Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.53 | 51.83 | 51.10 | 51.25 | 155,881 | -0.02(-0.04%) |
Jun 28, 2018 | 51.41 | 51.41 | 50.82 | 51.27 | 214,202 | -0.10(-0.19%) |
Jun 27, 2018 | 51.86 | 52.29 | 51.32 | 51.36 | 144,648 | -0.71(-1.37%) |
Jun 26, 2018 | 51.62 | 52.16 | 51.26 | 52.08 | 163,839 | +0.59(+1.14%) |
Jun 25, 2018 | 51.25 | 52.31 | 50.70 | 51.49 | 295,185 | +0.32(+0.62%) |
Jun 22, 2018 | 51.63 | 52.63 | 51.09 | 51.17 | 673,835 | -0.07(-0.13%) |
Jun 21, 2018 | 51.02 | 51.70 | 50.35 | 51.24 | 367,924 | +0.13(+0.24%) |
Jun 20, 2018 | 51.52 | 51.68 | 50.75 | 51.11 | 231,879 | +0.40(+0.80%) |
Jun 19, 2018 | 49.99 | 50.73 | 49.98 | 50.71 | 182,139 | +0.62(+1.23%) |
Jun 18, 2018 | 49.62 | 50.10 | 49.39 | 50.09 | 234,369 | +0.48(+0.97%) |
Jun 15, 2018 | 49.99 | 49.46 | 49.61 | 300,678 | -0.39(-0.77%) | |
Jun 14, 2018 | 49.43 | 50.29 | 49.43 | 49.99 | 252,378 | +0.57(+1.15%) |
Jun 13, 2018 | 49.46 | 49.75 | 49.13 | 49.43 | 252,576 | -0.57(-1.14%) |
Jun 12, 2018 | 49.60 | 50.39 | 49.51 | 49.99 | 172,522 | +0.52(+1.05%) |
Jun 11, 2018 | 48.99 | 49.67 | 48.99 | 49.47 | 209,842 | +0.51(+1.04%) |
Jun 08, 2018 | 49.04 | 49.52 | 48.59 | 48.96 | 187,568 | +0.05(+0.10%) |
Jun 07, 2018 | 49.14 | 49.16 | 48.69 | 48.91 | 192,781 | -0.21(-0.43%) |
Jun 06, 2018 | 49.14 | 49.13 | 172,362 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.31 | 49.47 | 48.78 | 49.04 | 169,930 | -0.24(-0.49%) |
Jun 04, 2018 | 49.17 | 49.62 | 48.64 | 49.28 | 279,456 | -0.33(-0.66%) |
Jun 01, 2018 | 50.14 | 50.14 | 49.36 | 49.61 | 202,648 | -0.32(-0.64%) |
May 31, 2018 | 50.71 | 50.71 | 49.89 | 49.93 | 261,268 | -0.83(-1.63%) |
May 30, 2018 | 50.57 | 50.82 | 50.00 | 50.76 | 378,421 | +0.88(+1.76%) |
May 29, 2018 | 49.57 | 50.66 | 49.57 | 49.88 | 209,543 | -0.43(-0.86%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.17 | 50.59 | 50.14 | 50.30 | 132,633 | +0.55(+1.10%) |
May 23, 2018 | 50.24 | 50.54 | 49.27 | 49.75 | 531,120 | -1.04(-2.05%) |
May 22, 2018 | 51.00 | 51.43 | 50.76 | 50.79 | 190,941 | -0.10(-0.19%) |
May 21, 2018 | 50.82 | 51.34 | 50.41 | 50.89 | 222,700 | +0.12(+0.23%) |
May 18, 2018 | 51.47 | 51.47 | 50.49 | 50.77 | 158,388 | -0.50(-0.98%) |
May 17, 2018 | 50.18 | 51.45 | 50.18 | 51.28 | 231,595 | +0.93(+1.85%) |
May 16, 2018 | 49.77 | 51.35 | 49.42 | 50.34 | 544,999 | -0.64(-1.26%) |
May 15, 2018 | 51.31 | 52.20 | 50.84 | 50.99 | 520,503 | +0.24(+0.47%) |
May 14, 2018 | 53.62 | 53.80 | 49.65 | 50.75 | 844,132 | -3.29(-6.09%) |
May 11, 2018 | 54.21 | 54.38 | 53.75 | 54.04 | 158,636 | -0.15(-0.28%) |
May 10, 2018 | 53.29 | 54.33 | 53.06 | 54.19 | 299,596 | +0.98(+1.84%) |
May 09, 2018 | 53.69 | 53.78 | 53.11 | 53.21 | 353,114 | +0.16(+0.31%) |
May 08, 2018 | 54.81 | 55.51 | 52.24 | 53.04 | 679,490 | -4.46(-7.76%) |
May 07, 2018 | 57.07 | 57.95 | 56.91 | 57.51 | 189,368 | +0.40(+0.71%) |
May 04, 2018 | 56.21 | 57.68 | 56.18 | 57.10 | 203,639 | +0.85(+1.50%) |
May 03, 2018 | 55.75 | 56.45 | 55.09 | 56.26 | 133,896 | +0.34(+0.60%) |
May 02, 2018 | 55.67 | 56.17 | 55.26 | 55.92 | 186,420 | +0.07(+0.12%) |
May 01, 2018 | 55.68 | 55.96 | 55.03 | 55.85 | 141,018 | +0.17(+0.31%) |
Apr 30, 2018 | 56.62 | 56.68 | 55.65 | 55.68 | 191,237 | -1.13(-1.98%) |
Apr 27, 2018 | 56.31 | 56.85 | 56.26 | 56.80 | 116,592 | +0.55(+0.97%) |
Apr 26, 2018 | 55.79 | 56.41 | 55.45 | 56.26 | 113,172 | +0.47(+0.84%) |
Apr 25, 2018 | 55.99 | 56.47 | 55.68 | 55.79 | 174,914 | -0.01(-0.02%) |
Apr 24, 2018 | 56.37 | 56.40 | 55.48 | 55.80 | 320,700 | -0.46(-0.82%) |
Apr 23, 2018 | 56.11 | 56.29 | 55.55 | 56.26 | 183,091 | +0.75(+1.35%) |
Apr 20, 2018 | 56.48 | 56.48 | 55.41 | 55.51 | 542,446 | -1.13(-2.00%) |
Apr 19, 2018 | 56.30 | 56.87 | 55.85 | 56.64 | 208,144 | +0.05(+0.08%) |
Apr 18, 2018 | 56.30 | 56.97 | 56.30 | 56.59 | 158,224 | +0.27(+0.48%) |
Apr 17, 2018 | 55.57 | 56.62 | 55.25 | 56.32 | 304,730 | +1.38(+2.50%) |
Apr 16, 2018 | 53.74 | 55.30 | 53.74 | 54.95 | 304,368 | +1.91(+3.61%) |
Apr 13, 2018 | 53.32 | 53.48 | 52.90 | 53.04 | 191,995 | -0.06(-0.11%) |
Apr 12, 2018 | 53.35 | 53.75 | 53.02 | 53.09 | 165,661 | +0.13(+0.25%) |
Apr 11, 2018 | 52.04 | 53.19 | 51.78 | 52.96 | 243,383 | -0.20(-0.38%) |
Apr 10, 2018 | 53.24 | 53.45 | 52.80 | 53.16 | 197,917 | +0.24(+0.45%) |
Apr 09, 2018 | 53.40 | 53.82 | 52.91 | 52.92 | 245,365 | -0.73(-1.36%) |
Apr 06, 2018 | 53.82 | 54.78 | 53.40 | 53.65 | 274,172 | -1.84(-3.31%) |
Apr 05, 2018 | 55.06 | 55.55 | 54.01 | 55.49 | 126,100 | +0.79(+1.44%) |
Apr 04, 2018 | 53.80 | 54.82 | 53.58 | 54.70 | 194,310 | -0.13(-0.25%) |
Apr 03, 2018 | 54.13 | 55.10 | 54.06 | 54.83 | 197,776 | +0.91(+1.69%) |