Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.52 | 52.93 | 51.59 | 51.62 | 806,265 | -0.29(-0.56%) |
Jun 28, 2018 | 51.69 | 52.21 | 51.46 | 51.91 | 444,620 | +0.24(+0.47%) |
Jun 27, 2018 | 52.63 | 52.92 | 51.59 | 51.67 | 422,470 | -1.10(-2.09%) |
Jun 26, 2018 | 53.20 | 53.20 | 52.56 | 52.77 | 504,922 | -0.19(-0.35%) |
Jun 25, 2018 | 53.49 | 53.53 | 52.42 | 52.96 | 794,277 | -0.68(-1.27%) |
Jun 22, 2018 | 54.95 | 54.95 | 53.62 | 53.64 | 686,377 | -0.63(-1.16%) |
Jun 21, 2018 | 54.27 | 54.57 | 53.75 | 54.27 | 378,312 | -0.14(-0.25%) |
Jun 20, 2018 | 54.55 | 54.64 | 54.16 | 54.41 | 504,654 | +0.21(+0.39%) |
Jun 19, 2018 | 53.20 | 54.24 | 53.20 | 54.20 | 786,508 | +0.46(+0.86%) |
Jun 18, 2018 | 53.37 | 54.01 | 52.98 | 53.74 | 577,668 | +0.05(+0.09%) |
Jun 15, 2018 | 53.96 | 52.89 | 53.69 | 1,884,573 | +0.17(+0.32%) | |
Jun 14, 2018 | 53.58 | 53.71 | 52.90 | 53.52 | 391,428 | +0.06(+0.12%) |
Jun 13, 2018 | 53.74 | 54.27 | 53.11 | 53.45 | 373,285 | -0.22(-0.41%) |
Jun 12, 2018 | 54.16 | 54.29 | 53.34 | 53.67 | 563,657 | -0.26(-0.48%) |
Jun 11, 2018 | 54.75 | 54.99 | 53.73 | 53.93 | 595,015 | -0.93(-1.70%) |
Jun 08, 2018 | 54.58 | 54.91 | 54.09 | 54.86 | 891,412 | +0.42(+0.77%) |
Jun 07, 2018 | 54.69 | 54.95 | 54.09 | 54.44 | 319,276 | -0.08(-0.15%) |
Jun 06, 2018 | 54.53 | 54.52 | 532,133 | +1.14(+2.14%) | ||
Jun 05, 2018 | 53.29 | 53.66 | 53.02 | 53.38 | 470,719 | +0.00(+0.00%) |
Jun 04, 2018 | 52.85 | 53.47 | 52.63 | 53.38 | 433,859 | +0.56(+1.06%) |
Jun 01, 2018 | 52.75 | 53.00 | 52.55 | 52.82 | 469,603 | +0.88(+1.68%) |
May 31, 2018 | 52.38 | 52.55 | 51.78 | 51.95 | 656,878 | -0.36(-0.70%) |
May 30, 2018 | 52.08 | 52.59 | 51.39 | 52.31 | 1,153,208 | +0.83(+1.62%) |
May 29, 2018 | 51.65 | 52.54 | 50.94 | 51.48 | 794,398 | -1.14(-2.17%) |
May 25, 2018 | 52.62 | 52.62 | 52.62 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 52.70 | 52.70 | 51.78 | 52.66 | 600,787 | -0.30(-0.57%) |
May 23, 2018 | 53.13 | 53.33 | 52.47 | 52.96 | 433,372 | -0.32(-0.59%) |
May 22, 2018 | 53.21 | 54.00 | 53.19 | 53.27 | 548,124 | +0.11(+0.21%) |
May 21, 2018 | 52.45 | 53.39 | 52.45 | 53.16 | 303,435 | +0.88(+1.67%) |
May 18, 2018 | 52.51 | 52.73 | 52.17 | 52.29 | 398,016 | -0.28(-0.54%) |
May 17, 2018 | 52.30 | 52.69 | 51.88 | 52.57 | 565,087 | +0.28(+0.53%) |
May 16, 2018 | 51.84 | 52.39 | 51.69 | 52.29 | 644,234 | +0.32(+0.61%) |
May 15, 2018 | 51.46 | 52.23 | 51.45 | 51.98 | 477,270 | +0.47(+0.91%) |
May 14, 2018 | 51.83 | 51.86 | 51.42 | 51.51 | 546,821 | -0.14(-0.27%) |
May 11, 2018 | 51.54 | 51.95 | 51.46 | 51.65 | 357,647 | +0.18(+0.35%) |
May 10, 2018 | 51.30 | 51.74 | 50.56 | 51.47 | 348,499 | +0.18(+0.35%) |
May 09, 2018 | 51.19 | 51.66 | 50.70 | 51.29 | 411,846 | +0.51(+1.01%) |
May 08, 2018 | 50.37 | 51.18 | 50.37 | 50.78 | 345,407 | +0.41(+0.80%) |
May 07, 2018 | 50.07 | 50.80 | 49.51 | 50.37 | 447,295 | +0.47(+0.94%) |
May 04, 2018 | 48.70 | 50.37 | 48.44 | 49.90 | 711,925 | +0.90(+1.84%) |
May 03, 2018 | 48.79 | 49.31 | 48.33 | 49.00 | 1,013,086 | -0.04(-0.08%) |
May 02, 2018 | 48.75 | 49.69 | 48.46 | 49.04 | 590,701 | +0.16(+0.33%) |
May 01, 2018 | 48.36 | 49.00 | 47.56 | 48.88 | 527,025 | +0.37(+0.76%) |
Apr 30, 2018 | 49.12 | 49.30 | 48.50 | 48.51 | 662,595 | -0.44(-0.89%) |
Apr 27, 2018 | 48.74 | 49.01 | 48.44 | 48.95 | 588,077 | +0.35(+0.71%) |
Apr 26, 2018 | 48.81 | 49.06 | 48.46 | 48.60 | 478,261 | -0.23(-0.46%) |
Apr 25, 2018 | 48.54 | 49.17 | 48.22 | 48.83 | 668,985 | +0.33(+0.68%) |
Apr 24, 2018 | 48.66 | 49.23 | 48.20 | 48.50 | 633,522 | +0.19(+0.38%) |
Apr 23, 2018 | 48.16 | 48.89 | 47.75 | 48.31 | 621,832 | +0.44(+0.91%) |
Apr 20, 2018 | 47.60 | 48.28 | 47.54 | 47.88 | 865,042 | +0.77(+1.64%) |
Apr 19, 2018 | 46.61 | 47.11 | 45.44 | 47.10 | 2,218,027 | +3.07(+6.97%) |
Apr 18, 2018 | 44.17 | 44.39 | 43.92 | 44.03 | 919,220 | -0.13(-0.29%) |
Apr 17, 2018 | 45.30 | 45.42 | 43.98 | 44.16 | 534,244 | -0.81(-1.81%) |
Apr 16, 2018 | 44.97 | 45.14 | 44.62 | 44.97 | 422,962 | +0.27(+0.59%) |
Apr 13, 2018 | 45.80 | 45.80 | 44.52 | 44.71 | 322,125 | -0.76(-1.67%) |
Apr 12, 2018 | 44.87 | 45.73 | 44.82 | 45.47 | 298,597 | +0.86(+1.93%) |
Apr 11, 2018 | 44.60 | 44.91 | 44.26 | 44.60 | 292,622 | -0.38(-0.84%) |
Apr 10, 2018 | 44.82 | 45.12 | 44.23 | 44.98 | 201,423 | +0.85(+1.92%) |
Apr 09, 2018 | 44.43 | 45.34 | 44.10 | 44.14 | 372,898 | +0.10(+0.22%) |
Apr 06, 2018 | 45.01 | 45.34 | 43.33 | 44.04 | 610,391 | -1.54(-3.38%) |
Apr 05, 2018 | 45.55 | 45.67 | 44.91 | 45.58 | 628,595 | +0.37(+0.82%) |
Apr 04, 2018 | 43.86 | 45.32 | 43.86 | 45.21 | 474,477 | +0.74(+1.67%) |
Apr 03, 2018 | 44.03 | 44.81 | 43.81 | 44.47 | 461,568 | +0.65(+1.49%) |