Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.97 | 56.15 | 54.97 | 55.83 | 483,622 | +1.09(+1.99%) |
Jun 28, 2018 | 53.39 | 54.81 | 53.22 | 54.75 | 214,913 | +1.21(+2.26%) |
Jun 27, 2018 | 53.58 | 54.09 | 53.11 | 53.54 | 552,891 | -0.03(-0.06%) |
Jun 26, 2018 | 53.10 | 54.20 | 52.82 | 53.57 | 314,552 | +0.39(+0.73%) |
Jun 25, 2018 | 54.36 | 54.78 | 52.78 | 53.18 | 285,732 | -1.38(-2.52%) |
Jun 22, 2018 | 56.00 | 56.59 | 54.47 | 54.56 | 673,321 | -0.96(-1.73%) |
Jun 21, 2018 | 56.82 | 56.98 | 55.28 | 55.51 | 287,777 | -1.17(-2.06%) |
Jun 20, 2018 | 56.82 | 57.02 | 56.23 | 56.68 | 249,164 | -0.06(-0.11%) |
Jun 19, 2018 | 55.99 | 56.91 | 54.92 | 56.74 | 371,966 | +0.20(+0.35%) |
Jun 18, 2018 | 55.52 | 56.64 | 55.52 | 56.54 | 198,311 | +0.55(+0.98%) |
Jun 15, 2018 | 56.08 | 55.77 | 55.99 | 225,697 | +0.22(+0.39%) | |
Jun 14, 2018 | 54.94 | 55.82 | 54.76 | 55.77 | 280,971 | +1.01(+1.84%) |
Jun 13, 2018 | 54.70 | 55.67 | 54.35 | 54.77 | 292,661 | -0.02(-0.04%) |
Jun 12, 2018 | 54.75 | 55.04 | 54.58 | 54.79 | 457,349 | +0.01(+0.02%) |
Jun 11, 2018 | 55.80 | 55.89 | 54.77 | 54.78 | 278,085 | -1.04(-1.86%) |
Jun 08, 2018 | 55.81 | 56.07 | 55.42 | 55.81 | 223,644 | +0.00(+0.00%) |
Jun 07, 2018 | 56.64 | 56.79 | 55.19 | 55.81 | 183,126 | -0.72(-1.27%) |
Jun 06, 2018 | 56.58 | 56.53 | 234,400 | +0.19(+0.34%) | ||
Jun 05, 2018 | 56.26 | 56.87 | 55.95 | 56.34 | 380,326 | +0.16(+0.28%) |
Jun 04, 2018 | 54.80 | 56.33 | 54.80 | 56.18 | 457,603 | +1.39(+2.53%) |
Jun 01, 2018 | 53.90 | 54.93 | 53.52 | 54.80 | 241,400 | +1.26(+2.35%) |
May 31, 2018 | 54.29 | 54.42 | 53.49 | 53.54 | 375,317 | -0.75(-1.38%) |
May 30, 2018 | 53.62 | 54.51 | 53.44 | 54.29 | 323,837 | +1.09(+2.05%) |
May 29, 2018 | 52.54 | 53.44 | 52.54 | 53.20 | 336,121 | +0.33(+0.62%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.11(-0.21%) | |
May 24, 2018 | 52.97 | 53.19 | 52.28 | 52.98 | 310,572 | -0.22(-0.41%) |
May 23, 2018 | 52.28 | 53.27 | 52.15 | 53.20 | 313,728 | +0.72(+1.37%) |
May 22, 2018 | 53.86 | 53.88 | 52.24 | 52.48 | 362,833 | -1.16(-2.16%) |
May 21, 2018 | 53.77 | 53.87 | 52.76 | 53.64 | 454,805 | +0.13(+0.24%) |
May 18, 2018 | 53.28 | 53.80 | 52.86 | 53.51 | 309,094 | +0.39(+0.73%) |
May 17, 2018 | 52.30 | 53.37 | 51.58 | 53.12 | 435,377 | -0.22(-0.41%) |
May 16, 2018 | 52.55 | 53.49 | 52.39 | 53.34 | 336,896 | +0.59(+1.12%) |
May 15, 2018 | 52.16 | 53.12 | 51.90 | 52.75 | 204,218 | +0.22(+0.42%) |
May 14, 2018 | 53.26 | 53.40 | 52.43 | 52.53 | 157,627 | -0.62(-1.16%) |
May 11, 2018 | 52.71 | 53.44 | 52.64 | 53.15 | 189,126 | +0.45(+0.85%) |
May 10, 2018 | 52.03 | 52.80 | 51.91 | 52.70 | 359,110 | +0.85(+1.64%) |
May 09, 2018 | 52.54 | 52.63 | 51.78 | 51.85 | 371,808 | -0.61(-1.16%) |
May 08, 2018 | 52.20 | 52.83 | 51.84 | 52.46 | 323,928 | +0.19(+0.36%) |
May 07, 2018 | 52.40 | 52.42 | 51.72 | 52.27 | 467,190 | +0.12(+0.23%) |
May 04, 2018 | 52.02 | 52.40 | 51.48 | 52.15 | 419,953 | -0.08(-0.15%) |
May 03, 2018 | 51.91 | 52.67 | 51.84 | 52.23 | 616,558 | +0.10(+0.19%) |
May 02, 2018 | 52.32 | 52.41 | 50.90 | 52.13 | 914,147 | -0.55(-1.04%) |
May 01, 2018 | 51.76 | 52.88 | 48.38 | 52.68 | 1,119,511 | +1.13(+2.19%) |
Apr 30, 2018 | 51.75 | 52.33 | 51.35 | 51.55 | 558,572 | -0.17(-0.33%) |
Apr 27, 2018 | 51.68 | 52.13 | 51.30 | 51.72 | 195,981 | +0.21(+0.41%) |
Apr 26, 2018 | 50.71 | 51.71 | 50.52 | 51.51 | 199,655 | +0.90(+1.77%) |
Apr 25, 2018 | 50.87 | 50.97 | 49.78 | 50.61 | 330,162 | -0.42(-0.82%) |
Apr 24, 2018 | 51.46 | 51.93 | 50.61 | 51.03 | 363,190 | -0.15(-0.29%) |
Apr 23, 2018 | 51.08 | 51.61 | 50.65 | 51.18 | 349,142 | +0.23(+0.45%) |
Apr 20, 2018 | 51.05 | 51.35 | 50.43 | 50.95 | 338,199 | -0.17(-0.33%) |
Apr 19, 2018 | 50.63 | 51.18 | 50.22 | 51.12 | 253,282 | +0.37(+0.73%) |
Apr 18, 2018 | 50.23 | 50.98 | 49.75 | 50.75 | 236,875 | +0.58(+1.15%) |
Apr 17, 2018 | 49.34 | 50.34 | 49.34 | 50.17 | 275,025 | +1.14(+2.32%) |
Apr 16, 2018 | 48.66 | 49.28 | 48.00 | 49.04 | 178,415 | +0.79(+1.63%) |
Apr 13, 2018 | 50.16 | 50.69 | 47.90 | 48.25 | 396,384 | -1.67(-3.34%) |
Apr 12, 2018 | 48.57 | 50.47 | 48.57 | 49.92 | 530,043 | +1.87(+3.88%) |
Apr 11, 2018 | 48.16 | 48.43 | 47.77 | 48.05 | 201,987 | -0.45(-0.93%) |
Apr 10, 2018 | 47.46 | 48.70 | 47.22 | 48.50 | 295,487 | +1.61(+3.43%) |
Apr 09, 2018 | 47.04 | 47.85 | 46.85 | 46.89 | 216,004 | +0.31(+0.66%) |
Apr 06, 2018 | 48.03 | 48.32 | 46.15 | 46.58 | 683,849 | -2.01(-4.13%) |
Apr 05, 2018 | 48.45 | 48.74 | 47.72 | 48.59 | 379,344 | +0.39(+0.81%) |
Apr 04, 2018 | 46.61 | 48.40 | 46.56 | 48.20 | 495,910 | +2.68(+5.90%) |
Apr 03, 2018 | 45.12 | 45.79 | 44.92 | 45.51 | 254,861 | +0.58(+1.29%) |