Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.16 | 52.72 | 52.93 | 12,559 | +0.08(+0.14%) | |
Jun 28, 2018 | 52.12 | 52.89 | 52.12 | 52.85 | 10,983 | +0.65(+1.25%) |
Jun 27, 2018 | 52.56 | 52.64 | 52.18 | 52.20 | 6,252 | -0.23(-0.45%) |
Jun 26, 2018 | 52.26 | 52.65 | 52.26 | 52.43 | 22,429 | +0.14(+0.27%) |
Jun 25, 2018 | 52.09 | 52.38 | 51.96 | 52.29 | 15,295 | +0.18(+0.35%) |
Jun 22, 2018 | 51.79 | 52.19 | 51.79 | 52.11 | 7,728 | +0.35(+0.67%) |
Jun 21, 2018 | 51.40 | 51.79 | 51.40 | 51.76 | 19,560 | +0.28(+0.55%) |
Jun 20, 2018 | 50.89 | 51.48 | 50.79 | 51.48 | 9,264 | +0.71(+1.39%) |
Jun 19, 2018 | 50.46 | 51.11 | 50.46 | 50.77 | 8,291 | -0.02(-0.03%) |
Jun 18, 2018 | 50.75 | 51.04 | 50.47 | 50.79 | 13,110 | -0.21(-0.41%) |
Jun 15, 2018 | 51.45 | 51.01 | 51.00 | 17,439 | -0.02(-0.03%) | |
Jun 14, 2018 | 50.58 | 51.28 | 50.58 | 51.01 | 12,565 | +0.57(+1.12%) |
Jun 13, 2018 | 51.36 | 51.57 | 50.40 | 50.45 | 13,646 | -0.83(-1.62%) |
Jun 12, 2018 | 50.88 | 51.51 | 50.88 | 51.28 | 15,060 | +0.22(+0.44%) |
Jun 11, 2018 | 51.02 | 51.08 | 50.89 | 51.05 | 8,825 | -0.06(-0.12%) |
Jun 08, 2018 | 50.88 | 51.27 | 50.88 | 51.12 | 10,593 | +0.24(+0.47%) |
Jun 07, 2018 | 50.71 | 51.03 | 50.53 | 50.88 | 23,205 | +0.08(+0.17%) |
Jun 06, 2018 | 50.48 | 50.80 | 10,183 | -0.01(-0.02%) | ||
Jun 05, 2018 | 51.18 | 51.31 | 50.74 | 50.80 | 46,703 | -0.24(-0.48%) |
Jun 04, 2018 | 50.67 | 51.07 | 50.54 | 51.05 | 35,227 | +0.45(+0.89%) |
Jun 01, 2018 | 50.29 | 50.70 | 50.29 | 50.60 | 60,902 | +0.21(+0.41%) |
May 31, 2018 | 50.43 | 50.43 | 50.14 | 50.39 | 13,322 | -0.05(-0.10%) |
May 30, 2018 | 49.54 | 50.56 | 49.54 | 50.44 | 14,375 | +0.90(+1.81%) |
May 29, 2018 | 49.27 | 49.67 | 49.07 | 49.54 | 15,287 | +0.26(+0.52%) |
May 25, 2018 | 49.28 | 49.28 | 49.28 | 0 | +0.29(+0.59%) | |
May 24, 2018 | 49.14 | 49.21 | 48.78 | 48.99 | 8,561 | -0.17(-0.36%) |
May 23, 2018 | 48.48 | 49.26 | 48.48 | 49.17 | 18,628 | +0.74(+1.53%) |
May 22, 2018 | 48.31 | 48.51 | 48.18 | 48.43 | 8,478 | +0.06(+0.12%) |
May 21, 2018 | 47.92 | 48.50 | 47.69 | 48.37 | 18,470 | +0.57(+1.20%) |
May 18, 2018 | 47.75 | 48.04 | 47.70 | 47.80 | 33,976 | -0.11(-0.24%) |
May 17, 2018 | 48.25 | 48.34 | 47.81 | 47.91 | 17,598 | -0.39(-0.81%) |
May 16, 2018 | 48.63 | 48.66 | 48.24 | 48.30 | 24,822 | -0.22(-0.46%) |
May 15, 2018 | 49.22 | 49.22 | 48.51 | 48.53 | 31,417 | -0.95(-1.92%) |
May 14, 2018 | 50.00 | 50.00 | 49.29 | 49.47 | 20,339 | -0.45(-0.90%) |
May 11, 2018 | 50.36 | 50.36 | 49.89 | 49.92 | 23,847 | -0.21(-0.41%) |
May 10, 2018 | 49.98 | 50.20 | 49.95 | 50.13 | 36,494 | +0.34(+0.68%) |
May 09, 2018 | 49.32 | 49.79 | 49.32 | 49.79 | 35,680 | +0.36(+0.72%) |
May 08, 2018 | 49.46 | 49.49 | 49.24 | 49.43 | 12,814 | -0.18(-0.37%) |
May 07, 2018 | 49.39 | 49.62 | 49.19 | 49.62 | 19,216 | +0.48(+0.98%) |
May 04, 2018 | 48.84 | 49.27 | 48.83 | 49.13 | 12,378 | +0.45(+0.92%) |
May 03, 2018 | 48.43 | 49.00 | 48.43 | 48.68 | 14,885 | +0.07(+0.14%) |
May 02, 2018 | 48.71 | 48.74 | 48.15 | 48.62 | 10,144 | -0.19(-0.39%) |
May 01, 2018 | 48.24 | 48.90 | 48.24 | 48.81 | 33,540 | +0.52(+1.07%) |
Apr 30, 2018 | 48.38 | 48.59 | 48.22 | 48.29 | 8,475 | -0.10(-0.21%) |
Apr 27, 2018 | 47.54 | 48.51 | 47.54 | 48.39 | 22,485 | +1.21(+2.56%) |
Apr 26, 2018 | 46.87 | 47.46 | 46.87 | 47.19 | 16,886 | +0.42(+0.91%) |
Apr 25, 2018 | 46.67 | 46.77 | 46.39 | 46.76 | 18,205 | +0.01(+0.02%) |
Apr 24, 2018 | 46.56 | 47.04 | 46.45 | 46.75 | 13,776 | +0.22(+0.46%) |
Apr 23, 2018 | 46.65 | 46.72 | 46.41 | 46.54 | 35,870 | -0.16(-0.34%) |
Apr 20, 2018 | 47.12 | 47.20 | 46.56 | 46.70 | 27,758 | -0.46(-0.97%) |
Apr 19, 2018 | 48.05 | 48.05 | 46.87 | 47.15 | 63,022 | -0.86(-1.78%) |
Apr 18, 2018 | 48.21 | 48.21 | 47.94 | 48.01 | 14,916 | -0.13(-0.28%) |
Apr 17, 2018 | 47.77 | 48.28 | 47.59 | 48.14 | 186,801 | +0.43(+0.89%) |
Apr 16, 2018 | 47.73 | 47.83 | 47.39 | 47.72 | 12,059 | +0.19(+0.40%) |
Apr 13, 2018 | 47.19 | 47.57 | 47.18 | 47.53 | 13,723 | +0.36(+0.76%) |
Apr 12, 2018 | 48.00 | 48.00 | 47.09 | 47.17 | 20,576 | -0.77(-1.61%) |
Apr 11, 2018 | 48.00 | 48.26 | 47.91 | 47.94 | 11,156 | -0.07(-0.14%) |
Apr 10, 2018 | 48.24 | 48.24 | 47.95 | 48.01 | 16,569 | -0.01(-0.02%) |
Apr 09, 2018 | 48.19 | 48.58 | 47.84 | 48.02 | 19,424 | -0.07(-0.16%) |
Apr 06, 2018 | 48.14 | 48.59 | 48.05 | 48.09 | 30,783 | -0.02(-0.05%) |
Apr 05, 2018 | 48.46 | 48.46 | 47.83 | 48.12 | 22,989 | -0.25(-0.52%) |
Apr 04, 2018 | 47.66 | 48.51 | 47.66 | 48.37 | 15,315 | +0.61(+1.27%) |
Apr 03, 2018 | 47.07 | 47.97 | 46.95 | 47.76 | 10,033 | +0.38(+0.81%) |