Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.32 | 53.69 | 52.84 | 53.32 | 1,210,784 | +0.04(+0.07%) |
Jun 28, 2018 | 52.39 | 53.32 | 52.37 | 53.28 | 1,039,757 | +0.86(+1.63%) |
Jun 27, 2018 | 52.80 | 53.13 | 52.42 | 52.43 | 799,609 | -0.24(-0.45%) |
Jun 26, 2018 | 52.39 | 52.81 | 52.32 | 52.66 | 593,871 | +0.47(+0.90%) |
Jun 25, 2018 | 52.59 | 52.62 | 51.91 | 52.19 | 675,867 | -0.45(-0.86%) |
Jun 22, 2018 | 52.85 | 53.09 | 52.52 | 52.65 | 1,082,249 | +0.10(+0.18%) |
Jun 21, 2018 | 53.62 | 53.62 | 52.46 | 52.55 | 841,735 | -1.15(-2.15%) |
Jun 20, 2018 | 53.45 | 53.75 | 53.19 | 53.70 | 868,750 | +0.45(+0.84%) |
Jun 19, 2018 | 53.20 | 53.31 | 52.69 | 53.26 | 967,897 | -0.29(-0.54%) |
Jun 18, 2018 | 53.32 | 53.75 | 53.21 | 53.55 | 991,157 | +0.02(+0.03%) |
Jun 15, 2018 | 53.69 | 54.14 | 53.53 | 1,764,387 | -0.15(-0.28%) | |
Jun 14, 2018 | 54.03 | 54.16 | 53.43 | 53.68 | 1,199,396 | -0.26(-0.48%) |
Jun 13, 2018 | 54.22 | 54.40 | 53.85 | 53.94 | 848,008 | -0.11(-0.21%) |
Jun 12, 2018 | 53.95 | 54.21 | 53.78 | 54.05 | 648,271 | +0.10(+0.18%) |
Jun 11, 2018 | 53.56 | 54.15 | 53.39 | 53.95 | 653,514 | +0.36(+0.66%) |
Jun 08, 2018 | 53.23 | 53.63 | 52.93 | 53.60 | 739,354 | +0.36(+0.68%) |
Jun 07, 2018 | 53.73 | 53.78 | 53.16 | 53.23 | 826,104 | -0.40(-0.74%) |
Jun 06, 2018 | 53.68 | 53.63 | 763,915 | +0.17(+0.32%) | ||
Jun 05, 2018 | 52.86 | 53.52 | 52.70 | 53.46 | 858,965 | +0.59(+1.11%) |
Jun 04, 2018 | 53.23 | 53.30 | 52.73 | 52.87 | 660,044 | -0.33(-0.62%) |
Jun 01, 2018 | 52.42 | 53.44 | 52.26 | 53.20 | 1,124,813 | +1.13(+2.16%) |
May 31, 2018 | 52.78 | 52.78 | 51.88 | 52.07 | 1,369,992 | -0.70(-1.33%) |
May 30, 2018 | 52.50 | 52.95 | 52.38 | 52.78 | 821,508 | +0.40(+0.76%) |
May 29, 2018 | 52.19 | 52.77 | 52.09 | 52.38 | 883,836 | -0.10(-0.20%) |
May 25, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 52.19 | 52.58 | 52.09 | 52.45 | 630,263 | +0.22(+0.41%) |
May 23, 2018 | 52.28 | 52.35 | 51.70 | 52.24 | 798,950 | -0.16(-0.31%) |
May 22, 2018 | 52.26 | 52.68 | 52.26 | 52.40 | 597,946 | +0.05(+0.10%) |
May 21, 2018 | 52.10 | 52.48 | 52.00 | 52.35 | 591,666 | +0.56(+1.09%) |
May 18, 2018 | 51.73 | 51.90 | 51.36 | 51.79 | 621,619 | +0.02(+0.03%) |
May 17, 2018 | 51.63 | 52.06 | 51.57 | 51.77 | 722,730 | +0.04(+0.08%) |
May 16, 2018 | 51.23 | 52.00 | 51.15 | 51.73 | 861,301 | +0.40(+0.78%) |
May 15, 2018 | 51.35 | 51.48 | 50.88 | 51.33 | 922,840 | -0.14(-0.27%) |
May 14, 2018 | 51.36 | 51.59 | 51.05 | 51.47 | 771,052 | +0.09(+0.17%) |
May 11, 2018 | 51.22 | 51.63 | 51.13 | 51.38 | 818,744 | +0.09(+0.17%) |
May 10, 2018 | 51.58 | 51.61 | 51.20 | 51.29 | 989,264 | -0.19(-0.37%) |
May 09, 2018 | 51.66 | 51.88 | 51.37 | 51.48 | 1,016,330 | -0.15(-0.29%) |
May 08, 2018 | 51.86 | 51.98 | 51.28 | 51.63 | 883,427 | +0.18(+0.35%) |
May 07, 2018 | 51.87 | 51.87 | 51.18 | 51.45 | 1,016,924 | -0.45(-0.87%) |
May 04, 2018 | 52.00 | 52.24 | 51.74 | 51.90 | 1,763,534 | -0.40(-0.76%) |
May 03, 2018 | 53.73 | 53.73 | 52.02 | 52.30 | 2,070,160 | -1.39(-2.58%) |
May 02, 2018 | 52.82 | 54.13 | 52.28 | 53.69 | 3,084,565 | +2.57(+5.02%) |
May 01, 2018 | 50.54 | 51.22 | 50.18 | 51.12 | 1,429,069 | +0.28(+0.55%) |
Apr 30, 2018 | 51.28 | 51.34 | 50.74 | 50.84 | 1,048,487 | -0.51(-1.00%) |
Apr 27, 2018 | 50.82 | 51.60 | 50.66 | 51.35 | 1,249,590 | +0.26(+0.51%) |
Apr 26, 2018 | 50.52 | 51.11 | 50.40 | 51.09 | 1,123,924 | +0.98(+1.95%) |
Apr 25, 2018 | 50.01 | 50.24 | 49.40 | 50.11 | 918,302 | +0.15(+0.29%) |
Apr 24, 2018 | 50.48 | 50.85 | 49.74 | 49.97 | 1,039,427 | -0.37(-0.74%) |
Apr 23, 2018 | 51.09 | 51.13 | 50.10 | 50.34 | 1,230,471 | -0.74(-1.44%) |
Apr 20, 2018 | 51.43 | 51.55 | 50.76 | 51.08 | 662,170 | -0.25(-0.49%) |
Apr 19, 2018 | 51.87 | 51.87 | 50.93 | 51.33 | 667,915 | -0.65(-1.25%) |
Apr 18, 2018 | 51.96 | 52.32 | 51.80 | 51.98 | 846,054 | +0.05(+0.10%) |
Apr 17, 2018 | 51.94 | 52.09 | 51.69 | 51.93 | 1,059,499 | +0.42(+0.82%) |
Apr 16, 2018 | 51.48 | 51.74 | 51.07 | 51.50 | 817,819 | +0.35(+0.68%) |
Apr 13, 2018 | 51.66 | 51.66 | 50.96 | 51.15 | 755,903 | -0.23(-0.46%) |
Apr 12, 2018 | 51.52 | 51.70 | 51.34 | 51.39 | 687,164 | +0.01(+0.02%) |
Apr 11, 2018 | 51.25 | 51.52 | 51.15 | 51.38 | 782,828 | -0.07(-0.13%) |
Apr 10, 2018 | 51.34 | 51.72 | 51.05 | 51.45 | 745,255 | +0.75(+1.47%) |
Apr 09, 2018 | 50.86 | 51.28 | 50.59 | 50.70 | 774,547 | +0.08(+0.15%) |
Apr 06, 2018 | 51.39 | 51.69 | 50.16 | 50.63 | 864,058 | -1.07(-2.06%) |
Apr 05, 2018 | 51.67 | 51.81 | 51.30 | 51.69 | 1,365,802 | +0.28(+0.54%) |
Apr 04, 2018 | 50.37 | 51.48 | 50.15 | 51.41 | 1,216,926 | +0.46(+0.90%) |
Apr 03, 2018 | 50.56 | 51.05 | 50.11 | 50.96 | 807,292 | +0.64(+1.27%) |