Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.20 | 52.50 | 52.17 | 52.17 | 38,895 | +0.26(+0.50%) |
Jun 28, 2018 | 51.61 | 51.96 | 51.34 | 51.91 | 21,587 | +0.08(+0.16%) |
Jun 27, 2018 | 52.35 | 52.52 | 51.80 | 51.83 | 44,475 | -0.52(-0.99%) |
Jun 26, 2018 | 52.42 | 52.55 | 52.21 | 52.34 | 120,377 | -0.05(-0.09%) |
Jun 25, 2018 | 52.80 | 52.91 | 52.15 | 52.39 | 100,545 | -0.62(-1.17%) |
Jun 22, 2018 | 52.92 | 53.17 | 52.79 | 53.01 | 85,721 | +0.33(+0.63%) |
Jun 21, 2018 | 52.92 | 52.93 | 52.55 | 52.68 | 99,362 | -0.18(-0.33%) |
Jun 20, 2018 | 52.81 | 52.94 | 52.73 | 52.85 | 100,377 | +0.22(+0.42%) |
Jun 19, 2018 | 52.22 | 52.66 | 52.10 | 52.63 | 37,212 | +0.03(+0.07%) |
Jun 18, 2018 | 52.66 | 52.68 | 52.37 | 52.59 | 329,965 | -0.45(-0.85%) |
Jun 15, 2018 | 52.91 | 52.81 | 53.04 | 203,001 | +0.13(+0.24%) | |
Jun 14, 2018 | 52.81 | 53.04 | 52.80 | 52.91 | 37,963 | +0.16(+0.31%) |
Jun 13, 2018 | 52.82 | 53.00 | 52.64 | 52.75 | 30,603 | +0.09(+0.17%) |
Jun 12, 2018 | 52.81 | 52.83 | 52.53 | 52.66 | 18,164 | -0.09(-0.17%) |
Jun 11, 2018 | 52.68 | 53.01 | 52.54 | 52.75 | 65,760 | +0.08(+0.16%) |
Jun 08, 2018 | 52.37 | 52.67 | 52.36 | 52.67 | 74,344 | +0.29(+0.56%) |
Jun 07, 2018 | 52.56 | 52.56 | 52.26 | 52.37 | 29,276 | -0.06(-0.12%) |
Jun 06, 2018 | 52.52 | 52.44 | 25,213 | +0.46(+0.88%) | ||
Jun 05, 2018 | 52.02 | 52.17 | 51.79 | 51.98 | 27,872 | -0.14(-0.26%) |
Jun 04, 2018 | 52.12 | 52.21 | 51.94 | 52.12 | 26,065 | +0.06(+0.12%) |
Jun 01, 2018 | 51.78 | 52.08 | 51.57 | 52.05 | 64,666 | +0.60(+1.17%) |
May 31, 2018 | 51.92 | 51.93 | 51.45 | 51.45 | 58,190 | -0.50(-0.97%) |
May 30, 2018 | 51.57 | 52.09 | 51.57 | 51.95 | 43,751 | +0.78(+1.52%) |
May 29, 2018 | 51.39 | 51.53 | 50.95 | 51.17 | 33,036 | -0.62(-1.20%) |
May 25, 2018 | 51.80 | 51.80 | 51.80 | 0 | -0.13(-0.25%) | |
May 24, 2018 | 51.98 | 52.19 | 51.73 | 51.93 | 16,810 | -0.05(-0.11%) |
May 23, 2018 | 51.78 | 52.07 | 51.78 | 51.98 | 220,963 | -0.14(-0.26%) |
May 22, 2018 | 52.25 | 52.34 | 52.05 | 52.12 | 95,992 | -0.05(-0.09%) |
May 21, 2018 | 52.30 | 52.46 | 52.11 | 52.16 | 28,619 | +0.09(+0.18%) |
May 18, 2018 | 51.97 | 52.17 | 51.83 | 52.07 | 53,294 | +0.04(+0.07%) |
May 17, 2018 | 51.94 | 52.09 | 51.84 | 52.04 | 33,966 | +0.03(+0.05%) |
May 16, 2018 | 51.72 | 52.10 | 51.72 | 52.01 | 29,680 | +0.39(+0.76%) |
May 15, 2018 | 51.92 | 51.92 | 51.49 | 51.61 | 31,356 | -0.65(-1.24%) |
May 14, 2018 | 52.05 | 52.47 | 52.05 | 52.26 | 31,981 | +0.39(+0.76%) |
May 11, 2018 | 51.30 | 51.98 | 51.24 | 51.87 | 75,068 | +0.62(+1.22%) |
May 10, 2018 | 50.84 | 51.44 | 50.84 | 51.25 | 17,861 | +0.52(+1.03%) |
May 09, 2018 | 50.55 | 50.92 | 50.35 | 50.73 | 49,306 | +0.17(+0.34%) |
May 08, 2018 | 50.75 | 50.76 | 50.37 | 50.55 | 52,554 | -0.27(-0.52%) |
May 07, 2018 | 50.93 | 51.10 | 50.79 | 50.82 | 31,172 | +0.02(+0.04%) |
May 04, 2018 | 50.35 | 50.98 | 50.32 | 50.80 | 60,349 | +0.28(+0.56%) |
May 03, 2018 | 50.71 | 50.85 | 50.00 | 50.52 | 45,472 | -0.31(-0.61%) |
May 02, 2018 | 51.12 | 51.19 | 50.69 | 50.83 | 66,447 | -0.35(-0.68%) |
May 01, 2018 | 51.29 | 51.36 | 50.85 | 51.17 | 123,164 | -0.19(-0.37%) |
Apr 30, 2018 | 51.94 | 51.96 | 51.30 | 51.37 | 62,509 | -0.53(-1.01%) |
Apr 27, 2018 | 51.68 | 51.94 | 51.60 | 51.89 | 42,720 | +0.17(+0.33%) |
Apr 26, 2018 | 51.31 | 51.75 | 51.24 | 51.72 | 30,018 | +0.55(+1.07%) |
Apr 25, 2018 | 50.94 | 51.17 | 50.65 | 51.17 | 33,951 | +0.15(+0.30%) |
Apr 24, 2018 | 51.45 | 51.52 | 50.79 | 51.02 | 69,275 | -0.32(-0.62%) |
Apr 23, 2018 | 51.34 | 51.48 | 51.23 | 51.34 | 62,293 | +0.10(+0.20%) |
Apr 20, 2018 | 51.46 | 51.50 | 51.17 | 51.24 | 29,865 | -0.36(-0.69%) |
Apr 19, 2018 | 51.91 | 51.91 | 51.42 | 51.59 | 48,347 | -0.47(-0.91%) |
Apr 18, 2018 | 52.08 | 52.21 | 51.89 | 52.07 | 35,232 | +0.05(+0.09%) |
Apr 17, 2018 | 51.91 | 52.13 | 51.80 | 52.02 | 58,415 | +0.37(+0.72%) |
Apr 16, 2018 | 51.68 | 51.75 | 51.53 | 51.65 | 33,339 | +0.33(+0.63%) |
Apr 13, 2018 | 51.54 | 51.58 | 51.12 | 51.33 | 25,824 | -0.13(-0.25%) |
Apr 12, 2018 | 51.32 | 51.64 | 51.32 | 51.45 | 27,193 | +0.38(+0.74%) |
Apr 11, 2018 | 51.24 | 51.35 | 51.05 | 51.08 | 53,851 | -0.52(-1.01%) |
Apr 10, 2018 | 51.37 | 51.68 | 51.19 | 51.60 | 39,551 | +0.75(+1.47%) |
Apr 09, 2018 | 50.75 | 51.32 | 50.53 | 50.85 | 41,805 | +0.54(+1.06%) |
Apr 06, 2018 | 51.06 | 51.22 | 50.00 | 50.32 | 64,262 | -0.91(-1.78%) |
Apr 05, 2018 | 51.40 | 51.50 | 51.17 | 51.23 | 48,305 | +0.03(+0.06%) |
Apr 04, 2018 | 50.01 | 51.26 | 49.96 | 51.20 | 42,065 | +0.59(+1.16%) |
Apr 03, 2018 | 50.26 | 50.63 | 49.95 | 50.61 | 121,129 | +0.69(+1.38%) |