Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.49 | 56.19 | 55.22 | 55.64 | 158,680 | +0.24(+0.43%) |
Jun 28, 2018 | 54.84 | 56.10 | 54.09 | 55.40 | 190,292 | +0.45(+0.82%) |
Jun 27, 2018 | 56.10 | 56.42 | 54.90 | 54.95 | 266,725 | -1.14(-2.03%) |
Jun 26, 2018 | 56.81 | 57.32 | 55.63 | 56.09 | 191,804 | -0.82(-1.44%) |
Jun 25, 2018 | 58.51 | 58.51 | 56.61 | 56.91 | 210,550 | -1.84(-3.13%) |
Jun 22, 2018 | 59.90 | 60.23 | 58.35 | 58.74 | 354,232 | -0.94(-1.58%) |
Jun 21, 2018 | 59.29 | 59.90 | 58.80 | 59.69 | 557,720 | +0.44(+0.75%) |
Jun 20, 2018 | 58.94 | 59.49 | 58.45 | 59.24 | 203,995 | +0.44(+0.75%) |
Jun 19, 2018 | 57.75 | 58.91 | 56.88 | 58.80 | 317,803 | +0.60(+1.04%) |
Jun 18, 2018 | 57.97 | 58.70 | 57.50 | 58.20 | 161,843 | -0.02(-0.03%) |
Jun 15, 2018 | 58.50 | 57.49 | 58.22 | 245,391 | +0.73(+1.26%) | |
Jun 14, 2018 | 57.37 | 57.59 | 56.88 | 57.49 | 123,514 | +0.40(+0.69%) |
Jun 13, 2018 | 57.80 | 57.85 | 56.89 | 57.10 | 237,993 | -0.54(-0.93%) |
Jun 12, 2018 | 57.50 | 57.65 | 56.88 | 57.63 | 148,144 | +0.31(+0.54%) |
Jun 11, 2018 | 56.88 | 57.62 | 56.63 | 57.32 | 103,879 | +0.43(+0.76%) |
Jun 08, 2018 | 56.60 | 57.03 | 56.22 | 56.89 | 145,077 | +0.45(+0.80%) |
Jun 07, 2018 | 56.68 | 56.77 | 56.06 | 56.44 | 96,975 | -0.20(-0.35%) |
Jun 06, 2018 | 56.62 | 57.14 | 55.89 | 56.63 | 153,232 | +0.25(+0.44%) |
Jun 05, 2018 | 56.53 | 56.91 | 55.74 | 56.38 | 310,302 | -0.05(-0.09%) |
Jun 04, 2018 | 57.02 | 57.23 | 56.30 | 56.44 | 156,042 | -0.36(-0.63%) |
Jun 01, 2018 | 56.19 | 56.94 | 55.96 | 56.79 | 219,434 | +0.93(+1.67%) |
May 31, 2018 | 57.08 | 57.08 | 55.70 | 55.86 | 101,318 | -1.27(-2.23%) |
May 30, 2018 | 56.11 | 57.56 | 55.75 | 57.13 | 138,522 | +1.27(+2.28%) |
May 29, 2018 | 56.03 | 56.33 | 55.48 | 55.86 | 154,009 | -0.41(-0.74%) |
May 25, 2018 | 56.28 | 56.28 | 56.28 | 0 | +0.16(+0.29%) | |
May 24, 2018 | 55.47 | 56.28 | 55.42 | 56.12 | 184,774 | +0.67(+1.21%) |
May 23, 2018 | 55.63 | 55.94 | 54.70 | 55.45 | 227,818 | -0.26(-0.47%) |
May 22, 2018 | 56.75 | 56.75 | 55.67 | 55.71 | 175,205 | -0.85(-1.51%) |
May 21, 2018 | 55.54 | 56.75 | 55.24 | 56.57 | 223,999 | +1.15(+2.07%) |
May 18, 2018 | 54.98 | 55.58 | 54.34 | 55.42 | 356,800 | +0.57(+1.04%) |
May 17, 2018 | 54.06 | 55.56 | 54.06 | 54.85 | 333,843 | +0.78(+1.44%) |
May 16, 2018 | 53.49 | 54.39 | 52.83 | 54.07 | 188,790 | +0.42(+0.79%) |
May 15, 2018 | 53.23 | 53.86 | 52.73 | 53.64 | 211,327 | +0.11(+0.21%) |
May 14, 2018 | 53.62 | 54.06 | 53.19 | 53.53 | 173,742 | +0.04(+0.07%) |
May 11, 2018 | 52.75 | 53.81 | 52.74 | 53.49 | 108,160 | +0.88(+1.68%) |
May 10, 2018 | 52.76 | 52.96 | 52.51 | 52.61 | 126,294 | +0.02(+0.04%) |
May 09, 2018 | 52.48 | 53.08 | 51.80 | 52.59 | 150,299 | -0.10(-0.20%) |
May 08, 2018 | 51.46 | 52.90 | 50.50 | 52.70 | 141,535 | +1.07(+2.07%) |
May 07, 2018 | 51.46 | 51.97 | 50.96 | 51.62 | 137,067 | +0.29(+0.57%) |
May 04, 2018 | 50.59 | 51.77 | 50.46 | 51.33 | 125,589 | +0.46(+0.90%) |
May 03, 2018 | 50.63 | 51.15 | 49.91 | 50.87 | 164,638 | +0.20(+0.39%) |
May 02, 2018 | 50.69 | 51.37 | 50.37 | 50.68 | 403,046 | -0.18(-0.35%) |
May 01, 2018 | 50.55 | 50.94 | 49.86 | 50.85 | 147,448 | +0.14(+0.28%) |
Apr 30, 2018 | 51.99 | 51.99 | 49.13 | 50.71 | 251,769 | -1.01(-1.94%) |
Apr 27, 2018 | 51.94 | 52.28 | 50.88 | 51.72 | 313,972 | +0.00(+0.00%) |
Apr 26, 2018 | 53.44 | 53.44 | 51.62 | 51.72 | 310,703 | +2.21(+4.46%) |
Apr 25, 2018 | 48.95 | 49.90 | 48.95 | 49.51 | 122,489 | +0.33(+0.67%) |
Apr 24, 2018 | 50.28 | 50.30 | 48.65 | 49.18 | 108,445 | -0.88(-1.76%) |
Apr 23, 2018 | 49.79 | 50.40 | 49.79 | 50.07 | 98,151 | +0.09(+0.19%) |
Apr 20, 2018 | 51.02 | 51.67 | 49.68 | 49.97 | 164,287 | -1.11(-2.17%) |
Apr 19, 2018 | 51.27 | 51.73 | 50.75 | 51.08 | 148,323 | -0.30(-0.59%) |
Apr 18, 2018 | 51.20 | 51.85 | 50.91 | 51.38 | 155,455 | +0.38(+0.74%) |
Apr 17, 2018 | 51.45 | 51.45 | 50.56 | 51.00 | 190,833 | -0.20(-0.39%) |
Apr 16, 2018 | 50.41 | 51.40 | 49.78 | 51.20 | 205,089 | +1.20(+2.40%) |
Apr 13, 2018 | 50.61 | 50.91 | 49.96 | 50.00 | 117,598 | -0.45(-0.89%) |
Apr 12, 2018 | 49.97 | 50.53 | 49.69 | 50.45 | 144,315 | +0.68(+1.36%) |
Apr 11, 2018 | 49.35 | 50.17 | 48.89 | 49.77 | 145,593 | +0.23(+0.47%) |
Apr 10, 2018 | 49.52 | 49.77 | 49.14 | 49.54 | 368,986 | +0.24(+0.50%) |
Apr 09, 2018 | 50.36 | 50.53 | 49.27 | 49.30 | 187,792 | -0.83(-1.65%) |
Apr 06, 2018 | 50.45 | 50.86 | 49.64 | 50.12 | 286,404 | -0.61(-1.20%) |
Apr 05, 2018 | 50.78 | 50.84 | 50.05 | 50.73 | 200,139 | +0.22(+0.43%) |
Apr 04, 2018 | 49.42 | 50.66 | 49.15 | 50.52 | 223,675 | +0.46(+0.92%) |
Apr 03, 2018 | 49.27 | 50.27 | 49.18 | 50.06 | 223,387 | +1.08(+2.21%) |