Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.74 | 53.51 | 51.56 | 51.65 | 317,928 | -0.86(-1.64%) |
Jun 28, 2018 | 52.24 | 52.79 | 51.42 | 52.52 | 171,969 | +0.05(+0.09%) |
Jun 27, 2018 | 53.24 | 53.24 | 52.47 | 52.47 | 164,265 | -0.55(-1.03%) |
Jun 26, 2018 | 52.74 | 53.20 | 52.52 | 53.01 | 139,702 | +0.27(+0.52%) |
Jun 25, 2018 | 53.61 | 53.83 | 52.33 | 52.74 | 242,152 | -1.54(-2.85%) |
Jun 22, 2018 | 56.56 | 56.63 | 53.88 | 54.29 | 191,711 | -1.95(-3.47%) |
Jun 21, 2018 | 55.60 | 56.44 | 55.51 | 56.24 | 209,229 | +0.77(+1.39%) |
Jun 20, 2018 | 55.38 | 56.19 | 55.01 | 55.47 | 391,894 | +0.45(+0.83%) |
Jun 19, 2018 | 54.97 | 55.16 | 53.83 | 55.01 | 280,781 | -0.32(-0.57%) |
Jun 18, 2018 | 54.88 | 55.65 | 54.65 | 55.33 | 133,835 | +0.18(+0.33%) |
Jun 15, 2018 | 55.20 | 54.92 | 55.15 | 274,336 | +0.23(+0.41%) | |
Jun 14, 2018 | 55.38 | 55.47 | 54.42 | 54.92 | 248,105 | +0.18(+0.33%) |
Jun 13, 2018 | 56.79 | 56.79 | 54.60 | 54.74 | 225,114 | -2.04(-3.60%) |
Jun 12, 2018 | 57.88 | 58.06 | 55.83 | 56.79 | 208,908 | -1.18(-2.04%) |
Jun 11, 2018 | 56.51 | 58.19 | 56.51 | 57.97 | 301,624 | +1.64(+2.90%) |
Jun 08, 2018 | 55.29 | 56.69 | 55.29 | 56.33 | 222,719 | +1.18(+2.14%) |
Jun 07, 2018 | 55.74 | 55.84 | 54.79 | 55.15 | 451,058 | -1.73(-3.04%) |
Jun 06, 2018 | 57.01 | 56.88 | 225,678 | +0.41(+0.72%) | ||
Jun 05, 2018 | 54.97 | 56.56 | 54.60 | 56.47 | 261,332 | +1.73(+3.15%) |
Jun 04, 2018 | 53.38 | 55.20 | 52.90 | 54.74 | 281,510 | +1.50(+2.82%) |
Jun 01, 2018 | 55.65 | 55.94 | 53.15 | 53.24 | 266,600 | -1.82(-3.30%) |
May 31, 2018 | 57.33 | 57.72 | 54.47 | 55.06 | 262,933 | -2.45(-4.27%) |
May 30, 2018 | 56.15 | 58.01 | 56.12 | 57.51 | 236,162 | +1.59(+2.84%) |
May 29, 2018 | 53.65 | 56.15 | 53.61 | 55.92 | 242,691 | +1.82(+3.36%) |
May 25, 2018 | 54.10 | 54.10 | 54.10 | 0 | -0.55(-1.00%) | |
May 24, 2018 | 54.51 | 54.70 | 53.70 | 54.65 | 227,549 | +0.32(+0.59%) |
May 23, 2018 | 56.24 | 56.47 | 54.20 | 54.33 | 405,353 | -2.32(-4.09%) |
May 22, 2018 | 57.78 | 57.88 | 56.42 | 56.65 | 163,000 | -1.14(-1.97%) |
May 21, 2018 | 57.24 | 58.33 | 56.60 | 57.78 | 284,832 | +0.77(+1.35%) |
May 18, 2018 | 55.38 | 57.49 | 55.38 | 57.01 | 274,288 | +1.95(+3.55%) |
May 17, 2018 | 54.33 | 55.38 | 54.33 | 55.06 | 149,395 | +0.64(+1.17%) |
May 16, 2018 | 52.88 | 54.74 | 52.88 | 54.42 | 288,789 | +1.54(+2.92%) |
May 15, 2018 | 54.24 | 54.24 | 52.52 | 52.88 | 261,220 | +0.05(+0.09%) |
May 14, 2018 | 53.42 | 54.06 | 52.74 | 52.83 | 242,806 | -0.59(-1.11%) |
May 11, 2018 | 54.20 | 54.92 | 52.88 | 53.42 | 323,303 | -0.32(-0.59%) |
May 10, 2018 | 52.61 | 53.92 | 52.15 | 53.74 | 288,366 | +1.82(+3.50%) |
May 09, 2018 | 51.92 | 52.47 | 51.33 | 51.92 | 214,726 | +0.59(+1.15%) |
May 08, 2018 | 53.70 | 54.38 | 50.43 | 51.33 | 381,525 | -2.27(-4.24%) |
May 07, 2018 | 52.20 | 53.74 | 50.83 | 53.61 | 292,728 | +1.95(+3.78%) |
May 04, 2018 | 50.88 | 51.70 | 50.52 | 51.65 | 245,114 | +0.77(+1.52%) |
May 03, 2018 | 52.24 | 52.24 | 50.43 | 50.88 | 209,046 | -1.36(-2.61%) |
May 02, 2018 | 52.52 | 54.29 | 51.33 | 52.24 | 263,250 | -0.32(-0.61%) |
May 01, 2018 | 51.74 | 52.61 | 50.76 | 52.56 | 313,184 | +0.86(+1.67%) |
Apr 30, 2018 | 53.88 | 53.99 | 51.56 | 51.70 | 232,478 | -1.32(-2.48%) |
Apr 27, 2018 | 54.33 | 54.70 | 52.06 | 53.01 | 434,797 | -1.59(-2.91%) |
Apr 26, 2018 | 52.20 | 56.24 | 51.74 | 54.60 | 922,050 | +5.86(+12.02%) |
Apr 25, 2018 | 47.70 | 48.84 | 47.15 | 48.74 | 339,305 | +1.04(+2.19%) |
Apr 24, 2018 | 49.11 | 49.83 | 47.13 | 47.70 | 431,841 | -1.04(-2.14%) |
Apr 23, 2018 | 48.52 | 49.24 | 48.20 | 48.74 | 281,304 | +0.23(+0.47%) |
Apr 20, 2018 | 48.43 | 49.22 | 48.34 | 48.52 | 319,594 | -0.14(-0.28%) |
Apr 19, 2018 | 50.79 | 51.02 | 48.20 | 48.65 | 388,062 | -2.18(-4.29%) |
Apr 18, 2018 | 51.29 | 51.97 | 50.74 | 50.83 | 295,825 | -0.09(-0.18%) |
Apr 17, 2018 | 51.20 | 52.04 | 50.79 | 50.92 | 587,042 | +0.18(+0.36%) |
Apr 16, 2018 | 52.06 | 52.06 | 50.70 | 50.74 | 427,771 | -0.73(-1.41%) |
Apr 13, 2018 | 52.88 | 52.92 | 51.24 | 51.47 | 212,381 | -0.91(-1.73%) |
Apr 12, 2018 | 52.20 | 52.79 | 51.79 | 52.38 | 248,059 | +0.59(+1.14%) |
Apr 11, 2018 | 52.15 | 53.01 | 51.56 | 51.79 | 253,374 | -0.77(-1.47%) |
Apr 10, 2018 | 55.65 | 55.68 | 50.81 | 52.56 | 642,691 | -2.63(-4.77%) |
Apr 09, 2018 | 55.65 | 56.24 | 54.88 | 55.20 | 142,587 | +0.05(+0.08%) |
Apr 06, 2018 | 55.97 | 57.06 | 54.79 | 55.15 | 208,798 | -1.41(-2.49%) |
Apr 05, 2018 | 55.51 | 56.83 | 55.29 | 56.56 | 178,834 | +1.54(+2.81%) |
Apr 04, 2018 | 53.83 | 55.20 | 53.56 | 55.01 | 195,841 | +0.27(+0.50%) |
Apr 03, 2018 | 54.74 | 55.15 | 53.97 | 54.74 | 264,998 | +0.36(+0.67%) |