Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.86 | 58.59 | 56.80 | 57.98 | 487,629 | +1.30(+2.30%) |
Jun 28, 2018 | 56.77 | 56.95 | 55.40 | 56.68 | 411,722 | +0.22(+0.38%) |
Jun 27, 2018 | 58.11 | 58.14 | 56.45 | 56.46 | 437,774 | -1.75(-3.01%) |
Jun 26, 2018 | 58.48 | 59.21 | 58.12 | 58.21 | 341,354 | -0.26(-0.45%) |
Jun 25, 2018 | 59.51 | 59.51 | 57.79 | 58.48 | 702,077 | -1.54(-2.56%) |
Jun 22, 2018 | 60.27 | 60.41 | 59.38 | 60.01 | 2,139,528 | +0.24(+0.41%) |
Jun 21, 2018 | 60.84 | 60.84 | 59.58 | 59.77 | 425,133 | -0.93(-1.54%) |
Jun 20, 2018 | 60.29 | 61.59 | 60.23 | 60.70 | 546,579 | +0.48(+0.79%) |
Jun 19, 2018 | 59.77 | 60.24 | 59.10 | 60.23 | 580,639 | -0.22(-0.36%) |
Jun 18, 2018 | 59.95 | 60.93 | 59.84 | 60.44 | 763,290 | -0.05(-0.08%) |
Jun 15, 2018 | 60.52 | 59.93 | 60.49 | 806,896 | +0.56(+0.94%) | |
Jun 14, 2018 | 59.71 | 60.23 | 58.90 | 59.93 | 861,676 | +0.64(+1.07%) |
Jun 13, 2018 | 59.36 | 63.88 | 57.28 | 59.29 | 2,519,402 | +6.45(+12.21%) |
Jun 12, 2018 | 53.39 | 53.39 | 52.46 | 52.84 | 737,105 | -0.35(-0.65%) |
Jun 11, 2018 | 53.71 | 53.86 | 52.76 | 53.19 | 567,129 | -0.37(-0.70%) |
Jun 08, 2018 | 53.01 | 54.01 | 52.95 | 53.56 | 423,412 | +0.59(+1.11%) |
Jun 07, 2018 | 53.68 | 53.85 | 52.58 | 52.97 | 339,561 | -0.61(-1.13%) |
Jun 06, 2018 | 53.58 | 242,417 | -0.21(-0.38%) | |||
Jun 05, 2018 | 52.85 | 53.79 | 52.85 | 53.79 | 310,282 | +0.97(+1.84%) |
Jun 04, 2018 | 52.00 | 52.87 | 51.93 | 52.81 | 376,153 | +0.99(+1.91%) |
Jun 01, 2018 | 51.50 | 51.90 | 51.09 | 51.82 | 357,715 | +0.71(+1.39%) |
May 31, 2018 | 51.93 | 52.27 | 51.11 | 51.11 | 187,808 | -0.79(-1.53%) |
May 30, 2018 | 51.68 | 52.23 | 51.63 | 51.91 | 286,402 | +0.60(+1.17%) |
May 29, 2018 | 50.92 | 51.70 | 50.92 | 51.31 | 271,590 | -0.06(-0.11%) |
May 25, 2018 | 51.36 | 51.36 | 51.36 | 0 | -0.18(-0.34%) | |
May 24, 2018 | 51.13 | 51.70 | 51.03 | 51.54 | 197,426 | +0.43(+0.84%) |
May 23, 2018 | 50.69 | 51.18 | 50.63 | 51.11 | 342,065 | +0.11(+0.22%) |
May 22, 2018 | 52.40 | 52.40 | 50.95 | 51.00 | 201,959 | -1.33(-2.54%) |
May 21, 2018 | 51.46 | 52.51 | 51.27 | 52.33 | 350,490 | +1.34(+2.62%) |
May 18, 2018 | 51.24 | 51.40 | 50.69 | 50.99 | 827,606 | +0.16(+0.31%) |
May 17, 2018 | 51.01 | 51.23 | 50.64 | 50.83 | 520,420 | -0.16(-0.31%) |
May 16, 2018 | 50.78 | 51.64 | 50.73 | 50.99 | 481,843 | +0.33(+0.65%) |
May 15, 2018 | 50.33 | 51.06 | 50.15 | 50.66 | 261,502 | -0.03(-0.06%) |
May 14, 2018 | 52.11 | 52.11 | 50.60 | 50.69 | 363,224 | -1.37(-2.64%) |
May 11, 2018 | 51.96 | 52.35 | 51.65 | 52.07 | 215,435 | +0.07(+0.13%) |
May 10, 2018 | 52.51 | 52.51 | 51.78 | 52.00 | 235,900 | -0.31(-0.59%) |
May 09, 2018 | 51.47 | 52.51 | 50.99 | 52.31 | 413,327 | +0.83(+1.62%) |
May 08, 2018 | 50.57 | 51.58 | 50.42 | 51.48 | 447,089 | +1.17(+2.32%) |
May 07, 2018 | 50.70 | 51.06 | 50.05 | 50.31 | 344,614 | +0.04(+0.07%) |
May 04, 2018 | 49.41 | 50.58 | 49.21 | 50.27 | 291,172 | +0.66(+1.34%) |
May 03, 2018 | 50.01 | 50.21 | 49.12 | 49.61 | 230,615 | -0.71(-1.41%) |
May 02, 2018 | 50.30 | 50.62 | 49.99 | 50.32 | 332,063 | +0.07(+0.15%) |
May 01, 2018 | 49.67 | 50.40 | 49.31 | 50.24 | 295,196 | +0.27(+0.54%) |
Apr 30, 2018 | 50.59 | 50.97 | 49.95 | 49.97 | 231,597 | -0.62(-1.22%) |
Apr 27, 2018 | 50.64 | 50.99 | 50.16 | 50.59 | 304,105 | -0.07(-0.15%) |
Apr 26, 2018 | 50.30 | 50.89 | 49.84 | 50.66 | 231,923 | +0.46(+0.91%) |
Apr 25, 2018 | 50.32 | 50.71 | 49.92 | 50.21 | 291,228 | -0.11(-0.22%) |
Apr 24, 2018 | 50.63 | 51.00 | 49.87 | 50.32 | 209,097 | -0.01(-0.02%) |
Apr 23, 2018 | 50.42 | 50.78 | 50.07 | 50.33 | 183,446 | -0.04(-0.07%) |
Apr 20, 2018 | 51.58 | 51.75 | 50.28 | 50.36 | 280,036 | -1.24(-2.41%) |
Apr 19, 2018 | 51.04 | 51.83 | 50.93 | 51.61 | 432,112 | +0.47(+0.91%) |
Apr 18, 2018 | 50.96 | 51.30 | 50.40 | 51.14 | 720,834 | +0.50(+1.00%) |
Apr 17, 2018 | 50.66 | 51.04 | 50.22 | 50.64 | 396,870 | +0.32(+0.63%) |
Apr 16, 2018 | 50.21 | 50.49 | 49.85 | 50.32 | 423,440 | +0.59(+1.18%) |
Apr 13, 2018 | 49.95 | 50.00 | 49.30 | 49.73 | 470,257 | +0.06(+0.11%) |
Apr 12, 2018 | 49.49 | 49.92 | 49.12 | 49.67 | 211,033 | +0.47(+0.95%) |
Apr 11, 2018 | 49.34 | 49.42 | 48.92 | 49.21 | 258,621 | -0.60(-1.20%) |
Apr 10, 2018 | 48.35 | 50.04 | 48.12 | 49.80 | 656,159 | +2.22(+4.66%) |
Apr 09, 2018 | 48.29 | 48.49 | 47.58 | 47.59 | 365,581 | -0.27(-0.57%) |
Apr 06, 2018 | 48.97 | 49.20 | 47.24 | 47.86 | 605,493 | -1.45(-2.94%) |
Apr 05, 2018 | 48.87 | 49.35 | 48.58 | 49.31 | 319,977 | +0.57(+1.17%) |
Apr 04, 2018 | 47.56 | 48.85 | 46.84 | 48.74 | 597,778 | +0.26(+0.54%) |
Apr 03, 2018 | 47.57 | 48.55 | 47.14 | 48.48 | 489,063 | +1.09(+2.31%) |