Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.27 | 55.11 | 53.48 | 53.53 | 60,413 | -0.44(-0.82%) |
Jun 28, 2018 | 54.12 | 54.42 | 53.83 | 53.97 | 51,302 | -0.25(-0.45%) |
Jun 27, 2018 | 55.06 | 56.00 | 54.17 | 54.22 | 67,351 | -0.74(-1.35%) |
Jun 26, 2018 | 54.27 | 55.31 | 54.27 | 54.96 | 71,927 | +0.64(+1.18%) |
Jun 25, 2018 | 55.85 | 56.69 | 54.17 | 54.32 | 74,754 | -1.53(-2.74%) |
Jun 22, 2018 | 56.39 | 56.39 | 55.45 | 55.85 | 124,012 | -0.25(-0.44%) |
Jun 21, 2018 | 56.69 | 56.79 | 56.02 | 56.10 | 44,466 | -0.39(-0.70%) |
Jun 20, 2018 | 56.39 | 56.88 | 56.05 | 56.49 | 49,608 | +0.05(+0.09%) |
Jun 19, 2018 | 55.26 | 56.64 | 54.76 | 56.44 | 107,656 | +0.99(+1.78%) |
Jun 18, 2018 | 54.57 | 55.80 | 53.53 | 55.45 | 84,445 | +0.39(+0.72%) |
Jun 15, 2018 | 55.06 | 53.68 | 55.06 | 142,635 | +0.79(+1.45%) | |
Jun 14, 2018 | 54.47 | 54.62 | 54.02 | 54.27 | 59,386 | -0.15(-0.27%) |
Jun 13, 2018 | 54.76 | 54.81 | 54.02 | 54.42 | 70,762 | +0.00(+0.00%) |
Jun 12, 2018 | 54.17 | 54.47 | 53.68 | 54.42 | 48,822 | +0.25(+0.46%) |
Jun 11, 2018 | 54.02 | 54.32 | 53.78 | 54.17 | 41,542 | +0.15(+0.27%) |
Jun 08, 2018 | 54.32 | 54.66 | 53.97 | 54.02 | 43,505 | -0.20(-0.36%) |
Jun 07, 2018 | 54.42 | 54.62 | 53.97 | 54.22 | 42,795 | -0.25(-0.45%) |
Jun 06, 2018 | 54.62 | 54.47 | 73,082 | +0.44(+0.82%) | ||
Jun 05, 2018 | 53.78 | 54.12 | 53.04 | 54.02 | 79,125 | +0.20(+0.37%) |
Jun 04, 2018 | 52.89 | 53.97 | 52.79 | 53.83 | 85,330 | +1.09(+2.06%) |
Jun 01, 2018 | 52.35 | 52.74 | 51.66 | 52.74 | 79,057 | +0.54(+1.04%) |
May 31, 2018 | 52.49 | 52.69 | 52.15 | 52.20 | 64,527 | -0.35(-0.66%) |
May 30, 2018 | 51.16 | 52.54 | 51.16 | 52.54 | 125,925 | +1.53(+2.99%) |
May 29, 2018 | 50.23 | 51.16 | 50.23 | 51.02 | 96,758 | +0.39(+0.78%) |
May 25, 2018 | 50.62 | 50.62 | 50.62 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 50.92 | 51.12 | 50.38 | 50.67 | 62,127 | -0.44(-0.87%) |
May 23, 2018 | 50.97 | 51.31 | 50.97 | 51.12 | 65,552 | -0.10(-0.19%) |
May 22, 2018 | 51.12 | 51.63 | 51.12 | 51.21 | 85,986 | +0.15(+0.29%) |
May 21, 2018 | 50.38 | 51.16 | 50.38 | 51.07 | 89,607 | +0.79(+1.57%) |
May 18, 2018 | 50.13 | 50.62 | 50.08 | 50.28 | 131,657 | +0.44(+0.89%) |
May 17, 2018 | 49.93 | 50.08 | 49.64 | 49.83 | 65,091 | -0.20(-0.39%) |
May 16, 2018 | 49.69 | 50.38 | 49.69 | 50.03 | 87,272 | +0.44(+0.89%) |
May 15, 2018 | 48.90 | 49.88 | 48.85 | 49.59 | 118,025 | +0.44(+0.90%) |
May 14, 2018 | 49.34 | 49.39 | 49.10 | 49.15 | 105,577 | -0.25(-0.50%) |
May 11, 2018 | 49.69 | 49.83 | 49.24 | 49.39 | 66,272 | -0.30(-0.59%) |
May 10, 2018 | 50.08 | 50.33 | 49.59 | 49.69 | 50,057 | -0.20(-0.39%) |
May 09, 2018 | 50.13 | 50.23 | 49.74 | 49.88 | 54,627 | -0.10(-0.20%) |
May 08, 2018 | 49.98 | 50.62 | 49.98 | 49.98 | 105,363 | -0.10(-0.20%) |
May 07, 2018 | 50.03 | 50.52 | 49.88 | 50.08 | 111,892 | -0.10(-0.20%) |
May 04, 2018 | 49.44 | 50.38 | 49.24 | 50.18 | 49,499 | +0.59(+1.19%) |
May 03, 2018 | 49.83 | 50.08 | 49.44 | 49.59 | 60,004 | -0.10(-0.20%) |
May 02, 2018 | 49.54 | 50.03 | 49.54 | 49.69 | 57,983 | +0.10(+0.20%) |
May 01, 2018 | 49.69 | 49.93 | 48.46 | 49.59 | 144,754 | -0.39(-0.79%) |
Apr 30, 2018 | 50.57 | 51.16 | 49.98 | 49.98 | 183,909 | -0.69(-1.36%) |
Apr 27, 2018 | 51.85 | 52.40 | 50.45 | 50.67 | 304,165 | -2.61(-4.90%) |
Apr 26, 2018 | 53.18 | 53.68 | 52.84 | 53.28 | 101,104 | +0.25(+0.46%) |
Apr 25, 2018 | 53.09 | 53.18 | 52.64 | 53.04 | 37,555 | -0.05(-0.09%) |
Apr 24, 2018 | 53.73 | 53.73 | 52.84 | 53.09 | 55,886 | -0.34(-0.65%) |
Apr 23, 2018 | 54.12 | 54.12 | 53.09 | 53.43 | 38,193 | -0.64(-1.18%) |
Apr 20, 2018 | 54.02 | 54.51 | 53.73 | 54.07 | 46,230 | -0.15(-0.27%) |
Apr 19, 2018 | 54.32 | 54.83 | 53.82 | 54.22 | 111,698 | -0.25(-0.45%) |
Apr 18, 2018 | 53.97 | 54.76 | 53.97 | 54.46 | 58,165 | +0.54(+1.00%) |
Apr 17, 2018 | 53.73 | 54.07 | 53.43 | 53.92 | 65,930 | +0.59(+1.11%) |
Apr 16, 2018 | 52.69 | 53.58 | 52.64 | 53.33 | 83,951 | +0.98(+1.88%) |
Apr 13, 2018 | 52.74 | 52.79 | 52.00 | 52.35 | 48,113 | -0.15(-0.28%) |
Apr 12, 2018 | 53.09 | 53.18 | 52.37 | 52.49 | 45,837 | -0.44(-0.84%) |
Apr 11, 2018 | 52.40 | 52.99 | 52.40 | 52.94 | 49,518 | +0.10(+0.19%) |
Apr 10, 2018 | 52.64 | 53.04 | 52.54 | 52.84 | 39,652 | +0.59(+1.13%) |
Apr 09, 2018 | 52.05 | 52.59 | 51.76 | 52.25 | 125,242 | +0.59(+1.14%) |
Apr 06, 2018 | 51.95 | 52.44 | 51.26 | 51.66 | 83,092 | -0.49(-0.94%) |
Apr 05, 2018 | 52.30 | 52.35 | 51.88 | 52.15 | 50,081 | +0.05(+0.09%) |
Apr 04, 2018 | 51.66 | 52.15 | 51.46 | 52.10 | 56,246 | -0.10(-0.19%) |
Apr 03, 2018 | 51.56 | 52.20 | 51.26 | 52.20 | 77,746 | +0.84(+1.63%) |