Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.00 | 61.30 | 59.76 | 59.86 | 396,142 | +0.16(+0.26%) |
Jun 28, 2018 | 58.86 | 59.78 | 58.16 | 59.71 | 616,130 | +0.83(+1.41%) |
Jun 27, 2018 | 59.46 | 60.13 | 58.85 | 58.87 | 441,186 | -0.27(-0.46%) |
Jun 26, 2018 | 57.84 | 59.29 | 57.33 | 59.15 | 368,665 | +1.36(+2.36%) |
Jun 25, 2018 | 60.31 | 60.31 | 57.52 | 57.79 | 529,529 | -2.88(-4.75%) |
Jun 22, 2018 | 61.07 | 61.55 | 60.29 | 60.67 | 585,048 | +0.10(+0.16%) |
Jun 21, 2018 | 61.33 | 61.80 | 60.50 | 60.57 | 774,233 | -0.78(-1.28%) |
Jun 20, 2018 | 61.17 | 61.53 | 60.50 | 61.35 | 354,151 | +0.46(+0.76%) |
Jun 19, 2018 | 60.23 | 61.03 | 59.54 | 60.89 | 418,936 | -0.04(-0.06%) |
Jun 18, 2018 | 60.27 | 61.08 | 59.90 | 60.93 | 576,567 | +0.20(+0.32%) |
Jun 15, 2018 | 60.81 | 59.80 | 60.73 | 1,167,070 | +0.94(+1.57%) | |
Jun 14, 2018 | 59.68 | 59.86 | 59.16 | 59.80 | 654,591 | +0.61(+1.03%) |
Jun 13, 2018 | 59.01 | 59.32 | 58.09 | 59.19 | 575,335 | +0.32(+0.55%) |
Jun 12, 2018 | 57.74 | 58.95 | 57.57 | 58.87 | 587,531 | +1.26(+2.19%) |
Jun 11, 2018 | 57.31 | 57.82 | 57.30 | 57.60 | 305,942 | +0.31(+0.55%) |
Jun 08, 2018 | 56.50 | 57.31 | 56.35 | 57.29 | 381,428 | +0.69(+1.21%) |
Jun 07, 2018 | 56.05 | 57.22 | 55.71 | 56.60 | 910,665 | +0.52(+0.92%) |
Jun 06, 2018 | 56.12 | 56.09 | 403,523 | +1.67(+3.08%) | ||
Jun 05, 2018 | 53.53 | 54.45 | 53.21 | 54.41 | 401,170 | +0.78(+1.46%) |
Jun 04, 2018 | 53.90 | 54.10 | 53.26 | 53.63 | 479,027 | -0.04(-0.07%) |
Jun 01, 2018 | 54.72 | 55.13 | 53.54 | 53.67 | 572,176 | -0.41(-0.76%) |
May 31, 2018 | 55.37 | 55.44 | 53.67 | 54.08 | 493,190 | -1.19(-2.16%) |
May 30, 2018 | 54.35 | 55.84 | 54.16 | 55.27 | 675,088 | +1.39(+2.58%) |
May 29, 2018 | 53.78 | 54.54 | 53.35 | 53.88 | 479,577 | -0.41(-0.76%) |
May 25, 2018 | 54.30 | 54.30 | 54.30 | 0 | -1.62(-2.91%) | |
May 24, 2018 | 55.67 | 56.05 | 55.30 | 55.92 | 411,506 | +0.00(+0.00%) |
May 23, 2018 | 55.87 | 56.13 | 55.58 | 55.92 | 391,046 | -0.38(-0.68%) |
May 22, 2018 | 57.01 | 57.45 | 56.25 | 56.30 | 513,973 | -0.60(-1.05%) |
May 21, 2018 | 56.69 | 57.19 | 56.53 | 56.90 | 423,343 | +0.73(+1.31%) |
May 18, 2018 | 56.21 | 56.82 | 56.03 | 56.16 | 623,772 | +0.17(+0.30%) |
May 17, 2018 | 55.57 | 56.29 | 55.46 | 56.00 | 736,609 | +0.32(+0.58%) |
May 16, 2018 | 54.81 | 55.85 | 54.71 | 55.67 | 671,574 | +1.02(+1.86%) |
May 15, 2018 | 53.57 | 54.98 | 53.20 | 54.66 | 964,650 | +1.32(+2.48%) |
May 14, 2018 | 54.79 | 55.00 | 52.84 | 53.34 | 953,385 | -1.29(-2.36%) |
May 11, 2018 | 54.84 | 55.68 | 52.50 | 54.63 | 1,791,428 | -0.12(-0.21%) |
May 10, 2018 | 57.15 | 57.86 | 54.60 | 54.75 | 1,256,204 | -2.32(-4.06%) |
May 09, 2018 | 57.91 | 57.92 | 56.79 | 57.06 | 708,544 | -0.61(-1.05%) |
May 08, 2018 | 57.88 | 58.13 | 57.28 | 57.67 | 461,248 | -0.22(-0.37%) |
May 07, 2018 | 58.21 | 58.59 | 57.73 | 57.89 | 580,574 | +0.11(+0.19%) |
May 04, 2018 | 56.27 | 58.83 | 56.07 | 57.78 | 875,818 | +1.15(+2.02%) |
May 03, 2018 | 60.48 | 60.99 | 56.42 | 56.63 | 860,042 | -4.08(-6.72%) |
May 02, 2018 | 62.49 | 66.11 | 60.52 | 60.71 | 1,482,133 | +0.63(+1.04%) |
May 01, 2018 | 60.19 | 61.05 | 59.70 | 60.09 | 1,011,078 | -0.20(-0.32%) |
Apr 30, 2018 | 62.64 | 63.10 | 60.26 | 60.28 | 813,554 | -2.21(-3.54%) |
Apr 27, 2018 | 64.90 | 64.97 | 62.26 | 62.50 | 1,099,866 | -2.37(-3.65%) |
Apr 26, 2018 | 66.05 | 66.65 | 64.72 | 64.86 | 330,309 | -0.93(-1.41%) |
Apr 25, 2018 | 65.61 | 66.22 | 65.11 | 65.79 | 403,087 | +0.06(+0.09%) |
Apr 24, 2018 | 66.75 | 67.15 | 65.09 | 65.74 | 229,560 | -0.63(-0.94%) |
Apr 23, 2018 | 67.21 | 67.44 | 65.71 | 66.36 | 346,571 | -0.75(-1.12%) |
Apr 20, 2018 | 67.99 | 68.27 | 66.94 | 67.12 | 400,766 | -1.01(-1.48%) |
Apr 19, 2018 | 68.21 | 68.44 | 67.65 | 68.12 | 347,082 | -0.31(-0.46%) |
Apr 18, 2018 | 67.48 | 68.88 | 66.98 | 68.44 | 432,808 | +1.65(+2.48%) |
Apr 17, 2018 | 67.01 | 67.21 | 65.88 | 66.78 | 294,053 | +0.30(+0.46%) |
Apr 16, 2018 | 65.91 | 66.68 | 65.49 | 66.48 | 130,805 | +1.04(+1.59%) |
Apr 13, 2018 | 66.39 | 66.39 | 65.17 | 65.44 | 145,640 | -0.60(-0.90%) |
Apr 12, 2018 | 66.70 | 66.81 | 65.92 | 66.04 | 262,131 | -0.16(-0.24%) |
Apr 11, 2018 | 65.00 | 66.31 | 65.00 | 66.20 | 223,850 | +0.38(+0.58%) |
Apr 10, 2018 | 65.48 | 66.49 | 64.68 | 65.81 | 400,898 | +1.68(+2.62%) |
Apr 09, 2018 | 64.69 | 65.30 | 64.02 | 64.13 | 236,602 | +0.09(+0.14%) |
Apr 06, 2018 | 65.24 | 66.62 | 63.54 | 64.04 | 327,012 | -2.03(-3.07%) |
Apr 05, 2018 | 66.19 | 66.52 | 65.49 | 66.07 | 286,362 | +0.67(+1.02%) |
Apr 04, 2018 | 63.36 | 65.71 | 63.36 | 65.40 | 369,814 | +0.80(+1.24%) |
Apr 03, 2018 | 65.09 | 65.09 | 63.60 | 64.60 | 473,420 | +0.08(+0.12%) |