Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.31 | 56.04 | 53.81 | 53.89 | 301,285 | -0.06(-0.11%) |
Jun 28, 2018 | 53.37 | 54.00 | 52.09 | 53.95 | 211,759 | +0.62(+1.17%) |
Jun 27, 2018 | 53.71 | 54.94 | 53.01 | 53.33 | 182,818 | -0.04(-0.07%) |
Jun 26, 2018 | 52.29 | 53.39 | 51.80 | 53.37 | 275,142 | +1.38(+2.65%) |
Jun 25, 2018 | 56.86 | 56.89 | 50.60 | 51.99 | 778,123 | -4.97(-8.73%) |
Jun 22, 2018 | 57.82 | 59.35 | 56.52 | 56.96 | 330,208 | -0.37(-0.65%) |
Jun 21, 2018 | 58.76 | 58.90 | 55.95 | 57.34 | 285,273 | -1.36(-2.31%) |
Jun 20, 2018 | 56.93 | 59.33 | 56.86 | 58.70 | 195,271 | +0.95(+1.64%) |
Jun 19, 2018 | 57.30 | 58.28 | 55.52 | 57.75 | 255,936 | -0.01(-0.02%) |
Jun 18, 2018 | 55.81 | 58.29 | 55.43 | 57.76 | 403,903 | +1.73(+3.09%) |
Jun 15, 2018 | 57.62 | 55.62 | 56.03 | 275,327 | -1.59(-2.76%) | |
Jun 14, 2018 | 58.23 | 58.29 | 56.21 | 57.62 | 226,264 | +0.08(+0.13%) |
Jun 13, 2018 | 58.64 | 58.69 | 57.43 | 57.54 | 172,189 | -0.83(-1.43%) |
Jun 12, 2018 | 55.70 | 59.84 | 55.70 | 58.37 | 674,215 | +2.74(+4.92%) |
Jun 11, 2018 | 54.76 | 55.90 | 54.53 | 55.64 | 109,908 | +0.91(+1.66%) |
Jun 08, 2018 | 54.91 | 55.45 | 53.78 | 54.73 | 118,164 | +0.12(+0.23%) |
Jun 07, 2018 | 54.05 | 55.64 | 53.99 | 54.60 | 146,748 | +0.75(+1.39%) |
Jun 06, 2018 | 54.04 | 53.86 | 120,524 | +0.74(+1.39%) | ||
Jun 05, 2018 | 52.40 | 53.35 | 52.12 | 53.12 | 117,342 | +0.68(+1.30%) |
Jun 04, 2018 | 53.46 | 53.86 | 52.06 | 52.44 | 142,018 | -0.73(-1.37%) |
Jun 01, 2018 | 52.33 | 53.42 | 51.98 | 53.17 | 269,636 | +0.89(+1.70%) |
May 31, 2018 | 53.45 | 53.91 | 52.02 | 52.28 | 320,803 | -1.44(-2.69%) |
May 30, 2018 | 52.39 | 54.75 | 52.33 | 53.72 | 203,067 | +1.69(+3.25%) |
May 29, 2018 | 53.52 | 54.36 | 51.55 | 52.03 | 194,036 | -2.14(-3.96%) |
May 25, 2018 | 54.17 | 54.17 | 54.17 | 0 | -0.98(-1.77%) | |
May 24, 2018 | 54.88 | 55.52 | 54.34 | 55.15 | 174,434 | +0.18(+0.33%) |
May 23, 2018 | 54.36 | 55.10 | 53.83 | 54.97 | 123,871 | +0.03(+0.05%) |
May 22, 2018 | 57.52 | 57.54 | 54.91 | 54.94 | 119,207 | -2.38(-4.16%) |
May 21, 2018 | 56.76 | 57.60 | 56.57 | 57.32 | 105,613 | +1.13(+2.01%) |
May 18, 2018 | 56.35 | 56.92 | 55.42 | 56.19 | 173,233 | +0.03(+0.05%) |
May 17, 2018 | 55.04 | 56.63 | 54.50 | 56.16 | 175,226 | +1.08(+1.96%) |
May 16, 2018 | 54.76 | 56.01 | 54.69 | 55.08 | 182,868 | +0.46(+0.84%) |
May 15, 2018 | 54.26 | 54.89 | 53.92 | 54.62 | 179,684 | +0.07(+0.12%) |
May 14, 2018 | 53.79 | 55.32 | 53.79 | 54.55 | 188,917 | +1.10(+2.06%) |
May 11, 2018 | 53.58 | 54.31 | 52.91 | 53.45 | 146,152 | -0.01(-0.02%) |
May 10, 2018 | 53.88 | 54.56 | 52.92 | 53.46 | 262,040 | -0.54(-0.99%) |
May 09, 2018 | 54.53 | 55.91 | 52.03 | 54.00 | 390,514 | +2.53(+4.91%) |
May 08, 2018 | 52.22 | 52.22 | 50.74 | 51.47 | 339,360 | -0.97(-1.84%) |
May 07, 2018 | 50.67 | 53.11 | 50.57 | 52.44 | 259,721 | +2.11(+4.20%) |
May 04, 2018 | 49.14 | 50.54 | 48.76 | 50.33 | 175,105 | +0.77(+1.56%) |
May 03, 2018 | 48.91 | 49.78 | 48.25 | 49.55 | 257,136 | +0.05(+0.10%) |
May 02, 2018 | 49.13 | 51.73 | 49.13 | 49.50 | 198,651 | +0.37(+0.76%) |
May 01, 2018 | 50.05 | 50.34 | 47.76 | 49.13 | 476,457 | -1.23(-2.45%) |
Apr 30, 2018 | 53.12 | 53.33 | 50.19 | 50.36 | 280,164 | -2.77(-5.22%) |
Apr 27, 2018 | 53.24 | 53.47 | 52.64 | 53.14 | 199,913 | -0.04(-0.07%) |
Apr 26, 2018 | 55.46 | 55.46 | 52.79 | 53.18 | 298,213 | -1.97(-3.57%) |
Apr 25, 2018 | 56.13 | 56.83 | 54.98 | 55.15 | 228,394 | -1.58(-2.78%) |
Apr 24, 2018 | 57.86 | 59.48 | 56.40 | 56.73 | 370,398 | -0.40(-0.70%) |
Apr 23, 2018 | 56.41 | 57.50 | 56.36 | 57.13 | 222,635 | +1.05(+1.88%) |
Apr 20, 2018 | 58.72 | 59.86 | 54.93 | 56.08 | 487,971 | -4.95(-8.10%) |
Apr 19, 2018 | 62.13 | 63.49 | 60.34 | 61.02 | 284,126 | -1.21(-1.94%) |
Apr 18, 2018 | 62.13 | 62.85 | 61.99 | 62.23 | 116,470 | +0.59(+0.96%) |
Apr 17, 2018 | 62.66 | 63.10 | 60.95 | 61.63 | 173,377 | -0.35(-0.57%) |
Apr 16, 2018 | 61.92 | 62.47 | 61.74 | 61.99 | 114,209 | +1.05(+1.73%) |
Apr 13, 2018 | 62.17 | 62.17 | 60.88 | 60.93 | 104,807 | -0.67(-1.09%) |
Apr 12, 2018 | 61.63 | 62.15 | 61.03 | 61.60 | 135,300 | +0.39(+0.64%) |
Apr 11, 2018 | 60.88 | 61.68 | 60.19 | 61.21 | 141,163 | -0.26(-0.42%) |
Apr 10, 2018 | 60.48 | 61.95 | 60.19 | 61.47 | 167,947 | +2.05(+3.44%) |
Apr 09, 2018 | 60.50 | 61.20 | 59.34 | 59.42 | 243,601 | -0.18(-0.30%) |
Apr 06, 2018 | 61.56 | 62.31 | 58.65 | 59.60 | 136,020 | -2.57(-4.14%) |
Apr 05, 2018 | 62.30 | 63.07 | 61.60 | 62.18 | 205,870 | +0.14(+0.23%) |
Apr 04, 2018 | 59.55 | 62.23 | 59.00 | 62.03 | 122,161 | +1.00(+1.65%) |
Apr 03, 2018 | 60.05 | 61.05 | 58.94 | 61.03 | 174,710 | +1.95(+3.30%) |