Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.14 | 51.51 | 50.68 | 50.68 | 175,361 | -0.28(-0.54%) |
Jun 28, 2018 | 50.64 | 51.24 | 50.54 | 50.96 | 94,384 | +0.37(+0.73%) |
Jun 27, 2018 | 51.79 | 51.95 | 50.59 | 50.59 | 242,491 | -1.20(-2.31%) |
Jun 26, 2018 | 52.06 | 52.06 | 51.11 | 51.79 | 271,656 | -0.32(-0.62%) |
Jun 25, 2018 | 52.94 | 52.94 | 52.02 | 52.11 | 189,303 | -0.83(-1.57%) |
Jun 22, 2018 | 52.85 | 53.12 | 52.71 | 52.94 | 358,264 | +0.37(+0.70%) |
Jun 21, 2018 | 53.40 | 53.40 | 52.48 | 52.57 | 340,454 | -0.88(-1.64%) |
Jun 20, 2018 | 54.09 | 54.55 | 52.20 | 53.45 | 211,201 | -0.55(-1.02%) |
Jun 19, 2018 | 53.22 | 54.32 | 52.66 | 54.00 | 234,980 | +0.46(+0.86%) |
Jun 18, 2018 | 53.31 | 53.63 | 51.81 | 53.54 | 141,134 | -0.09(-0.17%) |
Jun 15, 2018 | 53.63 | 52.76 | 53.63 | 385,851 | +0.37(+0.69%) | |
Jun 14, 2018 | 53.31 | 53.33 | 52.57 | 53.26 | 141,534 | +0.05(+0.09%) |
Jun 13, 2018 | 53.45 | 53.63 | 53.03 | 53.22 | 107,683 | -0.09(-0.17%) |
Jun 12, 2018 | 54.37 | 54.51 | 53.03 | 53.31 | 113,115 | -1.06(-1.95%) |
Jun 11, 2018 | 54.46 | 54.78 | 54.28 | 54.37 | 94,975 | -0.05(-0.08%) |
Jun 08, 2018 | 54.18 | 54.92 | 54.18 | 54.41 | 157,625 | +0.23(+0.43%) |
Jun 07, 2018 | 54.28 | 54.46 | 53.63 | 54.18 | 89,032 | -0.09(-0.17%) |
Jun 06, 2018 | 54.09 | 54.32 | 53.54 | 54.28 | 145,045 | +0.37(+0.68%) |
Jun 05, 2018 | 53.63 | 53.95 | 52.71 | 53.91 | 310,963 | +0.05(+0.09%) |
Jun 04, 2018 | 53.22 | 54.09 | 53.08 | 53.86 | 222,470 | +0.92(+1.74%) |
Jun 01, 2018 | 52.76 | 53.03 | 52.48 | 52.94 | 192,013 | +0.55(+1.06%) |
May 31, 2018 | 52.71 | 53.03 | 52.23 | 52.39 | 258,048 | -0.51(-0.96%) |
May 30, 2018 | 51.60 | 53.08 | 51.60 | 52.89 | 192,429 | +1.47(+2.87%) |
May 29, 2018 | 51.65 | 52.62 | 50.96 | 51.42 | 188,352 | -0.46(-0.89%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | +0.05(+0.09%) | |
May 24, 2018 | 51.83 | 52.02 | 51.19 | 51.83 | 250,890 | +0.00(+0.00%) |
May 23, 2018 | 51.93 | 52.16 | 51.60 | 51.83 | 92,726 | -0.05(-0.09%) |
May 22, 2018 | 52.29 | 52.62 | 51.88 | 51.88 | 156,157 | -0.46(-0.88%) |
May 21, 2018 | 51.47 | 52.62 | 50.31 | 52.34 | 353,321 | +0.64(+1.25%) |
May 18, 2018 | 51.65 | 51.83 | 51.19 | 51.70 | 622,056 | +0.32(+0.63%) |
May 17, 2018 | 51.51 | 51.79 | 51.24 | 51.37 | 502,076 | -0.09(-0.18%) |
May 16, 2018 | 51.00 | 51.93 | 50.78 | 51.47 | 243,467 | +0.65(+1.27%) |
May 15, 2018 | 50.68 | 51.00 | 49.35 | 50.82 | 157,435 | -0.05(-0.09%) |
May 14, 2018 | 51.88 | 51.88 | 50.50 | 50.87 | 222,830 | -0.76(-1.46%) |
May 11, 2018 | 51.39 | 51.85 | 51.39 | 51.62 | 83,858 | +0.14(+0.27%) |
May 10, 2018 | 51.85 | 51.85 | 50.98 | 51.48 | 222,717 | -0.28(-0.53%) |
May 09, 2018 | 51.76 | 51.99 | 51.21 | 51.76 | 113,536 | +0.09(+0.18%) |
May 08, 2018 | 50.98 | 51.67 | 50.75 | 51.67 | 224,021 | +0.55(+1.08%) |
May 07, 2018 | 50.57 | 51.53 | 50.29 | 51.12 | 241,356 | +0.46(+0.91%) |
May 04, 2018 | 50.98 | 51.05 | 49.74 | 50.66 | 443,820 | -0.60(-1.16%) |
May 03, 2018 | 53.32 | 53.46 | 50.66 | 51.25 | 250,223 | -2.30(-4.29%) |
May 02, 2018 | 54.19 | 54.19 | 52.91 | 53.55 | 148,874 | -0.64(-1.19%) |
May 01, 2018 | 54.33 | 54.52 | 53.64 | 54.19 | 273,279 | -0.18(-0.34%) |
Apr 30, 2018 | 55.71 | 55.89 | 54.38 | 54.38 | 296,538 | -1.19(-2.15%) |
Apr 27, 2018 | 55.85 | 56.03 | 55.20 | 55.57 | 88,790 | -0.14(-0.25%) |
Apr 26, 2018 | 55.85 | 55.85 | 54.93 | 55.71 | 191,420 | -0.37(-0.66%) |
Apr 25, 2018 | 56.26 | 56.58 | 52.36 | 56.08 | 102,579 | -0.23(-0.41%) |
Apr 24, 2018 | 56.54 | 56.81 | 55.94 | 56.31 | 122,307 | -0.14(-0.24%) |
Apr 23, 2018 | 56.08 | 56.54 | 55.94 | 56.44 | 107,561 | +0.64(+1.15%) |
Apr 20, 2018 | 55.39 | 55.94 | 55.30 | 55.80 | 121,132 | +0.23(+0.41%) |
Apr 19, 2018 | 56.03 | 56.54 | 55.48 | 55.57 | 154,064 | -0.55(-0.98%) |
Apr 18, 2018 | 55.85 | 56.40 | 55.53 | 56.12 | 146,726 | +0.28(+0.49%) |
Apr 17, 2018 | 55.76 | 56.12 | 55.53 | 55.85 | 175,278 | +0.32(+0.58%) |
Apr 16, 2018 | 54.56 | 55.85 | 54.56 | 55.53 | 194,406 | +1.24(+2.28%) |
Apr 13, 2018 | 54.88 | 54.88 | 54.01 | 54.29 | 133,036 | -0.37(-0.67%) |
Apr 12, 2018 | 55.11 | 55.30 | 54.42 | 54.65 | 165,446 | -0.37(-0.67%) |
Apr 11, 2018 | 54.01 | 55.02 | 54.01 | 55.02 | 232,701 | +0.64(+1.18%) |
Apr 10, 2018 | 54.15 | 54.75 | 53.00 | 54.38 | 352,894 | +0.18(+0.34%) |
Apr 09, 2018 | 54.70 | 54.97 | 53.92 | 54.19 | 113,258 | -0.41(-0.76%) |
Apr 06, 2018 | 55.43 | 55.85 | 54.38 | 54.61 | 169,342 | -1.33(-2.38%) |
Apr 05, 2018 | 56.03 | 56.12 | 55.62 | 55.94 | 96,893 | +0.05(+0.08%) |
Apr 04, 2018 | 55.07 | 56.01 | 54.79 | 55.89 | 80,540 | +0.28(+0.50%) |
Apr 03, 2018 | 54.88 | 55.85 | 53.85 | 55.62 | 230,454 | +0.96(+1.76%) |