Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.00 | 58.33 | 57.33 | 57.72 | 70,393 | -0.39(-0.67%) |
Jun 28, 2018 | 57.41 | 58.16 | 57.36 | 58.11 | 84,082 | +0.59(+1.03%) |
Jun 27, 2018 | 58.11 | 58.24 | 57.25 | 57.52 | 68,081 | -0.54(-0.93%) |
Jun 26, 2018 | 58.11 | 58.43 | 57.25 | 58.05 | 72,440 | -0.05(-0.09%) |
Jun 25, 2018 | 57.95 | 58.22 | 57.84 | 58.11 | 54,228 | +0.16(+0.28%) |
Jun 22, 2018 | 58.49 | 58.59 | 57.84 | 57.95 | 164,239 | -0.48(-0.83%) |
Jun 21, 2018 | 58.75 | 58.75 | 58.13 | 58.43 | 44,294 | -0.22(-0.37%) |
Jun 20, 2018 | 58.11 | 58.75 | 57.84 | 58.65 | 77,605 | +0.59(+1.02%) |
Jun 19, 2018 | 57.79 | 58.22 | 57.57 | 58.05 | 47,260 | +0.32(+0.56%) |
Jun 18, 2018 | 57.09 | 58.05 | 57.03 | 57.73 | 52,510 | +0.65(+1.13%) |
Jun 15, 2018 | 57.87 | 57.03 | 57.09 | 189,187 | -0.75(-1.30%) | |
Jun 14, 2018 | 57.68 | 57.84 | 57.30 | 57.84 | 32,332 | +0.38(+0.66%) |
Jun 13, 2018 | 58.11 | 58.11 | 57.19 | 57.46 | 40,194 | -0.59(-1.02%) |
Jun 12, 2018 | 58.11 | 58.16 | 57.73 | 58.05 | 52,933 | -0.22(-0.37%) |
Jun 11, 2018 | 57.95 | 58.43 | 57.68 | 58.27 | 49,440 | +0.48(+0.84%) |
Jun 08, 2018 | 58.22 | 58.49 | 57.79 | 57.79 | 43,674 | -0.38(-0.65%) |
Jun 07, 2018 | 58.32 | 58.59 | 58.11 | 58.16 | 44,261 | -0.05(-0.09%) |
Jun 06, 2018 | 58.27 | 58.22 | 45,771 | +0.22(+0.37%) | ||
Jun 05, 2018 | 57.89 | 58.22 | 57.36 | 58.00 | 67,247 | +0.32(+0.56%) |
Jun 04, 2018 | 56.87 | 57.79 | 56.76 | 57.68 | 50,505 | +1.08(+1.90%) |
Jun 01, 2018 | 56.87 | 56.92 | 56.23 | 56.60 | 40,496 | -0.27(-0.47%) |
May 31, 2018 | 57.30 | 57.44 | 56.76 | 56.87 | 50,687 | -0.43(-0.75%) |
May 30, 2018 | 56.76 | 57.36 | 56.49 | 57.30 | 47,090 | +0.70(+1.24%) |
May 29, 2018 | 56.01 | 56.82 | 55.93 | 56.60 | 44,027 | +0.48(+0.86%) |
May 25, 2018 | 56.12 | 56.12 | 56.12 | 0 | +0.11(+0.19%) | |
May 24, 2018 | 56.01 | 56.39 | 55.79 | 56.01 | 32,442 | -0.16(-0.29%) |
May 23, 2018 | 56.01 | 56.28 | 55.47 | 56.17 | 36,140 | +0.16(+0.29%) |
May 22, 2018 | 56.23 | 56.49 | 55.90 | 56.01 | 36,461 | -0.22(-0.38%) |
May 21, 2018 | 55.74 | 56.33 | 55.42 | 56.23 | 51,820 | +0.54(+0.97%) |
May 18, 2018 | 55.42 | 55.71 | 55.04 | 55.69 | 46,867 | +0.38(+0.68%) |
May 17, 2018 | 55.04 | 55.42 | 54.88 | 55.31 | 42,522 | +0.22(+0.39%) |
May 16, 2018 | 54.72 | 55.31 | 54.61 | 55.10 | 56,764 | +0.43(+0.79%) |
May 15, 2018 | 54.50 | 54.77 | 54.34 | 54.66 | 56,116 | +0.16(+0.30%) |
May 14, 2018 | 54.07 | 54.72 | 54.07 | 54.50 | 80,517 | +0.54(+1.00%) |
May 11, 2018 | 54.13 | 54.41 | 53.86 | 53.97 | 49,809 | -0.16(-0.30%) |
May 10, 2018 | 53.86 | 54.40 | 53.86 | 54.13 | 90,509 | +0.43(+0.80%) |
May 09, 2018 | 53.86 | 54.07 | 53.05 | 53.70 | 70,580 | -0.11(-0.20%) |
May 08, 2018 | 54.61 | 55.42 | 53.80 | 53.80 | 72,143 | -0.59(-1.09%) |
May 07, 2018 | 54.34 | 54.75 | 54.34 | 54.40 | 38,623 | +0.05(+0.10%) |
May 04, 2018 | 53.64 | 54.56 | 53.48 | 54.34 | 48,345 | +0.65(+1.20%) |
May 03, 2018 | 53.32 | 53.75 | 52.92 | 53.70 | 32,626 | +0.43(+0.81%) |
May 02, 2018 | 53.21 | 53.75 | 52.96 | 53.27 | 29,698 | -0.11(-0.20%) |
May 01, 2018 | 53.59 | 53.59 | 52.78 | 53.37 | 39,995 | -0.16(-0.30%) |
Apr 30, 2018 | 54.18 | 54.18 | 53.48 | 53.54 | 47,081 | -0.27(-0.50%) |
Apr 27, 2018 | 53.75 | 54.18 | 53.59 | 53.80 | 56,994 | +0.11(+0.20%) |
Apr 26, 2018 | 53.59 | 53.75 | 53.21 | 53.70 | 53,466 | +0.05(+0.10%) |
Apr 25, 2018 | 53.21 | 53.72 | 52.89 | 53.64 | 60,978 | +0.43(+0.81%) |
Apr 24, 2018 | 52.35 | 53.43 | 52.30 | 53.21 | 71,116 | +1.08(+2.06%) |
Apr 23, 2018 | 52.30 | 52.35 | 51.97 | 52.14 | 48,955 | +0.00(+0.00%) |
Apr 20, 2018 | 52.24 | 52.46 | 52.14 | 52.14 | 44,588 | -0.27(-0.51%) |
Apr 19, 2018 | 52.30 | 52.73 | 51.98 | 52.41 | 37,373 | +0.11(+0.21%) |
Apr 18, 2018 | 52.30 | 52.57 | 52.30 | 52.30 | 35,791 | +0.05(+0.10%) |
Apr 17, 2018 | 51.81 | 52.41 | 51.71 | 52.24 | 49,210 | +0.54(+1.04%) |
Apr 16, 2018 | 51.60 | 51.97 | 51.44 | 51.71 | 41,452 | +0.16(+0.31%) |
Apr 13, 2018 | 52.08 | 52.24 | 51.33 | 51.54 | 68,530 | -0.54(-1.03%) |
Apr 12, 2018 | 52.46 | 52.46 | 51.97 | 52.08 | 32,220 | -0.27(-0.51%) |
Apr 11, 2018 | 52.24 | 52.51 | 52.14 | 52.35 | 39,612 | +0.11(+0.21%) |
Apr 10, 2018 | 52.46 | 52.57 | 52.08 | 52.24 | 55,907 | +0.11(+0.21%) |
Apr 09, 2018 | 52.78 | 52.84 | 52.08 | 52.14 | 70,595 | -0.70(-1.32%) |
Apr 06, 2018 | 53.16 | 53.43 | 52.46 | 52.84 | 48,636 | -0.43(-0.81%) |
Apr 05, 2018 | 52.89 | 53.59 | 52.67 | 53.27 | 68,629 | +0.48(+0.92%) |
Apr 04, 2018 | 52.30 | 52.94 | 52.30 | 52.78 | 74,323 | +0.27(+0.51%) |
Apr 03, 2018 | 52.03 | 52.73 | 51.76 | 52.51 | 69,587 | +0.70(+1.35%) |