Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.14 | 52.17 | 51.47 | 51.50 | 213,894 | -0.38(-0.73%) |
Jun 28, 2018 | 52.24 | 52.50 | 51.56 | 51.88 | 125,223 | -0.27(-0.52%) |
Jun 27, 2018 | 52.35 | 52.41 | 51.91 | 52.15 | 139,805 | -0.24(-0.46%) |
Jun 26, 2018 | 52.50 | 53.00 | 52.30 | 52.39 | 145,044 | -0.11(-0.21%) |
Jun 25, 2018 | 52.57 | 52.80 | 51.86 | 52.50 | 185,923 | +0.06(+0.12%) |
Jun 22, 2018 | 52.17 | 52.77 | 51.85 | 52.44 | 276,465 | +0.55(+1.06%) |
Jun 21, 2018 | 52.26 | 52.26 | 51.66 | 51.89 | 149,203 | -0.39(-0.74%) |
Jun 20, 2018 | 51.88 | 52.36 | 51.67 | 52.27 | 131,474 | +0.60(+1.17%) |
Jun 19, 2018 | 51.23 | 51.67 | 51.19 | 51.67 | 148,936 | +0.33(+0.65%) |
Jun 18, 2018 | 51.10 | 51.51 | 50.88 | 51.34 | 147,952 | +0.19(+0.37%) |
Jun 15, 2018 | 51.17 | 50.57 | 51.15 | 393,805 | +0.58(+1.14%) | |
Jun 14, 2018 | 49.89 | 50.61 | 49.89 | 50.57 | 136,442 | +0.75(+1.50%) |
Jun 13, 2018 | 49.96 | 50.34 | 49.62 | 49.82 | 113,461 | -0.14(-0.29%) |
Jun 12, 2018 | 49.29 | 50.04 | 49.23 | 49.97 | 184,970 | +0.77(+1.56%) |
Jun 11, 2018 | 49.60 | 50.12 | 48.88 | 49.20 | 312,235 | -0.48(-0.96%) |
Jun 08, 2018 | 49.69 | 50.22 | 49.41 | 49.68 | 190,737 | +0.00(+0.00%) |
Jun 07, 2018 | 49.38 | 50.07 | 49.38 | 49.68 | 211,097 | +0.23(+0.46%) |
Jun 06, 2018 | 48.95 | 49.45 | 234,828 | -0.70(-1.40%) | ||
Jun 05, 2018 | 50.80 | 50.94 | 50.08 | 50.16 | 301,043 | -0.74(-1.45%) |
Jun 04, 2018 | 51.01 | 51.35 | 50.59 | 50.90 | 246,162 | +0.12(+0.23%) |
Jun 01, 2018 | 51.11 | 51.11 | 50.46 | 50.78 | 199,916 | +0.07(+0.14%) |
May 31, 2018 | 51.60 | 51.77 | 50.69 | 50.71 | 147,745 | -1.10(-2.12%) |
May 30, 2018 | 51.59 | 52.25 | 51.54 | 51.81 | 179,718 | +0.43(+0.84%) |
May 29, 2018 | 49.94 | 51.52 | 49.94 | 51.37 | 238,419 | +1.20(+2.39%) |
May 25, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.50(-1.00%) | |
May 24, 2018 | 49.68 | 50.82 | 49.50 | 50.68 | 278,617 | +0.99(+1.99%) |
May 23, 2018 | 49.43 | 49.72 | 49.06 | 49.69 | 179,342 | +0.25(+0.51%) |
May 22, 2018 | 49.73 | 49.92 | 48.59 | 49.44 | 203,738 | -0.16(-0.33%) |
May 21, 2018 | 49.34 | 49.76 | 49.03 | 49.60 | 161,365 | +0.35(+0.71%) |
May 18, 2018 | 49.04 | 49.45 | 48.85 | 49.25 | 207,924 | +0.33(+0.68%) |
May 17, 2018 | 48.97 | 49.12 | 48.58 | 48.91 | 165,087 | -0.05(-0.09%) |
May 16, 2018 | 49.17 | 49.26 | 48.71 | 48.96 | 175,069 | -0.21(-0.42%) |
May 15, 2018 | 49.16 | 49.18 | 48.74 | 49.17 | 164,355 | -0.23(-0.47%) |
May 14, 2018 | 50.03 | 50.09 | 49.23 | 49.40 | 174,346 | -0.68(-1.36%) |
May 11, 2018 | 50.03 | 50.19 | 49.78 | 50.08 | 197,561 | +0.17(+0.34%) |
May 10, 2018 | 49.43 | 49.94 | 49.23 | 49.91 | 129,151 | +0.74(+1.51%) |
May 09, 2018 | 48.88 | 49.73 | 48.65 | 49.17 | 310,082 | +0.36(+0.73%) |
May 08, 2018 | 48.49 | 50.13 | 48.29 | 48.81 | 339,457 | -1.51(-2.99%) |
May 07, 2018 | 50.57 | 50.85 | 50.18 | 50.31 | 147,980 | -0.24(-0.48%) |
May 04, 2018 | 50.13 | 50.79 | 49.85 | 50.56 | 219,862 | +0.22(+0.45%) |
May 03, 2018 | 50.13 | 50.60 | 49.40 | 50.33 | 240,365 | +0.01(+0.02%) |
May 02, 2018 | 50.10 | 50.59 | 49.70 | 50.32 | 286,441 | +0.12(+0.23%) |
May 01, 2018 | 49.87 | 50.31 | 49.64 | 50.21 | 284,731 | +0.23(+0.47%) |
Apr 30, 2018 | 50.40 | 50.52 | 49.74 | 49.97 | 2,015,735 | -0.26(-0.52%) |
Apr 27, 2018 | 51.83 | 51.93 | 50.10 | 50.23 | 297,695 | -1.47(-2.84%) |
Apr 26, 2018 | 50.06 | 51.75 | 50.06 | 51.70 | 490,128 | +1.93(+3.87%) |
Apr 25, 2018 | 49.71 | 50.05 | 49.46 | 49.78 | 145,497 | -0.04(-0.09%) |
Apr 24, 2018 | 50.44 | 50.51 | 49.46 | 49.82 | 397,722 | -0.51(-1.02%) |
Apr 23, 2018 | 49.61 | 50.47 | 49.22 | 50.33 | 348,098 | +0.74(+1.48%) |
Apr 20, 2018 | 49.08 | 49.62 | 48.96 | 49.60 | 178,372 | +0.30(+0.60%) |
Apr 19, 2018 | 49.09 | 49.61 | 48.72 | 49.30 | 163,339 | +0.12(+0.24%) |
Apr 18, 2018 | 49.38 | 49.89 | 49.17 | 49.18 | 199,309 | -0.22(-0.44%) |
Apr 17, 2018 | 48.69 | 49.66 | 48.45 | 49.40 | 182,889 | +0.90(+1.85%) |
Apr 16, 2018 | 47.99 | 48.53 | 47.90 | 48.50 | 172,835 | +0.77(+1.62%) |
Apr 13, 2018 | 47.31 | 47.81 | 47.28 | 47.73 | 168,891 | +0.48(+1.01%) |
Apr 12, 2018 | 47.78 | 47.78 | 47.08 | 47.26 | 128,103 | -0.54(-1.13%) |
Apr 11, 2018 | 47.25 | 47.97 | 47.09 | 47.79 | 157,725 | +0.32(+0.68%) |
Apr 10, 2018 | 47.34 | 47.61 | 46.91 | 47.47 | 138,365 | +0.36(+0.76%) |
Apr 09, 2018 | 47.35 | 47.68 | 46.85 | 47.11 | 212,540 | -0.07(-0.15%) |
Apr 06, 2018 | 47.66 | 48.23 | 47.02 | 47.18 | 192,291 | -0.63(-1.31%) |
Apr 05, 2018 | 47.17 | 47.94 | 46.57 | 47.81 | 262,365 | +0.95(+2.03%) |
Apr 04, 2018 | 46.18 | 47.13 | 46.04 | 46.86 | 226,751 | +0.22(+0.46%) |
Apr 03, 2018 | 46.34 | 46.91 | 46.01 | 46.65 | 213,999 | +0.45(+0.97%) |