Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.14 | 60.68 | 60.68 | 61,377 | +0.09(+0.15%) | |
Jun 28, 2018 | 60.34 | 60.62 | 60.07 | 60.58 | 75,869 | +0.24(+0.40%) |
Jun 27, 2018 | 61.10 | 61.34 | 60.34 | 60.34 | 36,583 | -0.66(-1.09%) |
Jun 26, 2018 | 61.01 | 61.23 | 60.74 | 61.00 | 53,236 | +0.10(+0.16%) |
Jun 25, 2018 | 61.58 | 61.60 | 60.65 | 60.91 | 93,644 | -0.88(-1.43%) |
Jun 22, 2018 | 62.06 | 62.16 | 61.77 | 61.79 | 41,430 | +0.05(+0.07%) |
Jun 21, 2018 | 62.18 | 62.18 | 61.59 | 61.74 | 31,797 | -0.45(-0.72%) |
Jun 20, 2018 | 62.06 | 62.24 | 61.88 | 62.20 | 31,282 | +0.34(+0.54%) |
Jun 19, 2018 | 61.52 | 61.88 | 61.18 | 61.86 | 59,486 | -0.11(-0.17%) |
Jun 18, 2018 | 61.57 | 62.01 | 61.54 | 61.97 | 36,527 | +0.13(+0.22%) |
Jun 15, 2018 | 61.96 | 61.46 | 61.83 | 63,484 | -0.15(-0.24%) | |
Jun 14, 2018 | 62.04 | 62.06 | 61.67 | 61.98 | 50,080 | +0.14(+0.23%) |
Jun 13, 2018 | 62.31 | 62.31 | 61.84 | 61.84 | 48,387 | -0.40(-0.64%) |
Jun 12, 2018 | 62.18 | 62.37 | 62.07 | 62.23 | 33,818 | +0.09(+0.15%) |
Jun 11, 2018 | 62.18 | 62.28 | 62.08 | 62.14 | 77,305 | +0.01(+0.01%) |
Jun 08, 2018 | 61.77 | 62.14 | 61.68 | 62.13 | 31,138 | +0.36(+0.58%) |
Jun 07, 2018 | 61.86 | 61.99 | 61.57 | 61.77 | 35,208 | +0.02(+0.03%) |
Jun 06, 2018 | 61.75 | 61.22 | 61.75 | 36,227 | +0.50(+0.82%) | |
Jun 05, 2018 | 61.18 | 61.29 | 60.97 | 61.25 | 27,971 | +0.18(+0.30%) |
Jun 04, 2018 | 60.90 | 61.07 | 60.72 | 61.07 | 53,343 | +0.30(+0.50%) |
Jun 01, 2018 | 60.78 | 60.89 | 60.70 | 60.77 | 32,757 | +0.36(+0.60%) |
May 31, 2018 | 61.06 | 61.13 | 60.36 | 60.40 | 50,397 | -0.67(-1.10%) |
May 30, 2018 | 60.47 | 61.23 | 60.43 | 61.07 | 34,280 | +0.91(+1.51%) |
May 29, 2018 | 60.02 | 60.50 | 59.80 | 60.16 | 47,141 | -0.24(-0.40%) |
May 25, 2018 | 60.40 | 60.40 | 60.40 | 0 | -0.14(-0.24%) | |
May 24, 2018 | 60.44 | 60.60 | 60.07 | 60.55 | 54,026 | +0.08(+0.13%) |
May 23, 2018 | 60.25 | 60.48 | 60.22 | 60.47 | 29,557 | +0.02(+0.04%) |
May 22, 2018 | 60.95 | 60.99 | 60.44 | 60.44 | 76,787 | -0.44(-0.72%) |
May 21, 2018 | 60.55 | 60.88 | 60.55 | 60.88 | 32,520 | +0.57(+0.94%) |
May 18, 2018 | 60.44 | 60.49 | 60.31 | 60.32 | 23,970 | -0.09(-0.14%) |
May 17, 2018 | 60.27 | 60.59 | 60.27 | 60.40 | 28,641 | +0.17(+0.29%) |
May 16, 2018 | 59.89 | 60.45 | 59.89 | 60.23 | 26,185 | +0.40(+0.66%) |
May 15, 2018 | 59.80 | 60.00 | 59.63 | 59.83 | 28,998 | -0.17(-0.28%) |
May 14, 2018 | 60.23 | 60.33 | 59.93 | 60.00 | 36,936 | -0.07(-0.12%) |
May 11, 2018 | 60.14 | 60.28 | 59.97 | 60.07 | 51,385 | -0.00(-0.00%) |
May 10, 2018 | 59.75 | 60.22 | 59.75 | 60.07 | 30,127 | +0.47(+0.79%) |
May 09, 2018 | 59.42 | 59.76 | 59.27 | 59.60 | 54,905 | +0.32(+0.53%) |
May 08, 2018 | 59.06 | 59.35 | 59.04 | 59.29 | 42,113 | +0.17(+0.30%) |
May 07, 2018 | 58.95 | 59.39 | 58.90 | 59.11 | 49,816 | +0.33(+0.56%) |
May 04, 2018 | 57.82 | 58.99 | 57.81 | 58.78 | 44,167 | +0.78(+1.34%) |
May 03, 2018 | 57.93 | 58.21 | 57.35 | 58.01 | 64,344 | -0.09(-0.16%) |
May 02, 2018 | 58.14 | 58.58 | 58.08 | 58.10 | 42,920 | -0.15(-0.26%) |
May 01, 2018 | 57.85 | 58.25 | 57.55 | 58.25 | 48,424 | +0.26(+0.44%) |
Apr 30, 2018 | 58.78 | 58.94 | 57.99 | 57.99 | 38,010 | -0.62(-1.05%) |
Apr 27, 2018 | 58.64 | 58.77 | 58.33 | 58.61 | 45,139 | -0.07(-0.11%) |
Apr 26, 2018 | 58.57 | 58.86 | 58.38 | 58.67 | 20,751 | +0.21(+0.36%) |
Apr 25, 2018 | 58.34 | 58.70 | 58.01 | 58.46 | 77,836 | +0.03(+0.05%) |
Apr 24, 2018 | 59.11 | 59.25 | 58.02 | 58.44 | 78,549 | -0.42(-0.71%) |
Apr 23, 2018 | 58.95 | 59.12 | 58.61 | 58.85 | 33,853 | -0.01(-0.01%) |
Apr 20, 2018 | 59.18 | 59.18 | 58.72 | 58.86 | 36,144 | -0.43(-0.72%) |
Apr 19, 2018 | 59.44 | 59.51 | 59.03 | 59.29 | 41,739 | -0.25(-0.42%) |
Apr 18, 2018 | 59.52 | 59.83 | 59.49 | 59.53 | 40,771 | +0.17(+0.28%) |
Apr 17, 2018 | 59.24 | 59.52 | 59.07 | 59.37 | 41,702 | +0.47(+0.80%) |
Apr 16, 2018 | 58.66 | 59.03 | 58.58 | 58.89 | 30,303 | +0.60(+1.03%) |
Apr 13, 2018 | 58.77 | 58.77 | 58.11 | 58.30 | 85,027 | -0.21(-0.35%) |
Apr 12, 2018 | 58.51 | 58.70 | 58.36 | 58.50 | 38,767 | +0.26(+0.44%) |
Apr 11, 2018 | 58.06 | 58.52 | 58.04 | 58.25 | 44,156 | -0.08(-0.13%) |
Apr 10, 2018 | 58.11 | 58.53 | 57.99 | 58.32 | 40,543 | +0.94(+1.64%) |
Apr 09, 2018 | 57.76 | 58.19 | 57.38 | 57.38 | 50,908 | +0.01(+0.02%) |
Apr 06, 2018 | 58.04 | 58.38 | 56.96 | 57.37 | 131,951 | -1.15(-1.96%) |
Apr 05, 2018 | 58.41 | 58.66 | 58.30 | 58.52 | 37,982 | +0.42(+0.72%) |
Apr 04, 2018 | 56.84 | 58.15 | 56.84 | 58.10 | 52,662 | +0.50(+0.86%) |
Apr 03, 2018 | 57.12 | 57.73 | 56.89 | 57.61 | 62,318 | +0.78(+1.38%) |