Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.03 | 51.72 | 50.63 | 50.88 | 715,210 | +0.19(+0.38%) |
Jun 28, 2018 | 50.02 | 50.87 | 50.00 | 50.69 | 782,387 | +0.41(+0.82%) |
Jun 27, 2018 | 50.65 | 51.08 | 49.81 | 50.28 | 541,128 | -0.26(-0.51%) |
Jun 26, 2018 | 50.48 | 50.79 | 50.17 | 50.54 | 540,820 | +0.18(+0.35%) |
Jun 25, 2018 | 50.64 | 50.71 | 49.97 | 50.36 | 898,748 | -0.53(-1.04%) |
Jun 22, 2018 | 51.14 | 51.21 | 50.60 | 50.89 | 723,108 | +0.20(+0.40%) |
Jun 21, 2018 | 51.26 | 51.30 | 50.33 | 50.69 | 618,003 | -0.75(-1.47%) |
Jun 20, 2018 | 51.41 | 51.53 | 50.35 | 51.44 | 540,979 | +0.57(+1.12%) |
Jun 19, 2018 | 51.57 | 51.65 | 49.94 | 50.87 | 1,063,089 | -1.62(-3.08%) |
Jun 18, 2018 | 51.78 | 52.71 | 51.36 | 52.49 | 736,866 | +0.25(+0.48%) |
Jun 15, 2018 | 52.29 | 51.69 | 52.24 | 1,570,972 | +0.54(+1.05%) | |
Jun 14, 2018 | 52.41 | 52.55 | 50.81 | 51.69 | 1,085,822 | -0.62(-1.19%) |
Jun 13, 2018 | 53.74 | 53.76 | 52.29 | 52.31 | 836,991 | -1.36(-2.53%) |
Jun 12, 2018 | 53.36 | 54.14 | 53.10 | 53.67 | 472,333 | +0.31(+0.58%) |
Jun 11, 2018 | 53.31 | 54.03 | 53.12 | 53.36 | 426,490 | +0.00(+0.00%) |
Jun 08, 2018 | 53.33 | 53.90 | 52.76 | 53.36 | 858,166 | -0.20(-0.38%) |
Jun 07, 2018 | 54.97 | 55.11 | 53.29 | 53.56 | 1,479,621 | -1.42(-2.58%) |
Jun 06, 2018 | 54.98 | 54.98 | 605,513 | +1.47(+2.74%) | ||
Jun 05, 2018 | 53.07 | 53.66 | 53.02 | 53.51 | 1,112,993 | +0.29(+0.55%) |
Jun 04, 2018 | 54.02 | 54.15 | 53.09 | 53.22 | 855,247 | -0.70(-1.29%) |
Jun 01, 2018 | 53.65 | 54.26 | 53.53 | 53.91 | 682,927 | +0.62(+1.16%) |
May 31, 2018 | 54.36 | 54.66 | 53.28 | 53.29 | 1,307,659 | -1.20(-2.20%) |
May 30, 2018 | 55.23 | 55.26 | 54.45 | 54.49 | 990,901 | -0.36(-0.66%) |
May 29, 2018 | 55.87 | 56.16 | 54.56 | 54.85 | 1,093,169 | -1.68(-2.96%) |
May 25, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.43(+0.76%) | |
May 24, 2018 | 55.87 | 56.16 | 55.17 | 56.10 | 666,893 | +0.28(+0.51%) |
May 23, 2018 | 55.77 | 55.97 | 55.03 | 55.81 | 677,684 | -0.38(-0.67%) |
May 22, 2018 | 57.01 | 57.37 | 56.13 | 56.19 | 658,147 | -0.83(-1.45%) |
May 21, 2018 | 56.88 | 57.62 | 56.56 | 57.02 | 726,547 | +0.70(+1.25%) |
May 18, 2018 | 55.47 | 57.06 | 55.29 | 56.32 | 1,183,426 | +0.65(+1.17%) |
May 17, 2018 | 54.63 | 55.85 | 54.63 | 55.66 | 1,064,617 | +1.13(+2.07%) |
May 16, 2018 | 53.78 | 54.91 | 53.63 | 54.53 | 725,350 | +0.76(+1.42%) |
May 15, 2018 | 53.43 | 54.20 | 53.37 | 53.77 | 1,023,634 | -0.12(-0.22%) |
May 14, 2018 | 53.83 | 54.22 | 53.49 | 53.89 | 976,146 | +0.09(+0.17%) |
May 11, 2018 | 53.82 | 54.32 | 53.39 | 53.79 | 815,568 | -0.13(-0.25%) |
May 10, 2018 | 53.08 | 54.20 | 53.03 | 53.93 | 908,705 | +0.89(+1.67%) |
May 09, 2018 | 52.97 | 53.23 | 52.38 | 53.04 | 723,415 | +0.36(+0.68%) |
May 08, 2018 | 51.56 | 53.50 | 51.40 | 52.68 | 1,280,911 | +1.12(+2.17%) |
May 07, 2018 | 50.58 | 51.81 | 50.40 | 51.56 | 737,224 | +1.25(+2.48%) |
May 04, 2018 | 49.51 | 50.57 | 49.38 | 50.32 | 800,729 | +0.66(+1.33%) |
May 03, 2018 | 49.47 | 49.76 | 48.59 | 49.66 | 1,396,255 | +0.14(+0.29%) |
May 02, 2018 | 50.88 | 50.96 | 49.16 | 49.51 | 1,936,649 | -1.63(-3.19%) |
May 01, 2018 | 53.08 | 53.28 | 50.65 | 51.14 | 1,832,607 | -1.25(-2.39%) |
Apr 30, 2018 | 53.03 | 53.52 | 52.37 | 52.40 | 1,385,716 | -0.63(-1.18%) |
Apr 27, 2018 | 52.40 | 53.03 | 52.30 | 53.03 | 1,031,192 | +0.64(+1.21%) |
Apr 26, 2018 | 53.08 | 53.24 | 51.78 | 52.39 | 602,541 | -0.75(-1.42%) |
Apr 25, 2018 | 52.42 | 53.63 | 51.98 | 53.14 | 853,818 | +0.29(+0.55%) |
Apr 24, 2018 | 56.00 | 56.28 | 52.40 | 52.85 | 1,080,353 | -2.57(-4.63%) |
Apr 23, 2018 | 55.64 | 55.84 | 55.20 | 55.42 | 623,673 | -0.01(-0.01%) |
Apr 20, 2018 | 55.93 | 56.15 | 55.08 | 55.42 | 640,280 | -0.54(-0.97%) |
Apr 19, 2018 | 55.91 | 56.16 | 55.38 | 55.97 | 917,444 | +0.08(+0.15%) |
Apr 18, 2018 | 55.70 | 56.37 | 55.37 | 55.88 | 663,155 | +0.46(+0.83%) |
Apr 17, 2018 | 55.25 | 55.84 | 55.05 | 55.42 | 504,281 | +0.66(+1.21%) |
Apr 16, 2018 | 55.05 | 55.14 | 54.53 | 54.76 | 912,502 | +0.03(+0.05%) |
Apr 13, 2018 | 54.73 | 55.13 | 54.18 | 54.74 | 649,954 | +0.43(+0.78%) |
Apr 12, 2018 | 53.67 | 54.76 | 53.65 | 54.31 | 770,547 | +0.81(+1.52%) |
Apr 11, 2018 | 54.44 | 54.44 | 53.36 | 53.50 | 558,291 | -1.20(-2.19%) |
Apr 10, 2018 | 54.19 | 55.00 | 53.92 | 54.70 | 817,150 | +1.20(+2.23%) |
Apr 09, 2018 | 54.32 | 54.50 | 53.46 | 53.50 | 607,794 | -0.64(-1.17%) |
Apr 06, 2018 | 54.72 | 54.96 | 53.40 | 54.14 | 663,289 | -1.24(-2.23%) |
Apr 05, 2018 | 54.87 | 55.82 | 54.87 | 55.37 | 852,679 | +0.64(+1.16%) |
Apr 04, 2018 | 53.09 | 55.07 | 52.52 | 54.74 | 1,500,783 | +0.21(+0.38%) |
Apr 03, 2018 | 54.19 | 54.63 | 53.64 | 54.53 | 832,982 | +0.60(+1.12%) |