Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.95 | 53.77 | 52.91 | 53.12 | 661,649 | +0.32(+0.60%) |
Jun 28, 2018 | 53.19 | 53.19 | 51.85 | 52.80 | 375,047 | -0.04(-0.08%) |
Jun 27, 2018 | 53.03 | 54.03 | 52.76 | 52.84 | 389,544 | -0.07(-0.13%) |
Jun 26, 2018 | 52.94 | 53.22 | 52.67 | 52.91 | 431,211 | +0.15(+0.28%) |
Jun 25, 2018 | 53.45 | 53.64 | 52.43 | 52.77 | 364,129 | -0.94(-1.75%) |
Jun 22, 2018 | 53.21 | 53.83 | 52.80 | 53.70 | 886,177 | +1.57(+3.00%) |
Jun 21, 2018 | 52.97 | 53.08 | 52.01 | 52.14 | 825,407 | -0.88(-1.65%) |
Jun 20, 2018 | 53.15 | 53.27 | 52.75 | 53.02 | 415,619 | +0.00(+0.00%) |
Jun 19, 2018 | 53.82 | 53.82 | 52.55 | 53.02 | 426,524 | -1.44(-2.65%) |
Jun 18, 2018 | 54.50 | 54.79 | 54.30 | 54.46 | 373,202 | -0.45(-0.81%) |
Jun 15, 2018 | 55.60 | 54.73 | 54.91 | 760,837 | -0.69(-1.24%) | |
Jun 14, 2018 | 55.04 | 55.70 | 54.73 | 55.60 | 834,101 | +0.64(+1.16%) |
Jun 13, 2018 | 55.04 | 55.15 | 54.62 | 54.96 | 479,977 | -0.02(-0.03%) |
Jun 12, 2018 | 55.14 | 55.37 | 54.75 | 54.98 | 331,986 | +0.06(+0.11%) |
Jun 11, 2018 | 55.12 | 55.37 | 54.83 | 54.92 | 298,386 | -0.21(-0.37%) |
Jun 08, 2018 | 54.60 | 55.30 | 54.44 | 55.12 | 576,656 | +0.32(+0.58%) |
Jun 07, 2018 | 55.12 | 55.27 | 54.60 | 54.81 | 685,567 | -0.43(-0.78%) |
Jun 06, 2018 | 55.27 | 55.24 | 614,988 | +0.98(+1.81%) | ||
Jun 05, 2018 | 54.02 | 54.47 | 53.73 | 54.26 | 813,670 | +0.25(+0.46%) |
Jun 04, 2018 | 53.68 | 54.16 | 53.40 | 54.01 | 750,797 | +1.02(+1.93%) |
Jun 01, 2018 | 52.25 | 53.39 | 52.25 | 52.98 | 744,137 | +1.17(+2.26%) |
May 31, 2018 | 51.98 | 52.14 | 51.73 | 51.81 | 808,261 | -0.09(-0.18%) |
May 30, 2018 | 51.41 | 52.17 | 51.31 | 51.91 | 519,750 | +0.87(+1.70%) |
May 29, 2018 | 50.24 | 51.16 | 50.24 | 51.04 | 668,232 | +0.49(+0.97%) |
May 25, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.07(+0.14%) | |
May 24, 2018 | 50.51 | 51.06 | 50.22 | 50.48 | 463,279 | +0.02(+0.03%) |
May 23, 2018 | 50.69 | 50.80 | 50.03 | 50.46 | 521,621 | -0.42(-0.82%) |
May 22, 2018 | 51.42 | 52.03 | 50.86 | 50.88 | 982,285 | -0.47(-0.92%) |
May 21, 2018 | 52.23 | 52.23 | 51.03 | 51.35 | 1,057,935 | -0.44(-0.86%) |
May 18, 2018 | 52.41 | 52.77 | 51.77 | 51.80 | 709,218 | -0.72(-1.37%) |
May 17, 2018 | 52.43 | 52.99 | 52.26 | 52.52 | 598,608 | +0.03(+0.05%) |
May 16, 2018 | 52.69 | 53.01 | 52.14 | 52.49 | 732,625 | +0.18(+0.34%) |
May 15, 2018 | 51.96 | 52.31 | 51.68 | 52.31 | 445,334 | +0.15(+0.28%) |
May 14, 2018 | 52.79 | 53.33 | 52.04 | 52.16 | 1,025,338 | -0.43(-0.81%) |
May 11, 2018 | 52.61 | 53.17 | 52.55 | 52.59 | 636,960 | -0.13(-0.24%) |
May 10, 2018 | 52.55 | 52.85 | 52.12 | 52.72 | 690,415 | +0.37(+0.70%) |
May 09, 2018 | 52.02 | 52.42 | 51.52 | 52.35 | 1,310,648 | +1.04(+2.03%) |
May 08, 2018 | 48.24 | 52.34 | 48.20 | 51.31 | 1,553,796 | +3.63(+7.60%) |
May 07, 2018 | 48.04 | 48.47 | 47.56 | 47.68 | 469,218 | -0.48(-0.99%) |
May 04, 2018 | 47.10 | 48.37 | 47.08 | 48.16 | 292,827 | +0.88(+1.86%) |
May 03, 2018 | 47.87 | 47.87 | 46.55 | 47.28 | 499,154 | -0.16(-0.34%) |
May 02, 2018 | 47.57 | 47.96 | 47.32 | 47.44 | 406,280 | +0.13(+0.27%) |
May 01, 2018 | 47.53 | 47.58 | 46.78 | 47.32 | 593,022 | -0.45(-0.95%) |
Apr 30, 2018 | 48.09 | 48.34 | 47.77 | 47.77 | 562,574 | -0.30(-0.62%) |
Apr 27, 2018 | 48.29 | 48.46 | 47.58 | 48.07 | 231,786 | -0.15(-0.30%) |
Apr 26, 2018 | 47.98 | 48.47 | 47.62 | 48.21 | 305,571 | +0.17(+0.36%) |
Apr 25, 2018 | 47.87 | 48.34 | 47.37 | 48.04 | 363,309 | +0.58(+1.23%) |
Apr 24, 2018 | 48.50 | 48.76 | 46.61 | 47.46 | 436,411 | -0.94(-1.94%) |
Apr 23, 2018 | 48.58 | 48.82 | 48.06 | 48.40 | 295,154 | -0.21(-0.42%) |
Apr 20, 2018 | 48.65 | 48.65 | 48.14 | 48.61 | 369,702 | +0.10(+0.21%) |
Apr 19, 2018 | 48.60 | 48.68 | 48.09 | 48.50 | 457,068 | -0.15(-0.30%) |
Apr 18, 2018 | 48.32 | 48.92 | 48.32 | 48.65 | 328,219 | +0.58(+1.21%) |
Apr 17, 2018 | 48.09 | 48.25 | 47.70 | 48.07 | 498,091 | +0.23(+0.48%) |
Apr 16, 2018 | 47.28 | 47.86 | 46.97 | 47.84 | 181,098 | +0.86(+1.84%) |
Apr 13, 2018 | 47.39 | 47.39 | 46.66 | 46.97 | 284,036 | -0.14(-0.29%) |
Apr 12, 2018 | 47.20 | 47.32 | 47.00 | 47.11 | 309,532 | +0.26(+0.55%) |
Apr 11, 2018 | 46.99 | 47.02 | 46.45 | 46.85 | 538,662 | -0.44(-0.92%) |
Apr 10, 2018 | 47.15 | 47.63 | 46.82 | 47.29 | 394,976 | +0.97(+2.10%) |
Apr 09, 2018 | 46.68 | 47.00 | 46.15 | 46.32 | 319,469 | +0.02(+0.04%) |
Apr 06, 2018 | 47.19 | 47.37 | 45.96 | 46.30 | 457,796 | -1.37(-2.87%) |
Apr 05, 2018 | 47.26 | 48.00 | 46.97 | 47.67 | 281,218 | +0.86(+1.83%) |
Apr 04, 2018 | 45.80 | 46.86 | 45.56 | 46.81 | 815,640 | -0.03(-0.05%) |
Apr 03, 2018 | 46.12 | 47.02 | 45.87 | 46.84 | 787,018 | +0.84(+1.82%) |