Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.70 | 54.05 | 54.34 | 369,630 | +0.39(+0.72%) | |
Jun 28, 2018 | 54.29 | 54.60 | 53.45 | 53.95 | 291,048 | -0.45(-0.83%) |
Jun 27, 2018 | 55.64 | 55.73 | 54.30 | 54.40 | 332,452 | -1.44(-2.58%) |
Jun 26, 2018 | 56.23 | 56.37 | 55.77 | 55.84 | 258,378 | -0.16(-0.29%) |
Jun 25, 2018 | 56.77 | 56.77 | 55.02 | 56.00 | 245,402 | -1.07(-1.87%) |
Jun 22, 2018 | 57.50 | 57.84 | 57.05 | 57.07 | 295,112 | +0.05(+0.09%) |
Jun 21, 2018 | 58.58 | 58.73 | 56.75 | 57.02 | 419,928 | -1.67(-2.85%) |
Jun 20, 2018 | 59.64 | 59.88 | 58.68 | 58.69 | 374,845 | -0.38(-0.64%) |
Jun 19, 2018 | 58.50 | 59.28 | 58.21 | 59.07 | 325,619 | +0.00(+0.00%) |
Jun 18, 2018 | 58.36 | 59.20 | 58.36 | 59.07 | 224,509 | +0.27(+0.46%) |
Jun 15, 2018 | 58.82 | 58.23 | 58.80 | 364,070 | +0.57(+0.98%) | |
Jun 14, 2018 | 58.22 | 58.65 | 57.95 | 58.23 | 233,156 | +0.17(+0.29%) |
Jun 13, 2018 | 59.20 | 59.20 | 58.06 | 58.06 | 323,348 | -1.00(-1.69%) |
Jun 12, 2018 | 59.05 | 59.73 | 58.50 | 59.06 | 510,003 | -0.59(-0.99%) |
Jun 11, 2018 | 59.75 | 60.16 | 59.43 | 59.65 | 371,591 | -0.02(-0.03%) |
Jun 08, 2018 | 57.73 | 59.91 | 57.73 | 59.67 | 597,691 | +1.78(+3.07%) |
Jun 07, 2018 | 57.38 | 58.01 | 56.93 | 57.89 | 324,797 | +0.60(+1.05%) |
Jun 06, 2018 | 57.29 | 57.29 | 342,589 | +1.04(+1.85%) | ||
Jun 05, 2018 | 56.14 | 56.37 | 55.97 | 56.25 | 191,954 | -0.03(-0.05%) |
Jun 04, 2018 | 56.39 | 56.39 | 55.82 | 56.28 | 233,673 | +0.39(+0.70%) |
Jun 01, 2018 | 55.24 | 56.30 | 55.02 | 55.89 | 281,311 | +1.07(+1.95%) |
May 31, 2018 | 55.68 | 55.87 | 54.63 | 54.82 | 251,211 | -1.12(-2.00%) |
May 30, 2018 | 55.34 | 56.10 | 55.34 | 55.94 | 325,311 | +0.95(+1.73%) |
May 29, 2018 | 55.37 | 55.78 | 54.74 | 54.99 | 237,100 | -0.85(-1.52%) |
May 25, 2018 | 55.84 | 55.84 | 55.84 | 0 | +0.44(+0.79%) | |
May 24, 2018 | 54.76 | 55.40 | 54.48 | 55.40 | 454,660 | +0.44(+0.80%) |
May 23, 2018 | 55.22 | 55.61 | 54.82 | 54.96 | 297,915 | -0.44(-0.79%) |
May 22, 2018 | 55.66 | 56.15 | 55.39 | 55.40 | 335,056 | -0.10(-0.18%) |
May 21, 2018 | 57.06 | 57.35 | 55.38 | 55.50 | 595,094 | -1.55(-2.72%) |
May 18, 2018 | 57.81 | 57.88 | 57.03 | 57.05 | 537,120 | -0.57(-0.99%) |
May 17, 2018 | 56.65 | 57.87 | 56.65 | 57.62 | 344,481 | +0.87(+1.53%) |
May 16, 2018 | 56.58 | 56.92 | 56.35 | 56.75 | 381,971 | +0.22(+0.39%) |
May 15, 2018 | 56.34 | 56.92 | 56.12 | 56.53 | 234,037 | +0.04(+0.07%) |
May 14, 2018 | 57.21 | 57.86 | 56.45 | 56.49 | 307,071 | -0.44(-0.77%) |
May 11, 2018 | 56.69 | 57.14 | 56.47 | 56.93 | 218,925 | +0.30(+0.53%) |
May 10, 2018 | 56.14 | 56.92 | 55.84 | 56.63 | 235,110 | +0.73(+1.31%) |
May 09, 2018 | 55.67 | 56.15 | 54.56 | 55.90 | 318,391 | +0.48(+0.87%) |
May 08, 2018 | 56.77 | 56.80 | 55.06 | 55.42 | 522,541 | -1.35(-2.38%) |
May 07, 2018 | 54.93 | 57.21 | 54.93 | 56.77 | 686,435 | +2.29(+4.20%) |
May 04, 2018 | 53.00 | 54.75 | 51.57 | 54.48 | 1,202,448 | +2.01(+3.83%) |
May 03, 2018 | 52.18 | 52.54 | 51.40 | 52.47 | 391,921 | +0.15(+0.29%) |
May 02, 2018 | 52.56 | 52.83 | 52.20 | 52.32 | 441,205 | -0.23(-0.44%) |
May 01, 2018 | 52.50 | 52.87 | 51.92 | 52.55 | 326,120 | -0.25(-0.47%) |
Apr 30, 2018 | 53.83 | 54.00 | 52.80 | 52.80 | 325,910 | -0.73(-1.36%) |
Apr 27, 2018 | 53.60 | 54.10 | 53.18 | 53.53 | 168,829 | +0.00(+0.00%) |
Apr 26, 2018 | 54.26 | 54.26 | 53.35 | 53.53 | 176,060 | -0.48(-0.89%) |
Apr 25, 2018 | 53.81 | 54.23 | 53.68 | 54.01 | 166,360 | +0.10(+0.19%) |
Apr 24, 2018 | 54.44 | 54.58 | 53.36 | 53.91 | 136,975 | -0.21(-0.39%) |
Apr 23, 2018 | 53.86 | 54.55 | 53.80 | 54.12 | 255,842 | +0.31(+0.58%) |
Apr 20, 2018 | 53.82 | 54.24 | 53.66 | 53.81 | 183,323 | -0.22(-0.41%) |
Apr 19, 2018 | 54.43 | 54.51 | 53.70 | 54.03 | 255,220 | -0.33(-0.61%) |
Apr 18, 2018 | 54.50 | 54.71 | 54.28 | 54.36 | 259,540 | +0.10(+0.18%) |
Apr 17, 2018 | 54.50 | 54.59 | 54.22 | 54.26 | 310,508 | -0.07(-0.13%) |
Apr 16, 2018 | 54.14 | 54.50 | 53.91 | 54.33 | 213,613 | +0.35(+0.65%) |
Apr 13, 2018 | 54.32 | 54.43 | 53.70 | 53.98 | 227,324 | -0.07(-0.13%) |
Apr 12, 2018 | 53.33 | 54.29 | 53.13 | 54.05 | 256,654 | +0.98(+1.85%) |
Apr 11, 2018 | 52.72 | 53.52 | 52.52 | 53.07 | 159,706 | -0.04(-0.08%) |
Apr 10, 2018 | 52.85 | 53.47 | 52.20 | 53.11 | 206,561 | +1.02(+1.96%) |
Apr 09, 2018 | 52.52 | 52.82 | 52.05 | 52.09 | 202,067 | -0.04(-0.08%) |
Apr 06, 2018 | 52.51 | 53.35 | 51.94 | 52.13 | 418,443 | -0.89(-1.68%) |
Apr 05, 2018 | 52.47 | 53.45 | 52.17 | 53.02 | 341,075 | +1.00(+1.92%) |
Apr 04, 2018 | 50.01 | 52.11 | 49.88 | 52.02 | 694,650 | +1.22(+2.40%) |
Apr 03, 2018 | 49.98 | 51.02 | 49.72 | 50.80 | 829,382 | +1.22(+2.46%) |