Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.38 | 50.81 | 50.81 | 42,234 | -0.02(-0.03%) | |
Jun 28, 2018 | 50.96 | 51.03 | 50.71 | 50.83 | 6,270 | -0.14(-0.28%) |
Jun 27, 2018 | 51.64 | 51.71 | 50.94 | 50.97 | 16,673 | -0.64(-1.24%) |
Jun 26, 2018 | 52.05 | 52.05 | 51.61 | 51.61 | 8,140 | -0.39(-0.74%) |
Jun 25, 2018 | 52.59 | 52.59 | 51.78 | 52.00 | 3,596 | -0.89(-1.69%) |
Jun 22, 2018 | 53.26 | 53.26 | 52.85 | 52.89 | 82,851 | +0.04(+0.08%) |
Jun 21, 2018 | 53.13 | 53.23 | 52.85 | 52.85 | 3,075 | -0.58(-1.08%) |
Jun 20, 2018 | 53.55 | 53.55 | 53.42 | 53.42 | 29,580 | +0.18(+0.34%) |
Jun 19, 2018 | 52.76 | 53.24 | 52.76 | 53.24 | 2,595 | -0.04(-0.08%) |
Jun 18, 2018 | 53.04 | 53.33 | 53.04 | 53.29 | 4,434 | -0.04(-0.08%) |
Jun 15, 2018 | 53.40 | 53.75 | 53.33 | 4,029 | -0.12(-0.22%) | |
Jun 14, 2018 | 53.47 | 53.52 | 53.23 | 53.45 | 3,014 | -0.21(-0.38%) |
Jun 13, 2018 | 53.73 | 53.88 | 53.64 | 53.66 | 2,979 | +0.16(+0.30%) |
Jun 12, 2018 | 53.98 | 53.98 | 53.48 | 53.49 | 3,593 | -0.43(-0.80%) |
Jun 11, 2018 | 53.96 | 54.02 | 53.89 | 53.93 | 8,524 | +0.07(+0.14%) |
Jun 08, 2018 | 53.58 | 53.90 | 53.50 | 53.85 | 5,972 | +0.26(+0.48%) |
Jun 07, 2018 | 53.72 | 53.72 | 53.41 | 53.60 | 11,082 | +0.05(+0.10%) |
Jun 06, 2018 | 53.54 | 53.54 | 10,856 | +0.80(+1.51%) | ||
Jun 05, 2018 | 52.40 | 52.75 | 52.40 | 52.75 | 2,256 | +0.06(+0.11%) |
Jun 04, 2018 | 52.60 | 52.69 | 52.54 | 52.69 | 25,643 | +0.18(+0.35%) |
Jun 01, 2018 | 52.44 | 52.67 | 52.44 | 52.50 | 16,655 | +0.41(+0.79%) |
May 31, 2018 | 52.30 | 52.30 | 51.93 | 52.09 | 14,381 | -0.44(-0.84%) |
May 30, 2018 | 52.34 | 52.71 | 52.27 | 52.53 | 5,021 | +0.84(+1.63%) |
May 29, 2018 | 53.38 | 53.38 | 51.61 | 51.69 | 4,577 | -1.32(-2.50%) |
May 25, 2018 | 53.02 | 53.02 | 53.02 | 0 | -0.12(-0.23%) | |
May 24, 2018 | 53.13 | 53.22 | 52.66 | 53.14 | 6,491 | -0.03(-0.07%) |
May 23, 2018 | 53.33 | 53.33 | 53.01 | 53.17 | 7,903 | -0.48(-0.89%) |
May 22, 2018 | 53.57 | 53.83 | 53.57 | 53.65 | 2,691 | +0.04(+0.08%) |
May 21, 2018 | 53.56 | 53.66 | 53.56 | 53.61 | 2,411 | +0.42(+0.78%) |
May 18, 2018 | 53.20 | 53.27 | 53.12 | 53.19 | 2,135 | -0.06(-0.11%) |
May 17, 2018 | 52.83 | 53.43 | 52.83 | 53.25 | 4,543 | +0.06(+0.11%) |
May 16, 2018 | 52.84 | 53.28 | 52.82 | 53.19 | 3,208 | +0.49(+0.92%) |
May 15, 2018 | 52.54 | 52.83 | 52.54 | 52.70 | 4,200 | +0.04(+0.08%) |
May 14, 2018 | 53.01 | 53.01 | 52.66 | 52.66 | 19,383 | -0.06(-0.11%) |
May 11, 2018 | 52.82 | 52.95 | 52.71 | 52.72 | 24,636 | -0.10(-0.18%) |
May 10, 2018 | 52.69 | 53.06 | 52.69 | 52.82 | 18,500 | +0.37(+0.71%) |
May 09, 2018 | 52.02 | 52.57 | 52.01 | 52.44 | 10,439 | +0.58(+1.11%) |
May 08, 2018 | 51.68 | 51.96 | 51.68 | 51.87 | 3,653 | +0.31(+0.61%) |
May 07, 2018 | 51.27 | 51.75 | 51.09 | 51.55 | 12,824 | +0.46(+0.89%) |
May 04, 2018 | 50.20 | 51.39 | 50.20 | 51.10 | 635,450 | +0.73(+1.45%) |
May 03, 2018 | 50.59 | 50.59 | 49.76 | 50.36 | 5,251 | -0.32(-0.63%) |
May 02, 2018 | 50.83 | 51.13 | 50.63 | 50.68 | 27,582 | -0.14(-0.27%) |
May 01, 2018 | 51.03 | 51.05 | 50.53 | 50.82 | 16,398 | -0.62(-1.21%) |
Apr 30, 2018 | 51.57 | 51.81 | 51.44 | 51.44 | 9,992 | +0.28(+0.55%) |
Apr 27, 2018 | 51.16 | 51.16 | 51.16 | 51.16 | 1,601 | -0.23(-0.45%) |
Apr 26, 2018 | 50.78 | 51.39 | 50.78 | 51.39 | 4,135 | +0.33(+0.65%) |
Apr 25, 2018 | 50.64 | 51.14 | 50.56 | 51.06 | 18,136 | +0.31(+0.62%) |
Apr 24, 2018 | 51.59 | 51.60 | 50.65 | 50.75 | 5,646 | -0.51(-0.99%) |
Apr 23, 2018 | 51.63 | 51.63 | 51.25 | 51.25 | 28,007 | -0.15(-0.30%) |
Apr 20, 2018 | 51.65 | 51.65 | 51.26 | 51.41 | 5,430 | -0.20(-0.38%) |
Apr 19, 2018 | 51.50 | 51.67 | 51.47 | 51.60 | 5,385 | +0.28(+0.55%) |
Apr 18, 2018 | 51.54 | 51.60 | 51.25 | 51.32 | 9,655 | -0.04(-0.07%) |
Apr 17, 2018 | 51.19 | 51.45 | 51.19 | 51.36 | 16,416 | +0.40(+0.78%) |
Apr 16, 2018 | 50.92 | 51.01 | 50.84 | 50.96 | 4,783 | +0.66(+1.32%) |
Apr 13, 2018 | 51.38 | 51.38 | 50.24 | 50.30 | 6,885 | -0.62(-1.21%) |
Apr 12, 2018 | 50.83 | 51.07 | 50.82 | 50.92 | 4,965 | +0.73(+1.46%) |
Apr 11, 2018 | 50.17 | 50.47 | 50.17 | 50.19 | 8,263 | -0.52(-1.03%) |
Apr 10, 2018 | 50.61 | 50.82 | 50.30 | 50.71 | 4,390 | +0.59(+1.17%) |
Apr 09, 2018 | 50.17 | 50.68 | 50.12 | 50.12 | 8,547 | +0.24(+0.48%) |
Apr 06, 2018 | 50.82 | 50.82 | 49.61 | 49.88 | 3,891 | -1.23(-2.41%) |
Apr 05, 2018 | 51.24 | 51.24 | 51.08 | 51.11 | 2,630 | +0.22(+0.43%) |
Apr 04, 2018 | 49.30 | 50.91 | 49.30 | 50.89 | 4,410 | +0.64(+1.28%) |
Apr 03, 2018 | 50.09 | 50.41 | 49.95 | 50.25 | 3,558 | +0.47(+0.94%) |