Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.30 | 60.30 | 56.80 | 57.25 | 187,026 | -2.70(-4.50%) |
Jun 28, 2018 | 58.10 | 60.02 | 57.75 | 59.95 | 130,855 | +1.85(+3.18%) |
Jun 27, 2018 | 57.70 | 58.35 | 56.85 | 58.10 | 110,233 | +0.35(+0.61%) |
Jun 26, 2018 | 58.30 | 58.65 | 57.35 | 57.75 | 87,705 | -0.75(-1.28%) |
Jun 25, 2018 | 60.55 | 61.25 | 58.24 | 58.50 | 97,143 | -1.70(-2.82%) |
Jun 22, 2018 | 60.00 | 60.65 | 59.05 | 60.20 | 215,743 | +1.20(+2.03%) |
Jun 21, 2018 | 57.95 | 59.45 | 57.75 | 59.00 | 128,453 | +1.05(+1.81%) |
Jun 20, 2018 | 57.40 | 58.67 | 57.05 | 57.95 | 113,779 | +0.90(+1.58%) |
Jun 19, 2018 | 57.00 | 57.50 | 56.45 | 57.05 | 59,051 | +0.05(+0.09%) |
Jun 18, 2018 | 56.20 | 57.05 | 55.73 | 57.00 | 50,833 | +0.65(+1.15%) |
Jun 15, 2018 | 56.65 | 56.10 | 56.35 | 45,785 | -0.30(-0.53%) | |
Jun 14, 2018 | 56.10 | 57.05 | 55.80 | 56.65 | 42,738 | +0.70(+1.25%) |
Jun 13, 2018 | 56.20 | 56.70 | 55.75 | 55.95 | 50,564 | -0.15(-0.27%) |
Jun 12, 2018 | 56.85 | 56.85 | 55.55 | 56.10 | 89,828 | -0.60(-1.06%) |
Jun 11, 2018 | 56.40 | 58.50 | 56.40 | 56.70 | 79,269 | +0.60(+1.07%) |
Jun 08, 2018 | 56.90 | 57.10 | 55.80 | 56.10 | 83,802 | -0.70(-1.23%) |
Jun 07, 2018 | 58.30 | 58.45 | 56.65 | 56.80 | 58,051 | -1.15(-1.98%) |
Jun 06, 2018 | 57.90 | 58.50 | 57.21 | 57.95 | 80,821 | +0.00(+0.00%) |
Jun 05, 2018 | 58.30 | 58.80 | 57.85 | 57.95 | 45,946 | -0.30(-0.52%) |
Jun 04, 2018 | 58.25 | 58.40 | 57.65 | 58.25 | 42,668 | +0.00(+0.00%) |
Jun 01, 2018 | 57.55 | 58.80 | 57.35 | 58.25 | 56,835 | +1.00(+1.75%) |
May 31, 2018 | 57.60 | 57.85 | 56.95 | 57.25 | 117,151 | -0.10(-0.17%) |
May 30, 2018 | 57.70 | 58.25 | 57.20 | 57.35 | 70,108 | +0.10(+0.17%) |
May 29, 2018 | 55.75 | 57.45 | 55.65 | 57.25 | 63,120 | +1.00(+1.78%) |
May 25, 2018 | 56.25 | 56.25 | 56.25 | 0 | -0.10(-0.18%) | |
May 24, 2018 | 54.55 | 56.40 | 54.55 | 56.35 | 78,474 | +1.70(+3.11%) |
May 23, 2018 | 53.40 | 55.45 | 53.35 | 54.65 | 133,211 | +1.30(+2.44%) |
May 22, 2018 | 53.55 | 53.85 | 53.10 | 53.35 | 112,629 | -0.10(-0.19%) |
May 21, 2018 | 53.00 | 54.15 | 53.00 | 53.45 | 129,643 | +0.55(+1.04%) |
May 18, 2018 | 53.30 | 53.30 | 52.80 | 52.90 | 124,294 | -0.10(-0.19%) |
May 17, 2018 | 52.90 | 53.50 | 52.60 | 53.00 | 68,592 | +0.15(+0.28%) |
May 16, 2018 | 52.95 | 53.45 | 52.45 | 52.85 | 93,078 | +0.10(+0.19%) |
May 15, 2018 | 52.80 | 52.90 | 52.25 | 52.75 | 35,856 | +0.00(+0.00%) |
May 14, 2018 | 52.70 | 53.30 | 52.40 | 52.75 | 48,171 | +0.00(+0.00%) |
May 11, 2018 | 53.05 | 54.00 | 52.20 | 52.75 | 49,236 | +0.00(+0.00%) |
May 10, 2018 | 52.95 | 53.50 | 52.40 | 52.75 | 35,973 | -0.25(-0.47%) |
May 09, 2018 | 53.85 | 54.25 | 52.90 | 53.00 | 50,435 | -0.40(-0.75%) |
May 08, 2018 | 51.95 | 53.92 | 51.95 | 53.40 | 123,490 | +1.40(+2.69%) |
May 07, 2018 | 52.00 | 52.70 | 51.55 | 52.00 | 78,486 | +0.20(+0.39%) |
May 04, 2018 | 51.80 | 52.85 | 51.70 | 51.80 | 99,742 | -0.20(-0.38%) |
May 03, 2018 | 51.35 | 52.35 | 50.40 | 52.00 | 99,762 | +0.60(+1.17%) |
May 02, 2018 | 52.20 | 52.80 | 51.20 | 51.40 | 109,542 | -0.75(-1.44%) |
May 01, 2018 | 52.50 | 52.75 | 51.80 | 52.15 | 49,635 | -0.35(-0.67%) |
Apr 30, 2018 | 51.95 | 53.65 | 51.95 | 52.50 | 64,124 | +0.55(+1.06%) |
Apr 27, 2018 | 52.00 | 52.60 | 51.55 | 51.95 | 55,511 | +0.00(+0.00%) |
Apr 26, 2018 | 53.05 | 53.50 | 51.85 | 51.95 | 60,530 | -1.05(-1.98%) |
Apr 25, 2018 | 53.10 | 53.50 | 52.52 | 53.00 | 49,205 | -0.05(-0.09%) |
Apr 24, 2018 | 53.80 | 55.24 | 52.90 | 53.05 | 64,471 | -0.50(-0.93%) |
Apr 23, 2018 | 54.00 | 55.15 | 53.40 | 53.55 | 71,619 | -0.45(-0.83%) |
Apr 20, 2018 | 54.90 | 55.15 | 53.85 | 54.00 | 46,963 | -0.95(-1.73%) |
Apr 19, 2018 | 54.25 | 55.75 | 54.20 | 54.95 | 41,124 | +0.55(+1.01%) |
Apr 18, 2018 | 53.20 | 55.15 | 53.20 | 54.40 | 63,647 | +1.35(+2.54%) |
Apr 17, 2018 | 54.10 | 55.40 | 52.60 | 53.05 | 66,602 | -0.70(-1.30%) |
Apr 16, 2018 | 52.60 | 54.20 | 52.60 | 53.75 | 39,686 | +1.25(+2.38%) |
Apr 13, 2018 | 53.80 | 54.40 | 52.35 | 52.50 | 29,576 | -1.00(-1.87%) |
Apr 12, 2018 | 52.80 | 54.25 | 52.70 | 53.50 | 48,841 | +1.05(+2.00%) |
Apr 11, 2018 | 52.60 | 53.00 | 51.55 | 52.45 | 36,424 | -0.10(-0.19%) |
Apr 10, 2018 | 52.55 | 54.99 | 51.55 | 52.55 | 68,969 | +0.45(+0.86%) |
Apr 09, 2018 | 52.60 | 53.00 | 51.95 | 52.10 | 51,810 | -0.15(-0.29%) |
Apr 06, 2018 | 51.85 | 52.58 | 51.50 | 52.25 | 53,112 | +0.45(+0.87%) |
Apr 05, 2018 | 52.15 | 53.35 | 51.75 | 51.80 | 68,086 | +0.20(+0.39%) |
Apr 04, 2018 | 50.10 | 51.75 | 50.05 | 51.60 | 97,329 | +1.15(+2.28%) |
Apr 03, 2018 | 50.00 | 51.85 | 49.40 | 50.45 | 113,107 | +0.95(+1.92%) |