Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.48 | 48.96 | 46.08 | 47.04 | 101,607 | +0.48(+1.03%) |
Jun 28, 2018 | 46.92 | 48.36 | 43.68 | 46.56 | 104,425 | -0.12(-0.26%) |
Jun 27, 2018 | 49.44 | 50.70 | 46.68 | 46.68 | 104,406 | -2.16(-4.42%) |
Jun 26, 2018 | 49.32 | 49.80 | 48.24 | 48.84 | 52,843 | -0.24(-0.49%) |
Jun 25, 2018 | 51.48 | 51.48 | 48.84 | 49.08 | 83,180 | -1.80(-3.54%) |
Jun 22, 2018 | 50.64 | 52.20 | 49.80 | 50.88 | 157,201 | +0.60(+1.19%) |
Jun 21, 2018 | 52.20 | 52.68 | 49.80 | 50.28 | 85,543 | -1.92(-3.68%) |
Jun 20, 2018 | 53.52 | 53.52 | 51.24 | 52.20 | 77,184 | +1.08(+2.11%) |
Jun 19, 2018 | 52.68 | 53.34 | 51.18 | 51.12 | 84,489 | -2.04(-3.84%) |
Jun 18, 2018 | 53.76 | 54.48 | 52.32 | 53.16 | 56,096 | -0.72(-1.34%) |
Jun 15, 2018 | 54.60 | 53.28 | 53.88 | 194,401 | -0.72(-1.32%) | |
Jun 14, 2018 | 54.12 | 54.84 | 53.04 | 54.60 | 76,393 | +0.60(+1.11%) |
Jun 13, 2018 | 54.00 | 54.96 | 53.28 | 54.00 | 44,266 | +0.00(+0.00%) |
Jun 12, 2018 | 53.76 | 54.36 | 52.98 | 54.00 | 49,069 | +0.24(+0.45%) |
Jun 11, 2018 | 53.28 | 54.24 | 53.22 | 53.76 | 46,354 | +0.48(+0.90%) |
Jun 08, 2018 | 53.88 | 54.36 | 53.16 | 53.28 | 47,996 | -0.24(-0.45%) |
Jun 07, 2018 | 54.84 | 55.08 | 53.52 | 53.52 | 54,305 | -1.08(-1.98%) |
Jun 06, 2018 | 54.24 | 54.60 | 51,613 | -0.12(-0.22%) | ||
Jun 05, 2018 | 55.44 | 56.22 | 54.60 | 54.72 | 78,978 | -0.72(-1.30%) |
Jun 04, 2018 | 55.68 | 56.04 | 54.12 | 55.44 | 59,392 | -0.36(-0.65%) |
Jun 01, 2018 | 57.36 | 57.36 | 55.44 | 55.80 | 71,685 | -1.32(-2.31%) |
May 31, 2018 | 56.28 | 57.36 | 55.21 | 57.12 | 73,960 | +0.96(+1.71%) |
May 30, 2018 | 55.20 | 56.40 | 54.48 | 56.16 | 55,663 | +1.08(+1.96%) |
May 29, 2018 | 56.28 | 58.26 | 54.60 | 55.08 | 113,463 | -3.72(-6.33%) |
May 25, 2018 | 58.80 | 58.80 | 58.80 | 0 | +0.72(+1.24%) | |
May 24, 2018 | 58.08 | 58.68 | 57.48 | 58.08 | 43,945 | -0.24(-0.41%) |
May 23, 2018 | 57.72 | 58.62 | 57.72 | 58.32 | 41,787 | +0.24(+0.41%) |
May 22, 2018 | 57.72 | 59.28 | 57.60 | 58.08 | 60,791 | +0.36(+0.62%) |
May 21, 2018 | 60.48 | 60.61 | 57.24 | 57.72 | 69,551 | -2.16(-3.61%) |
May 18, 2018 | 61.20 | 61.44 | 58.92 | 59.88 | 80,262 | -0.60(-0.99%) |
May 17, 2018 | 61.56 | 62.76 | 59.52 | 60.48 | 116,514 | -0.72(-1.18%) |
May 16, 2018 | 60.00 | 61.80 | 59.76 | 61.20 | 134,527 | +1.20(+2.00%) |
May 15, 2018 | 60.00 | 62.04 | 57.84 | 60.00 | 319,113 | +3.24(+5.71%) |
May 14, 2018 | 54.72 | 57.00 | 54.60 | 56.76 | 84,641 | +2.04(+3.73%) |
May 11, 2018 | 52.80 | 54.96 | 52.68 | 54.72 | 61,346 | +2.04(+3.87%) |
May 10, 2018 | 54.12 | 54.96 | 51.84 | 52.68 | 110,655 | -5.28(-9.11%) |
May 09, 2018 | 55.80 | 58.56 | 55.79 | 57.96 | 81,222 | +1.80(+3.21%) |
May 08, 2018 | 55.44 | 56.40 | 54.96 | 56.16 | 38,349 | +0.84(+1.52%) |
May 07, 2018 | 54.96 | 56.28 | 54.96 | 55.32 | 45,515 | +0.84(+1.54%) |
May 04, 2018 | 53.40 | 55.32 | 53.40 | 54.48 | 48,575 | +0.84(+1.57%) |
May 03, 2018 | 54.00 | 54.96 | 53.16 | 53.64 | 58,116 | -0.36(-0.67%) |
May 02, 2018 | 53.16 | 55.32 | 52.86 | 54.00 | 57,149 | +0.60(+1.12%) |
May 01, 2018 | 52.56 | 53.40 | 51.96 | 53.40 | 47,107 | +0.72(+1.37%) |
Apr 30, 2018 | 53.64 | 53.88 | 52.56 | 52.68 | 45,384 | -0.60(-1.13%) |
Apr 27, 2018 | 53.76 | 54.60 | 52.44 | 53.28 | 57,214 | -0.36(-0.67%) |
Apr 26, 2018 | 54.00 | 55.56 | 53.40 | 53.64 | 76,737 | +0.12(+0.22%) |
Apr 25, 2018 | 54.72 | 55.08 | 53.40 | 53.52 | 78,795 | -1.20(-2.19%) |
Apr 24, 2018 | 55.92 | 56.40 | 53.40 | 54.72 | 83,936 | -1.32(-2.36%) |
Apr 23, 2018 | 56.04 | 57.24 | 54.72 | 56.04 | 62,921 | +0.36(+0.65%) |
Apr 20, 2018 | 55.32 | 56.76 | 54.96 | 55.68 | 75,163 | +0.12(+0.22%) |
Apr 19, 2018 | 58.92 | 59.27 | 55.56 | 55.56 | 83,916 | -3.24(-5.51%) |
Apr 18, 2018 | 60.60 | 61.08 | 58.68 | 58.80 | 69,183 | -1.44(-2.39%) |
Apr 17, 2018 | 59.16 | 60.84 | 58.26 | 60.24 | 60,016 | +1.44(+2.45%) |
Apr 16, 2018 | 60.84 | 60.96 | 58.80 | 58.80 | 64,143 | -1.92(-3.16%) |
Apr 13, 2018 | 61.92 | 62.40 | 60.00 | 60.72 | 72,423 | -1.20(-1.94%) |
Apr 12, 2018 | 59.16 | 63.23 | 59.16 | 61.92 | 163,695 | +3.12(+5.31%) |
Apr 11, 2018 | 58.80 | 60.96 | 58.08 | 58.80 | 153,414 | +1.68(+2.94%) |
Apr 10, 2018 | 56.76 | 57.54 | 55.92 | 57.12 | 59,969 | +1.08(+1.93%) |
Apr 09, 2018 | 56.16 | 57.00 | 55.26 | 56.04 | 49,004 | +0.60(+1.08%) |
Apr 06, 2018 | 57.36 | 57.72 | 55.14 | 55.44 | 59,116 | -2.16(-3.75%) |
Apr 05, 2018 | 57.36 | 58.20 | 56.40 | 57.60 | 61,785 | +0.24(+0.42%) |
Apr 04, 2018 | 54.36 | 57.48 | 54.01 | 57.36 | 70,857 | +1.92(+3.46%) |
Apr 03, 2018 | 53.64 | 55.44 | 52.68 | 55.44 | 93,942 | +2.40(+4.52%) |