Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.85 | 59.37 | 57.05 | 59.06 | 6,212,793 | +0.44(+0.75%) |
Jun 28, 2018 | 57.62 | 59.39 | 57.50 | 58.62 | 3,923,057 | -2.08(-3.43%) |
Jun 27, 2018 | 60.91 | 61.80 | 60.42 | 60.70 | 1,054,658 | -0.10(-0.16%) |
Jun 26, 2018 | 60.74 | 61.51 | 60.15 | 60.80 | 1,244,112 | +0.05(+0.08%) |
Jun 25, 2018 | 61.70 | 61.95 | 59.49 | 60.75 | 1,222,549 | -0.71(-1.16%) |
Jun 22, 2018 | 61.94 | 62.43 | 60.66 | 61.46 | 1,791,023 | -0.38(-0.61%) |
Jun 21, 2018 | 64.76 | 65.00 | 61.78 | 61.84 | 1,400,314 | -2.82(-4.36%) |
Jun 20, 2018 | 63.91 | 64.87 | 63.91 | 64.66 | 1,176,175 | +1.58(+2.50%) |
Jun 19, 2018 | 63.98 | 65.11 | 62.73 | 63.08 | 1,721,094 | -1.70(-2.62%) |
Jun 18, 2018 | 63.18 | 64.97 | 62.55 | 64.78 | 1,777,917 | -0.79(-1.20%) |
Jun 15, 2018 | 65.09 | 64.39 | 65.57 | 1,990,722 | +0.48(+0.74%) | |
Jun 14, 2018 | 64.51 | 65.30 | 62.73 | 65.09 | 1,734,949 | +1.10(+1.72%) |
Jun 13, 2018 | 64.34 | 65.48 | 63.81 | 63.99 | 1,499,178 | -0.35(-0.54%) |
Jun 12, 2018 | 62.95 | 65.03 | 62.66 | 64.34 | 1,800,574 | +1.69(+2.70%) |
Jun 11, 2018 | 62.60 | 63.28 | 62.25 | 62.65 | 982,923 | +0.22(+0.35%) |
Jun 08, 2018 | 61.33 | 62.67 | 61.11 | 62.43 | 1,129,321 | +0.91(+1.48%) |
Jun 07, 2018 | 62.21 | 62.54 | 60.43 | 61.52 | 1,244,641 | -0.69(-1.11%) |
Jun 06, 2018 | 62.34 | 62.21 | 1,244,606 | +1.38(+2.27%) | ||
Jun 05, 2018 | 59.64 | 61.26 | 59.62 | 60.83 | 1,518,526 | +1.50(+2.53%) |
Jun 04, 2018 | 59.64 | 60.21 | 58.55 | 59.33 | 1,673,605 | +0.30(+0.51%) |
Jun 01, 2018 | 59.89 | 59.89 | 58.37 | 59.03 | 1,677,685 | +0.70(+1.20%) |
May 31, 2018 | 57.60 | 59.40 | 57.55 | 58.33 | 2,990,688 | +0.71(+1.23%) |
May 30, 2018 | 55.19 | 58.26 | 55.00 | 57.62 | 2,643,874 | +2.86(+5.22%) |
May 29, 2018 | 55.89 | 56.38 | 54.11 | 54.76 | 2,049,235 | -1.39(-2.48%) |
May 25, 2018 | 56.15 | 56.15 | 56.15 | 0 | +0.15(+0.27%) | |
May 24, 2018 | 54.58 | 56.49 | 54.46 | 56.00 | 4,428,147 | +1.44(+2.64%) |
May 23, 2018 | 51.50 | 54.64 | 51.50 | 54.56 | 4,137,984 | +2.70(+5.21%) |
May 22, 2018 | 51.90 | 52.15 | 51.07 | 51.86 | 875,017 | -0.01(-0.02%) |
May 21, 2018 | 51.98 | 52.33 | 51.64 | 51.87 | 875,416 | +0.20(+0.39%) |
May 18, 2018 | 52.00 | 52.15 | 51.01 | 51.67 | 1,605,926 | -0.45(-0.85%) |
May 17, 2018 | 53.20 | 53.32 | 51.89 | 52.12 | 1,489,048 | -0.88(-1.67%) |
May 16, 2018 | 51.99 | 53.58 | 51.79 | 53.00 | 1,343,154 | +0.90(+1.73%) |
May 15, 2018 | 54.14 | 54.40 | 51.97 | 52.10 | 2,548,924 | -2.55(-4.67%) |
May 14, 2018 | 55.18 | 55.80 | 54.40 | 54.65 | 1,146,820 | -0.26(-0.47%) |
May 11, 2018 | 55.25 | 55.82 | 54.52 | 54.91 | 2,436,411 | -0.42(-0.76%) |
May 10, 2018 | 56.54 | 57.22 | 54.81 | 55.33 | 2,666,994 | -1.05(-1.86%) |
May 09, 2018 | 55.00 | 56.78 | 54.63 | 56.38 | 2,486,165 | +1.28(+2.32%) |
May 08, 2018 | 51.50 | 57.10 | 51.21 | 55.10 | 8,118,910 | -0.81(-1.45%) |
May 07, 2018 | 52.92 | 56.02 | 52.92 | 55.91 | 4,395,968 | +3.06(+5.79%) |
May 04, 2018 | 51.64 | 53.14 | 50.94 | 52.85 | 2,336,459 | +1.34(+2.60%) |
May 03, 2018 | 50.53 | 51.61 | 50.27 | 51.51 | 2,226,324 | +0.68(+1.34%) |
May 02, 2018 | 49.64 | 51.53 | 49.64 | 50.83 | 3,053,491 | +1.11(+2.23%) |
May 01, 2018 | 48.49 | 49.78 | 48.49 | 49.72 | 2,286,379 | +1.23(+2.54%) |
Apr 30, 2018 | 47.29 | 48.79 | 47.29 | 48.49 | 1,631,476 | +1.23(+2.60%) |
Apr 27, 2018 | 47.61 | 47.61 | 46.25 | 47.26 | 1,612,630 | -0.05(-0.11%) |
Apr 26, 2018 | 47.54 | 48.03 | 47.27 | 47.31 | 993,905 | -0.19(-0.40%) |
Apr 25, 2018 | 47.67 | 48.32 | 46.88 | 47.50 | 1,501,077 | -0.18(-0.38%) |
Apr 24, 2018 | 48.09 | 48.94 | 47.44 | 47.68 | 1,945,842 | -0.26(-0.54%) |
Apr 23, 2018 | 48.68 | 48.81 | 47.37 | 47.94 | 1,936,057 | +0.76(+1.61%) |
Apr 20, 2018 | 47.00 | 47.97 | 46.68 | 47.18 | 1,944,127 | +0.22(+0.47%) |
Apr 19, 2018 | 48.49 | 48.60 | 46.90 | 46.96 | 2,311,517 | -1.85(-3.79%) |
Apr 18, 2018 | 48.51 | 49.19 | 47.78 | 48.81 | 2,459,728 | -0.84(-1.69%) |
Apr 17, 2018 | 49.77 | 51.02 | 49.23 | 49.65 | 2,699,738 | +0.04(+0.08%) |
Apr 16, 2018 | 50.50 | 50.52 | 49.20 | 49.61 | 3,071,063 | -0.49(-0.98%) |
Apr 13, 2018 | 48.84 | 50.40 | 48.00 | 50.10 | 13,102,884 | -3.50(-6.53%) |
Apr 12, 2018 | 53.21 | 53.80 | 52.46 | 53.60 | 1,350,367 | +0.39(+0.73%) |
Apr 11, 2018 | 53.41 | 54.05 | 53.07 | 53.21 | 909,075 | -0.34(-0.63%) |
Apr 10, 2018 | 52.38 | 54.00 | 52.25 | 53.55 | 2,019,643 | +1.81(+3.50%) |
Apr 09, 2018 | 53.00 | 53.37 | 51.62 | 51.74 | 998,749 | -0.94(-1.78%) |
Apr 06, 2018 | 52.68 | 2,119,073 | -0.26(-0.49%) | |||
Apr 05, 2018 | 53.88 | 54.17 | 52.83 | 52.94 | 1,420,586 | -0.38(-0.71%) |
Apr 04, 2018 | 52.83 | 53.80 | 51.22 | 53.32 | 1,457,723 | -0.20(-0.37%) |
Apr 03, 2018 | 53.13 | 54.39 | 53.13 | 53.52 | 2,155,793 | +0.53(+1.00%) |