Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.46 | 49.64 | 48.27 | 48.48 | 1,060,854 | +0.27(+0.55%) |
Jun 28, 2018 | 48.72 | 48.72 | 47.57 | 48.21 | 798,791 | -0.52(-1.07%) |
Jun 27, 2018 | 49.32 | 49.80 | 48.60 | 48.73 | 967,832 | -0.39(-0.80%) |
Jun 26, 2018 | 49.20 | 49.55 | 47.99 | 49.13 | 873,217 | -0.14(-0.28%) |
Jun 25, 2018 | 49.12 | 49.63 | 48.46 | 49.26 | 1,189,492 | -0.08(-0.16%) |
Jun 22, 2018 | 49.18 | 49.58 | 48.63 | 49.34 | 865,528 | +0.49(+1.01%) |
Jun 21, 2018 | 48.91 | 48.94 | 48.09 | 48.85 | 969,284 | -0.15(-0.30%) |
Jun 20, 2018 | 48.44 | 49.36 | 47.99 | 49.00 | 583,322 | +0.72(+1.49%) |
Jun 19, 2018 | 47.54 | 48.45 | 47.33 | 48.28 | 978,737 | +0.56(+1.18%) |
Jun 18, 2018 | 47.06 | 47.73 | 46.82 | 47.72 | 608,362 | +0.31(+0.64%) |
Jun 15, 2018 | 47.37 | 46.58 | 47.41 | 1,209,443 | +0.04(+0.08%) | |
Jun 14, 2018 | 46.85 | 47.48 | 46.59 | 47.37 | 1,271,481 | +0.52(+1.11%) |
Jun 13, 2018 | 49.28 | 49.37 | 46.80 | 46.85 | 1,844,759 | -2.53(-5.13%) |
Jun 12, 2018 | 48.11 | 50.73 | 48.11 | 49.38 | 3,874,202 | +1.98(+4.18%) |
Jun 11, 2018 | 50.26 | 50.95 | 46.35 | 47.40 | 8,496,586 | -8.75(-15.58%) |
Jun 08, 2018 | 55.40 | 56.37 | 55.05 | 56.15 | 700,746 | +0.41(+0.74%) |
Jun 07, 2018 | 55.10 | 57.33 | 54.85 | 55.74 | 2,681,853 | +0.51(+0.93%) |
Jun 06, 2018 | 55.30 | 55.23 | 602,630 | +1.36(+2.52%) | ||
Jun 05, 2018 | 53.45 | 53.96 | 53.01 | 53.87 | 437,284 | +0.28(+0.52%) |
Jun 04, 2018 | 53.11 | 53.64 | 52.48 | 53.59 | 475,284 | +0.55(+1.04%) |
Jun 01, 2018 | 53.04 | 53.71 | 52.26 | 53.04 | 441,455 | +0.57(+1.09%) |
May 31, 2018 | 52.46 | 52.74 | 51.79 | 52.47 | 569,378 | +0.17(+0.32%) |
May 30, 2018 | 52.25 | 52.81 | 52.14 | 52.30 | 325,843 | +0.13(+0.25%) |
May 29, 2018 | 52.76 | 53.10 | 51.76 | 52.17 | 593,251 | -1.05(-1.98%) |
May 25, 2018 | 53.23 | 53.23 | 53.23 | 0 | -0.45(-0.84%) | |
May 24, 2018 | 54.07 | 54.17 | 53.50 | 53.68 | 402,212 | -0.38(-0.71%) |
May 23, 2018 | 55.31 | 55.31 | 53.69 | 54.06 | 501,501 | -1.36(-2.45%) |
May 22, 2018 | 55.60 | 55.92 | 55.20 | 55.42 | 570,267 | +0.15(+0.27%) |
May 21, 2018 | 55.78 | 55.78 | 55.16 | 55.28 | 400,536 | +0.08(+0.14%) |
May 18, 2018 | 56.37 | 56.37 | 54.85 | 55.20 | 437,670 | -1.17(-2.08%) |
May 17, 2018 | 55.68 | 56.55 | 55.66 | 56.37 | 335,744 | +0.63(+1.13%) |
May 16, 2018 | 55.34 | 56.15 | 55.01 | 55.74 | 498,652 | +0.44(+0.80%) |
May 15, 2018 | 54.96 | 55.31 | 54.39 | 55.29 | 446,996 | +0.35(+0.65%) |
May 14, 2018 | 55.05 | 55.74 | 54.87 | 54.94 | 437,703 | -0.09(-0.16%) |
May 11, 2018 | 54.99 | 55.73 | 54.65 | 55.03 | 666,057 | -0.29(-0.52%) |
May 10, 2018 | 54.80 | 55.52 | 54.26 | 55.31 | 839,388 | +0.48(+0.88%) |
May 09, 2018 | 55.16 | 55.48 | 54.11 | 54.83 | 1,249,945 | -0.97(-1.73%) |
May 08, 2018 | 55.10 | 56.19 | 54.91 | 55.80 | 880,655 | +0.46(+0.84%) |
May 07, 2018 | 54.18 | 55.62 | 53.91 | 55.33 | 2,410,273 | +1.14(+2.11%) |
May 04, 2018 | 54.47 | 54.79 | 53.34 | 54.19 | 2,740,057 | -0.84(-1.52%) |
May 03, 2018 | 57.86 | 57.86 | 53.91 | 55.03 | 3,698,838 | -6.05(-9.91%) |
May 02, 2018 | 60.05 | 61.18 | 59.64 | 61.08 | 1,246,497 | +1.17(+1.96%) |
May 01, 2018 | 60.62 | 60.62 | 58.74 | 59.91 | 791,765 | -0.49(-0.82%) |
Apr 30, 2018 | 61.55 | 62.04 | 60.17 | 60.40 | 846,105 | -0.76(-1.24%) |
Apr 27, 2018 | 61.81 | 61.95 | 60.86 | 61.16 | 864,723 | -0.47(-0.77%) |
Apr 26, 2018 | 62.71 | 63.00 | 61.45 | 61.63 | 572,655 | -1.16(-1.85%) |
Apr 25, 2018 | 61.93 | 62.98 | 61.65 | 62.79 | 353,339 | +0.59(+0.95%) |
Apr 24, 2018 | 62.39 | 63.13 | 61.67 | 62.20 | 630,179 | +0.32(+0.51%) |
Apr 23, 2018 | 61.59 | 62.28 | 61.12 | 61.89 | 352,692 | +0.30(+0.48%) |
Apr 20, 2018 | 62.09 | 62.55 | 61.03 | 61.59 | 534,661 | -0.39(-0.64%) |
Apr 19, 2018 | 62.52 | 62.98 | 61.37 | 61.99 | 548,489 | -0.20(-0.32%) |
Apr 18, 2018 | 63.58 | 64.07 | 62.08 | 62.18 | 880,752 | -1.92(-3.00%) |
Apr 17, 2018 | 65.18 | 65.19 | 63.89 | 64.11 | 442,918 | -0.68(-1.04%) |
Apr 16, 2018 | 65.16 | 65.85 | 64.45 | 64.78 | 603,969 | +0.74(+1.15%) |
Apr 13, 2018 | 65.17 | 65.34 | 63.54 | 64.04 | 651,038 | -0.91(-1.40%) |
Apr 12, 2018 | 64.84 | 65.43 | 64.44 | 64.96 | 523,759 | +0.51(+0.79%) |
Apr 11, 2018 | 63.33 | 64.82 | 62.27 | 64.45 | 468,378 | +0.79(+1.25%) |
Apr 10, 2018 | 63.36 | 63.94 | 63.08 | 63.65 | 601,712 | +1.30(+2.08%) |
Apr 09, 2018 | 63.10 | 63.10 | 62.33 | 62.36 | 673,905 | -0.37(-0.59%) |
Apr 06, 2018 | 62.79 | 63.12 | 62.10 | 62.73 | 764,400 | -0.35(-0.56%) |
Apr 05, 2018 | 62.11 | 63.34 | 61.80 | 63.08 | 691,297 | +1.31(+2.11%) |
Apr 04, 2018 | 58.76 | 61.93 | 58.12 | 61.78 | 615,219 | +1.81(+3.01%) |
Apr 03, 2018 | 58.62 | 60.94 | 58.59 | 59.97 | 926,657 | +1.88(+3.24%) |