Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.99 | 77.99 | 75.76 | 76.87 | 507,647 | +0.73(+0.96%) |
Jun 28, 2018 | 76.23 | 77.30 | 73.75 | 76.14 | 522,047 | +0.28(+0.37%) |
Jun 27, 2018 | 81.82 | 81.82 | 75.58 | 75.86 | 458,511 | -5.95(-7.27%) |
Jun 26, 2018 | 79.61 | 82.21 | 78.76 | 81.81 | 359,420 | +2.27(+2.85%) |
Jun 25, 2018 | 83.47 | 84.24 | 77.46 | 79.54 | 472,726 | -4.72(-5.60%) |
Jun 22, 2018 | 83.10 | 84.55 | 81.01 | 84.26 | 984,164 | +1.91(+2.32%) |
Jun 21, 2018 | 82.77 | 84.21 | 80.00 | 82.35 | 672,905 | -2.96(-3.47%) |
Jun 20, 2018 | 81.49 | 86.10 | 80.04 | 85.31 | 485,781 | +4.62(+5.73%) |
Jun 19, 2018 | 78.43 | 80.95 | 77.70 | 80.69 | 538,612 | +1.67(+2.11%) |
Jun 18, 2018 | 82.41 | 82.55 | 78.15 | 79.02 | 455,507 | -3.70(-4.47%) |
Jun 15, 2018 | 84.23 | 81.56 | 82.72 | 1,768,030 | +1.16(+1.42%) | |
Jun 14, 2018 | 78.57 | 82.00 | 76.69 | 81.56 | 653,196 | +3.47(+4.44%) |
Jun 13, 2018 | 77.98 | 78.28 | 76.00 | 78.09 | 528,669 | -0.24(-0.31%) |
Jun 12, 2018 | 79.80 | 80.86 | 77.94 | 78.33 | 501,433 | -1.48(-1.85%) |
Jun 11, 2018 | 79.28 | 80.31 | 77.82 | 79.81 | 416,514 | +0.46(+0.58%) |
Jun 08, 2018 | 78.80 | 79.60 | 76.81 | 79.35 | 654,449 | -0.89(-1.11%) |
Jun 07, 2018 | 77.87 | 80.99 | 77.48 | 80.24 | 1,002,350 | +2.66(+3.43%) |
Jun 06, 2018 | 73.56 | 77.62 | 73.06 | 77.58 | 642,489 | +4.51(+6.17%) |
Jun 05, 2018 | 73.98 | 74.78 | 72.77 | 73.07 | 506,596 | -0.73(-0.99%) |
Jun 04, 2018 | 73.79 | 74.24 | 70.90 | 73.80 | 504,127 | +0.07(+0.09%) |
Jun 01, 2018 | 73.68 | 74.94 | 72.75 | 73.73 | 539,203 | +0.53(+0.72%) |
May 31, 2018 | 72.44 | 73.63 | 70.35 | 73.20 | 653,127 | +0.89(+1.23%) |
May 30, 2018 | 69.29 | 72.65 | 69.21 | 72.31 | 1,175,360 | +3.16(+4.57%) |
May 29, 2018 | 66.58 | 69.22 | 66.45 | 69.15 | 590,244 | +1.84(+2.73%) |
May 25, 2018 | 67.31 | 67.31 | 67.31 | 0 | +2.81(+4.36%) | |
May 24, 2018 | 65.40 | 66.65 | 64.31 | 64.50 | 419,810 | -0.80(-1.23%) |
May 23, 2018 | 63.75 | 65.56 | 63.75 | 65.30 | 423,236 | +1.12(+1.75%) |
May 22, 2018 | 64.85 | 65.57 | 64.02 | 64.18 | 362,800 | -0.61(-0.94%) |
May 21, 2018 | 65.76 | 66.40 | 64.35 | 64.79 | 775,161 | -1.14(-1.73%) |
May 18, 2018 | 64.47 | 66.00 | 64.30 | 65.93 | 372,466 | +1.75(+2.73%) |
May 17, 2018 | 64.73 | 65.00 | 62.65 | 64.18 | 530,550 | +0.24(+0.38%) |
May 16, 2018 | 62.68 | 65.00 | 60.21 | 63.94 | 1,013,382 | +1.25(+1.99%) |
May 15, 2018 | 63.62 | 63.98 | 62.14 | 62.69 | 476,180 | -1.67(-2.59%) |
May 14, 2018 | 63.98 | 65.32 | 62.52 | 64.36 | 775,684 | +0.24(+0.37%) |
May 11, 2018 | 60.54 | 64.42 | 60.54 | 64.12 | 586,665 | +4.36(+7.30%) |
May 10, 2018 | 59.36 | 60.79 | 57.96 | 59.76 | 541,520 | +0.36(+0.61%) |
May 09, 2018 | 58.08 | 59.66 | 57.17 | 59.40 | 434,469 | +1.60(+2.77%) |
May 08, 2018 | 57.69 | 59.20 | 56.01 | 57.80 | 688,079 | -0.16(-0.28%) |
May 07, 2018 | 54.96 | 58.29 | 54.80 | 57.96 | 672,121 | +3.46(+6.35%) |
May 04, 2018 | 52.49 | 55.09 | 52.17 | 54.50 | 311,934 | +1.84(+3.49%) |
May 03, 2018 | 53.47 | 54.34 | 52.17 | 52.66 | 356,747 | -0.69(-1.29%) |
May 02, 2018 | 52.01 | 54.01 | 52.01 | 53.35 | 262,166 | +0.94(+1.79%) |
May 01, 2018 | 50.80 | 52.50 | 49.86 | 52.41 | 359,130 | +1.57(+3.09%) |
Apr 30, 2018 | 52.17 | 52.78 | 50.81 | 50.84 | 222,837 | -1.11(-2.14%) |
Apr 27, 2018 | 51.46 | 52.45 | 50.62 | 51.95 | 245,986 | +0.73(+1.43%) |
Apr 26, 2018 | 51.96 | 52.38 | 50.61 | 51.22 | 320,561 | -0.27(-0.52%) |
Apr 25, 2018 | 52.64 | 53.11 | 51.31 | 51.49 | 305,328 | -1.12(-2.13%) |
Apr 24, 2018 | 53.75 | 54.33 | 52.24 | 52.61 | 319,724 | -1.13(-2.10%) |
Apr 23, 2018 | 54.28 | 54.64 | 53.04 | 53.74 | 401,326 | -0.52(-0.96%) |
Apr 20, 2018 | 53.68 | 55.35 | 53.67 | 54.26 | 561,427 | +0.39(+0.72%) |
Apr 19, 2018 | 54.89 | 55.36 | 53.67 | 53.87 | 464,588 | -1.04(-1.89%) |
Apr 18, 2018 | 56.89 | 56.93 | 54.49 | 54.91 | 835,102 | +0.23(+0.42%) |
Apr 17, 2018 | 54.57 | 57.92 | 53.86 | 54.68 | 923,647 | +0.86(+1.60%) |
Apr 16, 2018 | 53.51 | 54.28 | 52.44 | 53.82 | 336,731 | +0.70(+1.32%) |
Apr 13, 2018 | 55.00 | 55.00 | 52.85 | 53.12 | 251,786 | -1.82(-3.31%) |
Apr 12, 2018 | 53.40 | 55.00 | 53.16 | 54.94 | 245,246 | +2.00(+3.78%) |
Apr 11, 2018 | 52.27 | 53.54 | 51.91 | 52.94 | 219,275 | +0.27(+0.51%) |
Apr 10, 2018 | 51.40 | 52.98 | 51.02 | 52.67 | 605,558 | +1.96(+3.87%) |
Apr 09, 2018 | 49.09 | 51.36 | 48.47 | 50.71 | 358,009 | +2.17(+4.47%) |
Apr 06, 2018 | 50.33 | 51.31 | 48.04 | 48.54 | 351,300 | -2.32(-4.56%) |
Apr 05, 2018 | 52.73 | 53.19 | 50.56 | 50.86 | 226,024 | -1.42(-2.72%) |
Apr 04, 2018 | 49.66 | 52.61 | 49.55 | 52.28 | 301,609 | +1.54(+3.04%) |
Apr 03, 2018 | 49.88 | 51.20 | 49.24 | 50.74 | 334,840 | +1.36(+2.75%) |