Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.12 | 54.12 | 53.74 | 53.79 | 429 | +0.79(+1.49%) |
Jun 28, 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 1,277 | -1.87(-3.40%) |
Jun 26, 2018 | 54.87 | 54.87 | 54.87 | 1 | +0.47(+0.87%) | |
Jun 25, 2018 | 55.47 | 55.47 | 54.25 | 54.40 | 1,814 | -2.52(-4.42%) |
Jun 22, 2018 | 56.72 | 56.92 | 56.72 | 56.91 | 5,794 | +0.16(+0.28%) |
Jun 21, 2018 | 58.12 | 58.12 | 56.75 | 56.75 | 2,192 | -1.36(-2.34%) |
Jun 20, 2018 | 57.64 | 58.19 | 57.24 | 58.11 | 69,301 | +2.04(+3.63%) |
Jun 19, 2018 | 56.34 | 56.34 | 56.08 | 56.08 | 2,105 | -0.29(-0.51%) |
Jun 18, 2018 | 55.87 | 56.36 | 55.87 | 56.36 | 680 | +0.66(+1.18%) |
Jun 15, 2018 | 56.38 | 55.70 | 55.70 | 3,017 | -0.67(-1.20%) | |
Jun 14, 2018 | 56.33 | 56.38 | 56.33 | 56.38 | 584 | +0.58(+1.04%) |
Jun 13, 2018 | 56.49 | 56.49 | 55.80 | 55.80 | 1,631 | -0.40(-0.71%) |
Jun 12, 2018 | 55.92 | 56.38 | 55.92 | 56.20 | 1,544 | +0.56(+1.01%) |
Jun 11, 2018 | 55.74 | 55.74 | 55.64 | 55.64 | 717 | +0.24(+0.44%) |
Jun 08, 2018 | 55.34 | 55.53 | 55.34 | 55.39 | 857 | +0.35(+0.63%) |
Jun 07, 2018 | 56.03 | 56.03 | 55.05 | 55.05 | 958 | -0.06(-0.10%) |
Jun 06, 2018 | 55.10 | 669 | +0.43(+0.80%) | |||
Jun 05, 2018 | 54.30 | 54.86 | 54.27 | 54.67 | 2,250 | +0.55(+1.02%) |
Jun 04, 2018 | 54.13 | 54.26 | 54.10 | 54.11 | 2,768 | +0.17(+0.32%) |
Jun 01, 2018 | 53.77 | 54.09 | 53.77 | 53.94 | 1,487 | +0.52(+0.97%) |
May 31, 2018 | 53.42 | 53.42 | 53.42 | 53.42 | 122 | +0.04(+0.07%) |
May 30, 2018 | 52.88 | 53.39 | 52.88 | 53.39 | 680 | +1.28(+2.46%) |
May 29, 2018 | 51.60 | 52.11 | 51.60 | 52.11 | 286 | -0.14(-0.26%) |
May 24, 2018 | 52.24 | 52.24 | 52.24 | 0 | -0.19(-0.36%) | |
May 23, 2018 | 52.43 | 52.46 | 52.43 | 52.43 | 1,901 | -1.05(-1.97%) |
May 22, 2018 | 53.48 | 53.48 | 53.48 | 53.48 | 535 | +0.22(+0.40%) |
May 21, 2018 | 52.90 | 53.27 | 52.90 | 53.27 | 1,026 | +0.64(+1.21%) |
May 18, 2018 | 52.63 | 52.63 | 52.63 | 52.63 | 139 | +0.12(+0.23%) |
May 17, 2018 | 52.01 | 52.58 | 52.01 | 52.51 | 2,340 | +0.69(+1.32%) |
May 16, 2018 | 51.75 | 51.98 | 51.75 | 51.83 | 1,216 | +1.43(+2.84%) |
May 15, 2018 | 50.40 | 50.40 | 50.40 | 50.40 | 106 | -0.87(-1.70%) |
May 14, 2018 | 51.39 | 51.39 | 51.27 | 51.27 | 706 | +0.18(+0.34%) |
May 11, 2018 | 51.07 | 51.09 | 51.07 | 51.09 | 531 | +0.42(+0.84%) |
May 10, 2018 | 50.67 | 50.67 | 50.67 | 50.67 | 453 | +0.56(+1.13%) |
May 09, 2018 | 50.09 | 50.11 | 50.09 | 50.11 | 552 | +0.51(+1.02%) |
May 08, 2018 | 49.45 | 49.81 | 49.44 | 49.60 | 5,437 | +2.42(+5.13%) |
May 04, 2018 | 47.18 | 47.18 | 47.18 | 0 | +0.53(+1.13%) | |
May 01, 2018 | 46.65 | 46.65 | 46.65 | 0 | -1.65(-3.41%) | |
Apr 30, 2018 | 48.30 | 48.30 | 48.30 | 48.30 | 106 | -0.03(-0.06%) |
Apr 27, 2018 | 48.24 | 48.33 | 48.24 | 48.33 | 531 | +1.01(+2.12%) |
Apr 25, 2018 | 47.32 | 47.32 | 47.32 | 0 | -1.49(-3.05%) | |
Apr 23, 2018 | 48.81 | 48.81 | 48.81 | 10 | -0.18(-0.37%) | |
Apr 20, 2018 | 48.99 | 48.99 | 48.99 | 48.99 | 610 | -0.43(-0.88%) |
Apr 19, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 245 | -0.79(-1.58%) |
Apr 18, 2018 | 49.94 | 50.21 | 49.94 | 50.21 | 1,437 | +1.95(+4.04%) |
Apr 16, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.20(+0.41%) | |
Apr 12, 2018 | 48.06 | 48.06 | 48.06 | 28 | +0.31(+0.65%) | |
Apr 11, 2018 | 46.93 | 47.75 | 46.93 | 47.75 | 956 | +1.36(+2.93%) |
Apr 10, 2018 | 46.39 | 46.39 | 46.39 | 46.39 | 495 | +0.37(+0.81%) |
Apr 09, 2018 | 46.18 | 46.19 | 46.02 | 46.02 | 773 | +0.37(+0.81%) |
Apr 06, 2018 | 46.85 | 46.85 | 45.65 | 45.65 | 612 | -1.59(-3.38%) |
Apr 05, 2018 | 47.25 | 47.35 | 47.25 | 47.25 | 978 | +1.15(+2.49%) |
Apr 04, 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 216 | +0.88(+1.96%) |
Apr 03, 2018 | 45.21 | 45.21 | 45.21 | 45.21 | 332 | -0.48(-1.05%) |