Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.38 | 56.94 | 55.01 | 56.79 | 396,376 | +1.78(+3.24%) |
Jun 28, 2018 | 54.51 | 55.50 | 54.27 | 55.01 | 388,438 | +0.24(+0.44%) |
Jun 27, 2018 | 55.81 | 56.18 | 54.53 | 54.77 | 431,328 | -0.72(-1.30%) |
Jun 26, 2018 | 55.64 | 56.67 | 55.32 | 55.49 | 631,561 | -0.17(-0.31%) |
Jun 25, 2018 | 56.50 | 56.90 | 55.08 | 55.66 | 623,418 | -0.84(-1.49%) |
Jun 22, 2018 | 56.15 | 56.55 | 55.00 | 56.50 | 716,609 | +0.46(+0.82%) |
Jun 21, 2018 | 54.99 | 56.99 | 54.52 | 56.04 | 3,122,347 | +3.22(+6.10%) |
Jun 20, 2018 | 56.23 | 56.23 | 52.61 | 52.82 | 1,301,758 | -4.18(-7.33%) |
Jun 19, 2018 | 57.50 | 57.57 | 56.22 | 57.00 | 347,628 | +0.00(+0.00%) |
Jun 18, 2018 | 55.56 | 57.24 | 55.27 | 57.00 | 335,673 | +1.11(+1.99%) |
Jun 15, 2018 | 55.93 | 55.23 | 55.89 | 184,253 | +0.66(+1.20%) | |
Jun 14, 2018 | 54.73 | 55.45 | 54.30 | 55.23 | 218,345 | +0.56(+1.02%) |
Jun 13, 2018 | 55.36 | 56.00 | 54.08 | 54.67 | 334,953 | -0.44(-0.80%) |
Jun 12, 2018 | 53.75 | 55.33 | 53.46 | 55.11 | 208,320 | +1.33(+2.47%) |
Jun 11, 2018 | 54.15 | 54.82 | 53.45 | 53.78 | 201,502 | -0.49(-0.90%) |
Jun 08, 2018 | 53.40 | 54.57 | 53.00 | 54.27 | 212,851 | +0.63(+1.17%) |
Jun 07, 2018 | 53.89 | 53.89 | 53.10 | 53.64 | 233,494 | -0.15(-0.28%) |
Jun 06, 2018 | 53.33 | 53.79 | 183,501 | +0.07(+0.13%) | ||
Jun 05, 2018 | 53.43 | 53.94 | 53.38 | 53.72 | 195,221 | +0.50(+0.94%) |
Jun 04, 2018 | 52.80 | 53.29 | 52.45 | 53.22 | 142,615 | +0.91(+1.74%) |
Jun 01, 2018 | 51.73 | 52.61 | 51.64 | 52.31 | 252,570 | +0.81(+1.57%) |
May 31, 2018 | 52.06 | 52.45 | 51.17 | 51.50 | 255,579 | -0.55(-1.06%) |
May 30, 2018 | 51.17 | 52.16 | 51.16 | 52.05 | 153,708 | +0.94(+1.84%) |
May 29, 2018 | 51.06 | 51.72 | 50.69 | 51.11 | 251,566 | -0.04(-0.08%) |
May 25, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.44(+0.87%) | |
May 24, 2018 | 50.09 | 50.71 | 49.91 | 50.71 | 142,047 | +0.38(+0.76%) |
May 23, 2018 | 49.95 | 50.33 | 49.53 | 50.33 | 133,273 | +0.33(+0.66%) |
May 22, 2018 | 50.46 | 50.46 | 50.00 | 50.00 | 159,135 | -0.47(-0.93%) |
May 21, 2018 | 51.67 | 51.95 | 50.18 | 50.47 | 217,414 | -0.80(-1.56%) |
May 18, 2018 | 50.51 | 51.73 | 50.46 | 51.27 | 387,248 | +0.46(+0.91%) |
May 17, 2018 | 50.88 | 51.17 | 50.10 | 50.81 | 343,238 | -0.09(-0.18%) |
May 16, 2018 | 50.61 | 51.00 | 49.70 | 50.90 | 444,443 | +0.44(+0.87%) |
May 15, 2018 | 50.24 | 51.23 | 49.94 | 50.46 | 496,252 | -0.19(-0.38%) |
May 14, 2018 | 52.07 | 52.22 | 50.35 | 50.65 | 420,981 | -1.18(-2.28%) |
May 11, 2018 | 53.00 | 55.74 | 50.12 | 51.83 | 1,392,401 | +4.33(+9.12%) |
May 10, 2018 | 47.52 | 47.85 | 46.73 | 47.50 | 619,862 | +0.14(+0.30%) |
May 09, 2018 | 47.96 | 47.97 | 47.07 | 47.36 | 249,398 | -0.33(-0.69%) |
May 08, 2018 | 47.08 | 48.08 | 46.65 | 47.69 | 630,906 | +0.46(+0.97%) |
May 07, 2018 | 46.29 | 47.67 | 46.28 | 47.23 | 355,213 | +1.23(+2.67%) |
May 04, 2018 | 45.92 | 46.71 | 45.84 | 46.00 | 443,676 | +0.03(+0.07%) |
May 03, 2018 | 44.98 | 46.27 | 44.84 | 45.97 | 518,000 | +0.95(+2.11%) |
May 02, 2018 | 44.70 | 45.74 | 44.44 | 45.02 | 431,506 | +0.22(+0.49%) |
May 01, 2018 | 44.93 | 45.44 | 44.26 | 44.80 | 123,373 | -0.21(-0.47%) |
Apr 30, 2018 | 44.45 | 45.41 | 44.45 | 45.01 | 455,272 | +0.65(+1.47%) |
Apr 27, 2018 | 45.37 | 45.46 | 44.32 | 44.36 | 115,644 | -0.86(-1.90%) |
Apr 26, 2018 | 44.51 | 45.88 | 44.51 | 45.22 | 316,896 | +1.05(+2.38%) |
Apr 25, 2018 | 43.90 | 44.31 | 43.29 | 44.17 | 247,236 | +0.23(+0.52%) |
Apr 24, 2018 | 44.60 | 44.93 | 43.64 | 43.94 | 190,870 | -0.43(-0.97%) |
Apr 23, 2018 | 44.16 | 44.85 | 44.16 | 44.37 | 206,226 | +0.27(+0.61%) |
Apr 20, 2018 | 44.52 | 45.11 | 43.89 | 44.10 | 335,870 | -0.78(-1.74%) |
Apr 19, 2018 | 44.57 | 45.12 | 44.30 | 44.88 | 278,964 | +0.10(+0.22%) |
Apr 18, 2018 | 45.25 | 45.84 | 44.67 | 44.78 | 370,540 | -0.58(-1.28%) |
Apr 17, 2018 | 44.66 | 45.96 | 44.26 | 45.36 | 636,724 | +0.71(+1.59%) |
Apr 16, 2018 | 44.76 | 44.84 | 43.75 | 44.65 | 378,441 | -0.12(-0.27%) |
Apr 13, 2018 | 45.36 | 45.40 | 44.72 | 44.77 | 451,281 | -0.41(-0.91%) |
Apr 12, 2018 | 44.72 | 45.40 | 44.72 | 45.18 | 643,622 | +0.39(+0.87%) |
Apr 11, 2018 | 45.47 | 45.78 | 44.62 | 44.79 | 747,408 | -0.96(-2.10%) |
Apr 10, 2018 | 46.30 | 46.51 | 45.56 | 45.75 | 430,355 | -0.17(-0.37%) |
Apr 09, 2018 | 47.89 | 48.50 | 45.78 | 45.92 | 351,153 | -1.84(-3.85%) |
Apr 06, 2018 | 48.07 | 48.23 | 47.22 | 47.76 | 268,334 | -0.59(-1.22%) |
Apr 05, 2018 | 48.23 | 49.50 | 48.18 | 48.35 | 406,529 | +0.17(+0.35%) |
Apr 04, 2018 | 49.75 | 50.55 | 46.46 | 48.18 | 1,563,754 | -0.65(-1.33%) |
Apr 03, 2018 | 49.96 | 50.35 | 48.59 | 48.83 | 233,257 | -1.11(-2.22%) |