Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.02 | 59.50 | 313,731 | +0.80(+1.36%) | ||
Jun 28, 2018 | 58.32 | 58.79 | 57.76 | 58.70 | 325,593 | +0.47(+0.81%) |
Jun 27, 2018 | 59.12 | 59.64 | 58.13 | 58.23 | 277,207 | -0.80(-1.36%) |
Jun 26, 2018 | 58.98 | 59.36 | 58.41 | 59.03 | 328,416 | +0.28(+0.48%) |
Jun 25, 2018 | 59.40 | 59.40 | 58.37 | 58.74 | 319,949 | -0.89(-1.50%) |
Jun 22, 2018 | 59.87 | 59.87 | 58.89 | 59.64 | 410,094 | +0.19(+0.32%) |
Jun 21, 2018 | 60.82 | 60.82 | 59.36 | 59.45 | 252,963 | -1.27(-2.09%) |
Jun 20, 2018 | 60.53 | 60.82 | 59.87 | 60.72 | 262,153 | +0.47(+0.78%) |
Jun 19, 2018 | 60.02 | 60.49 | 59.36 | 60.25 | 298,478 | -0.19(-0.31%) |
Jun 18, 2018 | 60.49 | 61.00 | 60.30 | 60.44 | 306,943 | -0.52(-0.85%) |
Jun 15, 2018 | 61.00 | 59.78 | 60.96 | 445,720 | +1.18(+1.97%) | |
Jun 14, 2018 | 59.78 | 59.92 | 59.26 | 59.78 | 240,843 | -0.05(-0.08%) |
Jun 13, 2018 | 61.05 | 61.05 | 59.59 | 59.83 | 288,524 | -1.18(-1.93%) |
Jun 12, 2018 | 60.16 | 61.12 | 60.11 | 61.00 | 202,359 | +0.85(+1.41%) |
Jun 11, 2018 | 61.19 | 61.19 | 60.16 | 60.16 | 310,341 | -0.94(-1.54%) |
Jun 08, 2018 | 59.97 | 61.14 | 59.87 | 61.10 | 399,359 | +1.22(+2.04%) |
Jun 07, 2018 | 59.59 | 60.20 | 59.50 | 59.87 | 184,107 | +0.33(+0.55%) |
Jun 06, 2018 | 59.64 | 59.54 | 264,016 | +0.52(+0.88%) | ||
Jun 05, 2018 | 58.46 | 59.12 | 58.18 | 59.03 | 313,590 | +0.56(+0.97%) |
Jun 04, 2018 | 58.04 | 58.46 | 57.85 | 58.46 | 462,614 | +0.56(+0.98%) |
Jun 01, 2018 | 57.61 | 58.04 | 57.10 | 57.90 | 277,828 | +0.85(+1.49%) |
May 31, 2018 | 57.94 | 57.94 | 56.81 | 57.05 | 387,513 | -0.85(-1.46%) |
May 30, 2018 | 57.76 | 58.37 | 57.61 | 57.90 | 393,385 | +0.52(+0.90%) |
May 29, 2018 | 57.24 | 57.85 | 57.14 | 57.38 | 297,815 | -0.19(-0.33%) |
May 25, 2018 | 57.57 | 57.57 | 57.57 | 0 | +0.33(+0.58%) | |
May 24, 2018 | 57.10 | 57.61 | 56.96 | 57.24 | 156,247 | +0.05(+0.08%) |
May 23, 2018 | 56.63 | 57.31 | 56.48 | 57.19 | 590,012 | +0.33(+0.58%) |
May 22, 2018 | 57.10 | 57.85 | 56.48 | 56.86 | 462,616 | -0.24(-0.41%) |
May 21, 2018 | 57.80 | 57.94 | 57.05 | 57.10 | 283,794 | -0.24(-0.41%) |
May 18, 2018 | 56.48 | 57.52 | 56.48 | 57.33 | 432,979 | +0.94(+1.67%) |
May 17, 2018 | 55.50 | 56.58 | 55.50 | 56.39 | 339,217 | +0.75(+1.35%) |
May 16, 2018 | 54.98 | 56.06 | 54.98 | 55.64 | 392,332 | +0.61(+1.11%) |
May 15, 2018 | 55.07 | 55.50 | 54.70 | 55.03 | 245,831 | -0.38(-0.68%) |
May 14, 2018 | 55.40 | 55.92 | 55.36 | 55.40 | 234,438 | -0.05(-0.08%) |
May 11, 2018 | 55.03 | 56.01 | 54.41 | 55.45 | 515,228 | +0.61(+1.12%) |
May 10, 2018 | 54.37 | 55.40 | 54.37 | 54.84 | 345,251 | +0.42(+0.78%) |
May 09, 2018 | 55.07 | 55.12 | 54.08 | 54.41 | 320,620 | -0.42(-0.77%) |
May 08, 2018 | 54.23 | 55.03 | 53.99 | 54.84 | 290,073 | +0.56(+1.04%) |
May 07, 2018 | 54.27 | 54.41 | 53.80 | 54.27 | 362,362 | +0.33(+0.61%) |
May 04, 2018 | 53.75 | 54.13 | 53.43 | 53.94 | 351,910 | +0.14(+0.26%) |
May 03, 2018 | 53.75 | 54.27 | 53.43 | 53.80 | 716,570 | +0.05(+0.09%) |
May 02, 2018 | 53.75 | 54.51 | 53.57 | 53.75 | 396,138 | +0.00(+0.00%) |
May 01, 2018 | 53.33 | 54.01 | 52.95 | 53.75 | 611,624 | +1.04(+1.96%) |
Apr 30, 2018 | 52.25 | 54.18 | 51.35 | 52.72 | 600,809 | +0.00(+0.00%) |
Apr 27, 2018 | 52.48 | 53.00 | 52.25 | 52.72 | 422,821 | +0.14(+0.27%) |
Apr 26, 2018 | 53.28 | 53.33 | 52.01 | 52.58 | 364,020 | -0.56(-1.06%) |
Apr 25, 2018 | 51.82 | 53.33 | 51.78 | 53.14 | 480,546 | +1.13(+2.17%) |
Apr 24, 2018 | 52.81 | 52.91 | 51.64 | 52.01 | 374,112 | -0.71(-1.34%) |
Apr 23, 2018 | 52.48 | 53.14 | 52.48 | 52.72 | 369,154 | +0.28(+0.54%) |
Apr 20, 2018 | 52.62 | 53.19 | 52.20 | 52.44 | 216,345 | -0.28(-0.54%) |
Apr 19, 2018 | 54.32 | 54.32 | 52.67 | 52.72 | 362,667 | -1.65(-3.03%) |
Apr 18, 2018 | 54.18 | 55.07 | 54.13 | 54.37 | 318,470 | +0.28(+0.52%) |
Apr 17, 2018 | 53.90 | 54.34 | 53.66 | 54.08 | 302,608 | +0.33(+0.61%) |
Apr 16, 2018 | 53.43 | 54.01 | 52.91 | 53.75 | 243,245 | +0.71(+1.33%) |
Apr 13, 2018 | 53.05 | 53.43 | 52.81 | 53.05 | 310,780 | +0.14(+0.27%) |
Apr 12, 2018 | 53.24 | 53.47 | 52.86 | 52.91 | 264,367 | -0.19(-0.35%) |
Apr 11, 2018 | 52.72 | 53.24 | 52.39 | 53.10 | 367,176 | +0.33(+0.62%) |
Apr 10, 2018 | 53.05 | 53.28 | 52.72 | 52.77 | 243,183 | +0.19(+0.36%) |
Apr 09, 2018 | 53.10 | 53.28 | 52.44 | 52.58 | 280,193 | -0.05(-0.09%) |
Apr 06, 2018 | 52.72 | 53.38 | 52.41 | 52.62 | 390,391 | -0.52(-0.97%) |
Apr 05, 2018 | 52.91 | 53.75 | 52.91 | 53.14 | 579,810 | +0.52(+0.98%) |
Apr 04, 2018 | 51.87 | 52.72 | 51.26 | 52.62 | 801,322 | +0.61(+1.18%) |
Apr 03, 2018 | 51.97 | 52.25 | 51.40 | 52.01 | 359,325 | +0.28(+0.55%) |