Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.12 | 55.87 | 54.84 | 55.64 | 204,452 | +0.42(+0.77%) |
Jun 28, 2018 | 55.26 | 55.59 | 55.12 | 55.21 | 136,166 | +0.05(+0.09%) |
Jun 27, 2018 | 54.88 | 55.42 | 54.65 | 55.16 | 169,262 | +0.19(+0.34%) |
Jun 26, 2018 | 55.31 | 55.64 | 54.32 | 54.98 | 183,304 | -0.28(-0.51%) |
Jun 25, 2018 | 55.45 | 55.68 | 54.93 | 55.26 | 350,689 | -0.09(-0.17%) |
Jun 22, 2018 | 55.16 | 55.40 | 54.84 | 55.35 | 426,008 | +0.38(+0.69%) |
Jun 21, 2018 | 54.84 | 55.21 | 54.69 | 54.98 | 197,048 | +0.14(+0.26%) |
Jun 20, 2018 | 54.79 | 55.12 | 54.32 | 54.84 | 199,416 | +0.24(+0.43%) |
Jun 19, 2018 | 53.99 | 54.60 | 53.99 | 54.60 | 287,300 | +0.75(+1.40%) |
Jun 18, 2018 | 52.53 | 53.89 | 52.53 | 53.85 | 223,630 | +1.41(+2.69%) |
Jun 15, 2018 | 52.91 | 52.67 | 52.43 | 517,883 | -0.24(-0.45%) | |
Jun 14, 2018 | 52.34 | 52.67 | 51.78 | 52.67 | 318,683 | +0.48(+0.92%) |
Jun 13, 2018 | 52.00 | 52.33 | 51.68 | 52.19 | 409,483 | +0.28(+0.54%) |
Jun 12, 2018 | 51.58 | 52.31 | 51.58 | 51.91 | 215,247 | +0.14(+0.27%) |
Jun 11, 2018 | 51.21 | 51.89 | 51.21 | 51.77 | 400,778 | -0.56(-1.07%) |
Jun 08, 2018 | 52.80 | 52.98 | 52.00 | 52.33 | 387,279 | -0.51(-0.97%) |
Jun 07, 2018 | 52.94 | 53.27 | 52.66 | 52.84 | 200,569 | +0.05(+0.09%) |
Jun 06, 2018 | 52.77 | 52.80 | 262,536 | -0.84(-1.57%) | ||
Jun 05, 2018 | 54.06 | 54.34 | 53.55 | 53.64 | 202,954 | -0.37(-0.69%) |
Jun 04, 2018 | 55.09 | 55.32 | 53.92 | 54.01 | 236,395 | -0.79(-1.45%) |
Jun 01, 2018 | 54.95 | 55.14 | 54.53 | 54.81 | 244,499 | +0.00(+0.00%) |
May 31, 2018 | 55.14 | 55.28 | 54.62 | 54.81 | 205,512 | -0.19(-0.34%) |
May 30, 2018 | 54.67 | 55.30 | 54.53 | 55.00 | 234,396 | +0.33(+0.60%) |
May 29, 2018 | 54.25 | 54.86 | 53.92 | 54.67 | 245,680 | +0.37(+0.69%) |
May 25, 2018 | 54.29 | 54.29 | 54.29 | 0 | +0.33(+0.61%) | |
May 24, 2018 | 53.59 | 54.01 | 53.50 | 53.97 | 403,663 | +0.33(+0.61%) |
May 23, 2018 | 52.61 | 53.73 | 52.42 | 53.64 | 371,694 | +1.22(+2.32%) |
May 22, 2018 | 51.91 | 52.56 | 51.91 | 52.42 | 245,334 | +0.47(+0.90%) |
May 21, 2018 | 51.96 | 52.10 | 51.63 | 51.96 | 163,635 | +0.14(+0.27%) |
May 18, 2018 | 51.11 | 51.86 | 50.88 | 51.82 | 427,304 | +0.94(+1.84%) |
May 17, 2018 | 51.86 | 51.91 | 50.81 | 50.88 | 442,050 | -0.94(-1.81%) |
May 16, 2018 | 52.61 | 52.61 | 51.77 | 51.82 | 442,565 | -0.65(-1.25%) |
May 15, 2018 | 52.38 | 52.56 | 52.07 | 52.47 | 175,646 | -0.14(-0.27%) |
May 14, 2018 | 52.98 | 53.13 | 52.52 | 52.61 | 275,452 | -0.28(-0.53%) |
May 11, 2018 | 52.94 | 52.98 | 52.52 | 52.89 | 243,032 | +0.14(+0.27%) |
May 10, 2018 | 52.52 | 52.84 | 52.24 | 52.75 | 237,279 | +0.47(+0.89%) |
May 09, 2018 | 51.49 | 52.42 | 51.16 | 52.28 | 306,324 | +0.75(+1.45%) |
May 08, 2018 | 51.91 | 51.91 | 50.97 | 51.54 | 411,331 | -0.51(-0.99%) |
May 07, 2018 | 51.72 | 52.05 | 51.35 | 52.05 | 287,440 | +0.56(+1.09%) |
May 04, 2018 | 50.74 | 51.82 | 50.65 | 51.49 | 419,920 | +0.75(+1.47%) |
May 03, 2018 | 47.19 | 53.22 | 46.25 | 50.74 | 2,239,811 | +3.18(+6.69%) |
May 02, 2018 | 47.65 | 47.75 | 47.14 | 47.56 | 139,402 | -0.14(-0.29%) |
May 01, 2018 | 47.89 | 47.89 | 47.42 | 47.70 | 192,593 | -0.05(-0.10%) |
Apr 30, 2018 | 48.12 | 48.12 | 47.65 | 47.75 | 151,388 | -0.28(-0.58%) |
Apr 27, 2018 | 47.42 | 48.21 | 47.42 | 48.03 | 152,567 | +0.51(+1.08%) |
Apr 26, 2018 | 46.77 | 47.61 | 46.44 | 47.51 | 158,338 | +0.79(+1.70%) |
Apr 25, 2018 | 46.62 | 47.09 | 46.39 | 46.72 | 187,691 | +0.00(+0.00%) |
Apr 24, 2018 | 46.20 | 46.95 | 46.11 | 46.72 | 188,766 | +0.56(+1.22%) |
Apr 23, 2018 | 45.97 | 46.30 | 45.88 | 46.16 | 179,975 | +0.28(+0.61%) |
Apr 20, 2018 | 46.25 | 46.30 | 45.83 | 45.88 | 115,455 | -0.42(-0.91%) |
Apr 19, 2018 | 46.53 | 46.53 | 46.02 | 46.30 | 212,482 | -0.23(-0.50%) |
Apr 18, 2018 | 47.00 | 47.14 | 46.48 | 46.53 | 196,242 | -0.47(-0.99%) |
Apr 17, 2018 | 46.67 | 47.14 | 46.39 | 47.00 | 286,942 | +0.37(+0.80%) |
Apr 16, 2018 | 45.78 | 46.62 | 45.74 | 46.62 | 143,959 | +0.89(+1.94%) |
Apr 13, 2018 | 45.50 | 45.99 | 45.50 | 45.74 | 135,723 | +0.33(+0.72%) |
Apr 12, 2018 | 46.34 | 46.39 | 45.36 | 45.41 | 154,843 | -0.94(-2.02%) |
Apr 11, 2018 | 46.34 | 46.53 | 45.97 | 46.34 | 143,831 | -0.05(-0.10%) |
Apr 10, 2018 | 46.91 | 46.91 | 46.30 | 46.39 | 190,678 | -0.42(-0.90%) |
Apr 09, 2018 | 47.09 | 47.23 | 46.67 | 46.81 | 264,673 | -0.28(-0.60%) |
Apr 06, 2018 | 47.33 | 47.47 | 46.81 | 47.09 | 191,179 | -0.23(-0.49%) |
Apr 05, 2018 | 47.00 | 47.37 | 46.39 | 47.33 | 142,241 | +0.37(+0.80%) |
Apr 04, 2018 | 46.86 | 47.05 | 46.44 | 46.95 | 216,303 | +0.00(+0.00%) |
Apr 03, 2018 | 46.81 | 47.05 | 46.44 | 46.95 | 278,623 | +0.19(+0.40%) |