Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.67 | 51.43 | 51.50 | 103,982 | -0.55(-1.06%) | |
Jun 28, 2018 | 51.33 | 52.80 | 51.24 | 52.05 | 115,069 | +0.80(+1.55%) |
Jun 27, 2018 | 52.68 | 52.68 | 51.23 | 51.25 | 85,784 | -1.41(-2.67%) |
Jun 26, 2018 | 52.91 | 53.01 | 51.53 | 52.66 | 65,896 | -0.18(-0.35%) |
Jun 25, 2018 | 53.12 | 53.35 | 52.04 | 52.85 | 75,762 | -0.55(-1.04%) |
Jun 22, 2018 | 54.90 | 54.90 | 53.11 | 53.40 | 222,887 | -1.17(-2.15%) |
Jun 21, 2018 | 55.47 | 55.47 | 54.17 | 54.57 | 115,853 | -0.91(-1.63%) |
Jun 20, 2018 | 56.21 | 56.21 | 55.39 | 55.48 | 73,867 | -0.63(-1.12%) |
Jun 19, 2018 | 55.43 | 56.32 | 55.27 | 56.11 | 59,621 | +0.36(+0.65%) |
Jun 18, 2018 | 55.06 | 55.92 | 53.68 | 55.75 | 63,515 | +0.25(+0.45%) |
Jun 15, 2018 | 55.50 | 54.09 | 55.49 | 120,413 | +0.65(+1.18%) | |
Jun 14, 2018 | 54.58 | 54.96 | 54.11 | 54.85 | 47,158 | +0.12(+0.21%) |
Jun 13, 2018 | 54.49 | 55.14 | 54.04 | 54.73 | 61,698 | +0.21(+0.38%) |
Jun 12, 2018 | 55.29 | 55.36 | 54.27 | 54.52 | 49,284 | -0.59(-1.08%) |
Jun 11, 2018 | 56.56 | 56.56 | 54.97 | 55.12 | 54,708 | -1.45(-2.56%) |
Jun 08, 2018 | 56.45 | 56.86 | 55.98 | 56.57 | 81,012 | -0.02(-0.03%) |
Jun 07, 2018 | 56.25 | 56.88 | 55.68 | 56.58 | 79,572 | +0.50(+0.90%) |
Jun 06, 2018 | 56.13 | 56.08 | 62,022 | +0.86(+1.56%) | ||
Jun 05, 2018 | 55.33 | 55.42 | 54.72 | 55.22 | 42,522 | -0.16(-0.29%) |
Jun 04, 2018 | 53.84 | 55.55 | 53.84 | 55.38 | 79,589 | +1.61(+2.99%) |
Jun 01, 2018 | 53.73 | 54.14 | 53.46 | 53.77 | 97,511 | +0.39(+0.74%) |
May 31, 2018 | 53.63 | 54.24 | 53.32 | 53.37 | 64,218 | -0.54(-1.01%) |
May 30, 2018 | 53.42 | 54.20 | 53.42 | 53.92 | 100,535 | +0.92(+1.74%) |
May 29, 2018 | 54.27 | 54.27 | 52.93 | 53.00 | 109,458 | -1.62(-2.96%) |
May 25, 2018 | 54.61 | 54.61 | 54.61 | 0 | -0.07(-0.12%) | |
May 24, 2018 | 55.09 | 55.09 | 53.68 | 54.68 | 53,120 | -0.53(-0.96%) |
May 23, 2018 | 54.88 | 55.89 | 54.67 | 55.21 | 102,625 | +0.07(+0.12%) |
May 22, 2018 | 54.09 | 55.29 | 54.09 | 55.14 | 99,444 | +1.08(+2.00%) |
May 21, 2018 | 52.78 | 54.12 | 52.78 | 54.06 | 91,070 | +1.35(+2.56%) |
May 18, 2018 | 53.23 | 53.42 | 52.64 | 52.71 | 131,769 | -0.38(-0.71%) |
May 17, 2018 | 52.80 | 53.48 | 52.62 | 53.09 | 85,867 | +0.00(+0.00%) |
May 16, 2018 | 52.96 | 53.38 | 52.81 | 53.09 | 74,534 | +0.13(+0.25%) |
May 15, 2018 | 51.73 | 53.58 | 51.73 | 52.96 | 117,914 | +0.97(+1.87%) |
May 14, 2018 | 53.15 | 53.24 | 51.95 | 51.98 | 168,151 | -1.17(-2.21%) |
May 11, 2018 | 53.00 | 53.50 | 52.96 | 53.16 | 79,442 | +0.15(+0.28%) |
May 10, 2018 | 53.47 | 53.63 | 52.85 | 53.01 | 82,235 | -0.45(-0.85%) |
May 09, 2018 | 53.63 | 53.95 | 53.06 | 53.46 | 62,963 | +0.04(+0.08%) |
May 08, 2018 | 53.15 | 53.78 | 52.86 | 53.42 | 60,696 | +0.23(+0.44%) |
May 07, 2018 | 53.09 | 53.58 | 52.50 | 53.18 | 63,629 | +0.18(+0.35%) |
May 04, 2018 | 52.35 | 53.86 | 52.29 | 53.00 | 81,789 | +0.39(+0.75%) |
May 03, 2018 | 52.73 | 52.82 | 52.19 | 52.60 | 86,582 | -0.22(-0.41%) |
May 02, 2018 | 53.00 | 53.70 | 52.34 | 52.82 | 124,387 | -0.18(-0.33%) |
May 01, 2018 | 53.36 | 53.58 | 51.82 | 53.00 | 245,689 | -0.41(-0.77%) |
Apr 30, 2018 | 54.88 | 55.15 | 53.32 | 53.41 | 105,395 | -1.46(-2.66%) |
Apr 27, 2018 | 55.41 | 55.76 | 54.56 | 54.87 | 53,218 | -0.40(-0.73%) |
Apr 26, 2018 | 55.73 | 56.13 | 55.08 | 55.27 | 52,306 | -0.44(-0.80%) |
Apr 25, 2018 | 56.11 | 56.26 | 55.39 | 55.71 | 89,339 | -0.34(-0.61%) |
Apr 24, 2018 | 56.03 | 56.56 | 55.52 | 56.06 | 91,694 | +0.37(+0.66%) |
Apr 23, 2018 | 55.57 | 56.57 | 55.46 | 55.69 | 89,678 | +0.18(+0.32%) |
Apr 20, 2018 | 56.07 | 56.66 | 55.19 | 55.51 | 184,279 | -0.16(-0.29%) |
Apr 19, 2018 | 54.43 | 55.87 | 54.43 | 55.67 | 54,389 | +0.99(+1.81%) |
Apr 18, 2018 | 54.91 | 55.09 | 54.38 | 54.68 | 87,006 | -0.09(-0.17%) |
Apr 17, 2018 | 55.27 | 55.46 | 54.28 | 54.77 | 105,110 | -0.30(-0.55%) |
Apr 16, 2018 | 54.55 | 55.24 | 54.05 | 55.08 | 78,739 | +0.99(+1.83%) |
Apr 13, 2018 | 55.22 | 55.22 | 54.07 | 54.09 | 103,101 | -0.80(-1.47%) |
Apr 12, 2018 | 53.87 | 55.16 | 53.87 | 54.89 | 48,044 | +1.41(+2.63%) |
Apr 11, 2018 | 53.80 | 53.83 | 53.01 | 53.48 | 80,051 | -0.56(-1.04%) |
Apr 10, 2018 | 53.21 | 54.47 | 52.76 | 54.04 | 199,403 | +1.32(+2.49%) |
Apr 09, 2018 | 53.22 | 53.60 | 52.57 | 52.73 | 126,755 | -0.14(-0.27%) |
Apr 06, 2018 | 54.33 | 54.64 | 52.38 | 52.87 | 113,593 | -1.84(-3.37%) |
Apr 05, 2018 | 54.28 | 54.91 | 53.11 | 54.72 | 109,291 | +1.06(+1.98%) |
Apr 04, 2018 | 52.95 | 54.17 | 52.95 | 53.65 | 129,176 | +0.14(+0.27%) |
Apr 03, 2018 | 53.45 | 53.88 | 53.03 | 53.51 | 101,185 | +0.17(+0.31%) |