Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.51 | 52.13 | 51.20 | 51.47 | 155,314 | -0.04(-0.09%) |
Jun 28, 2018 | 52.00 | 52.13 | 51.34 | 51.51 | 114,700 | -0.49(-0.94%) |
Jun 27, 2018 | 53.20 | 53.20 | 51.96 | 52.00 | 127,919 | -1.33(-2.49%) |
Jun 26, 2018 | 53.06 | 53.64 | 52.71 | 53.33 | 111,072 | +0.18(+0.33%) |
Jun 25, 2018 | 53.42 | 53.64 | 53.02 | 53.15 | 89,061 | -0.49(-0.91%) |
Jun 22, 2018 | 53.46 | 53.68 | 53.11 | 53.64 | 245,419 | +0.31(+0.58%) |
Jun 21, 2018 | 54.35 | 54.39 | 53.33 | 53.33 | 113,978 | -1.02(-1.87%) |
Jun 20, 2018 | 55.01 | 55.01 | 54.21 | 54.35 | 41,315 | -0.58(-1.05%) |
Jun 19, 2018 | 54.39 | 55.03 | 54.30 | 54.92 | 104,657 | +0.13(+0.24%) |
Jun 18, 2018 | 54.70 | 54.92 | 54.21 | 54.79 | 91,624 | -0.18(-0.32%) |
Jun 15, 2018 | 55.05 | 54.52 | 54.97 | 248,897 | +0.44(+0.81%) | |
Jun 14, 2018 | 54.57 | 54.66 | 53.86 | 54.52 | 83,168 | +0.04(+0.08%) |
Jun 13, 2018 | 54.97 | 55.41 | 54.30 | 54.48 | 119,152 | -0.49(-0.89%) |
Jun 12, 2018 | 56.69 | 56.96 | 54.79 | 54.97 | 191,225 | -1.64(-2.89%) |
Jun 11, 2018 | 56.87 | 56.87 | 56.40 | 56.60 | 103,461 | -0.18(-0.31%) |
Jun 08, 2018 | 56.29 | 56.91 | 56.16 | 56.78 | 126,290 | +0.53(+0.94%) |
Jun 07, 2018 | 55.89 | 56.34 | 55.59 | 56.25 | 88,225 | +0.09(+0.16%) |
Jun 06, 2018 | 56.25 | 56.16 | 128,728 | +0.71(+1.28%) | ||
Jun 05, 2018 | 54.97 | 55.54 | 54.66 | 55.45 | 97,479 | +0.31(+0.56%) |
Jun 04, 2018 | 54.70 | 55.54 | 54.61 | 55.14 | 112,273 | +0.80(+1.47%) |
Jun 01, 2018 | 54.35 | 54.39 | 53.73 | 54.35 | 84,357 | +0.58(+1.07%) |
May 31, 2018 | 54.21 | 54.48 | 53.68 | 53.77 | 152,834 | -0.47(-0.87%) |
May 30, 2018 | 53.89 | 54.55 | 53.58 | 54.24 | 96,634 | +0.70(+1.32%) |
May 29, 2018 | 53.80 | 53.80 | 52.96 | 53.53 | 67,750 | -0.66(-1.22%) |
May 25, 2018 | 54.20 | 54.20 | 54.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 54.02 | 54.55 | 53.89 | 54.20 | 145,352 | +0.04(+0.08%) |
May 23, 2018 | 54.46 | 55.25 | 54.02 | 54.15 | 129,089 | -0.62(-1.13%) |
May 22, 2018 | 54.90 | 55.12 | 54.20 | 54.77 | 103,680 | +0.09(+0.16%) |
May 21, 2018 | 54.50 | 55.19 | 53.45 | 54.68 | 108,712 | +0.62(+1.14%) |
May 18, 2018 | 54.50 | 54.50 | 53.93 | 54.06 | 91,202 | -0.35(-0.65%) |
May 17, 2018 | 54.02 | 54.72 | 53.76 | 54.42 | 130,839 | +0.57(+1.06%) |
May 16, 2018 | 53.01 | 54.11 | 52.92 | 53.84 | 154,020 | +0.75(+1.41%) |
May 15, 2018 | 53.31 | 53.67 | 53.05 | 53.09 | 179,609 | -0.52(-0.97%) |
May 14, 2018 | 54.55 | 54.55 | 53.40 | 53.61 | 116,960 | -0.80(-1.47%) |
May 11, 2018 | 54.72 | 55.12 | 54.33 | 54.42 | 150,360 | -0.30(-0.55%) |
May 10, 2018 | 54.89 | 55.03 | 54.28 | 54.72 | 156,211 | -0.05(-0.10%) |
May 09, 2018 | 54.42 | 55.16 | 53.98 | 54.77 | 152,944 | +0.53(+0.97%) |
May 08, 2018 | 53.58 | 54.86 | 53.31 | 54.24 | 167,782 | +1.15(+2.17%) |