Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.43 | 52.99 | 53.21 | 12,493 | +0.08(+0.14%) | |
Jun 28, 2018 | 52.40 | 53.16 | 52.40 | 53.13 | 10,925 | +0.66(+1.25%) |
Jun 27, 2018 | 52.84 | 52.91 | 52.45 | 52.47 | 6,220 | -0.24(-0.45%) |
Jun 26, 2018 | 52.53 | 52.93 | 52.53 | 52.71 | 22,312 | +0.14(+0.27%) |
Jun 25, 2018 | 52.37 | 52.65 | 52.23 | 52.57 | 15,215 | +0.18(+0.35%) |
Jun 22, 2018 | 52.07 | 52.46 | 52.07 | 52.38 | 7,687 | +0.35(+0.67%) |
Jun 21, 2018 | 51.67 | 52.07 | 51.67 | 52.03 | 19,458 | +0.28(+0.55%) |
Jun 20, 2018 | 51.16 | 51.75 | 51.05 | 51.75 | 9,216 | +0.71(+1.39%) |
Jun 19, 2018 | 50.72 | 51.38 | 50.72 | 51.04 | 8,248 | -0.02(-0.03%) |
Jun 18, 2018 | 51.01 | 51.31 | 50.74 | 51.05 | 13,042 | -0.21(-0.41%) |
Jun 15, 2018 | 51.72 | 51.28 | 51.26 | 17,348 | -0.02(-0.03%) | |
Jun 14, 2018 | 50.85 | 51.55 | 50.85 | 51.28 | 12,500 | +0.57(+1.12%) |
Jun 13, 2018 | 51.63 | 51.84 | 50.66 | 50.71 | 13,575 | -0.84(-1.62%) |
Jun 12, 2018 | 51.15 | 51.78 | 51.15 | 51.55 | 14,981 | +0.23(+0.44%) |
Jun 11, 2018 | 51.29 | 51.35 | 51.16 | 51.32 | 8,779 | -0.06(-0.12%) |
Jun 08, 2018 | 51.15 | 51.54 | 51.15 | 51.38 | 10,537 | +0.24(+0.47%) |
Jun 07, 2018 | 50.98 | 51.30 | 50.80 | 51.15 | 23,084 | +0.08(+0.17%) |
Jun 06, 2018 | 50.74 | 51.06 | 10,129 | -0.01(-0.02%) | ||
Jun 05, 2018 | 51.45 | 51.58 | 51.01 | 51.07 | 46,459 | -0.25(-0.48%) |
Jun 04, 2018 | 50.94 | 51.34 | 50.80 | 51.32 | 35,043 | +0.46(+0.89%) |
Jun 01, 2018 | 50.55 | 50.96 | 50.55 | 50.86 | 60,584 | +0.21(+0.41%) |
May 31, 2018 | 50.70 | 50.70 | 50.40 | 50.65 | 13,252 | -0.05(-0.10%) |
May 30, 2018 | 49.80 | 50.83 | 49.80 | 50.70 | 14,300 | +0.90(+1.81%) |
May 29, 2018 | 49.52 | 49.93 | 49.33 | 49.80 | 15,207 | +0.26(+0.52%) |
May 25, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.29(+0.59%) | |
May 24, 2018 | 49.40 | 49.47 | 49.03 | 49.25 | 8,516 | -0.18(-0.36%) |
May 23, 2018 | 48.73 | 49.52 | 48.73 | 49.42 | 18,531 | +0.74(+1.53%) |
May 22, 2018 | 48.56 | 48.77 | 48.43 | 48.68 | 8,433 | +0.06(+0.12%) |
May 21, 2018 | 48.17 | 48.75 | 47.94 | 48.62 | 18,373 | +0.57(+1.20%) |
May 18, 2018 | 48.00 | 48.30 | 47.95 | 48.05 | 33,799 | -0.11(-0.24%) |
May 17, 2018 | 48.50 | 48.60 | 48.07 | 48.16 | 17,506 | -0.39(-0.81%) |
May 16, 2018 | 48.89 | 48.92 | 48.50 | 48.55 | 24,693 | -0.23(-0.46%) |
May 15, 2018 | 49.47 | 49.47 | 48.76 | 48.78 | 31,253 | -0.95(-1.92%) |
May 14, 2018 | 50.26 | 50.26 | 49.54 | 49.73 | 20,233 | -0.45(-0.90%) |
May 11, 2018 | 50.62 | 50.62 | 50.15 | 50.19 | 23,723 | -0.21(-0.41%) |
May 10, 2018 | 50.24 | 50.46 | 50.21 | 50.39 | 36,303 | +0.34(+0.69%) |
May 09, 2018 | 49.57 | 50.05 | 49.57 | 50.05 | 35,493 | +0.36(+0.72%) |
May 08, 2018 | 49.72 | 49.75 | 49.50 | 49.69 | 12,747 | -0.18(-0.37%) |
May 07, 2018 | 49.65 | 49.88 | 49.45 | 49.88 | 19,116 | +0.48(+0.98%) |
May 04, 2018 | 49.10 | 49.53 | 49.08 | 49.39 | 12,313 | +0.45(+0.92%) |
May 03, 2018 | 48.69 | 49.26 | 48.69 | 48.94 | 14,807 | +0.07(+0.14%) |
May 02, 2018 | 48.96 | 49.00 | 48.40 | 48.87 | 10,091 | -0.19(-0.39%) |
May 01, 2018 | 48.50 | 49.16 | 48.49 | 49.06 | 33,365 | +0.52(+1.07%) |
Apr 30, 2018 | 48.63 | 48.84 | 48.47 | 48.55 | 8,431 | -0.10(-0.21%) |
Apr 27, 2018 | 47.79 | 48.77 | 47.79 | 48.65 | 22,368 | +1.21(+2.56%) |
Apr 26, 2018 | 47.12 | 47.71 | 47.12 | 47.43 | 16,798 | +0.43(+0.91%) |
Apr 25, 2018 | 46.92 | 47.02 | 46.63 | 47.01 | 18,110 | +0.01(+0.02%) |
Apr 24, 2018 | 46.81 | 47.29 | 46.70 | 47.00 | 13,704 | +0.22(+0.46%) |
Apr 23, 2018 | 46.89 | 46.97 | 46.66 | 46.78 | 35,682 | -0.16(-0.34%) |
Apr 20, 2018 | 47.37 | 47.45 | 46.81 | 46.94 | 27,613 | -0.46(-0.97%) |
Apr 19, 2018 | 48.30 | 48.30 | 47.12 | 47.40 | 62,692 | -0.86(-1.78%) |
Apr 18, 2018 | 48.46 | 48.46 | 48.20 | 48.26 | 14,838 | -0.13(-0.28%) |
Apr 17, 2018 | 48.02 | 48.54 | 47.84 | 48.40 | 185,824 | +0.43(+0.89%) |
Apr 16, 2018 | 47.98 | 48.08 | 47.64 | 47.97 | 11,996 | +0.19(+0.40%) |
Apr 13, 2018 | 47.44 | 47.82 | 47.43 | 47.78 | 13,651 | +0.36(+0.76%) |
Apr 12, 2018 | 48.25 | 48.25 | 47.34 | 47.42 | 20,469 | -0.78(-1.61%) |
Apr 11, 2018 | 48.25 | 48.51 | 48.16 | 48.20 | 11,098 | -0.07(-0.14%) |
Apr 10, 2018 | 48.50 | 48.50 | 48.20 | 48.26 | 16,482 | -0.01(-0.02%) |
Apr 09, 2018 | 48.45 | 48.83 | 48.09 | 48.27 | 19,323 | -0.08(-0.16%) |
Apr 06, 2018 | 48.40 | 48.85 | 48.31 | 48.35 | 30,622 | -0.03(-0.05%) |
Apr 05, 2018 | 48.71 | 48.71 | 48.08 | 48.37 | 22,869 | -0.25(-0.52%) |
Apr 04, 2018 | 47.91 | 48.76 | 47.91 | 48.62 | 15,235 | +0.61(+1.27%) |
Apr 03, 2018 | 47.32 | 48.22 | 47.19 | 48.01 | 9,981 | +0.38(+0.81%) |