Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.33 | 53.33 | 52.41 | 52.51 | 918,729 | -0.67(-1.26%) |
Jun 28, 2018 | 53.30 | 53.74 | 52.56 | 53.18 | 610,106 | -0.04(-0.08%) |
Jun 27, 2018 | 53.66 | 54.46 | 52.83 | 53.22 | 848,004 | -0.49(-0.91%) |
Jun 26, 2018 | 53.97 | 53.97 | 53.03 | 53.71 | 686,903 | -0.16(-0.30%) |
Jun 25, 2018 | 53.79 | 54.22 | 53.27 | 53.87 | 476,610 | +0.31(+0.58%) |
Jun 22, 2018 | 54.00 | 54.51 | 53.46 | 53.56 | 873,587 | -0.13(-0.24%) |
Jun 21, 2018 | 53.84 | 54.02 | 53.30 | 53.69 | 410,020 | -0.15(-0.28%) |
Jun 20, 2018 | 53.39 | 53.91 | 52.71 | 53.84 | 549,098 | +0.47(+0.88%) |
Jun 19, 2018 | 51.75 | 53.45 | 51.38 | 53.37 | 764,966 | +1.33(+2.56%) |
Jun 18, 2018 | 52.73 | 52.73 | 51.73 | 52.04 | 634,338 | -0.63(-1.20%) |
Jun 15, 2018 | 52.79 | 51.83 | 52.67 | 802,899 | +0.41(+0.78%) | |
Jun 14, 2018 | 51.87 | 52.34 | 51.50 | 52.26 | 488,859 | +0.40(+0.77%) |
Jun 13, 2018 | 52.23 | 52.45 | 51.38 | 51.86 | 579,383 | -0.32(-0.61%) |
Jun 12, 2018 | 50.48 | 52.65 | 50.00 | 52.18 | 900,368 | +1.75(+3.47%) |
Jun 11, 2018 | 49.76 | 50.60 | 49.21 | 50.43 | 423,367 | +0.82(+1.65%) |
Jun 08, 2018 | 48.65 | 49.71 | 48.21 | 49.61 | 579,489 | +0.86(+1.76%) |
Jun 07, 2018 | 47.91 | 48.89 | 47.10 | 48.75 | 441,886 | +0.58(+1.20%) |
Jun 06, 2018 | 47.64 | 48.17 | 356,623 | -0.34(-0.70%) | ||
Jun 05, 2018 | 49.30 | 49.48 | 48.04 | 48.51 | 490,743 | -0.95(-1.92%) |
Jun 04, 2018 | 48.99 | 49.50 | 48.60 | 49.46 | 701,066 | +0.85(+1.75%) |
Jun 01, 2018 | 48.26 | 48.91 | 47.58 | 48.61 | 726,670 | +0.70(+1.46%) |
May 31, 2018 | 48.15 | 48.15 | 47.28 | 47.91 | 840,700 | -0.21(-0.44%) |
May 30, 2018 | 47.26 | 48.18 | 46.58 | 48.12 | 687,682 | +0.90(+1.91%) |
May 29, 2018 | 46.99 | 47.42 | 46.76 | 47.22 | 394,378 | +0.01(+0.02%) |
May 25, 2018 | 47.21 | 47.21 | 47.21 | 0 | +0.62(+1.33%) | |
May 24, 2018 | 46.43 | 46.80 | 45.93 | 46.59 | 397,864 | -0.07(-0.15%) |
May 23, 2018 | 46.43 | 46.87 | 46.30 | 46.66 | 488,790 | -0.01(-0.02%) |
May 22, 2018 | 46.89 | 47.45 | 46.57 | 46.67 | 377,986 | -0.16(-0.34%) |
May 21, 2018 | 46.43 | 46.89 | 45.80 | 46.83 | 2,002,855 | +0.55(+1.19%) |
May 18, 2018 | 46.45 | 46.75 | 45.28 | 46.28 | 593,398 | -0.47(-1.01%) |
May 17, 2018 | 47.25 | 47.38 | 46.34 | 46.75 | 616,071 | -0.37(-0.79%) |
May 16, 2018 | 46.79 | 47.32 | 46.65 | 47.12 | 729,317 | +0.45(+0.96%) |
May 15, 2018 | 46.38 | 47.21 | 46.11 | 46.67 | 424,588 | +0.13(+0.28%) |
May 14, 2018 | 47.32 | 47.32 | 46.36 | 46.54 | 702,800 | -0.47(-1.00%) |
May 11, 2018 | 47.07 | 47.52 | 46.50 | 47.01 | 550,474 | +0.21(+0.45%) |
May 10, 2018 | 46.19 | 47.23 | 46.10 | 46.80 | 837,504 | +0.80(+1.74%) |
May 09, 2018 | 45.31 | 46.32 | 44.92 | 46.00 | 1,001,438 | +0.96(+2.13%) |
May 08, 2018 | 44.69 | 45.28 | 44.69 | 45.04 | 875,304 | +0.28(+0.63%) |
May 07, 2018 | 44.12 | 44.98 | 43.20 | 44.76 | 1,383,728 | +0.60(+1.36%) |
May 04, 2018 | 39.80 | 44.86 | 39.52 | 44.16 | 2,220,478 | +4.33(+10.87%) |
May 03, 2018 | 37.60 | 41.72 | 37.57 | 39.83 | 2,880,547 | +3.21(+8.77%) |
May 02, 2018 | 38.50 | 38.77 | 36.43 | 36.62 | 1,732,153 | -1.79(-4.66%) |
May 01, 2018 | 38.49 | 39.05 | 38.05 | 38.41 | 1,108,327 | -0.09(-0.23%) |
Apr 30, 2018 | 39.00 | 39.19 | 38.47 | 38.50 | 668,628 | -0.27(-0.70%) |
Apr 27, 2018 | 38.75 | 39.53 | 38.69 | 38.77 | 826,274 | +0.19(+0.49%) |
Apr 26, 2018 | 38.81 | 38.81 | 37.58 | 38.58 | 752,633 | -0.10(-0.26%) |
Apr 25, 2018 | 38.30 | 39.06 | 38.05 | 38.68 | 602,192 | +0.25(+0.65%) |
Apr 24, 2018 | 38.23 | 38.49 | 37.85 | 38.43 | 578,193 | +0.20(+0.52%) |
Apr 23, 2018 | 38.28 | 38.51 | 37.85 | 38.23 | 1,157,054 | +0.05(+0.13%) |
Apr 20, 2018 | 39.04 | 39.16 | 38.02 | 38.18 | 616,234 | -0.75(-1.93%) |
Apr 19, 2018 | 39.62 | 39.77 | 38.83 | 38.93 | 503,506 | -0.80(-2.01%) |
Apr 18, 2018 | 39.27 | 39.83 | 39.04 | 39.73 | 1,217,116 | +0.44(+1.12%) |
Apr 17, 2018 | 39.64 | 39.83 | 38.86 | 39.29 | 490,357 | -0.28(-0.71%) |
Apr 16, 2018 | 39.19 | 39.73 | 38.46 | 39.57 | 518,159 | +0.30(+0.76%) |
Apr 13, 2018 | 39.18 | 39.49 | 38.80 | 39.27 | 520,864 | +0.14(+0.36%) |
Apr 12, 2018 | 39.27 | 39.68 | 38.72 | 39.13 | 366,121 | -0.12(-0.31%) |
Apr 11, 2018 | 38.83 | 39.64 | 38.30 | 39.25 | 436,317 | +0.18(+0.46%) |
Apr 10, 2018 | 39.73 | 39.75 | 39.01 | 39.07 | 381,478 | -0.26(-0.66%) |
Apr 09, 2018 | 38.90 | 39.90 | 38.12 | 39.33 | 483,211 | +0.52(+1.34%) |
Apr 06, 2018 | 39.13 | 39.70 | 38.58 | 38.81 | 622,595 | -0.42(-1.07%) |
Apr 05, 2018 | 39.41 | 39.99 | 38.90 | 39.23 | 538,216 | +0.11(+0.28%) |
Apr 04, 2018 | 37.51 | 39.23 | 37.51 | 39.12 | 690,308 | +1.21(+3.19%) |
Apr 03, 2018 | 37.75 | 38.10 | 36.88 | 37.91 | 594,882 | +0.23(+0.61%) |