Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.97 | 50.23 | 49.77 | 49.80 | 906,836 | +0.02(+0.04%) |
Jun 28, 2018 | 49.81 | 49.97 | 49.00 | 49.78 | 1,095,826 | -0.05(-0.10%) |
Jun 27, 2018 | 50.11 | 50.65 | 49.79 | 49.83 | 913,608 | -0.20(-0.40%) |
Jun 26, 2018 | 51.28 | 51.28 | 49.95 | 50.03 | 1,357,361 | +0.15(+0.31%) |
Jun 25, 2018 | 51.30 | 51.30 | 49.63 | 49.88 | 1,076,099 | -1.33(-2.60%) |
Jun 22, 2018 | 52.14 | 52.14 | 51.19 | 51.21 | 2,017,053 | -0.75(-1.44%) |
Jun 21, 2018 | 52.22 | 52.34 | 51.65 | 51.96 | 860,579 | -0.13(-0.26%) |
Jun 20, 2018 | 52.03 | 52.33 | 51.81 | 52.09 | 765,531 | +0.34(+0.67%) |
Jun 19, 2018 | 51.91 | 52.58 | 51.30 | 51.75 | 745,233 | -0.69(-1.32%) |
Jun 18, 2018 | 52.29 | 52.68 | 51.71 | 52.44 | 773,166 | -0.13(-0.26%) |
Jun 15, 2018 | 52.66 | 51.23 | 52.57 | 2,244,295 | +0.54(+1.03%) | |
Jun 14, 2018 | 52.46 | 52.93 | 51.84 | 52.03 | 1,002,296 | -0.16(-0.31%) |
Jun 13, 2018 | 52.15 | 52.39 | 51.87 | 52.20 | 2,038,446 | +0.20(+0.39%) |
Jun 12, 2018 | 52.66 | 52.76 | 51.96 | 52.00 | 726,128 | -0.56(-1.06%) |
Jun 11, 2018 | 52.85 | 52.92 | 52.54 | 52.55 | 438,988 | -0.21(-0.40%) |
Jun 08, 2018 | 52.73 | 52.85 | 52.37 | 52.76 | 626,368 | -0.05(-0.09%) |
Jun 07, 2018 | 53.13 | 53.13 | 52.42 | 52.81 | 450,301 | -0.21(-0.40%) |
Jun 06, 2018 | 52.62 | 53.02 | 791,453 | +0.11(+0.20%) | ||
Jun 05, 2018 | 53.16 | 53.40 | 52.54 | 52.92 | 627,444 | -0.10(-0.18%) |
Jun 04, 2018 | 52.65 | 53.19 | 52.25 | 53.01 | 959,986 | +0.57(+1.08%) |
Jun 01, 2018 | 52.03 | 52.71 | 51.90 | 52.45 | 746,087 | +0.80(+1.54%) |
May 31, 2018 | 51.80 | 52.16 | 51.48 | 51.65 | 1,001,865 | -0.15(-0.30%) |
May 30, 2018 | 51.27 | 51.95 | 51.19 | 51.80 | 665,149 | +0.76(+1.48%) |
May 29, 2018 | 51.24 | 51.51 | 50.87 | 51.05 | 1,011,346 | -0.54(-1.04%) |
May 25, 2018 | 51.58 | 51.58 | 51.58 | 0 | -0.79(-1.50%) | |
May 24, 2018 | 51.71 | 52.38 | 51.65 | 52.37 | 745,629 | +0.63(+1.22%) |
May 23, 2018 | 51.43 | 51.74 | 51.30 | 51.74 | 662,740 | +0.06(+0.11%) |
May 22, 2018 | 52.25 | 52.46 | 51.56 | 51.68 | 698,345 | -0.57(-1.10%) |
May 21, 2018 | 52.11 | 52.60 | 51.99 | 52.25 | 806,412 | +0.30(+0.57%) |
May 18, 2018 | 51.99 | 52.30 | 51.81 | 51.96 | 886,215 | -0.06(-0.11%) |
May 17, 2018 | 52.29 | 52.50 | 51.94 | 52.01 | 1,036,337 | -0.29(-0.55%) |
May 16, 2018 | 52.63 | 52.90 | 52.19 | 52.30 | 1,313,521 | -0.23(-0.44%) |
May 15, 2018 | 52.57 | 52.81 | 52.22 | 52.53 | 1,094,080 | -0.26(-0.49%) |
May 14, 2018 | 52.94 | 53.00 | 52.48 | 52.79 | 1,334,318 | -0.01(-0.02%) |
May 11, 2018 | 52.89 | 53.03 | 52.64 | 52.80 | 1,186,077 | -0.04(-0.07%) |
May 10, 2018 | 53.19 | 53.19 | 52.69 | 52.84 | 1,124,197 | -0.09(-0.16%) |
May 09, 2018 | 52.79 | 53.01 | 52.44 | 52.92 | 1,136,287 | +0.26(+0.49%) |
May 08, 2018 | 52.01 | 53.15 | 51.87 | 52.66 | 1,112,500 | +0.65(+1.25%) |
May 07, 2018 | 51.61 | 52.27 | 51.50 | 52.01 | 869,101 | -0.08(-0.15%) |
May 04, 2018 | 51.09 | 52.18 | 50.84 | 52.09 | 923,340 | +0.80(+1.56%) |
May 03, 2018 | 51.17 | 51.39 | 50.61 | 51.29 | 858,454 | -0.17(-0.33%) |
May 02, 2018 | 51.21 | 51.73 | 51.15 | 51.46 | 1,214,977 | +0.25(+0.49%) |
May 01, 2018 | 50.82 | 51.32 | 50.50 | 51.21 | 1,261,512 | +0.05(+0.09%) |
Apr 30, 2018 | 52.03 | 52.18 | 51.11 | 51.16 | 1,556,362 | -0.80(-1.54%) |
Apr 27, 2018 | 50.74 | 52.38 | 50.74 | 51.97 | 1,873,869 | +1.41(+2.80%) |
Apr 26, 2018 | 50.35 | 50.76 | 49.74 | 50.55 | 1,050,361 | +0.70(+1.40%) |
Apr 25, 2018 | 48.79 | 50.25 | 48.68 | 49.86 | 2,023,272 | +1.06(+2.17%) |
Apr 24, 2018 | 50.04 | 50.30 | 48.52 | 48.79 | 1,483,676 | -0.93(-1.86%) |
Apr 23, 2018 | 50.42 | 50.63 | 49.59 | 49.72 | 1,695,467 | -0.52(-1.03%) |
Apr 20, 2018 | 50.41 | 50.60 | 50.10 | 50.24 | 726,057 | -0.12(-0.25%) |
Apr 19, 2018 | 50.44 | 50.62 | 50.19 | 50.36 | 580,581 | -0.34(-0.68%) |
Apr 18, 2018 | 50.72 | 51.04 | 50.45 | 50.71 | 412,980 | +0.11(+0.23%) |
Apr 17, 2018 | 50.19 | 50.87 | 49.31 | 50.59 | 694,864 | +0.75(+1.51%) |
Apr 16, 2018 | 49.52 | 50.03 | 49.22 | 49.84 | 673,526 | +0.75(+1.54%) |
Apr 13, 2018 | 49.41 | 49.75 | 48.80 | 49.08 | 765,507 | -0.14(-0.29%) |
Apr 12, 2018 | 49.13 | 49.74 | 49.12 | 49.22 | 826,097 | +0.24(+0.49%) |
Apr 11, 2018 | 48.58 | 49.23 | 48.58 | 48.99 | 849,454 | +0.07(+0.14%) |
Apr 10, 2018 | 48.57 | 49.18 | 48.53 | 48.92 | 577,989 | +0.93(+1.93%) |
Apr 09, 2018 | 48.14 | 48.73 | 47.95 | 47.99 | 715,201 | +0.04(+0.08%) |
Apr 06, 2018 | 48.58 | 48.68 | 47.72 | 47.95 | 889,833 | -1.04(-2.13%) |
Apr 05, 2018 | 48.78 | 49.30 | 48.67 | 49.00 | 609,210 | +0.53(+1.08%) |
Apr 04, 2018 | 47.56 | 48.55 | 47.29 | 48.47 | 713,628 | +0.18(+0.38%) |
Apr 03, 2018 | 47.43 | 48.36 | 47.35 | 48.29 | 1,640,917 | +0.96(+2.04%) |