Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.58 | 66.31 | 64.86 | 64.87 | 107,254 | -0.43(-0.65%) |
Jun 28, 2018 | 65.19 | 65.58 | 64.28 | 65.30 | 95,187 | +0.12(+0.19%) |
Jun 27, 2018 | 67.03 | 67.64 | 65.01 | 65.18 | 143,676 | -1.66(-2.48%) |
Jun 26, 2018 | 65.71 | 67.17 | 65.38 | 66.84 | 204,971 | +1.49(+2.28%) |
Jun 25, 2018 | 65.20 | 65.74 | 64.08 | 65.35 | 181,702 | +0.66(+1.02%) |
Jun 22, 2018 | 66.23 | 66.49 | 64.63 | 64.69 | 598,182 | -1.32(-2.00%) |
Jun 21, 2018 | 67.81 | 67.81 | 65.77 | 66.00 | 182,045 | -1.89(-2.79%) |
Jun 20, 2018 | 68.26 | 68.40 | 67.54 | 67.90 | 205,397 | -0.34(-0.50%) |
Jun 19, 2018 | 68.39 | 68.71 | 67.23 | 68.24 | 172,590 | -1.05(-1.51%) |
Jun 18, 2018 | 69.52 | 69.56 | 68.89 | 69.29 | 185,654 | -0.75(-1.07%) |
Jun 15, 2018 | 70.68 | 69.69 | 70.04 | 297,630 | -0.64(-0.91%) | |
Jun 14, 2018 | 70.78 | 70.98 | 70.24 | 70.68 | 127,672 | +0.10(+0.14%) |
Jun 13, 2018 | 70.72 | 70.73 | 70.16 | 70.58 | 206,426 | -0.21(-0.30%) |
Jun 12, 2018 | 70.18 | 70.91 | 69.52 | 70.79 | 155,185 | +0.81(+1.15%) |
Jun 11, 2018 | 69.34 | 70.32 | 69.34 | 69.98 | 186,002 | +0.41(+0.59%) |
Jun 08, 2018 | 69.30 | 69.94 | 68.72 | 69.57 | 174,325 | +0.44(+0.63%) |
Jun 07, 2018 | 68.75 | 70.06 | 68.75 | 69.14 | 181,452 | +0.20(+0.30%) |
Jun 06, 2018 | 69.28 | 68.93 | 250,270 | +0.56(+0.81%) | ||
Jun 05, 2018 | 67.18 | 68.42 | 67.18 | 68.38 | 115,472 | +1.13(+1.68%) |
Jun 04, 2018 | 67.33 | 67.70 | 66.82 | 67.25 | 191,736 | +0.15(+0.22%) |
Jun 01, 2018 | 68.43 | 68.71 | 67.04 | 67.10 | 174,389 | -0.99(-1.45%) |
May 31, 2018 | 70.49 | 70.49 | 68.06 | 68.09 | 128,468 | -2.43(-3.45%) |
May 30, 2018 | 70.01 | 70.98 | 70.01 | 70.52 | 218,597 | +1.05(+1.52%) |
May 29, 2018 | 69.33 | 69.67 | 68.36 | 69.47 | 276,023 | -0.26(-0.37%) |
May 25, 2018 | 69.72 | 69.72 | 69.72 | 0 | +0.16(+0.23%) | |
May 24, 2018 | 68.72 | 69.64 | 68.57 | 69.57 | 139,589 | +0.53(+0.76%) |
May 23, 2018 | 68.58 | 69.62 | 68.33 | 69.04 | 244,245 | -0.14(-0.20%) |
May 22, 2018 | 69.60 | 69.79 | 69.08 | 69.18 | 293,307 | -0.35(-0.51%) |
May 21, 2018 | 69.41 | 70.05 | 69.20 | 69.53 | 155,894 | +0.68(+0.99%) |
May 18, 2018 | 69.29 | 69.89 | 68.82 | 68.85 | 121,868 | -0.11(-0.16%) |
May 17, 2018 | 67.71 | 69.19 | 67.69 | 68.96 | 370,815 | +1.41(+2.09%) |
May 16, 2018 | 67.00 | 67.83 | 66.89 | 67.54 | 198,788 | +0.59(+0.88%) |
May 15, 2018 | 66.75 | 67.12 | 66.61 | 66.95 | 147,653 | -0.13(-0.19%) |
May 14, 2018 | 67.70 | 68.12 | 66.95 | 67.08 | 95,902 | -0.24(-0.36%) |
May 11, 2018 | 67.35 | 67.85 | 66.62 | 67.32 | 84,361 | -0.06(-0.08%) |
May 10, 2018 | 67.01 | 67.80 | 66.41 | 67.38 | 149,966 | +0.61(+0.91%) |
May 09, 2018 | 66.77 | 66.90 | 66.04 | 66.77 | 176,775 | +0.45(+0.68%) |
May 08, 2018 | 65.00 | 66.40 | 65.00 | 66.31 | 205,025 | +1.20(+1.85%) |
May 07, 2018 | 64.33 | 66.24 | 64.33 | 65.11 | 256,319 | +1.15(+1.79%) |
May 04, 2018 | 61.65 | 64.46 | 61.02 | 63.97 | 353,747 | +1.86(+2.99%) |
May 03, 2018 | 68.12 | 68.12 | 61.82 | 62.11 | 688,812 | -6.27(-9.17%) |
May 02, 2018 | 68.59 | 69.40 | 68.10 | 68.37 | 262,046 | -0.64(-0.92%) |
May 01, 2018 | 69.20 | 69.93 | 67.85 | 69.01 | 233,641 | -0.45(-0.65%) |
Apr 30, 2018 | 70.52 | 71.43 | 69.37 | 69.47 | 115,085 | -0.84(-1.20%) |
Apr 27, 2018 | 71.17 | 71.53 | 69.98 | 70.31 | 200,234 | -0.87(-1.22%) |
Apr 26, 2018 | 72.82 | 72.82 | 71.02 | 71.17 | 180,372 | -1.19(-1.65%) |
Apr 25, 2018 | 72.29 | 73.00 | 71.56 | 72.37 | 145,019 | +0.18(+0.24%) |
Apr 24, 2018 | 73.83 | 73.95 | 71.04 | 72.19 | 235,591 | -1.24(-1.69%) |
Apr 23, 2018 | 73.38 | 73.84 | 73.14 | 73.43 | 117,177 | -0.15(-0.20%) |
Apr 20, 2018 | 73.62 | 73.70 | 72.60 | 73.58 | 138,726 | -0.22(-0.30%) |
Apr 19, 2018 | 73.95 | 74.49 | 73.29 | 73.80 | 95,921 | -0.33(-0.45%) |
Apr 18, 2018 | 73.47 | 74.56 | 72.92 | 74.13 | 135,512 | +1.04(+1.43%) |
Apr 17, 2018 | 72.58 | 73.14 | 72.23 | 73.09 | 232,563 | +0.88(+1.22%) |
Apr 16, 2018 | 71.27 | 72.41 | 70.88 | 72.21 | 152,982 | +1.51(+2.13%) |
Apr 13, 2018 | 72.10 | 72.10 | 70.58 | 70.70 | 174,846 | -0.90(-1.25%) |
Apr 12, 2018 | 71.69 | 71.95 | 71.16 | 71.60 | 97,683 | +0.43(+0.60%) |
Apr 11, 2018 | 71.07 | 71.31 | 70.21 | 71.17 | 130,645 | -0.49(-0.68%) |
Apr 10, 2018 | 71.60 | 72.08 | 71.01 | 71.67 | 135,786 | +1.13(+1.60%) |
Apr 09, 2018 | 71.35 | 71.88 | 70.35 | 70.54 | 181,420 | -0.37(-0.52%) |
Apr 06, 2018 | 71.57 | 72.35 | 70.34 | 70.91 | 281,723 | -1.26(-1.74%) |
Apr 05, 2018 | 71.31 | 72.18 | 70.96 | 72.16 | 91,783 | +1.25(+1.76%) |
Apr 04, 2018 | 69.35 | 71.09 | 69.35 | 70.92 | 192,980 | +0.48(+0.68%) |
Apr 03, 2018 | 70.23 | 70.69 | 69.43 | 70.44 | 138,375 | +0.65(+0.93%) |