Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.47 | 51.17 | 16,180 | +0.22(+0.42%) | ||
Jun 28, 2018 | 50.16 | 50.98 | 50.05 | 50.95 | 13,332 | +0.82(+1.64%) |
Jun 27, 2018 | 51.01 | 51.01 | 50.13 | 50.13 | 15,165 | -0.64(-1.25%) |
Jun 26, 2018 | 50.51 | 50.98 | 50.49 | 50.77 | 12,450 | +0.40(+0.80%) |
Jun 25, 2018 | 51.13 | 51.13 | 50.09 | 50.37 | 14,521 | -0.87(-1.69%) |
Jun 22, 2018 | 51.81 | 51.81 | 51.18 | 51.23 | 2,058 | -0.44(-0.85%) |
Jun 21, 2018 | 52.34 | 52.34 | 51.67 | 51.67 | 4,493 | -0.64(-1.23%) |
Jun 20, 2018 | 52.07 | 52.54 | 52.07 | 52.32 | 6,364 | +0.45(+0.87%) |
Jun 19, 2018 | 51.68 | 51.87 | 51.42 | 51.87 | 8,073 | -0.37(-0.71%) |
Jun 18, 2018 | 52.16 | 52.24 | 51.84 | 52.24 | 7,136 | -0.20(-0.37%) |
Jun 15, 2018 | 52.43 | 52.48 | 52.43 | 10,026 | -0.05(-0.09%) | |
Jun 14, 2018 | 52.28 | 52.69 | 52.28 | 52.48 | 10,879 | +0.30(+0.58%) |
Jun 13, 2018 | 52.24 | 52.42 | 52.12 | 52.18 | 8,487 | +0.33(+0.64%) |
Jun 12, 2018 | 51.50 | 51.85 | 51.46 | 51.85 | 70,811 | +0.41(+0.80%) |
Jun 11, 2018 | 51.25 | 51.53 | 51.25 | 51.44 | 424,027 | +0.12(+0.23%) |
Jun 08, 2018 | 51.13 | 51.37 | 50.86 | 51.32 | 11,583 | +0.02(+0.04%) |
Jun 07, 2018 | 51.61 | 51.61 | 51.04 | 51.30 | 2,315 | -0.36(-0.70%) |
Jun 06, 2018 | 51.66 | 51.66 | 505,120 | +0.34(+0.67%) | ||
Jun 05, 2018 | 51.12 | 51.32 | 51.10 | 51.32 | 6,152 | +0.30(+0.59%) |
Jun 04, 2018 | 50.92 | 51.03 | 50.52 | 51.02 | 28,183 | +0.32(+0.63%) |
Jun 01, 2018 | 50.38 | 50.76 | 50.38 | 50.70 | 4,808 | +0.74(+1.48%) |
May 31, 2018 | 50.55 | 50.59 | 49.88 | 49.96 | 22,542 | -0.54(-1.06%) |
May 30, 2018 | 50.88 | 50.89 | 50.49 | 50.49 | 13,484 | -0.20(-0.38%) |
May 29, 2018 | 50.86 | 51.02 | 50.45 | 50.69 | 10,438 | -0.41(-0.80%) |
May 25, 2018 | 51.10 | 51.10 | 51.10 | 0 | +0.25(+0.50%) | |
May 24, 2018 | 50.69 | 50.95 | 50.69 | 50.84 | 19,986 | -0.21(-0.42%) |
May 23, 2018 | 50.64 | 51.06 | 50.64 | 51.06 | 13,744 | +0.20(+0.40%) |
May 22, 2018 | 51.17 | 51.29 | 50.85 | 50.85 | 6,913 | -0.20(-0.38%) |
May 21, 2018 | 50.88 | 51.17 | 50.84 | 51.05 | 5,618 | +0.48(+0.95%) |
May 18, 2018 | 50.56 | 50.79 | 50.56 | 50.57 | 8,395 | +0.04(+0.08%) |
May 17, 2018 | 50.53 | 50.69 | 50.51 | 50.53 | 2,919 | -0.30(-0.60%) |
May 16, 2018 | 50.83 | 50.95 | 50.64 | 50.83 | 19,397 | +0.08(+0.15%) |
May 15, 2018 | 50.70 | 50.77 | 50.29 | 50.76 | 33,216 | -0.18(-0.34%) |
May 14, 2018 | 51.52 | 51.65 | 50.82 | 50.93 | 38,975 | -0.24(-0.47%) |
May 11, 2018 | 51.38 | 51.38 | 51.15 | 51.17 | 19,650 | -0.24(-0.46%) |
May 10, 2018 | 51.38 | 51.58 | 51.17 | 51.41 | 448,384 | +0.09(+0.17%) |
May 09, 2018 | 51.24 | 51.39 | 51.03 | 51.32 | 3,300 | +0.01(+0.02%) |
May 08, 2018 | 50.85 | 51.41 | 50.85 | 51.31 | 3,506 | +0.51(+1.00%) |
May 07, 2018 | 50.25 | 51.07 | 50.25 | 50.80 | 12,034 | +0.72(+1.44%) |
May 04, 2018 | 49.58 | 50.12 | 49.58 | 50.08 | 2,952 | +0.14(+0.27%) |
May 03, 2018 | 49.70 | 50.02 | 49.27 | 49.95 | 12,038 | -0.04(-0.08%) |
May 02, 2018 | 50.47 | 50.76 | 49.98 | 49.98 | 14,869 | +0.12(+0.23%) |
May 01, 2018 | 49.94 | 49.94 | 49.28 | 49.87 | 7,731 | -0.61(-1.22%) |
Apr 30, 2018 | 50.77 | 50.77 | 50.38 | 50.48 | 6,360 | -0.11(-0.21%) |
Apr 27, 2018 | 50.88 | 50.88 | 50.41 | 50.59 | 2,611 | -0.07(-0.13%) |
Apr 26, 2018 | 50.40 | 50.77 | 50.40 | 50.66 | 4,237 | +0.13(+0.25%) |
Apr 25, 2018 | 50.99 | 50.99 | 50.07 | 50.53 | 252,253 | -0.59(-1.16%) |
Apr 24, 2018 | 51.99 | 51.99 | 50.86 | 51.13 | 14,068 | -0.07(-0.13%) |
Apr 23, 2018 | 51.66 | 51.73 | 51.12 | 51.19 | 4,249 | -0.35(-0.68%) |
Apr 20, 2018 | 51.68 | 51.68 | 51.40 | 51.55 | 1,875 | -0.08(-0.15%) |
Apr 19, 2018 | 51.77 | 51.77 | 51.53 | 51.62 | 4,004 | -0.27(-0.53%) |
Apr 18, 2018 | 51.73 | 51.90 | 51.56 | 51.90 | 1,608 | +0.02(+0.04%) |
Apr 17, 2018 | 50.96 | 51.98 | 50.77 | 51.88 | 8,440 | +1.27(+2.52%) |
Apr 16, 2018 | 50.80 | 50.80 | 50.35 | 50.60 | 8,021 | -0.38(-0.74%) |
Apr 13, 2018 | 51.62 | 51.62 | 50.84 | 50.98 | 4,153 | -0.64(-1.25%) |
Apr 12, 2018 | 51.54 | 51.72 | 51.49 | 51.62 | 17,573 | +0.73(+1.44%) |
Apr 11, 2018 | 50.52 | 51.20 | 50.52 | 50.89 | 16,667 | +0.20(+0.38%) |
Apr 10, 2018 | 50.39 | 50.85 | 50.31 | 50.70 | 6,045 | +0.94(+1.88%) |
Apr 09, 2018 | 50.10 | 50.29 | 49.76 | 49.76 | 18,427 | +0.33(+0.67%) |
Apr 06, 2018 | 50.40 | 50.40 | 49.43 | 49.43 | 9,294 | -1.25(-2.46%) |
Apr 05, 2018 | 51.05 | 51.05 | 50.58 | 50.68 | 2,711 | +0.41(+0.82%) |
Apr 04, 2018 | 49.02 | 50.27 | 49.02 | 50.27 | 5,103 | +0.68(+1.38%) |
Apr 03, 2018 | 49.56 | 49.81 | 49.30 | 49.58 | 6,403 | +0.25(+0.51%) |