Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.12 | 50.72 | 50.72 | 76,607 | +0.12(+0.24%) | |
Jun 28, 2018 | 50.26 | 50.71 | 50.09 | 50.60 | 123,864 | +0.27(+0.54%) |
Jun 27, 2018 | 51.09 | 51.24 | 50.31 | 50.32 | 83,077 | -0.70(-1.38%) |
Jun 26, 2018 | 51.04 | 51.22 | 50.85 | 51.03 | 83,348 | +0.04(+0.07%) |
Jun 25, 2018 | 51.70 | 51.70 | 50.78 | 50.99 | 160,270 | -0.85(-1.65%) |
Jun 22, 2018 | 52.23 | 52.23 | 51.85 | 51.85 | 112,073 | -0.12(-0.23%) |
Jun 21, 2018 | 52.27 | 52.30 | 51.84 | 51.97 | 85,434 | -0.33(-0.64%) |
Jun 20, 2018 | 52.26 | 52.36 | 52.07 | 52.30 | 93,003 | +0.25(+0.48%) |
Jun 19, 2018 | 51.79 | 52.07 | 51.47 | 52.05 | 57,199 | -0.15(-0.29%) |
Jun 18, 2018 | 51.99 | 52.26 | 51.98 | 52.20 | 40,197 | -0.00(-0.01%) |
Jun 15, 2018 | 52.27 | 51.84 | 52.21 | 73,244 | -0.04(-0.07%) | |
Jun 14, 2018 | 52.14 | 52.27 | 51.94 | 52.24 | 83,701 | +0.25(+0.49%) |
Jun 13, 2018 | 52.50 | 52.50 | 51.99 | 51.99 | 60,386 | -0.38(-0.73%) |
Jun 12, 2018 | 52.19 | 52.41 | 52.15 | 52.38 | 65,258 | +0.17(+0.33%) |
Jun 11, 2018 | 52.38 | 52.38 | 52.20 | 52.20 | 67,311 | -0.06(-0.11%) |
Jun 08, 2018 | 51.73 | 52.26 | 51.73 | 52.26 | 75,082 | +0.40(+0.77%) |
Jun 07, 2018 | 52.14 | 52.14 | 51.64 | 51.86 | 93,390 | -0.10(-0.19%) |
Jun 06, 2018 | 51.96 | 51.96 | 191,627 | +0.49(+0.95%) | ||
Jun 05, 2018 | 51.20 | 51.51 | 51.20 | 51.47 | 82,619 | +0.22(+0.43%) |
Jun 04, 2018 | 51.01 | 51.27 | 50.94 | 51.25 | 57,587 | +0.39(+0.77%) |
Jun 01, 2018 | 50.98 | 51.00 | 50.72 | 50.86 | 213,203 | +0.36(+0.71%) |
May 31, 2018 | 51.05 | 51.05 | 50.47 | 50.50 | 78,310 | -0.59(-1.15%) |
May 30, 2018 | 50.70 | 51.20 | 50.70 | 51.09 | 183,226 | +0.62(+1.23%) |
May 29, 2018 | 50.45 | 50.67 | 50.19 | 50.47 | 240,419 | -0.22(-0.44%) |
May 25, 2018 | 50.69 | 50.69 | 50.69 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 50.73 | 50.75 | 50.32 | 50.74 | 81,542 | +0.05(+0.10%) |
May 23, 2018 | 50.36 | 50.69 | 50.36 | 50.69 | 81,039 | +0.12(+0.23%) |
May 22, 2018 | 51.10 | 51.10 | 50.56 | 50.58 | 61,149 | -0.40(-0.79%) |
May 21, 2018 | 50.83 | 51.03 | 50.83 | 50.98 | 65,249 | +0.45(+0.88%) |
May 18, 2018 | 50.61 | 50.66 | 50.53 | 50.53 | 70,777 | -0.00(-0.01%) |
May 17, 2018 | 50.58 | 50.69 | 50.46 | 50.54 | 78,407 | +0.03(+0.06%) |
May 16, 2018 | 50.17 | 50.67 | 50.17 | 50.51 | 128,637 | +0.35(+0.70%) |
May 15, 2018 | 50.16 | 50.27 | 49.97 | 50.16 | 100,770 | -0.18(-0.37%) |
May 14, 2018 | 50.61 | 50.66 | 50.29 | 50.34 | 69,819 | -0.11(-0.21%) |
May 11, 2018 | 50.55 | 50.56 | 50.31 | 50.45 | 83,938 | +0.06(+0.11%) |
May 10, 2018 | 50.17 | 50.53 | 50.16 | 50.39 | 57,782 | +0.39(+0.78%) |
May 09, 2018 | 49.94 | 50.12 | 49.67 | 50.00 | 106,033 | +0.23(+0.46%) |
May 08, 2018 | 49.56 | 49.87 | 49.56 | 49.77 | 98,317 | +0.14(+0.29%) |
May 07, 2018 | 49.46 | 49.83 | 49.40 | 49.63 | 87,830 | +0.28(+0.57%) |
May 04, 2018 | 48.54 | 49.53 | 48.51 | 49.35 | 55,867 | +0.65(+1.33%) |
May 03, 2018 | 48.44 | 48.77 | 48.09 | 48.70 | 496,326 | +0.04(+0.09%) |
May 02, 2018 | 48.79 | 48.99 | 48.61 | 48.65 | 86,638 | -0.15(-0.30%) |
May 01, 2018 | 48.42 | 48.86 | 48.21 | 48.80 | 114,569 | +0.28(+0.59%) |
Apr 30, 2018 | 49.10 | 49.33 | 48.52 | 48.52 | 92,785 | -0.54(-1.09%) |
Apr 27, 2018 | 49.12 | 49.12 | 48.83 | 49.05 | 49,294 | -0.07(-0.13%) |
Apr 26, 2018 | 49.16 | 49.25 | 48.98 | 49.12 | 48,003 | +0.24(+0.50%) |
Apr 25, 2018 | 48.94 | 49.06 | 48.53 | 48.88 | 232,284 | -0.08(-0.16%) |
Apr 24, 2018 | 49.77 | 49.77 | 48.55 | 48.95 | 239,215 | -0.49(-1.00%) |
Apr 23, 2018 | 49.62 | 49.81 | 49.33 | 49.45 | 305,441 | -0.08(-0.16%) |
Apr 20, 2018 | 49.75 | 49.75 | 49.42 | 49.52 | 63,279 | -0.32(-0.65%) |
Apr 19, 2018 | 49.98 | 50.05 | 49.63 | 49.85 | 97,112 | -0.31(-0.61%) |
Apr 18, 2018 | 50.26 | 50.35 | 50.13 | 50.15 | 174,911 | +0.04(+0.07%) |
Apr 17, 2018 | 49.87 | 50.24 | 49.81 | 50.12 | 140,007 | +0.55(+1.11%) |
Apr 16, 2018 | 49.39 | 49.69 | 49.28 | 49.57 | 83,160 | +0.48(+0.97%) |
Apr 13, 2018 | 49.58 | 49.58 | 48.94 | 49.09 | 104,627 | -0.20(-0.41%) |
Apr 12, 2018 | 49.32 | 49.46 | 49.19 | 49.29 | 71,065 | +0.26(+0.52%) |
Apr 11, 2018 | 48.92 | 49.24 | 48.92 | 49.03 | 44,855 | -0.15(-0.31%) |
Apr 10, 2018 | 49.03 | 49.35 | 48.77 | 49.18 | 86,187 | +0.77(+1.59%) |
Apr 09, 2018 | 48.81 | 49.07 | 48.41 | 48.41 | 69,304 | +0.03(+0.06%) |
Apr 06, 2018 | 48.91 | 49.27 | 48.04 | 48.38 | 55,915 | -0.97(-1.97%) |
Apr 05, 2018 | 49.35 | 49.48 | 49.18 | 49.35 | 100,572 | +0.27(+0.56%) |
Apr 04, 2018 | 47.91 | 49.08 | 47.91 | 49.08 | 212,963 | +0.55(+1.13%) |
Apr 03, 2018 | 48.24 | 48.67 | 48.00 | 48.53 | 198,360 | +0.62(+1.30%) |