Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.44 | 51.75 | 51.02 | 51.16 | 156,144 | -0.02(-0.04%) |
Jun 28, 2018 | 51.32 | 51.32 | 50.73 | 51.18 | 214,563 | -0.10(-0.19%) |
Jun 27, 2018 | 51.78 | 52.20 | 51.24 | 51.28 | 144,892 | -0.71(-1.37%) |
Jun 26, 2018 | 51.54 | 52.07 | 51.17 | 51.99 | 164,115 | +0.59(+1.14%) |
Jun 25, 2018 | 51.16 | 52.22 | 50.61 | 51.40 | 295,683 | +0.32(+0.62%) |
Jun 22, 2018 | 51.55 | 52.55 | 51.01 | 51.08 | 674,970 | -0.07(-0.13%) |
Jun 21, 2018 | 50.93 | 51.61 | 50.26 | 51.15 | 368,544 | +0.13(+0.25%) |
Jun 20, 2018 | 51.43 | 51.59 | 50.66 | 51.03 | 232,270 | +0.40(+0.80%) |
Jun 19, 2018 | 49.91 | 50.64 | 49.90 | 50.62 | 182,446 | +0.62(+1.23%) |
Jun 18, 2018 | 49.53 | 50.02 | 49.31 | 50.01 | 234,764 | +0.48(+0.97%) |
Jun 15, 2018 | 49.91 | 49.38 | 49.53 | 301,185 | -0.38(-0.77%) | |
Jun 14, 2018 | 49.34 | 50.21 | 49.34 | 49.91 | 252,803 | +0.57(+1.15%) |
Jun 13, 2018 | 49.38 | 49.67 | 49.04 | 49.34 | 253,001 | -0.57(-1.14%) |
Jun 12, 2018 | 49.52 | 50.30 | 49.43 | 49.91 | 172,813 | +0.52(+1.05%) |
Jun 11, 2018 | 48.91 | 49.58 | 48.91 | 49.39 | 210,196 | +0.51(+1.04%) |
Jun 08, 2018 | 48.96 | 49.44 | 48.51 | 48.88 | 187,884 | +0.05(+0.10%) |
Jun 07, 2018 | 49.05 | 49.07 | 48.61 | 48.83 | 193,105 | -0.21(-0.43%) |
Jun 06, 2018 | 49.05 | 49.04 | 172,652 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.23 | 49.39 | 48.70 | 48.96 | 170,216 | -0.24(-0.49%) |
Jun 04, 2018 | 49.08 | 49.53 | 48.55 | 49.20 | 279,926 | -0.33(-0.66%) |
Jun 01, 2018 | 50.05 | 50.05 | 49.28 | 49.53 | 202,990 | -0.32(-0.64%) |
May 31, 2018 | 50.62 | 50.62 | 49.80 | 49.84 | 261,708 | -0.83(-1.63%) |
May 30, 2018 | 50.49 | 50.74 | 49.92 | 50.67 | 379,058 | +0.88(+1.76%) |
May 29, 2018 | 49.49 | 50.57 | 49.49 | 49.79 | 209,896 | -0.43(-0.86%) |
May 25, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.08 | 50.51 | 50.05 | 50.22 | 132,856 | +0.55(+1.10%) |
May 23, 2018 | 50.16 | 50.46 | 49.19 | 49.67 | 532,015 | -1.04(-2.05%) |
May 22, 2018 | 50.91 | 51.34 | 50.67 | 50.71 | 191,263 | -0.10(-0.19%) |
May 21, 2018 | 50.74 | 51.26 | 50.32 | 50.80 | 223,075 | +0.12(+0.23%) |
May 18, 2018 | 51.38 | 51.38 | 50.41 | 50.69 | 158,655 | -0.50(-0.98%) |
May 17, 2018 | 50.09 | 51.36 | 50.09 | 51.19 | 231,986 | +0.93(+1.85%) |
May 16, 2018 | 49.68 | 51.27 | 49.34 | 50.26 | 545,917 | -0.64(-1.26%) |
May 15, 2018 | 51.23 | 52.11 | 50.76 | 50.90 | 521,380 | +0.24(+0.47%) |
May 14, 2018 | 53.53 | 53.71 | 49.57 | 50.66 | 845,554 | -3.28(-6.09%) |
May 11, 2018 | 54.12 | 54.29 | 53.66 | 53.94 | 158,903 | -0.15(-0.28%) |
May 10, 2018 | 53.20 | 54.24 | 52.97 | 54.10 | 300,101 | +0.98(+1.84%) |
May 09, 2018 | 53.60 | 53.69 | 53.02 | 53.12 | 353,709 | +0.16(+0.31%) |
May 08, 2018 | 54.72 | 55.41 | 52.15 | 52.96 | 680,634 | -4.45(-7.76%) |
May 07, 2018 | 56.98 | 57.85 | 56.81 | 57.41 | 189,687 | +0.40(+0.71%) |
May 04, 2018 | 56.11 | 57.58 | 56.09 | 57.01 | 203,982 | +0.84(+1.50%) |
May 03, 2018 | 55.65 | 56.35 | 55.00 | 56.16 | 134,122 | +0.34(+0.60%) |
May 02, 2018 | 55.58 | 56.08 | 55.16 | 55.83 | 186,734 | +0.07(+0.12%) |
May 01, 2018 | 55.59 | 55.86 | 54.93 | 55.76 | 141,256 | +0.17(+0.31%) |
Apr 30, 2018 | 56.53 | 56.58 | 55.56 | 55.59 | 191,559 | -1.12(-1.98%) |
Apr 27, 2018 | 56.22 | 56.76 | 56.16 | 56.71 | 116,789 | +0.55(+0.97%) |
Apr 26, 2018 | 55.69 | 56.32 | 55.36 | 56.16 | 113,363 | +0.47(+0.84%) |
Apr 25, 2018 | 55.89 | 56.37 | 55.59 | 55.69 | 175,208 | -0.01(-0.02%) |
Apr 24, 2018 | 56.28 | 56.31 | 55.38 | 55.70 | 321,240 | -0.46(-0.82%) |
Apr 23, 2018 | 56.02 | 56.19 | 55.46 | 56.16 | 183,400 | +0.75(+1.35%) |
Apr 20, 2018 | 56.38 | 56.38 | 55.32 | 55.41 | 543,360 | -1.13(-2.00%) |
Apr 19, 2018 | 56.20 | 56.78 | 55.76 | 56.55 | 208,495 | +0.05(+0.08%) |
Apr 18, 2018 | 56.21 | 56.87 | 56.21 | 56.50 | 158,490 | +0.27(+0.48%) |
Apr 17, 2018 | 55.48 | 56.53 | 55.16 | 56.23 | 305,243 | +1.37(+2.50%) |
Apr 16, 2018 | 53.65 | 55.21 | 53.65 | 54.86 | 304,881 | +1.91(+3.61%) |
Apr 13, 2018 | 53.23 | 53.39 | 52.81 | 52.95 | 192,318 | -0.06(-0.11%) |
Apr 12, 2018 | 53.26 | 53.66 | 52.93 | 53.00 | 165,940 | +0.13(+0.25%) |
Apr 11, 2018 | 51.96 | 53.10 | 51.70 | 52.87 | 243,793 | -0.20(-0.38%) |
Apr 10, 2018 | 53.15 | 53.36 | 52.72 | 53.07 | 198,250 | +0.24(+0.45%) |
Apr 09, 2018 | 53.31 | 53.73 | 52.82 | 52.83 | 245,779 | -0.73(-1.36%) |
Apr 06, 2018 | 53.73 | 54.68 | 53.31 | 53.56 | 274,634 | -1.83(-3.31%) |
Apr 05, 2018 | 54.97 | 55.46 | 53.92 | 55.39 | 126,312 | +0.79(+1.44%) |
Apr 04, 2018 | 53.71 | 54.73 | 53.49 | 54.61 | 194,637 | -0.13(-0.25%) |
Apr 03, 2018 | 54.04 | 55.01 | 53.97 | 54.74 | 198,109 | +0.91(+1.69%) |