Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.71 | 55.21 | 54.16 | 54.31 | 45,183 | -0.27(-0.49%) |
Jun 28, 2018 | 54.38 | 54.87 | 54.27 | 54.58 | 53,032 | +0.06(+0.10%) |
Jun 27, 2018 | 55.52 | 55.56 | 54.34 | 54.52 | 60,245 | -0.96(-1.73%) |
Jun 26, 2018 | 55.75 | 56.58 | 55.07 | 55.48 | 104,276 | -0.28(-0.50%) |
Jun 25, 2018 | 56.26 | 56.26 | 54.42 | 55.76 | 92,603 | -0.49(-0.88%) |
Jun 22, 2018 | 56.66 | 56.92 | 55.89 | 56.25 | 116,266 | -0.16(-0.28%) |
Jun 21, 2018 | 56.98 | 56.98 | 56.05 | 56.41 | 52,037 | -0.51(-0.90%) |
Jun 20, 2018 | 56.99 | 57.47 | 56.49 | 56.92 | 93,844 | +0.08(+0.15%) |
Jun 19, 2018 | 55.81 | 56.97 | 55.63 | 56.84 | 49,685 | +0.50(+0.89%) |
Jun 18, 2018 | 55.52 | 56.63 | 55.52 | 56.33 | 61,853 | +0.82(+1.47%) |
Jun 15, 2018 | 56.18 | 55.26 | 55.52 | 96,944 | -0.66(-1.18%) | |
Jun 14, 2018 | 55.94 | 56.66 | 55.56 | 56.18 | 49,973 | +0.27(+0.48%) |
Jun 13, 2018 | 56.86 | 56.87 | 55.51 | 55.91 | 80,789 | -0.96(-1.68%) |
Jun 12, 2018 | 57.55 | 57.79 | 56.73 | 56.86 | 68,085 | -0.42(-0.73%) |
Jun 11, 2018 | 56.80 | 58.14 | 55.81 | 57.28 | 68,431 | -0.32(-0.55%) |
Jun 08, 2018 | 58.35 | 59.31 | 57.58 | 57.60 | 61,057 | -0.99(-1.70%) |
Jun 07, 2018 | 59.29 | 59.44 | 58.21 | 58.59 | 34,358 | -0.51(-0.87%) |
Jun 06, 2018 | 59.51 | 59.11 | 73,336 | +0.82(+1.40%) | ||
Jun 05, 2018 | 58.03 | 58.31 | 57.56 | 58.29 | 43,872 | +0.30(+0.51%) |
Jun 04, 2018 | 58.08 | 58.67 | 57.31 | 57.99 | 46,025 | +0.26(+0.45%) |
Jun 01, 2018 | 57.47 | 58.03 | 57.03 | 57.73 | 41,486 | +0.60(+1.06%) |
May 31, 2018 | 57.65 | 57.88 | 56.74 | 57.12 | 60,536 | -0.62(-1.08%) |
May 30, 2018 | 57.59 | 58.21 | 57.36 | 57.75 | 48,624 | +0.60(+1.05%) |
May 29, 2018 | 57.39 | 58.13 | 56.71 | 57.15 | 76,974 | -0.69(-1.19%) |
May 25, 2018 | 57.83 | 57.83 | 57.83 | 0 | -0.31(-0.53%) | |
May 24, 2018 | 58.01 | 58.87 | 57.42 | 58.14 | 44,174 | +0.01(+0.02%) |
May 23, 2018 | 58.19 | 58.63 | 57.61 | 58.13 | 64,344 | -0.09(-0.16%) |
May 22, 2018 | 58.06 | 58.69 | 57.59 | 58.22 | 73,620 | +0.32(+0.54%) |
May 21, 2018 | 57.96 | 58.22 | 57.61 | 57.91 | 72,876 | +0.30(+0.52%) |
May 18, 2018 | 57.66 | 57.89 | 57.11 | 57.61 | 48,026 | -0.02(-0.03%) |
May 17, 2018 | 57.80 | 57.80 | 57.17 | 57.63 | 66,603 | +0.23(+0.40%) |
May 16, 2018 | 56.23 | 57.53 | 56.19 | 57.40 | 90,462 | +1.20(+2.13%) |
May 15, 2018 | 54.81 | 56.50 | 54.81 | 56.20 | 120,385 | +1.22(+2.23%) |
May 14, 2018 | 55.12 | 55.63 | 54.67 | 54.97 | 54,304 | +0.11(+0.20%) |
May 11, 2018 | 55.54 | 56.29 | 54.70 | 54.86 | 62,191 | -1.39(-2.47%) |
May 10, 2018 | 54.69 | 56.61 | 54.68 | 56.25 | 113,651 | +1.62(+2.97%) |
May 09, 2018 | 51.01 | 54.69 | 50.63 | 54.63 | 151,696 | +4.38(+8.71%) |
May 08, 2018 | 50.41 | 50.70 | 50.12 | 50.25 | 49,283 | -0.12(-0.24%) |
May 07, 2018 | 49.99 | 50.58 | 49.79 | 50.38 | 32,613 | +0.57(+1.14%) |
May 04, 2018 | 49.11 | 49.84 | 49.11 | 49.81 | 23,870 | +0.49(+1.00%) |
May 03, 2018 | 49.71 | 49.79 | 48.68 | 49.32 | 32,745 | -0.53(-1.06%) |
May 02, 2018 | 48.83 | 49.88 | 48.37 | 49.85 | 52,991 | +1.00(+2.05%) |
May 01, 2018 | 48.97 | 48.97 | 48.24 | 48.84 | 102,309 | -0.13(-0.27%) |
Apr 30, 2018 | 49.54 | 50.80 | 48.97 | 48.97 | 42,242 | -0.41(-0.83%) |
Apr 27, 2018 | 49.91 | 49.91 | 49.05 | 49.38 | 47,854 | -0.45(-0.91%) |
Apr 26, 2018 | 50.00 | 50.23 | 49.64 | 49.84 | 21,641 | -0.06(-0.11%) |
Apr 25, 2018 | 50.42 | 50.50 | 49.80 | 49.89 | 43,122 | -0.62(-1.23%) |
Apr 24, 2018 | 50.50 | 51.01 | 50.05 | 50.51 | 37,389 | +0.46(+0.93%) |
Apr 23, 2018 | 49.89 | 50.21 | 49.74 | 50.05 | 29,212 | +0.32(+0.63%) |
Apr 20, 2018 | 50.08 | 50.63 | 49.66 | 49.74 | 38,278 | -0.47(-0.94%) |
Apr 19, 2018 | 49.46 | 50.49 | 49.46 | 50.21 | 47,843 | +0.61(+1.23%) |
Apr 18, 2018 | 49.72 | 50.16 | 49.24 | 49.60 | 39,240 | -0.01(-0.02%) |
Apr 17, 2018 | 49.81 | 49.87 | 49.35 | 49.61 | 35,403 | +0.13(+0.26%) |
Apr 16, 2018 | 49.10 | 49.88 | 48.69 | 49.48 | 32,619 | +0.69(+1.41%) |
Apr 13, 2018 | 49.45 | 49.45 | 48.56 | 48.79 | 44,399 | -0.35(-0.72%) |
Apr 12, 2018 | 49.28 | 49.51 | 49.09 | 49.14 | 30,130 | +0.12(+0.25%) |
Apr 11, 2018 | 48.91 | 49.26 | 48.65 | 49.02 | 53,318 | -0.19(-0.40%) |
Apr 10, 2018 | 49.40 | 49.51 | 48.95 | 49.22 | 47,146 | +0.54(+1.11%) |
Apr 09, 2018 | 49.20 | 49.61 | 48.59 | 48.68 | 67,473 | -0.14(-0.28%) |
Apr 06, 2018 | 48.89 | 49.17 | 48.36 | 48.82 | 66,911 | -0.43(-0.87%) |
Apr 05, 2018 | 49.28 | 49.59 | 48.02 | 49.24 | 42,927 | +0.26(+0.53%) |
Apr 04, 2018 | 47.35 | 49.21 | 46.70 | 48.98 | 53,676 | +1.11(+2.32%) |
Apr 03, 2018 | 47.80 | 48.12 | 47.41 | 47.87 | 57,267 | +0.21(+0.45%) |