Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.87 | 61.91 | 59.62 | 59.73 | 251,584 | -2.13(-3.45%) |
Jun 28, 2018 | 63.38 | 63.38 | 60.96 | 61.87 | 464,472 | -1.90(-2.97%) |
Jun 27, 2018 | 66.14 | 66.14 | 63.73 | 63.76 | 275,623 | -2.44(-3.68%) |
Jun 26, 2018 | 67.51 | 67.51 | 65.87 | 66.20 | 345,465 | -1.31(-1.94%) |
Jun 25, 2018 | 70.58 | 70.58 | 67.25 | 67.51 | 215,455 | -3.53(-4.97%) |
Jun 22, 2018 | 70.20 | 71.64 | 70.20 | 71.04 | 263,838 | +1.56(+2.25%) |
Jun 21, 2018 | 69.71 | 69.71 | 68.95 | 69.47 | 152,055 | -0.01(-0.01%) |
Jun 20, 2018 | 69.17 | 69.62 | 68.39 | 69.48 | 246,879 | +0.71(+1.03%) |
Jun 19, 2018 | 68.64 | 69.05 | 68.27 | 68.77 | 202,923 | -0.37(-0.53%) |
Jun 18, 2018 | 67.70 | 69.57 | 67.70 | 69.14 | 248,411 | +1.44(+2.13%) |
Jun 15, 2018 | 68.81 | 67.47 | 67.70 | 278,439 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.18 | 68.38 | 67.42 | 67.47 | 229,258 | -0.58(-0.85%) |
Jun 13, 2018 | 70.17 | 70.40 | 67.93 | 68.05 | 184,942 | -2.14(-3.05%) |
Jun 12, 2018 | 70.68 | 71.11 | 69.82 | 70.19 | 133,456 | -0.31(-0.44%) |
Jun 11, 2018 | 69.75 | 71.03 | 69.75 | 70.50 | 152,344 | +0.84(+1.21%) |
Jun 08, 2018 | 68.96 | 69.84 | 68.95 | 69.66 | 146,125 | +0.63(+0.91%) |
Jun 07, 2018 | 69.40 | 70.71 | 68.66 | 69.04 | 147,379 | -0.23(-0.33%) |
Jun 06, 2018 | 69.50 | 69.26 | 163,239 | +0.64(+0.93%) | ||
Jun 05, 2018 | 67.55 | 68.89 | 67.46 | 68.63 | 136,263 | +0.80(+1.17%) |
Jun 04, 2018 | 67.85 | 68.77 | 67.59 | 67.83 | 178,907 | +0.26(+0.38%) |
Jun 01, 2018 | 67.25 | 68.25 | 66.76 | 67.58 | 157,524 | +0.96(+1.44%) |
May 31, 2018 | 66.83 | 67.52 | 65.96 | 66.62 | 198,645 | -0.15(-0.23%) |
May 30, 2018 | 66.34 | 67.72 | 66.12 | 66.77 | 131,599 | +0.78(+1.19%) |
May 29, 2018 | 65.60 | 66.65 | 65.60 | 65.98 | 198,144 | -0.40(-0.60%) |
May 25, 2018 | 66.38 | 66.38 | 66.38 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 65.05 | 66.19 | 65.05 | 65.94 | 255,421 | +0.74(+1.13%) |
May 23, 2018 | 65.46 | 66.15 | 64.66 | 65.20 | 276,434 | -0.47(-0.72%) |
May 22, 2018 | 67.91 | 68.85 | 65.54 | 65.67 | 353,719 | -1.92(-2.84%) |
May 21, 2018 | 68.49 | 69.11 | 67.51 | 67.59 | 285,687 | -0.26(-0.38%) |
May 18, 2018 | 68.75 | 68.75 | 67.16 | 67.85 | 143,306 | -0.77(-1.12%) |
May 17, 2018 | 67.35 | 69.62 | 67.35 | 68.61 | 164,202 | +1.41(+2.09%) |
May 16, 2018 | 65.41 | 67.77 | 65.35 | 67.20 | 140,803 | +2.01(+3.09%) |
May 15, 2018 | 65.16 | 65.63 | 64.81 | 65.19 | 191,980 | -0.39(-0.59%) |
May 14, 2018 | 64.48 | 66.00 | 64.48 | 65.58 | 140,232 | +1.11(+1.73%) |
May 11, 2018 | 64.16 | 64.96 | 64.14 | 64.46 | 133,134 | +0.16(+0.25%) |
May 10, 2018 | 64.94 | 64.98 | 63.89 | 64.30 | 237,766 | -0.59(-0.90%) |
May 09, 2018 | 65.49 | 65.71 | 63.69 | 64.89 | 199,012 | -0.18(-0.28%) |
May 08, 2018 | 63.94 | 65.16 | 63.25 | 65.07 | 192,062 | +1.13(+1.77%) |
May 07, 2018 | 64.39 | 64.39 | 63.07 | 63.94 | 307,716 | -0.17(-0.27%) |
May 04, 2018 | 63.64 | 64.80 | 63.12 | 64.11 | 185,119 | +0.28(+0.44%) |
May 03, 2018 | 62.98 | 64.25 | 62.68 | 63.82 | 244,505 | +0.61(+0.97%) |
May 02, 2018 | 62.91 | 64.32 | 61.89 | 63.21 | 329,950 | +0.39(+0.62%) |
May 01, 2018 | 61.55 | 63.27 | 60.79 | 62.82 | 346,928 | +1.09(+1.76%) |
Apr 30, 2018 | 62.37 | 63.63 | 61.61 | 61.73 | 286,398 | -0.45(-0.73%) |
Apr 27, 2018 | 60.90 | 62.79 | 59.75 | 62.19 | 273,810 | +1.36(+2.24%) |
Apr 26, 2018 | 63.82 | 66.80 | 60.27 | 60.83 | 411,296 | -2.07(-3.29%) |
Apr 25, 2018 | 61.25 | 62.94 | 60.35 | 62.90 | 474,846 | +1.79(+2.92%) |
Apr 24, 2018 | 61.89 | 63.42 | 61.01 | 61.11 | 459,839 | -0.50(-0.81%) |
Apr 23, 2018 | 60.11 | 62.11 | 60.10 | 61.61 | 199,998 | +1.62(+2.69%) |
Apr 20, 2018 | 61.13 | 61.46 | 59.67 | 60.00 | 299,446 | -1.09(-1.78%) |
Apr 19, 2018 | 61.34 | 62.39 | 60.58 | 61.08 | 291,763 | -0.52(-0.84%) |
Apr 18, 2018 | 61.13 | 62.58 | 60.99 | 61.60 | 418,882 | +0.38(+0.62%) |
Apr 17, 2018 | 60.10 | 61.38 | 59.87 | 61.22 | 258,733 | +1.12(+1.87%) |
Apr 16, 2018 | 58.81 | 60.57 | 58.37 | 60.10 | 167,715 | +2.04(+3.51%) |
Apr 13, 2018 | 58.86 | 58.86 | 57.35 | 58.06 | 141,137 | -0.51(-0.87%) |
Apr 12, 2018 | 58.57 | 58.68 | 57.41 | 58.57 | 154,758 | +0.16(+0.27%) |
Apr 11, 2018 | 58.74 | 59.48 | 57.80 | 58.41 | 240,270 | -1.44(-2.40%) |
Apr 10, 2018 | 58.42 | 60.09 | 58.32 | 59.84 | 151,165 | +2.22(+3.85%) |
Apr 09, 2018 | 59.21 | 59.70 | 57.61 | 57.62 | 287,894 | -1.11(-1.90%) |
Apr 06, 2018 | 59.79 | 60.67 | 58.05 | 58.74 | 263,731 | -1.45(-2.40%) |
Apr 05, 2018 | 60.78 | 61.11 | 59.78 | 60.18 | 288,580 | -0.14(-0.23%) |
Apr 04, 2018 | 56.87 | 60.47 | 56.77 | 60.33 | 202,707 | +2.23(+3.84%) |
Apr 03, 2018 | 57.56 | 59.27 | 57.03 | 58.10 | 223,469 | +0.81(+1.42%) |