Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.50 | 57.90 | 56.90 | 57.05 | 174,219 | -0.35(-0.61%) |
Jun 28, 2018 | 56.45 | 57.70 | 55.90 | 57.40 | 265,525 | +0.80(+1.41%) |
Jun 27, 2018 | 58.90 | 59.40 | 56.50 | 56.60 | 216,311 | -2.30(-3.90%) |
Jun 26, 2018 | 58.85 | 59.65 | 58.25 | 58.90 | 361,363 | +0.10(+0.17%) |
Jun 25, 2018 | 60.40 | 60.40 | 58.10 | 58.80 | 569,543 | -2.10(-3.45%) |
Jun 22, 2018 | 61.70 | 61.70 | 60.20 | 60.90 | 881,853 | -0.75(-1.22%) |
Jun 21, 2018 | 62.20 | 63.10 | 61.38 | 61.65 | 302,320 | -0.20(-0.32%) |
Jun 20, 2018 | 63.10 | 63.55 | 61.80 | 61.85 | 228,241 | -1.10(-1.75%) |
Jun 19, 2018 | 61.85 | 63.20 | 61.30 | 62.95 | 473,063 | +0.50(+0.80%) |
Jun 18, 2018 | 61.20 | 62.90 | 61.20 | 62.45 | 526,481 | +1.00(+1.63%) |
Jun 15, 2018 | 61.70 | 61.10 | 61.45 | 480,072 | -0.30(-0.49%) | |
Jun 14, 2018 | 61.65 | 62.45 | 61.30 | 61.75 | 374,238 | +0.35(+0.57%) |
Jun 13, 2018 | 62.05 | 62.30 | 60.85 | 61.40 | 842,514 | -0.45(-0.73%) |
Jun 12, 2018 | 59.10 | 62.50 | 59.10 | 61.85 | 544,347 | +2.75(+4.65%) |
Jun 11, 2018 | 59.30 | 59.80 | 58.85 | 59.10 | 237,217 | -0.05(-0.08%) |
Jun 08, 2018 | 57.55 | 59.30 | 57.40 | 59.15 | 352,281 | +1.65(+2.87%) |
Jun 07, 2018 | 59.15 | 59.15 | 56.51 | 57.50 | 275,984 | -1.65(-2.79%) |
Jun 06, 2018 | 59.50 | 59.15 | 635,621 | +1.15(+1.98%) | ||
Jun 05, 2018 | 57.45 | 59.65 | 57.35 | 58.00 | 645,439 | +0.80(+1.40%) |
Jun 04, 2018 | 57.25 | 57.65 | 56.75 | 57.20 | 464,768 | +0.05(+0.09%) |
Jun 01, 2018 | 57.40 | 57.40 | 56.05 | 57.15 | 572,676 | +0.00(+0.00%) |
May 31, 2018 | 57.60 | 57.70 | 56.85 | 57.15 | 512,619 | -0.45(-0.78%) |
May 30, 2018 | 58.00 | 58.75 | 57.60 | 57.60 | 257,094 | -0.05(-0.09%) |
May 29, 2018 | 56.75 | 57.75 | 56.50 | 57.65 | 335,297 | +0.60(+1.05%) |
May 25, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 57.75 | 57.90 | 56.88 | 57.05 | 310,020 | -0.70(-1.21%) |
May 23, 2018 | 56.70 | 57.80 | 56.65 | 57.75 | 312,650 | +0.85(+1.49%) |
May 22, 2018 | 57.40 | 57.90 | 56.80 | 56.90 | 131,115 | -0.40(-0.70%) |
May 21, 2018 | 56.55 | 57.35 | 55.65 | 57.30 | 342,745 | -0.20(-0.35%) |
May 18, 2018 | 57.85 | 58.30 | 57.50 | 57.50 | 222,923 | -0.30(-0.52%) |
May 17, 2018 | 56.95 | 58.20 | 56.95 | 57.80 | 175,400 | +0.85(+1.49%) |
May 16, 2018 | 56.15 | 57.00 | 55.65 | 56.95 | 409,990 | +0.85(+1.52%) |
May 15, 2018 | 55.95 | 56.35 | 55.65 | 56.10 | 336,968 | -0.15(-0.27%) |
May 14, 2018 | 56.50 | 56.85 | 55.65 | 56.25 | 350,680 | -0.30(-0.53%) |
May 11, 2018 | 57.55 | 57.65 | 55.60 | 56.55 | 472,170 | -1.90(-3.25%) |
May 10, 2018 | 57.15 | 58.60 | 56.95 | 58.45 | 258,571 | +1.45(+2.54%) |
May 09, 2018 | 55.40 | 57.10 | 55.05 | 57.00 | 299,533 | +1.65(+2.98%) |
May 08, 2018 | 54.60 | 56.35 | 54.60 | 55.35 | 330,661 | +0.65(+1.19%) |
May 07, 2018 | 54.90 | 55.05 | 54.30 | 54.70 | 354,146 | -0.20(-0.36%) |
May 04, 2018 | 55.25 | 55.25 | 54.05 | 54.90 | 435,516 | -0.30(-0.54%) |
May 03, 2018 | 49.50 | 55.25 | 49.50 | 55.20 | 1,232,062 | +5.30(+10.62%) |
May 02, 2018 | 50.35 | 52.25 | 49.40 | 49.90 | 589,691 | -0.20(-0.40%) |
May 01, 2018 | 49.30 | 50.15 | 49.05 | 50.10 | 284,636 | +0.85(+1.73%) |
Apr 30, 2018 | 49.50 | 50.15 | 49.20 | 49.25 | 183,934 | -0.10(-0.20%) |
Apr 27, 2018 | 49.85 | 50.09 | 49.15 | 49.35 | 152,414 | -0.25(-0.50%) |
Apr 26, 2018 | 48.95 | 49.90 | 48.40 | 49.60 | 177,769 | +0.95(+1.95%) |
Apr 25, 2018 | 48.30 | 48.70 | 47.50 | 48.65 | 205,931 | +0.55(+1.14%) |
Apr 24, 2018 | 49.05 | 49.45 | 47.70 | 48.10 | 152,327 | -0.80(-1.64%) |
Apr 23, 2018 | 49.85 | 50.30 | 48.80 | 48.90 | 182,884 | -0.90(-1.81%) |
Apr 20, 2018 | 49.70 | 50.10 | 49.40 | 49.80 | 245,138 | +0.00(+0.00%) |
Apr 19, 2018 | 49.95 | 50.16 | 49.55 | 49.80 | 156,783 | -0.15(-0.30%) |
Apr 18, 2018 | 49.00 | 50.40 | 48.80 | 49.95 | 315,887 | +1.20(+2.46%) |
Apr 17, 2018 | 47.90 | 48.92 | 47.90 | 48.75 | 128,045 | +1.25(+2.63%) |
Apr 16, 2018 | 47.35 | 47.70 | 47.00 | 47.50 | 112,571 | +0.45(+0.96%) |
Apr 13, 2018 | 47.40 | 47.65 | 46.75 | 47.05 | 350,946 | -0.10(-0.21%) |
Apr 12, 2018 | 47.55 | 48.45 | 46.95 | 47.15 | 266,349 | -0.10(-0.21%) |
Apr 11, 2018 | 47.15 | 48.05 | 46.80 | 47.25 | 298,235 | -0.20(-0.42%) |
Apr 10, 2018 | 46.20 | 47.65 | 45.20 | 47.45 | 497,274 | +1.85(+4.06%) |
Apr 09, 2018 | 45.85 | 46.50 | 45.55 | 45.60 | 237,827 | -0.10(-0.22%) |
Apr 06, 2018 | 45.65 | 46.45 | 45.30 | 45.70 | 254,688 | -0.20(-0.44%) |
Apr 05, 2018 | 46.35 | 46.70 | 45.85 | 45.90 | 234,121 | -0.10(-0.22%) |
Apr 04, 2018 | 44.95 | 46.15 | 44.50 | 46.00 | 267,945 | +0.40(+0.88%) |
Apr 03, 2018 | 44.65 | 45.70 | 44.40 | 45.60 | 318,803 | +1.25(+2.82%) |