | 49.08 | 49.09 | 4,869 | -0.13(-0.26%) |
Jun 04, 2018 | 49.26 | 49.28 | 48.97 | 49.23 | 26,600 | +0.21(+0.44%) |
Jun 01, 2018 | 48.69 | 49.08 | 48.69 | 49.01 | 114,870 | +0.63(+1.31%) |
May 31, 2018 | 48.59 | 48.59 | 48.31 | 48.38 | 41,274 | -0.01(-0.02%) |
May 30, 2018 | 48.37 | 48.52 | 48.37 | 48.39 | 6,256 | +0.57(+1.19%) |
May 29, 2018 | 48.47 | 48.47 | 47.69 | 47.82 | 11,106 | -1.07(-2.19%) |
May 25, 2018 | 48.89 | 48.89 | 48.89 | 0 | +0.34(+0.71%) | |
May 24, 2018 | 48.25 | 48.55 | 48.19 | 48.55 | 3,182 | +0.35(+0.73%) |
May 23, 2018 | 47.97 | 48.28 | 47.97 | 48.19 | 19,312 | +0.00(+0.00%) |
May 22, 2018 | 48.42 | 48.42 | 48.19 | 48.19 | 5,459 | -0.10(-0.21%) |
May 21, 2018 | 48.38 | 48.42 | 48.21 | 48.29 | 8,452 | +0.54(+1.13%) |
May 18, 2018 | 47.80 | 47.86 | 47.75 | 47.75 | 4,357 | +0.00(+0.00%) |
May 17, 2018 | 47.82 | 47.91 | 47.64 | 47.75 | 5,598 | +0.13(+0.27%) |
May 16, 2018 | 47.64 | 47.71 | 47.40 | 47.62 | 8,487 | +0.66(+1.41%) |
May 15, 2018 | 47.19 | 47.19 | 46.90 | 46.96 | 5,001 | -0.24(-0.51%) |
May 14, 2018 | 47.24 | 47.49 | 47.20 | 47.20 | 3,780 | +0.34(+0.72%) |
May 11, 2018 | 47.02 | 47.30 | 46.78 | 46.87 | 5,924 | -0.16(-0.34%) |
May 10, 2018 | 46.79 | 47.03 | 46.79 | 47.03 | 3,942 | +0.26(+0.56%) |
May 09, 2018 | 46.52 | 46.93 | 46.50 | 46.77 | 4,542 | +0.40(+0.86%) |
May 08, 2018 | 46.24 | 46.42 | 46.14 | 46.37 | 6,914 | +0.07(+0.16%) |
May 07, 2018 | 46.09 | 46.49 | 46.09 | 46.29 | 2,543 | +0.23(+0.51%) |
May 04, 2018 | 45.62 | 46.08 | 45.62 | 46.06 | 2,872 | +0.27(+0.59%) |
May 03, 2018 | 46.11 | 46.25 | 45.73 | 45.79 | 4,165 | -0.05(-0.10%) |
May 02, 2018 | 46.11 | 46.19 | 45.82 | 45.84 | 65,012 | -0.23(-0.51%) |
May 01, 2018 | 45.61 | 46.15 | 45.57 | 46.07 | 6,822 | +0.45(+0.98%) |
Apr 30, 2018 | 45.76 | 45.97 | 45.57 | 45.62 | 4,603 | -0.45(-0.97%) |
Apr 27, 2018 | 46.05 | 46.25 | 45.96 | 46.07 | 1,731 | +0.06(+0.12%) |
Apr 26, 2018 | 45.76 | 46.22 | 45.71 | 46.01 | 4,929 | +0.27(+0.59%) |
Apr 25, 2018 | 45.86 | 45.86 | 45.52 | 45.74 | 54,496 | -0.51(-1.11%) |
Apr 24, 2018 | 46.89 | 47.14 | 46.25 | 46.25 | 4,652 | -0.67(-1.43%) |
Apr 23, 2018 | 47.05 | 47.05 | 46.81 | 46.93 | 8,916 | -0.02(-0.05%) |
Apr 20, 2018 | 47.11 | 47.11 | 46.84 | 46.95 | 7,189 | -0.15(-0.31%) |
Apr 19, 2018 | 47.50 | 47.50 | 46.95 | 47.09 | 3,361 | -0.58(-1.21%) |
Apr 18, 2018 | 47.63 | 47.68 | 47.49 | 47.67 | 4,613 | +0.19(+0.39%) |
Apr 17, 2018 | 47.41 | 47.57 | 47.41 | 47.48 | 5,423 | +0.08(+0.18%) |
Apr 16, 2018 | 47.33 | 47.40 | 47.22 | 47.40 | 17,879 | +0.65(+1.39%) |
Apr 13, 2018 | 47.20 | 47.20 | 46.74 | 46.75 | 7,735 | -0.23(-0.50%) |
Apr 12, 2018 | 47.03 | 47.04 | 46.94 | 46.98 | 6,257 | +0.57(+1.22%) |
Apr 11, 2018 | 46.17 | 46.61 | 46.17 | 46.41 | 26,952 | -0.23(-0.50%) |
Apr 10, 2018 | 46.38 | 46.71 | 46.38 | 46.65 | 13,960 | +1.11(+2.43%) |
Apr 09, 2018 | 45.45 | 45.82 | 45.41 | 45.54 | 6,189 | +0.80(+1.79%) |
Apr 06, 2018 | 45.27 | 45.30 | 44.49 | 44.74 | 3,724 | -0.80(-1.76%) |
Apr 05, 2018 | 45.34 | 45.57 | 45.20 | 45.54 | 11,113 | +0.04(+0.08%) |
Apr 04, 2018 | 44.49 | 45.50 | 44.30 | 45.50 | 8,316 | -0.15(-0.33%) |
Apr 03, 2018 | 45.77 | 45.77 | 45.36 | 45.65 | 3,624 | +0.28(+0.62%) |