Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.60 | 51.60 | 51.34 | 51.39 | 1,032,887 | +0.72(+1.42%) |
Jun 28, 2018 | 50.63 | 50.76 | 50.53 | 50.67 | 1,300,074 | +0.16(+0.31%) |
Jun 27, 2018 | 51.02 | 51.19 | 50.48 | 50.51 | 1,532,441 | -0.28(-0.54%) |
Jun 26, 2018 | 50.96 | 50.99 | 50.74 | 50.79 | 904,893 | -0.17(-0.33%) |
Jun 25, 2018 | 51.18 | 51.21 | 50.74 | 50.96 | 1,100,251 | -0.14(-0.27%) |
Jun 22, 2018 | 50.84 | 51.22 | 50.69 | 51.10 | 1,680,668 | +0.90(+1.80%) |
Jun 21, 2018 | 50.34 | 50.48 | 50.07 | 50.19 | 1,149,280 | +0.04(+0.07%) |
Jun 20, 2018 | 50.35 | 50.35 | 49.96 | 50.15 | 921,211 | +0.39(+0.78%) |
Jun 19, 2018 | 49.59 | 49.86 | 49.56 | 49.77 | 889,398 | -0.06(-0.13%) |
Jun 18, 2018 | 49.98 | 50.05 | 49.67 | 49.83 | 977,252 | -0.67(-1.33%) |
Jun 15, 2018 | 49.84 | 50.26 | 50.51 | 1,568,584 | +0.66(+1.33%) | |
Jun 14, 2018 | 50.02 | 50.18 | 49.69 | 49.84 | 2,471,421 | -1.46(-2.84%) |
Jun 13, 2018 | 51.58 | 51.58 | 51.04 | 51.30 | 1,142,986 | -0.42(-0.82%) |
Jun 12, 2018 | 51.77 | 51.91 | 51.65 | 51.72 | 1,010,278 | +0.06(+0.11%) |
Jun 11, 2018 | 51.41 | 51.85 | 51.35 | 51.67 | 1,222,957 | +0.03(+0.05%) |
Jun 08, 2018 | 51.15 | 51.66 | 51.12 | 51.64 | 1,325,666 | +0.56(+1.10%) |
Jun 07, 2018 | 51.07 | 51.43 | 50.96 | 51.08 | 1,582,875 | -0.26(-0.50%) |
Jun 06, 2018 | 50.85 | 51.34 | 1,258,231 | -0.42(-0.80%) | ||
Jun 05, 2018 | 51.82 | 51.97 | 51.68 | 51.75 | 1,116,128 | -0.05(-0.09%) |
Jun 04, 2018 | 51.83 | 52.01 | 51.62 | 51.80 | 2,018,108 | +0.22(+0.43%) |
Jun 01, 2018 | 51.61 | 51.71 | 51.26 | 51.58 | 3,414,889 | +0.14(+0.27%) |
May 31, 2018 | 51.92 | 51.97 | 51.29 | 51.44 | 1,896,304 | -0.82(-1.57%) |
May 30, 2018 | 51.81 | 52.32 | 51.52 | 52.26 | 1,157,538 | +0.99(+1.92%) |
May 29, 2018 | 51.57 | 51.70 | 51.15 | 51.27 | 1,290,876 | -0.55(-1.07%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 52.06 | 52.16 | 51.78 | 51.90 | 1,119,189 | -0.22(-0.42%) |
May 23, 2018 | 51.99 | 52.14 | 51.77 | 52.12 | 1,553,195 | -0.12(-0.23%) |
May 22, 2018 | 52.30 | 52.57 | 52.20 | 52.24 | 825,415 | +0.08(+0.16%) |
May 21, 2018 | 52.20 | 52.28 | 52.11 | 52.16 | 1,448,734 | +0.18(+0.36%) |
May 18, 2018 | 51.98 | 52.07 | 51.75 | 51.97 | 1,745,044 | +0.49(+0.95%) |
May 17, 2018 | 51.62 | 51.62 | 51.34 | 51.48 | 1,079,276 | -0.01(-0.02%) |
May 16, 2018 | 51.22 | 51.66 | 51.17 | 51.49 | 1,106,652 | -0.30(-0.57%) |
May 15, 2018 | 51.65 | 51.95 | 51.48 | 51.79 | 992,649 | -0.57(-1.09%) |
May 14, 2018 | 52.88 | 52.88 | 52.33 | 52.36 | 886,615 | +0.06(+0.12%) |
May 11, 2018 | 52.37 | 52.54 | 52.23 | 52.29 | 890,688 | -0.01(-0.02%) |
May 10, 2018 | 52.31 | 52.39 | 52.04 | 52.30 | 881,638 | +0.36(+0.69%) |
May 09, 2018 | 51.63 | 52.00 | 51.59 | 51.94 | 975,299 | +0.56(+1.09%) |
May 08, 2018 | 51.44 | 51.49 | 51.22 | 51.38 | 1,258,862 | +0.56(+1.11%) |
May 07, 2018 | 50.96 | 51.02 | 50.72 | 50.82 | 864,576 | -0.05(-0.09%) |
May 04, 2018 | 50.36 | 50.86 | 50.32 | 50.86 | 1,911,378 | +0.40(+0.79%) |
May 03, 2018 | 50.42 | 50.74 | 50.31 | 50.47 | 1,444,392 | +0.40(+0.79%) |
May 02, 2018 | 50.94 | 50.99 | 50.01 | 50.07 | 1,556,202 | -1.59(-3.08%) |
May 01, 2018 | 51.79 | 51.82 | 51.43 | 51.66 | 664,642 | -0.56(-1.07%) |
Apr 30, 2018 | 52.46 | 52.48 | 52.07 | 52.22 | 1,297,386 | +0.22(+0.42%) |
Apr 27, 2018 | 51.65 | 52.11 | 51.51 | 52.00 | 1,232,993 | +0.69(+1.34%) |
Apr 26, 2018 | 51.51 | 51.53 | 51.15 | 51.32 | 1,072,985 | +0.39(+0.77%) |
Apr 25, 2018 | 50.95 | 51.03 | 50.77 | 50.92 | 1,160,958 | +0.04(+0.07%) |
Apr 24, 2018 | 51.01 | 51.02 | 50.69 | 50.89 | 1,748,333 | +0.61(+1.22%) |
Apr 23, 2018 | 50.59 | 50.63 | 50.12 | 50.27 | 1,519,732 | -0.27(-0.54%) |
Apr 20, 2018 | 50.90 | 50.98 | 50.42 | 50.55 | 2,303,409 | -0.48(-0.93%) |
Apr 19, 2018 | 51.14 | 51.32 | 50.78 | 51.02 | 1,320,124 | -1.23(-2.34%) |
Apr 18, 2018 | 52.41 | 52.60 | 52.18 | 52.25 | 1,101,450 | -0.07(-0.14%) |
Apr 17, 2018 | 52.06 | 52.41 | 52.06 | 52.32 | 789,055 | +0.08(+0.16%) |
Apr 16, 2018 | 52.18 | 52.36 | 52.00 | 52.24 | 941,600 | +0.12(+0.23%) |
Apr 13, 2018 | 51.82 | 52.21 | 51.82 | 52.12 | 1,176,187 | +0.30(+0.58%) |
Apr 12, 2018 | 51.97 | 52.18 | 51.81 | 51.82 | 945,113 | -0.02(-0.04%) |
Apr 11, 2018 | 51.92 | 52.18 | 51.80 | 51.84 | 1,025,498 | +0.01(+0.02%) |
Apr 10, 2018 | 51.98 | 52.08 | 51.69 | 51.83 | 1,686,635 | -0.37(-0.72%) |
Apr 09, 2018 | 52.46 | 52.48 | 52.15 | 52.20 | 1,326,368 | -0.18(-0.35%) |
Apr 06, 2018 | 52.55 | 52.95 | 52.30 | 52.39 | 1,915,871 | -0.14(-0.26%) |
Apr 05, 2018 | 52.21 | 52.69 | 52.12 | 52.52 | 1,812,083 | +0.07(+0.14%) |
Apr 04, 2018 | 51.66 | 52.55 | 51.55 | 52.45 | 2,064,862 | +1.04(+2.03%) |
Apr 03, 2018 | 51.49 | 51.52 | 51.18 | 51.41 | 1,472,961 | +0.51(+1.01%) |