Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.96 | 51.75 | 50.32 | 50.49 | 386,445 | -0.28(-0.55%) |
Jun 28, 2018 | 51.25 | 52.22 | 49.81 | 50.77 | 286,171 | -0.50(-0.98%) |
Jun 27, 2018 | 52.02 | 52.95 | 51.23 | 51.27 | 340,509 | -0.83(-1.59%) |
Jun 26, 2018 | 51.01 | 52.12 | 50.28 | 52.10 | 395,884 | +1.34(+2.64%) |
Jun 25, 2018 | 51.75 | 51.75 | 50.34 | 50.76 | 438,887 | -1.14(-2.20%) |
Jun 22, 2018 | 52.45 | 52.45 | 51.36 | 51.90 | 1,724,567 | -0.43(-0.82%) |
Jun 21, 2018 | 53.68 | 53.68 | 52.16 | 52.33 | 394,620 | -1.30(-2.42%) |
Jun 20, 2018 | 53.91 | 54.52 | 53.40 | 53.63 | 221,697 | -0.21(-0.39%) |
Jun 19, 2018 | 52.37 | 53.87 | 52.31 | 53.84 | 277,072 | +1.18(+2.24%) |
Jun 18, 2018 | 52.30 | 52.72 | 51.90 | 52.66 | 322,653 | +0.20(+0.38%) |
Jun 15, 2018 | 55.64 | 52.18 | 52.46 | 627,748 | -3.18(-5.72%) | |
Jun 14, 2018 | 55.94 | 55.94 | 55.36 | 55.64 | 354,159 | +0.11(+0.20%) |
Jun 13, 2018 | 54.60 | 55.78 | 53.77 | 55.53 | 374,088 | +1.79(+3.33%) |
Jun 12, 2018 | 53.00 | 53.82 | 52.46 | 53.74 | 340,063 | +0.97(+1.84%) |
Jun 11, 2018 | 53.60 | 53.86 | 52.54 | 52.77 | 240,946 | -0.79(-1.47%) |
Jun 08, 2018 | 52.95 | 53.65 | 52.81 | 53.56 | 211,496 | +0.77(+1.46%) |
Jun 07, 2018 | 53.38 | 53.38 | 52.19 | 52.79 | 213,830 | -0.45(-0.85%) |
Jun 06, 2018 | 53.73 | 53.24 | 272,981 | +0.37(+0.70%) | ||
Jun 05, 2018 | 52.22 | 52.88 | 51.83 | 52.87 | 339,051 | +0.72(+1.38%) |
Jun 04, 2018 | 51.87 | 52.27 | 50.86 | 52.15 | 281,713 | +0.15(+0.29%) |
Jun 01, 2018 | 51.72 | 52.28 | 51.61 | 52.00 | 230,581 | +0.44(+0.85%) |
May 31, 2018 | 52.64 | 52.89 | 50.74 | 51.56 | 366,458 | -1.18(-2.24%) |
May 30, 2018 | 50.88 | 52.87 | 50.88 | 52.74 | 271,027 | +2.06(+4.06%) |
May 29, 2018 | 49.73 | 50.69 | 49.57 | 50.68 | 308,053 | +0.69(+1.38%) |
May 25, 2018 | 49.99 | 49.99 | 49.99 | 0 | -0.62(-1.23%) | |
May 24, 2018 | 51.15 | 51.47 | 50.61 | 50.61 | 247,760 | -0.46(-0.90%) |
May 23, 2018 | 50.42 | 51.30 | 50.39 | 51.07 | 169,935 | +0.59(+1.17%) |
May 22, 2018 | 51.62 | 51.89 | 50.47 | 50.48 | 276,135 | -1.12(-2.17%) |
May 21, 2018 | 52.09 | 52.48 | 51.46 | 51.60 | 273,688 | -0.40(-0.77%) |
May 18, 2018 | 50.83 | 52.19 | 50.77 | 52.00 | 339,375 | +1.36(+2.69%) |
May 17, 2018 | 49.70 | 50.87 | 49.26 | 50.64 | 145,660 | +0.94(+1.89%) |
May 16, 2018 | 49.82 | 49.84 | 49.20 | 49.70 | 295,527 | -0.03(-0.06%) |
May 15, 2018 | 50.75 | 50.75 | 49.55 | 49.73 | 352,598 | -1.27(-2.49%) |
May 14, 2018 | 50.70 | 51.58 | 50.70 | 51.00 | 418,552 | +0.56(+1.11%) |
May 11, 2018 | 49.52 | 50.54 | 49.44 | 50.44 | 260,750 | +1.12(+2.27%) |
May 10, 2018 | 49.27 | 49.89 | 48.73 | 49.32 | 358,920 | +0.20(+0.41%) |
May 09, 2018 | 48.80 | 49.28 | 47.93 | 49.12 | 392,963 | +0.34(+0.70%) |
May 08, 2018 | 48.10 | 49.13 | 47.76 | 48.78 | 381,245 | +0.45(+0.93%) |
May 07, 2018 | 49.20 | 49.20 | 48.04 | 48.33 | 436,230 | -0.87(-1.77%) |
May 04, 2018 | 49.40 | 49.95 | 46.93 | 49.20 | 532,155 | -1.33(-2.63%) |
May 03, 2018 | 51.00 | 51.69 | 50.18 | 50.53 | 238,013 | -0.74(-1.44%) |
May 02, 2018 | 51.57 | 51.93 | 50.86 | 51.27 | 271,715 | -0.33(-0.64%) |
May 01, 2018 | 51.70 | 52.19 | 51.41 | 51.60 | 252,946 | -0.26(-0.50%) |
Apr 30, 2018 | 52.55 | 52.77 | 51.83 | 51.86 | 201,055 | -0.48(-0.92%) |
Apr 27, 2018 | 52.28 | 52.52 | 51.94 | 52.34 | 158,671 | +0.14(+0.27%) |
Apr 26, 2018 | 52.52 | 53.06 | 52.07 | 52.20 | 199,996 | -0.08(-0.15%) |
Apr 25, 2018 | 52.09 | 53.03 | 51.24 | 52.28 | 292,520 | -2.24(-4.11%) |
Apr 24, 2018 | 54.80 | 55.14 | 54.00 | 54.52 | 252,253 | -0.06(-0.11%) |
Apr 23, 2018 | 54.58 | 54.91 | 53.73 | 54.58 | 296,456 | +0.33(+0.61%) |
Apr 20, 2018 | 54.20 | 54.35 | 53.69 | 54.25 | 182,531 | -0.12(-0.22%) |
Apr 19, 2018 | 55.00 | 55.21 | 53.86 | 54.37 | 228,372 | -0.71(-1.29%) |
Apr 18, 2018 | 55.37 | 55.91 | 54.82 | 55.08 | 297,074 | +0.01(+0.02%) |
Apr 17, 2018 | 54.02 | 55.25 | 53.66 | 55.07 | 221,739 | +1.34(+2.49%) |
Apr 16, 2018 | 53.76 | 54.15 | 53.00 | 53.73 | 240,383 | +0.55(+1.03%) |
Apr 13, 2018 | 54.47 | 54.47 | 52.85 | 53.18 | 195,144 | -0.98(-1.81%) |
Apr 12, 2018 | 54.10 | 54.61 | 53.32 | 54.16 | 212,231 | +0.57(+1.06%) |
Apr 11, 2018 | 54.14 | 54.43 | 53.22 | 53.59 | 230,152 | -0.83(-1.53%) |
Apr 10, 2018 | 53.25 | 54.67 | 53.03 | 54.42 | 258,687 | +1.94(+3.70%) |
Apr 09, 2018 | 51.92 | 53.01 | 51.48 | 52.48 | 312,779 | +1.07(+2.08%) |
Apr 06, 2018 | 52.77 | 52.77 | 50.89 | 51.41 | 211,870 | -1.70(-3.20%) |
Apr 05, 2018 | 52.76 | 53.21 | 52.22 | 53.11 | 245,337 | +0.59(+1.12%) |
Apr 04, 2018 | 50.93 | 52.65 | 50.55 | 52.52 | 343,175 | +0.72(+1.39%) |
Apr 03, 2018 | 51.13 | 52.04 | 50.36 | 51.80 | 418,242 | +1.13(+2.23%) |