Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.51 | 50.93 | 49.52 | 49.54 | 1,711,079 | -0.84(-1.66%) |
Jun 28, 2018 | 50.19 | 50.68 | 49.43 | 50.38 | 2,078,146 | +0.60(+1.20%) |
Jun 27, 2018 | 50.47 | 51.07 | 49.77 | 49.78 | 1,985,996 | -0.49(-0.97%) |
Jun 26, 2018 | 49.60 | 50.54 | 49.04 | 50.27 | 2,364,628 | +0.73(+1.47%) |
Jun 25, 2018 | 50.38 | 50.41 | 48.77 | 49.54 | 2,515,379 | -0.84(-1.68%) |
Jun 22, 2018 | 50.72 | 51.46 | 50.08 | 50.39 | 3,621,859 | -0.33(-0.65%) |
Jun 21, 2018 | 52.33 | 52.81 | 50.51 | 50.72 | 1,978,619 | -1.35(-2.60%) |
Jun 20, 2018 | 52.75 | 53.11 | 51.92 | 52.07 | 1,888,756 | -0.51(-0.96%) |
Jun 19, 2018 | 52.23 | 53.47 | 51.51 | 52.57 | 3,017,378 | -0.18(-0.34%) |
Jun 18, 2018 | 51.92 | 52.83 | 51.43 | 52.75 | 2,188,090 | +0.69(+1.33%) |
Jun 15, 2018 | 52.08 | 51.34 | 52.06 | 2,640,596 | +0.72(+1.40%) | |
Jun 14, 2018 | 50.54 | 51.49 | 50.45 | 51.34 | 1,944,403 | +0.98(+1.94%) |
Jun 13, 2018 | 51.77 | 52.03 | 50.19 | 50.36 | 2,408,105 | -1.48(-2.85%) |
Jun 12, 2018 | 50.88 | 52.29 | 50.88 | 51.84 | 2,534,791 | +1.05(+2.07%) |
Jun 11, 2018 | 49.85 | 50.83 | 49.56 | 50.79 | 1,796,298 | +1.13(+2.27%) |
Jun 08, 2018 | 49.28 | 50.23 | 48.94 | 49.66 | 2,900,382 | +0.33(+0.67%) |
Jun 07, 2018 | 49.91 | 50.45 | 49.00 | 49.33 | 3,819,884 | -0.68(-1.35%) |
Jun 06, 2018 | 49.61 | 50.00 | 3,804,458 | -1.14(-2.23%) | ||
Jun 05, 2018 | 50.07 | 51.52 | 49.93 | 51.14 | 4,234,809 | +1.21(+2.42%) |
Jun 04, 2018 | 49.10 | 50.16 | 48.84 | 49.93 | 6,298,990 | +0.84(+1.70%) |
Jun 01, 2018 | 46.60 | 49.22 | 46.51 | 49.10 | 8,581,297 | +2.73(+5.89%) |
May 31, 2018 | 45.02 | 46.40 | 45.02 | 46.37 | 4,343,466 | +1.24(+2.74%) |
May 30, 2018 | 44.49 | 45.34 | 44.12 | 45.13 | 3,102,142 | +0.76(+1.72%) |
May 29, 2018 | 43.83 | 44.46 | 43.59 | 44.37 | 2,914,357 | +0.36(+0.83%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.35(+0.79%) | |
May 24, 2018 | 43.27 | 43.86 | 43.06 | 43.65 | 1,766,806 | +0.36(+0.84%) |
May 23, 2018 | 42.80 | 43.39 | 42.69 | 43.29 | 1,838,634 | +0.41(+0.95%) |
May 22, 2018 | 42.76 | 43.41 | 42.36 | 42.88 | 2,173,404 | +0.17(+0.40%) |
May 21, 2018 | 43.05 | 43.54 | 42.41 | 42.71 | 2,692,216 | +0.10(+0.23%) |
May 18, 2018 | 43.41 | 43.43 | 42.59 | 42.61 | 2,714,023 | -0.83(-1.90%) |
May 17, 2018 | 43.44 | 43.86 | 43.06 | 43.44 | 2,122,463 | +0.12(+0.29%) |
May 16, 2018 | 42.73 | 44.11 | 42.69 | 43.32 | 3,756,736 | +0.30(+0.70%) |
May 15, 2018 | 42.76 | 44.37 | 42.40 | 43.01 | 3,580,706 | -0.27(-0.62%) |
May 14, 2018 | 43.70 | 45.08 | 42.91 | 43.28 | 5,325,403 | -0.28(-0.65%) |
May 11, 2018 | 43.25 | 43.94 | 42.74 | 43.57 | 4,143,671 | +0.43(+0.99%) |
May 10, 2018 | 42.36 | 43.95 | 41.44 | 43.14 | 6,464,769 | +0.79(+1.87%) |
May 09, 2018 | 40.91 | 42.68 | 39.84 | 42.35 | 20,389,492 | +7.86(+22.80%) |
May 08, 2018 | 34.88 | 35.05 | 34.03 | 34.49 | 4,717,548 | -0.58(-1.65%) |
May 07, 2018 | 34.48 | 35.78 | 34.46 | 35.06 | 3,857,721 | +0.80(+2.34%) |
May 04, 2018 | 33.54 | 34.68 | 33.01 | 34.26 | 2,956,889 | +0.47(+1.39%) |
May 03, 2018 | 33.99 | 34.02 | 33.22 | 33.79 | 2,536,262 | -0.27(-0.78%) |
May 02, 2018 | 33.25 | 34.24 | 33.10 | 34.06 | 2,850,645 | +0.68(+2.05%) |
May 01, 2018 | 33.09 | 33.38 | 32.76 | 33.37 | 1,923,985 | +0.10(+0.29%) |
Apr 30, 2018 | 33.20 | 33.60 | 32.87 | 33.28 | 1,671,058 | +0.13(+0.40%) |
Apr 27, 2018 | 33.95 | 33.96 | 32.68 | 33.14 | 3,206,037 | -0.11(-0.32%) |
Apr 26, 2018 | 34.17 | 34.48 | 33.15 | 33.25 | 3,534,993 | -0.84(-2.45%) |
Apr 25, 2018 | 37.23 | 37.23 | 34.01 | 34.09 | 4,420,491 | -3.18(-8.54%) |
Apr 24, 2018 | 38.05 | 38.38 | 37.04 | 37.27 | 2,214,717 | -0.69(-1.83%) |
Apr 23, 2018 | 37.04 | 39.05 | 36.77 | 37.96 | 2,527,595 | +0.95(+2.57%) |
Apr 20, 2018 | 36.94 | 37.46 | 36.66 | 37.01 | 1,295,139 | -0.02(-0.05%) |
Apr 19, 2018 | 37.23 | 37.34 | 36.78 | 37.03 | 1,265,319 | -0.41(-1.09%) |
Apr 18, 2018 | 36.97 | 37.63 | 36.54 | 37.44 | 1,917,998 | +0.11(+0.29%) |
Apr 17, 2018 | 37.00 | 37.70 | 36.66 | 37.33 | 1,668,437 | +0.75(+2.04%) |
Apr 16, 2018 | 36.28 | 37.33 | 35.80 | 36.58 | 1,191,473 | +0.55(+1.53%) |
Apr 13, 2018 | 36.50 | 36.50 | 35.73 | 36.03 | 935,037 | -0.17(-0.47%) |
Apr 12, 2018 | 36.03 | 36.31 | 35.82 | 36.20 | 1,182,370 | +0.34(+0.94%) |
Apr 11, 2018 | 36.15 | 36.60 | 35.76 | 35.86 | 1,069,092 | -0.44(-1.22%) |
Apr 10, 2018 | 35.98 | 36.78 | 35.56 | 36.31 | 1,213,300 | +0.92(+2.59%) |
Apr 09, 2018 | 35.92 | 36.01 | 35.38 | 35.39 | 1,271,038 | -0.31(-0.87%) |
Apr 06, 2018 | 35.70 | 2,246,744 | -1.08(-2.95%) | |||
Apr 05, 2018 | 37.03 | 37.37 | 36.73 | 36.79 | 2,357,380 | -0.04(-0.12%) |
Apr 04, 2018 | 34.90 | 36.90 | 34.86 | 36.83 | 2,738,325 | +1.25(+3.52%) |
Apr 03, 2018 | 35.16 | 35.75 | 34.82 | 35.58 | 2,299,614 | +0.79(+2.27%) |