Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.43 | 52.45 | 51.76 | 51.78 | 212,727 | -0.38(-0.73%) |
Jun 28, 2018 | 52.53 | 52.79 | 51.85 | 52.16 | 124,540 | -0.27(-0.52%) |
Jun 27, 2018 | 52.63 | 52.70 | 52.19 | 52.43 | 139,043 | -0.24(-0.46%) |
Jun 26, 2018 | 52.79 | 53.29 | 52.59 | 52.68 | 144,253 | -0.11(-0.21%) |
Jun 25, 2018 | 52.86 | 53.09 | 52.14 | 52.79 | 184,909 | +0.06(+0.12%) |
Jun 22, 2018 | 52.45 | 53.06 | 52.14 | 52.72 | 274,956 | +0.55(+1.06%) |
Jun 21, 2018 | 52.54 | 52.54 | 51.95 | 52.17 | 148,389 | -0.39(-0.74%) |
Jun 20, 2018 | 52.16 | 52.64 | 51.95 | 52.56 | 130,757 | +0.61(+1.17%) |
Jun 19, 2018 | 51.51 | 51.95 | 51.47 | 51.95 | 148,123 | +0.34(+0.65%) |
Jun 18, 2018 | 51.38 | 51.79 | 51.16 | 51.62 | 147,145 | +0.19(+0.37%) |
Jun 15, 2018 | 51.45 | 50.85 | 51.43 | 391,656 | +0.58(+1.14%) | |
Jun 14, 2018 | 50.16 | 50.89 | 50.16 | 50.85 | 135,698 | +0.75(+1.50%) |
Jun 13, 2018 | 50.23 | 50.61 | 49.89 | 50.10 | 112,842 | -0.15(-0.29%) |
Jun 12, 2018 | 49.56 | 50.31 | 49.50 | 50.24 | 183,960 | +0.77(+1.56%) |
Jun 11, 2018 | 49.87 | 50.40 | 49.15 | 49.47 | 310,531 | -0.48(-0.96%) |
Jun 08, 2018 | 49.96 | 50.50 | 49.68 | 49.95 | 189,696 | +0.00(+0.00%) |
Jun 07, 2018 | 49.65 | 50.34 | 49.65 | 49.95 | 209,945 | +0.23(+0.46%) |
Jun 06, 2018 | 49.22 | 49.73 | 233,546 | -0.71(-1.40%) | ||
Jun 05, 2018 | 51.08 | 51.22 | 50.35 | 50.43 | 299,400 | -0.74(-1.45%) |
Jun 04, 2018 | 51.29 | 51.63 | 50.87 | 51.18 | 244,819 | +0.12(+0.23%) |
Jun 01, 2018 | 51.39 | 51.39 | 50.74 | 51.06 | 198,825 | +0.07(+0.14%) |
May 31, 2018 | 51.88 | 52.05 | 50.97 | 50.99 | 146,938 | -1.11(-2.12%) |
May 30, 2018 | 51.87 | 52.53 | 51.82 | 52.09 | 178,737 | +0.43(+0.84%) |
May 29, 2018 | 50.22 | 51.80 | 50.22 | 51.66 | 237,118 | +1.20(+2.39%) |
May 25, 2018 | 50.45 | 50.45 | 50.45 | 0 | -0.51(-1.00%) | |
May 24, 2018 | 49.95 | 51.10 | 49.77 | 50.96 | 277,096 | +1.00(+1.99%) |
May 23, 2018 | 49.70 | 49.99 | 49.33 | 49.96 | 178,364 | +0.25(+0.51%) |
May 22, 2018 | 50.00 | 50.20 | 48.86 | 49.71 | 202,626 | -0.16(-0.33%) |
May 21, 2018 | 49.61 | 50.03 | 49.30 | 49.87 | 160,485 | +0.35(+0.71%) |
May 18, 2018 | 49.31 | 49.72 | 49.12 | 49.52 | 206,789 | +0.34(+0.68%) |
May 17, 2018 | 49.24 | 49.39 | 48.85 | 49.18 | 164,186 | -0.05(-0.09%) |
May 16, 2018 | 49.44 | 49.53 | 48.97 | 49.23 | 174,114 | -0.21(-0.42%) |
May 15, 2018 | 49.43 | 49.45 | 49.01 | 49.44 | 163,459 | -0.24(-0.47%) |
May 14, 2018 | 50.31 | 50.36 | 49.50 | 49.67 | 173,394 | -0.68(-1.36%) |
May 11, 2018 | 50.30 | 50.46 | 50.05 | 50.36 | 196,483 | +0.17(+0.34%) |
May 10, 2018 | 49.70 | 50.21 | 49.50 | 50.18 | 128,446 | +0.75(+1.51%) |
May 09, 2018 | 49.15 | 50.00 | 48.91 | 49.44 | 308,390 | +0.36(+0.73%) |
May 08, 2018 | 48.76 | 50.40 | 48.55 | 49.08 | 337,605 | -1.52(-2.99%) |
May 07, 2018 | 50.84 | 51.13 | 50.46 | 50.59 | 147,172 | -0.24(-0.48%) |
May 04, 2018 | 50.41 | 51.07 | 50.12 | 50.83 | 218,663 | +0.23(+0.45%) |
May 03, 2018 | 50.40 | 50.88 | 49.67 | 50.61 | 239,053 | +0.01(+0.02%) |
May 02, 2018 | 50.37 | 50.87 | 49.98 | 50.60 | 284,878 | +0.12(+0.23%) |
May 01, 2018 | 50.15 | 50.58 | 49.91 | 50.48 | 283,177 | +0.23(+0.47%) |
Apr 30, 2018 | 50.68 | 50.80 | 50.01 | 50.25 | 2,004,735 | -0.26(-0.52%) |
Apr 27, 2018 | 52.11 | 52.21 | 50.37 | 50.51 | 296,070 | -1.48(-2.84%) |
Apr 26, 2018 | 50.34 | 52.03 | 50.34 | 51.99 | 487,453 | +1.94(+3.87%) |
Apr 25, 2018 | 49.99 | 50.32 | 49.73 | 50.05 | 144,703 | -0.05(-0.09%) |
Apr 24, 2018 | 50.72 | 50.79 | 49.73 | 50.09 | 395,552 | -0.51(-1.02%) |
Apr 23, 2018 | 49.88 | 50.74 | 49.49 | 50.61 | 346,199 | +0.74(+1.48%) |
Apr 20, 2018 | 49.35 | 49.90 | 49.23 | 49.87 | 177,399 | +0.30(+0.60%) |
Apr 19, 2018 | 49.35 | 49.88 | 48.98 | 49.57 | 162,447 | +0.12(+0.24%) |
Apr 18, 2018 | 49.65 | 50.17 | 49.44 | 49.45 | 198,221 | -0.22(-0.44%) |
Apr 17, 2018 | 48.96 | 49.93 | 48.71 | 49.67 | 181,891 | +0.90(+1.85%) |
Apr 16, 2018 | 48.25 | 48.80 | 48.16 | 48.77 | 171,892 | +0.78(+1.62%) |
Apr 13, 2018 | 47.57 | 48.07 | 47.54 | 47.99 | 167,970 | +0.48(+1.01%) |
Apr 12, 2018 | 48.05 | 48.05 | 47.33 | 47.52 | 127,404 | -0.54(-1.13%) |
Apr 11, 2018 | 47.51 | 48.24 | 47.34 | 48.06 | 156,864 | +0.32(+0.68%) |
Apr 10, 2018 | 47.60 | 47.88 | 47.17 | 47.73 | 137,610 | +0.36(+0.76%) |
Apr 09, 2018 | 47.61 | 47.94 | 47.11 | 47.37 | 211,380 | -0.07(-0.15%) |
Apr 06, 2018 | 47.92 | 48.50 | 47.28 | 47.44 | 191,241 | -0.63(-1.31%) |
Apr 05, 2018 | 47.42 | 48.20 | 46.82 | 48.07 | 260,933 | +0.96(+2.03%) |
Apr 04, 2018 | 46.43 | 47.39 | 46.29 | 47.12 | 225,514 | +0.22(+0.46%) |
Apr 03, 2018 | 46.60 | 47.17 | 46.26 | 46.90 | 212,831 | +0.45(+0.97%) |