Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.93 | 52.80 | 2,430 | +0.13(+0.24%) | ||
Jun 28, 2018 | 52.40 | 52.69 | 52.33 | 52.67 | 3,275 | +0.27(+0.52%) |
Jun 27, 2018 | 52.73 | 52.77 | 52.39 | 52.40 | 14,323 | -0.45(-0.85%) |
Jun 26, 2018 | 52.71 | 52.85 | 52.71 | 52.85 | 2,406 | +0.25(+0.48%) |
Jun 25, 2018 | 52.70 | 52.78 | 52.47 | 52.60 | 6,396 | -0.25(-0.48%) |
Jun 22, 2018 | 52.86 | 52.95 | 52.85 | 52.85 | 5,118 | +0.28(+0.54%) |
Jun 21, 2018 | 52.67 | 52.67 | 52.57 | 52.57 | 1,644 | -0.13(-0.25%) |
Jun 20, 2018 | 52.60 | 52.80 | 52.60 | 52.70 | 5,600 | +0.29(+0.55%) |
Jun 19, 2018 | 52.39 | 52.51 | 52.36 | 52.41 | 7,181 | -0.25(-0.47%) |
Jun 18, 2018 | 52.64 | 52.76 | 52.61 | 52.66 | 2,288 | -0.19(-0.35%) |
Jun 15, 2018 | 52.96 | 52.81 | 52.85 | 8,268 | -0.11(-0.21%) | |
Jun 14, 2018 | 52.93 | 52.97 | 52.89 | 52.96 | 7,785 | +0.07(+0.13%) |
Jun 13, 2018 | 53.39 | 53.39 | 52.89 | 52.89 | 6,061 | -0.50(-0.93%) |
Jun 12, 2018 | 53.32 | 53.41 | 53.32 | 53.39 | 5,695 | +0.01(+0.02%) |
Jun 11, 2018 | 53.43 | 53.43 | 53.38 | 53.38 | 1,606 | -0.09(-0.18%) |
Jun 08, 2018 | 53.41 | 53.50 | 53.41 | 53.47 | 2,707 | +0.05(+0.10%) |
Jun 07, 2018 | 53.53 | 53.57 | 53.39 | 53.42 | 9,743 | -0.08(-0.16%) |
Jun 06, 2018 | 53.47 | 53.50 | 31,179 | +0.09(+0.17%) | ||
Jun 05, 2018 | 53.52 | 53.52 | 53.37 | 53.41 | 5,743 | +0.01(+0.01%) |
Jun 04, 2018 | 53.17 | 53.40 | 53.17 | 53.40 | 9,782 | +0.49(+0.94%) |
Jun 01, 2018 | 52.84 | 52.97 | 52.84 | 52.91 | 11,280 | +0.17(+0.32%) |
May 31, 2018 | 52.66 | 52.74 | 52.61 | 52.74 | 2,171 | -0.08(-0.15%) |
May 30, 2018 | 52.38 | 52.85 | 52.38 | 52.82 | 8,066 | +0.88(+1.70%) |
May 29, 2018 | 52.08 | 52.14 | 51.93 | 51.93 | 6,486 | -0.43(-0.82%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.07(+0.13%) | |
May 24, 2018 | 52.45 | 52.47 | 52.23 | 52.29 | 7,389 | -0.01(-0.02%) |
May 23, 2018 | 51.95 | 52.36 | 51.95 | 52.30 | 10,573 | +0.14(+0.27%) |
May 22, 2018 | 52.13 | 52.16 | 52.13 | 52.16 | 2,023 | +0.08(+0.15%) |
May 21, 2018 | 51.82 | 52.08 | 51.74 | 52.08 | 3,126 | +0.53(+1.03%) |
May 18, 2018 | 51.58 | 51.58 | 51.44 | 51.56 | 10,561 | -0.07(-0.13%) |
May 17, 2018 | 51.72 | 51.75 | 51.62 | 51.62 | 8,867 | -0.17(-0.32%) |
May 16, 2018 | 51.80 | 51.83 | 51.79 | 51.79 | 1,869 | -0.08(-0.15%) |
May 15, 2018 | 52.16 | 52.16 | 51.87 | 51.87 | 2,448 | -0.87(-1.64%) |
May 14, 2018 | 52.82 | 52.83 | 52.73 | 52.73 | 14,627 | -0.14(-0.27%) |
May 11, 2018 | 52.95 | 53.00 | 52.86 | 52.87 | 6,855 | +0.04(+0.08%) |
May 10, 2018 | 52.64 | 52.85 | 52.63 | 52.83 | 8,917 | +0.33(+0.62%) |
May 09, 2018 | 52.26 | 52.50 | 52.19 | 52.50 | 24,530 | +0.31(+0.60%) |
May 08, 2018 | 52.24 | 52.25 | 52.15 | 52.19 | 5,263 | -0.12(-0.22%) |
May 07, 2018 | 52.05 | 52.34 | 52.05 | 52.31 | 7,489 | +0.16(+0.31%) |
May 04, 2018 | 51.80 | 52.24 | 51.80 | 52.15 | 13,092 | +0.18(+0.36%) |
May 03, 2018 | 51.86 | 51.97 | 51.72 | 51.97 | 2,650 | +0.08(+0.16%) |
May 02, 2018 | 51.98 | 51.98 | 51.82 | 51.88 | 4,324 | -0.16(-0.31%) |
May 01, 2018 | 51.82 | 52.04 | 51.72 | 52.04 | 7,200 | +0.23(+0.44%) |
Apr 30, 2018 | 52.13 | 52.13 | 51.82 | 51.82 | 20,700 | -0.11(-0.20%) |
Apr 27, 2018 | 51.54 | 51.97 | 51.54 | 51.92 | 4,013 | +0.63(+1.24%) |
Apr 26, 2018 | 51.14 | 51.30 | 51.14 | 51.29 | 12,523 | +0.39(+0.78%) |
Apr 25, 2018 | 50.81 | 50.93 | 50.67 | 50.89 | 8,185 | +0.09(+0.18%) |
Apr 24, 2018 | 51.00 | 51.10 | 50.80 | 50.80 | 5,811 | -0.08(-0.16%) |
Apr 23, 2018 | 51.00 | 51.06 | 50.82 | 50.88 | 6,265 | -0.19(-0.37%) |
Apr 20, 2018 | 51.34 | 51.34 | 51.03 | 51.07 | 1,591 | -0.22(-0.43%) |
Apr 19, 2018 | 51.21 | 51.32 | 51.21 | 51.29 | 3,889 | -0.71(-1.37%) |
Apr 18, 2018 | 51.93 | 52.08 | 51.93 | 52.00 | 7,325 | +0.19(+0.37%) |
Apr 17, 2018 | 51.74 | 51.87 | 51.74 | 51.81 | 2,113 | +0.42(+0.81%) |
Apr 16, 2018 | 51.21 | 51.40 | 51.21 | 51.39 | 8,379 | +0.23(+0.45%) |
Apr 13, 2018 | 51.16 | 51.26 | 51.09 | 51.16 | 3,144 | +0.13(+0.26%) |
Apr 12, 2018 | 51.07 | 51.07 | 50.98 | 51.03 | 1,978 | -0.13(-0.26%) |
Apr 11, 2018 | 50.93 | 51.22 | 50.93 | 51.16 | 1,919 | +0.06(+0.12%) |
Apr 10, 2018 | 51.09 | 51.19 | 51.03 | 51.10 | 5,596 | -0.04(-0.09%) |
Apr 09, 2018 | 51.07 | 51.20 | 50.93 | 51.15 | 12,650 | +0.36(+0.71%) |
Apr 06, 2018 | 51.03 | 51.27 | 50.69 | 50.79 | 10,291 | -0.33(-0.65%) |
Apr 05, 2018 | 51.06 | 51.12 | 50.89 | 51.12 | 7,502 | +0.05(+0.10%) |
Apr 04, 2018 | 50.34 | 51.08 | 50.34 | 51.07 | 11,891 | +0.41(+0.82%) |
Apr 03, 2018 | 50.26 | 50.66 | 50.23 | 50.66 | 11,784 | +0.52(+1.04%) |