Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.53 | 52.60 | 52.65 | 4,930,340 | -1.42(-2.63%) | |
Jun 28, 2018 | 53.37 | 54.21 | 53.02 | 54.07 | 2,336,241 | +0.73(+1.37%) |
Jun 27, 2018 | 53.92 | 55.03 | 53.10 | 53.34 | 2,207,471 | -0.39(-0.73%) |
Jun 26, 2018 | 53.17 | 53.93 | 52.80 | 53.73 | 2,350,682 | +0.56(+1.05%) |
Jun 25, 2018 | 54.17 | 54.57 | 52.88 | 53.17 | 3,076,234 | -1.41(-2.58%) |
Jun 22, 2018 | 56.21 | 56.57 | 54.32 | 54.58 | 3,692,893 | -2.23(-3.93%) |
Jun 21, 2018 | 56.30 | 57.29 | 56.16 | 56.81 | 1,873,212 | +0.10(+0.18%) |
Jun 20, 2018 | 56.51 | 56.85 | 55.65 | 56.71 | 1,416,645 | +0.68(+1.21%) |
Jun 19, 2018 | 55.55 | 56.63 | 55.06 | 56.03 | 2,534,820 | +0.13(+0.23%) |
Jun 18, 2018 | 56.43 | 56.99 | 55.63 | 55.90 | 3,243,048 | -0.97(-1.71%) |
Jun 15, 2018 | 57.65 | 56.76 | 56.87 | 4,424,547 | -0.78(-1.35%) | |
Jun 14, 2018 | 57.09 | 57.81 | 56.35 | 57.65 | 2,250,423 | +0.43(+0.75%) |
Jun 13, 2018 | 58.05 | 58.38 | 57.04 | 57.22 | 2,535,586 | -0.72(-1.24%) |
Jun 12, 2018 | 58.46 | 58.56 | 57.09 | 57.94 | 2,435,527 | -0.07(-0.12%) |
Jun 11, 2018 | 59.15 | 59.40 | 57.64 | 58.01 | 3,524,532 | -0.91(-1.54%) |
Jun 08, 2018 | 58.09 | 59.19 | 57.63 | 58.92 | 2,810,862 | +1.27(+2.20%) |
Jun 07, 2018 | 56.85 | 58.03 | 56.66 | 57.65 | 1,894,398 | +0.65(+1.14%) |
Jun 06, 2018 | 56.31 | 57.00 | 2,228,683 | -0.06(-0.11%) | ||
Jun 05, 2018 | 55.57 | 57.28 | 55.24 | 57.06 | 3,767,019 | +1.31(+2.35%) |
Jun 04, 2018 | 54.92 | 55.90 | 54.56 | 55.75 | 3,062,542 | +1.05(+1.92%) |
Jun 01, 2018 | 54.11 | 54.85 | 53.44 | 54.70 | 2,877,199 | +0.73(+1.35%) |
May 31, 2018 | 54.73 | 55.02 | 53.78 | 53.97 | 2,262,883 | -0.59(-1.08%) |
May 30, 2018 | 55.04 | 55.43 | 53.71 | 54.56 | 3,710,217 | +0.00(+0.00%) |
May 29, 2018 | 55.44 | 55.67 | 53.79 | 54.56 | 6,192,690 | -1.18(-2.12%) |
May 25, 2018 | 55.74 | 55.74 | 55.74 | 0 | +9.35(+20.16%) | |
May 24, 2018 | 44.80 | 46.70 | 44.65 | 46.39 | 6,826,606 | +1.36(+3.02%) |
May 23, 2018 | 44.11 | 45.11 | 43.84 | 45.03 | 3,255,268 | +0.76(+1.72%) |
May 22, 2018 | 44.42 | 44.97 | 44.12 | 44.27 | 2,419,786 | +0.18(+0.41%) |
May 21, 2018 | 43.79 | 44.83 | 43.70 | 44.09 | 3,240,919 | +0.65(+1.50%) |
May 18, 2018 | 43.63 | 43.90 | 43.34 | 43.44 | 2,679,962 | -0.49(-1.12%) |
May 17, 2018 | 44.11 | 44.56 | 43.73 | 43.93 | 1,981,507 | -0.22(-0.50%) |
May 16, 2018 | 43.90 | 44.97 | 43.34 | 44.15 | 2,560,380 | +0.53(+1.22%) |
May 15, 2018 | 43.32 | 43.80 | 43.13 | 43.62 | 2,009,321 | +0.18(+0.41%) |
May 14, 2018 | 42.62 | 43.67 | 42.07 | 43.44 | 2,911,390 | +0.85(+2.00%) |
May 11, 2018 | 41.74 | 42.73 | 41.26 | 42.59 | 2,415,886 | +0.73(+1.74%) |
May 10, 2018 | 41.44 | 41.99 | 40.77 | 41.86 | 2,407,181 | +0.40(+0.96%) |
May 09, 2018 | 41.82 | 41.96 | 41.12 | 41.46 | 2,527,009 | -0.47(-1.12%) |
May 08, 2018 | 40.50 | 42.08 | 40.42 | 41.93 | 3,280,271 | +1.41(+3.48%) |
May 07, 2018 | 41.63 | 41.63 | 40.02 | 40.52 | 3,390,222 | -1.15(-2.76%) |
May 04, 2018 | 41.40 | 41.93 | 40.70 | 41.67 | 1,812,711 | +0.02(+0.05%) |
May 03, 2018 | 42.43 | 42.53 | 41.43 | 41.65 | 1,726,228 | -0.95(-2.23%) |
May 02, 2018 | 42.40 | 43.04 | 41.98 | 42.60 | 1,584,474 | -0.01(-0.02%) |
May 01, 2018 | 43.00 | 43.05 | 41.55 | 42.61 | 2,089,148 | -0.47(-1.09%) |
Apr 30, 2018 | 44.50 | 44.51 | 43.06 | 43.08 | 2,707,899 | -1.33(-2.99%) |
Apr 27, 2018 | 43.21 | 44.83 | 43.12 | 44.41 | 2,469,130 | +1.25(+2.90%) |
Apr 26, 2018 | 42.17 | 43.56 | 41.50 | 43.16 | 1,774,549 | +1.22(+2.91%) |
Apr 25, 2018 | 41.63 | 42.18 | 41.29 | 41.94 | 1,801,672 | +0.23(+0.55%) |
Apr 24, 2018 | 41.54 | 42.32 | 41.03 | 41.71 | 2,343,902 | +0.50(+1.21%) |
Apr 23, 2018 | 41.12 | 41.62 | 40.45 | 41.21 | 2,615,651 | +0.33(+0.81%) |
Apr 20, 2018 | 41.44 | 41.83 | 40.69 | 40.88 | 3,347,092 | -0.76(-1.83%) |
Apr 19, 2018 | 42.15 | 42.20 | 40.92 | 41.64 | 3,084,922 | -0.78(-1.84%) |
Apr 18, 2018 | 42.74 | 43.79 | 42.30 | 42.42 | 2,168,158 | +0.05(+0.12%) |
Apr 17, 2018 | 43.87 | 43.87 | 42.36 | 42.37 | 4,113,027 | -0.98(-2.26%) |
Apr 16, 2018 | 45.00 | 45.02 | 43.29 | 43.35 | 4,533,683 | -1.85(-4.09%) |
Apr 13, 2018 | 46.19 | 46.71 | 44.98 | 45.20 | 2,118,039 | -0.73(-1.59%) |
Apr 12, 2018 | 46.17 | 46.29 | 45.52 | 45.93 | 1,454,806 | -0.18(-0.39%) |
Apr 11, 2018 | 46.21 | 46.65 | 45.90 | 46.11 | 1,582,514 | -0.53(-1.14%) |
Apr 10, 2018 | 46.20 | 47.24 | 46.13 | 46.64 | 2,171,292 | +1.03(+2.26%) |
Apr 09, 2018 | 46.73 | 46.96 | 45.53 | 45.61 | 2,483,724 | -0.85(-1.83%) |
Apr 06, 2018 | 47.41 | 47.43 | 45.92 | 46.46 | 1,954,234 | -1.45(-3.03%) |
Apr 05, 2018 | 47.88 | 48.17 | 47.26 | 47.91 | 2,235,756 | +0.12(+0.25%) |
Apr 04, 2018 | 45.30 | 47.92 | 45.30 | 47.79 | 2,934,203 | +1.95(+4.25%) |
Apr 03, 2018 | 44.04 | 45.87 | 43.92 | 45.84 | 3,545,782 | +2.02(+4.61%) |