Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.54 | 50.11 | 50.12 | 159,129 | +0.05(+0.09%) | |
Jun 28, 2018 | 49.72 | 50.21 | 49.60 | 50.07 | 156,382 | +0.34(+0.68%) |
Jun 27, 2018 | 50.38 | 50.63 | 49.73 | 49.73 | 668,875 | -0.52(-1.04%) |
Jun 26, 2018 | 50.33 | 50.46 | 50.17 | 50.26 | 370,014 | +0.05(+0.11%) |
Jun 25, 2018 | 50.70 | 50.70 | 49.87 | 50.20 | 329,492 | -0.64(-1.26%) |
Jun 22, 2018 | 51.13 | 51.13 | 50.84 | 50.84 | 160,199 | -0.07(-0.14%) |
Jun 21, 2018 | 51.24 | 51.24 | 50.81 | 50.91 | 281,086 | -0.26(-0.52%) |
Jun 20, 2018 | 51.31 | 51.35 | 51.13 | 51.18 | 174,198 | +0.07(+0.14%) |
Jun 19, 2018 | 50.85 | 51.16 | 50.77 | 51.11 | 174,524 | -0.21(-0.41%) |
Jun 18, 2018 | 51.09 | 51.32 | 51.06 | 51.32 | 178,653 | -0.07(-0.14%) |
Jun 15, 2018 | 51.41 | 51.07 | 51.39 | 237,171 | +0.01(+0.02%) | |
Jun 14, 2018 | 51.45 | 51.48 | 51.28 | 51.38 | 312,162 | +0.11(+0.21%) |
Jun 13, 2018 | 51.49 | 51.56 | 51.26 | 51.27 | 228,322 | -0.19(-0.37%) |
Jun 12, 2018 | 51.46 | 51.50 | 51.32 | 51.46 | 188,272 | +0.07(+0.14%) |
Jun 11, 2018 | 51.32 | 51.49 | 51.30 | 51.39 | 176,023 | +0.09(+0.18%) |
Jun 08, 2018 | 51.03 | 51.31 | 51.01 | 51.30 | 270,650 | +0.19(+0.37%) |
Jun 07, 2018 | 51.21 | 51.29 | 50.90 | 51.11 | 298,771 | -0.05(-0.09%) |
Jun 06, 2018 | 51.15 | 50.76 | 51.15 | 192,405 | +0.35(+0.68%) | |
Jun 05, 2018 | 50.73 | 50.85 | 50.62 | 50.80 | 526,038 | +0.09(+0.18%) |
Jun 04, 2018 | 50.55 | 50.73 | 50.54 | 50.71 | 538,400 | +0.32(+0.63%) |
Jun 01, 2018 | 50.14 | 50.45 | 50.13 | 50.39 | 123,070 | +0.52(+1.04%) |
May 31, 2018 | 50.18 | 50.20 | 49.83 | 49.87 | 158,792 | -0.36(-0.71%) |
May 30, 2018 | 49.91 | 50.36 | 48.76 | 50.23 | 461,033 | +0.59(+1.19%) |
May 29, 2018 | 49.84 | 49.95 | 49.39 | 49.64 | 479,854 | -0.50(-1.00%) |
May 25, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.16 | 50.27 | 49.84 | 50.24 | 201,400 | -0.01(-0.02%) |
May 23, 2018 | 49.84 | 50.25 | 49.69 | 50.25 | 136,158 | +0.20(+0.40%) |
May 22, 2018 | 50.37 | 50.39 | 49.99 | 50.05 | 220,050 | -0.16(-0.33%) |
May 21, 2018 | 50.20 | 50.34 | 50.08 | 50.21 | 161,773 | +0.33(+0.66%) |
May 18, 2018 | 49.89 | 50.01 | 49.81 | 49.88 | 90,002 | -0.04(-0.09%) |
May 17, 2018 | 49.99 | 50.14 | 49.77 | 49.93 | 178,208 | -0.04(-0.08%) |
May 16, 2018 | 49.79 | 50.06 | 49.79 | 49.97 | 321,137 | +0.22(+0.44%) |
May 15, 2018 | 49.80 | 49.80 | 49.56 | 49.75 | 1,159,870 | -0.33(-0.66%) |
May 14, 2018 | 50.18 | 50.28 | 49.96 | 50.08 | 187,438 | +0.04(+0.07%) |
May 11, 2018 | 49.99 | 50.11 | 49.87 | 50.04 | 210,898 | +0.11(+0.22%) |
May 10, 2018 | 49.62 | 49.98 | 49.62 | 49.93 | 188,306 | +0.47(+0.94%) |
May 09, 2018 | 49.18 | 49.53 | 49.04 | 49.46 | 235,827 | +0.42(+0.85%) |
May 08, 2018 | 49.00 | 49.13 | 48.78 | 49.05 | 560,153 | +0.00(+0.00%) |
May 07, 2018 | 49.08 | 49.22 | 48.93 | 49.05 | 150,523 | +0.11(+0.22%) |
May 04, 2018 | 48.17 | 49.05 | 48.08 | 48.94 | 156,232 | +0.59(+1.23%) |
May 03, 2018 | 48.22 | 48.46 | 47.71 | 48.34 | 188,859 | -0.05(-0.11%) |
May 02, 2018 | 48.74 | 48.84 | 48.33 | 48.40 | 166,417 | -0.38(-0.78%) |
May 01, 2018 | 48.65 | 48.83 | 48.33 | 48.78 | 332,340 | +0.05(+0.09%) |
Apr 30, 2018 | 49.27 | 49.42 | 48.74 | 48.74 | 116,176 | -0.43(-0.87%) |
Apr 27, 2018 | 49.25 | 49.30 | 49.03 | 49.16 | 219,817 | +0.04(+0.07%) |
Apr 26, 2018 | 48.84 | 49.29 | 48.79 | 49.13 | 118,717 | +0.51(+1.05%) |
Apr 25, 2018 | 48.49 | 48.71 | 48.13 | 48.62 | 182,391 | +0.09(+0.19%) |
Apr 24, 2018 | 49.36 | 49.40 | 48.27 | 48.53 | 182,078 | -0.60(-1.22%) |
Apr 23, 2018 | 49.27 | 49.37 | 48.95 | 49.13 | 161,377 | +0.00(+0.00%) |
Apr 20, 2018 | 49.55 | 49.55 | 48.95 | 49.13 | 128,303 | -0.39(-0.79%) |
Apr 19, 2018 | 49.74 | 49.75 | 49.35 | 49.52 | 339,492 | -0.35(-0.69%) |
Apr 18, 2018 | 49.93 | 50.04 | 49.79 | 49.87 | 203,553 | +0.05(+0.09%) |
Apr 17, 2018 | 49.61 | 49.94 | 49.60 | 49.82 | 157,298 | +0.54(+1.09%) |
Apr 16, 2018 | 49.21 | 49.45 | 49.08 | 49.28 | 143,936 | +0.39(+0.80%) |
Apr 13, 2018 | 49.31 | 49.31 | 48.68 | 48.89 | 611,172 | -0.13(-0.26%) |
Apr 12, 2018 | 48.87 | 49.20 | 48.75 | 49.02 | 166,859 | +0.35(+0.71%) |
Apr 11, 2018 | 48.69 | 48.98 | 48.47 | 48.67 | 515,299 | -0.26(-0.52%) |
Apr 10, 2018 | 48.77 | 49.06 | 48.55 | 48.93 | 166,321 | +0.79(+1.65%) |
Apr 09, 2018 | 48.31 | 48.86 | 48.12 | 48.13 | 105,010 | +0.11(+0.23%) |
Apr 06, 2018 | 48.67 | 48.95 | 47.72 | 48.02 | 158,106 | -1.02(-2.08%) |
Apr 05, 2018 | 49.11 | 49.21 | 48.79 | 49.05 | 202,733 | +0.29(+0.60%) |
Apr 04, 2018 | 47.40 | 48.83 | 47.40 | 48.75 | 161,512 | +0.60(+1.25%) |
Apr 03, 2018 | 47.84 | 48.23 | 47.56 | 48.15 | 305,647 | +0.59(+1.25%) |