Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.78 | 61.83 | 59.54 | 59.65 | 251,943 | -2.13(-3.45%) |
Jun 28, 2018 | 63.29 | 63.29 | 60.87 | 61.78 | 465,134 | -1.89(-2.97%) |
Jun 27, 2018 | 66.05 | 66.05 | 63.64 | 63.67 | 276,016 | -2.43(-3.68%) |
Jun 26, 2018 | 67.41 | 67.41 | 65.77 | 66.11 | 345,958 | -1.31(-1.94%) |
Jun 25, 2018 | 70.48 | 70.48 | 67.16 | 67.41 | 215,762 | -3.52(-4.97%) |
Jun 22, 2018 | 70.10 | 71.54 | 70.10 | 70.93 | 264,214 | +1.56(+2.25%) |
Jun 21, 2018 | 69.61 | 69.61 | 68.85 | 69.37 | 152,272 | -0.01(-0.01%) |
Jun 20, 2018 | 69.07 | 69.52 | 68.29 | 69.38 | 247,231 | +0.71(+1.03%) |
Jun 19, 2018 | 68.54 | 68.96 | 68.17 | 68.67 | 203,212 | -0.37(-0.53%) |
Jun 18, 2018 | 67.60 | 69.47 | 67.60 | 69.04 | 248,766 | +1.44(+2.13%) |
Jun 15, 2018 | 68.71 | 67.37 | 67.60 | 278,836 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.08 | 68.28 | 67.33 | 67.37 | 229,585 | -0.58(-0.85%) |
Jun 13, 2018 | 70.07 | 70.30 | 67.83 | 67.95 | 185,205 | -2.14(-3.05%) |
Jun 12, 2018 | 70.57 | 71.01 | 69.72 | 70.09 | 133,646 | -0.31(-0.44%) |
Jun 11, 2018 | 69.65 | 70.93 | 69.65 | 70.40 | 152,561 | +0.84(+1.21%) |
Jun 08, 2018 | 68.86 | 69.74 | 68.85 | 69.56 | 146,334 | +0.62(+0.91%) |
Jun 07, 2018 | 69.30 | 70.61 | 68.56 | 68.94 | 147,589 | -0.23(-0.33%) |
Jun 06, 2018 | 69.40 | 69.16 | 163,471 | +0.63(+0.93%) | ||
Jun 05, 2018 | 67.45 | 68.79 | 67.37 | 68.53 | 136,457 | +0.80(+1.17%) |
Jun 04, 2018 | 67.75 | 68.67 | 67.50 | 67.73 | 179,162 | +0.26(+0.38%) |
Jun 01, 2018 | 67.16 | 68.15 | 66.66 | 67.48 | 157,749 | +0.96(+1.44%) |
May 31, 2018 | 66.73 | 67.42 | 65.87 | 66.52 | 198,928 | -0.15(-0.23%) |
May 30, 2018 | 66.25 | 67.63 | 66.02 | 66.67 | 131,787 | +0.78(+1.19%) |
May 29, 2018 | 65.50 | 66.55 | 65.50 | 65.89 | 198,427 | -0.40(-0.60%) |
May 25, 2018 | 66.29 | 66.29 | 66.29 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 64.96 | 66.10 | 64.96 | 65.84 | 255,785 | +0.74(+1.13%) |
May 23, 2018 | 65.36 | 66.05 | 64.57 | 65.11 | 276,828 | -0.47(-0.72%) |
May 22, 2018 | 67.82 | 68.75 | 65.45 | 65.58 | 354,223 | -1.91(-2.84%) |
May 21, 2018 | 68.39 | 69.01 | 67.41 | 67.49 | 286,095 | -0.25(-0.38%) |
May 18, 2018 | 68.66 | 68.66 | 67.06 | 67.75 | 143,510 | -0.76(-1.12%) |
May 17, 2018 | 67.26 | 69.52 | 67.26 | 68.51 | 164,436 | +1.41(+2.09%) |
May 16, 2018 | 65.32 | 67.67 | 65.26 | 67.11 | 141,003 | +2.01(+3.09%) |
May 15, 2018 | 65.07 | 65.53 | 64.72 | 65.10 | 192,254 | -0.39(-0.59%) |
May 14, 2018 | 64.39 | 65.91 | 64.39 | 65.49 | 140,432 | +1.11(+1.73%) |
May 11, 2018 | 64.07 | 64.87 | 64.05 | 64.37 | 133,324 | +0.16(+0.25%) |
May 10, 2018 | 64.84 | 64.89 | 63.80 | 64.21 | 238,105 | -0.58(-0.90%) |
May 09, 2018 | 65.40 | 65.62 | 63.60 | 64.80 | 199,296 | -0.18(-0.28%) |
May 08, 2018 | 63.85 | 65.07 | 63.16 | 64.98 | 192,336 | +1.13(+1.77%) |
May 07, 2018 | 64.30 | 64.30 | 62.98 | 63.84 | 308,155 | -0.17(-0.27%) |
May 04, 2018 | 63.55 | 64.71 | 63.03 | 64.01 | 185,383 | +0.28(+0.44%) |
May 03, 2018 | 62.89 | 64.16 | 62.59 | 63.73 | 244,853 | +0.61(+0.97%) |
May 02, 2018 | 62.83 | 64.23 | 61.81 | 63.12 | 330,420 | +0.39(+0.62%) |
May 01, 2018 | 61.46 | 63.18 | 60.70 | 62.73 | 347,423 | +1.08(+1.76%) |
Apr 30, 2018 | 62.28 | 63.54 | 61.52 | 61.65 | 286,806 | -0.45(-0.73%) |
Apr 27, 2018 | 60.82 | 62.70 | 59.67 | 62.10 | 274,201 | +1.36(+2.24%) |
Apr 26, 2018 | 63.73 | 66.70 | 60.18 | 60.74 | 411,882 | -2.07(-3.29%) |
Apr 25, 2018 | 61.16 | 62.85 | 60.27 | 62.81 | 475,523 | +1.78(+2.92%) |
Apr 24, 2018 | 61.80 | 63.33 | 60.92 | 61.02 | 460,494 | -0.50(-0.81%) |
Apr 23, 2018 | 60.02 | 62.02 | 60.01 | 61.52 | 200,283 | +1.61(+2.69%) |
Apr 20, 2018 | 61.04 | 61.38 | 59.58 | 59.91 | 299,873 | -1.08(-1.78%) |
Apr 19, 2018 | 61.25 | 62.30 | 60.50 | 61.00 | 292,178 | -0.52(-0.84%) |
Apr 18, 2018 | 61.04 | 62.49 | 60.90 | 61.51 | 419,480 | +0.38(+0.62%) |
Apr 17, 2018 | 60.01 | 61.29 | 59.79 | 61.14 | 259,102 | +1.12(+1.87%) |
Apr 16, 2018 | 58.73 | 60.49 | 58.29 | 60.01 | 167,954 | +2.04(+3.51%) |
Apr 13, 2018 | 58.78 | 58.78 | 57.27 | 57.98 | 141,338 | -0.51(-0.87%) |
Apr 12, 2018 | 58.49 | 58.60 | 57.33 | 58.49 | 154,978 | +0.16(+0.28%) |
Apr 11, 2018 | 58.66 | 59.39 | 57.72 | 58.33 | 240,613 | -1.43(-2.40%) |
Apr 10, 2018 | 58.34 | 60.00 | 58.24 | 59.76 | 151,380 | +2.22(+3.85%) |
Apr 09, 2018 | 59.13 | 59.62 | 57.52 | 57.54 | 288,305 | -1.11(-1.90%) |
Apr 06, 2018 | 59.70 | 60.58 | 57.97 | 58.66 | 264,107 | -1.44(-2.40%) |
Apr 05, 2018 | 60.69 | 61.02 | 59.69 | 60.10 | 288,992 | -0.14(-0.23%) |
Apr 04, 2018 | 56.79 | 60.38 | 56.69 | 60.24 | 202,996 | +2.23(+3.84%) |
Apr 03, 2018 | 57.48 | 59.18 | 56.95 | 58.01 | 223,787 | +0.81(+1.42%) |