Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.55 | 59.41 | 57.00 | 57.73 | 424,146 | +0.45(+0.79%) |
Jun 28, 2018 | 57.11 | 57.52 | 56.07 | 57.28 | 315,621 | +0.16(+0.28%) |
Jun 27, 2018 | 57.76 | 58.27 | 56.83 | 57.12 | 399,785 | -0.61(-1.06%) |
Jun 26, 2018 | 57.45 | 58.59 | 57.13 | 57.73 | 375,781 | +1.30(+2.30%) |
Jun 25, 2018 | 56.47 | 57.41 | 55.80 | 56.43 | 366,670 | -0.48(-0.84%) |
Jun 22, 2018 | 56.67 | 57.11 | 55.41 | 56.91 | 820,958 | +0.48(+0.85%) |
Jun 21, 2018 | 57.35 | 57.54 | 56.08 | 56.43 | 203,363 | -0.61(-1.07%) |
Jun 20, 2018 | 57.00 | 57.42 | 55.91 | 57.04 | 308,841 | +0.23(+0.40%) |
Jun 19, 2018 | 56.57 | 57.71 | 56.14 | 56.81 | 224,387 | -0.26(-0.46%) |
Jun 18, 2018 | 58.47 | 59.40 | 56.59 | 57.07 | 409,211 | -1.60(-2.73%) |
Jun 15, 2018 | 59.64 | 58.22 | 58.67 | 546,470 | -0.97(-1.63%) | |
Jun 14, 2018 | 60.53 | 60.53 | 58.50 | 59.64 | 397,830 | -0.49(-0.81%) |
Jun 13, 2018 | 63.41 | 63.41 | 59.16 | 60.13 | 937,418 | -3.19(-5.04%) |
Jun 12, 2018 | 61.86 | 63.58 | 61.72 | 63.32 | 241,588 | +1.56(+2.53%) |
Jun 11, 2018 | 62.40 | 63.54 | 60.78 | 61.76 | 338,173 | -0.52(-0.83%) |
Jun 08, 2018 | 59.60 | 62.72 | 59.40 | 62.28 | 479,817 | +2.59(+4.34%) |
Jun 07, 2018 | 60.32 | 61.23 | 59.50 | 59.69 | 362,834 | -0.47(-0.78%) |
Jun 06, 2018 | 60.50 | 60.16 | 504,232 | -0.57(-0.94%) | ||
Jun 05, 2018 | 61.29 | 61.58 | 60.46 | 60.73 | 376,026 | -0.71(-1.16%) |
Jun 04, 2018 | 61.93 | 62.47 | 61.11 | 61.44 | 213,963 | -0.08(-0.13%) |
Jun 01, 2018 | 61.37 | 62.05 | 60.32 | 61.52 | 273,748 | +0.61(+1.00%) |
May 31, 2018 | 61.21 | 61.52 | 60.55 | 60.91 | 187,114 | -0.52(-0.85%) |
May 30, 2018 | 62.89 | 63.60 | 61.16 | 61.43 | 323,773 | -1.05(-1.68%) |
May 29, 2018 | 60.52 | 63.59 | 60.52 | 62.48 | 446,436 | +1.38(+2.26%) |
May 25, 2018 | 61.10 | 61.10 | 61.10 | 0 | +1.49(+2.50%) | |
May 24, 2018 | 58.93 | 60.07 | 58.54 | 59.61 | 247,781 | +0.28(+0.47%) |
May 23, 2018 | 58.38 | 59.62 | 57.56 | 59.33 | 396,264 | +0.87(+1.49%) |
May 22, 2018 | 58.37 | 58.74 | 56.58 | 58.46 | 437,584 | -0.33(-0.56%) |
May 21, 2018 | 60.08 | 60.58 | 58.14 | 58.79 | 347,998 | -0.98(-1.64%) |
May 18, 2018 | 59.46 | 60.85 | 59.10 | 59.77 | 564,940 | +0.49(+0.83%) |
May 17, 2018 | 59.78 | 60.33 | 58.20 | 59.28 | 501,919 | -0.72(-1.20%) |
May 16, 2018 | 58.10 | 60.13 | 57.54 | 60.00 | 782,611 | +1.81(+3.11%) |
May 15, 2018 | 61.60 | 61.99 | 57.34 | 58.19 | 1,122,491 | -3.64(-5.89%) |
May 14, 2018 | 62.25 | 62.97 | 61.01 | 61.83 | 418,554 | -0.35(-0.56%) |
May 11, 2018 | 63.95 | 64.87 | 61.40 | 62.18 | 532,517 | -1.21(-1.91%) |
May 10, 2018 | 63.21 | 64.40 | 61.56 | 63.39 | 980,456 | +0.23(+0.36%) |
May 09, 2018 | 69.97 | 70.12 | 62.21 | 63.16 | 1,507,592 | -6.75(-9.66%) |
May 08, 2018 | 76.06 | 81.88 | 68.21 | 69.91 | 1,718,956 | -5.89(-7.77%) |
May 07, 2018 | 73.42 | 76.37 | 72.56 | 75.80 | 691,761 | +2.57(+3.51%) |
May 04, 2018 | 71.82 | 73.33 | 70.70 | 73.23 | 355,372 | +1.45(+2.02%) |
May 03, 2018 | 70.06 | 72.20 | 70.00 | 71.78 | 241,245 | +1.20(+1.70%) |
May 02, 2018 | 69.69 | 71.60 | 69.08 | 70.58 | 275,944 | +0.61(+0.87%) |
May 01, 2018 | 69.05 | 70.32 | 68.46 | 69.97 | 295,598 | +0.77(+1.11%) |
Apr 30, 2018 | 71.36 | 71.36 | 69.20 | 69.20 | 223,587 | -1.89(-2.66%) |
Apr 27, 2018 | 71.45 | 72.19 | 70.41 | 71.09 | 184,678 | -0.13(-0.18%) |
Apr 26, 2018 | 70.13 | 71.67 | 68.46 | 71.22 | 214,081 | +1.72(+2.47%) |
Apr 25, 2018 | 68.78 | 69.77 | 66.70 | 69.50 | 243,205 | +0.61(+0.89%) |
Apr 24, 2018 | 69.63 | 70.55 | 68.08 | 68.89 | 188,436 | -0.19(-0.28%) |
Apr 23, 2018 | 69.71 | 70.36 | 67.82 | 69.08 | 256,138 | -0.61(-0.88%) |
Apr 20, 2018 | 70.78 | 72.10 | 68.88 | 69.69 | 349,677 | -1.51(-2.12%) |
Apr 19, 2018 | 73.72 | 73.72 | 69.47 | 71.20 | 412,783 | -2.76(-3.73%) |
Apr 18, 2018 | 72.80 | 74.54 | 72.51 | 73.96 | 254,253 | +1.50(+2.07%) |
Apr 17, 2018 | 71.16 | 72.84 | 71.16 | 72.46 | 198,022 | +2.01(+2.85%) |
Apr 16, 2018 | 70.61 | 71.43 | 69.77 | 70.45 | 197,443 | +0.58(+0.83%) |
Apr 13, 2018 | 70.00 | 70.42 | 68.78 | 69.87 | 226,621 | +0.13(+0.19%) |
Apr 12, 2018 | 70.99 | 71.55 | 68.58 | 69.74 | 372,646 | -0.93(-1.32%) |
Apr 11, 2018 | 72.85 | 73.54 | 70.29 | 70.67 | 329,610 | -2.41(-3.30%) |
Apr 10, 2018 | 72.96 | 74.87 | 72.51 | 73.08 | 540,843 | -0.82(-1.11%) |
Apr 09, 2018 | 74.01 | 75.11 | 73.86 | 73.90 | 465,052 | +0.69(+0.94%) |
Apr 06, 2018 | 73.16 | 75.52 | 72.17 | 73.21 | 518,667 | -0.76(-1.03%) |
Apr 05, 2018 | 71.93 | 75.29 | 71.93 | 73.97 | 752,740 | +2.54(+3.56%) |
Apr 04, 2018 | 64.98 | 72.01 | 64.98 | 71.43 | 576,080 | +5.68(+8.64%) |
Apr 03, 2018 | 66.73 | 66.83 | 64.03 | 65.75 | 454,785 | -0.88(-1.32%) |