Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.85 | 58.00 | 57.52 | 57.52 | 8,222 | -0.02(-0.03%) |
Jun 28, 2018 | 57.43 | 57.62 | 56.95 | 57.54 | 21,295 | +0.08(+0.13%) |
Jun 27, 2018 | 58.22 | 58.49 | 57.47 | 57.47 | 9,677 | -0.71(-1.21%) |
Jun 26, 2018 | 58.11 | 58.33 | 57.88 | 58.17 | 8,562 | +0.13(+0.22%) |
Jun 25, 2018 | 58.86 | 58.86 | 57.78 | 58.05 | 9,440 | -1.02(-1.73%) |
Jun 22, 2018 | 59.27 | 59.30 | 58.94 | 59.07 | 10,396 | +0.27(+0.46%) |
Jun 21, 2018 | 59.36 | 59.36 | 58.80 | 58.80 | 8,161 | -0.53(-0.89%) |
Jun 20, 2018 | 58.99 | 59.33 | 58.88 | 59.32 | 6,112 | +0.38(+0.65%) |
Jun 19, 2018 | 58.52 | 58.95 | 58.30 | 58.94 | 10,209 | -0.24(-0.41%) |
Jun 18, 2018 | 58.97 | 59.20 | 58.97 | 59.18 | 10,320 | +0.01(+0.01%) |
Jun 15, 2018 | 59.26 | 58.76 | 59.17 | 26,427 | -0.08(-0.14%) | |
Jun 14, 2018 | 59.22 | 59.26 | 59.03 | 59.26 | 4,463 | -0.01(-0.02%) |
Jun 13, 2018 | 59.79 | 59.83 | 59.27 | 59.27 | 17,141 | -0.39(-0.66%) |
Jun 12, 2018 | 59.85 | 59.86 | 59.50 | 59.66 | 10,921 | -0.01(-0.02%) |
Jun 11, 2018 | 59.62 | 59.75 | 59.61 | 59.67 | 11,077 | +0.41(+0.69%) |
Jun 08, 2018 | 58.88 | 59.30 | 58.87 | 59.26 | 5,939 | +0.38(+0.65%) |
Jun 07, 2018 | 58.93 | 59.18 | 58.68 | 58.88 | 24,951 | +0.05(+0.08%) |
Jun 06, 2018 | 58.83 | 58.37 | 58.83 | 15,844 | +0.38(+0.65%) | |
Jun 05, 2018 | 58.11 | 58.49 | 58.09 | 58.45 | 8,093 | +0.31(+0.53%) |
Jun 04, 2018 | 58.00 | 58.17 | 58.00 | 58.15 | 5,414 | +0.32(+0.55%) |
Jun 01, 2018 | 57.77 | 57.90 | 57.68 | 57.83 | 6,507 | +0.42(+0.74%) |
May 31, 2018 | 58.16 | 58.44 | 57.35 | 57.40 | 6,691 | -0.75(-1.29%) |
May 30, 2018 | 57.54 | 58.34 | 57.54 | 58.16 | 8,229 | +1.02(+1.78%) |
May 29, 2018 | 56.91 | 57.27 | 56.91 | 57.14 | 12,669 | -0.09(-0.15%) |
May 25, 2018 | 57.22 | 57.22 | 57.22 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 57.45 | 57.45 | 57.19 | 57.31 | 9,462 | +0.10(+0.18%) |
May 23, 2018 | 57.21 | 57.29 | 57.02 | 57.21 | 10,955 | -0.16(-0.28%) |
May 22, 2018 | 58.12 | 58.12 | 57.37 | 57.37 | 7,183 | -0.56(-0.97%) |
May 21, 2018 | 57.71 | 57.94 | 57.71 | 57.94 | 15,709 | +0.55(+0.97%) |
May 18, 2018 | 57.66 | 57.70 | 57.38 | 57.38 | 12,521 | -0.26(-0.44%) |
May 17, 2018 | 57.39 | 57.84 | 57.34 | 57.64 | 7,059 | +0.33(+0.58%) |
May 16, 2018 | 56.89 | 57.49 | 56.89 | 57.31 | 12,476 | +0.52(+0.91%) |
May 15, 2018 | 56.65 | 56.95 | 56.65 | 56.79 | 9,874 | -0.08(-0.15%) |
May 14, 2018 | 56.89 | 57.06 | 56.87 | 56.87 | 19,742 | +0.07(+0.12%) |
May 11, 2018 | 56.72 | 56.87 | 56.65 | 56.81 | 7,947 | +0.08(+0.13%) |
May 10, 2018 | 56.43 | 56.88 | 56.43 | 56.73 | 9,044 | +0.45(+0.80%) |
May 09, 2018 | 56.24 | 56.45 | 56.05 | 56.28 | 11,105 | +0.23(+0.40%) |
May 08, 2018 | 55.95 | 56.10 | 55.78 | 56.05 | 8,725 | +0.17(+0.31%) |
May 07, 2018 | 55.91 | 56.10 | 55.76 | 55.88 | 10,490 | +0.22(+0.40%) |
May 04, 2018 | 54.78 | 55.91 | 54.77 | 55.66 | 13,649 | +0.69(+1.25%) |
May 03, 2018 | 55.03 | 55.07 | 54.38 | 54.97 | 68,180 | -0.26(-0.48%) |
May 02, 2018 | 55.16 | 55.55 | 55.16 | 55.24 | 9,928 | +0.17(+0.31%) |
May 01, 2018 | 54.68 | 55.10 | 54.40 | 55.07 | 32,147 | +0.24(+0.45%) |
Apr 30, 2018 | 55.73 | 55.73 | 54.82 | 54.82 | 21,356 | -0.61(-1.10%) |
Apr 27, 2018 | 55.89 | 55.89 | 55.36 | 55.43 | 16,414 | -0.40(-0.71%) |
Apr 26, 2018 | 55.99 | 55.99 | 55.51 | 55.83 | 16,819 | +0.14(+0.25%) |
Apr 25, 2018 | 55.44 | 55.96 | 55.29 | 55.69 | 12,976 | +0.10(+0.19%) |
Apr 24, 2018 | 56.20 | 56.47 | 55.21 | 55.58 | 13,524 | -0.41(-0.72%) |
Apr 23, 2018 | 56.03 | 56.33 | 55.76 | 55.99 | 98,609 | +0.05(+0.09%) |
Apr 20, 2018 | 56.54 | 56.54 | 55.88 | 55.94 | 10,073 | -0.64(-1.13%) |
Apr 19, 2018 | 56.56 | 56.70 | 56.38 | 56.58 | 10,652 | -0.37(-0.65%) |
Apr 18, 2018 | 56.82 | 57.24 | 56.82 | 56.95 | 8,148 | +0.39(+0.68%) |
Apr 17, 2018 | 56.60 | 56.69 | 56.43 | 56.56 | 9,845 | +0.38(+0.67%) |
Apr 16, 2018 | 55.93 | 56.38 | 55.83 | 56.19 | 40,238 | +0.55(+0.98%) |
Apr 13, 2018 | 56.02 | 56.02 | 55.49 | 55.64 | 8,364 | -0.11(-0.20%) |
Apr 12, 2018 | 55.74 | 55.95 | 55.66 | 55.75 | 22,799 | +0.11(+0.20%) |
Apr 11, 2018 | 55.60 | 55.77 | 55.46 | 55.64 | 7,884 | -0.01(-0.03%) |
Apr 10, 2018 | 55.55 | 55.87 | 55.41 | 55.66 | 36,428 | +0.84(+1.54%) |
Apr 09, 2018 | 54.97 | 55.25 | 54.82 | 54.82 | 8,143 | +0.07(+0.13%) |
Apr 06, 2018 | 55.37 | 55.68 | 54.33 | 54.74 | 11,203 | -1.16(-2.07%) |
Apr 05, 2018 | 55.65 | 56.04 | 55.44 | 55.90 | 18,331 | +0.51(+0.93%) |
Apr 04, 2018 | 53.96 | 55.39 | 53.96 | 55.39 | 8,179 | +0.59(+1.08%) |
Apr 03, 2018 | 54.38 | 54.79 | 54.38 | 54.79 | 7,742 | +0.85(+1.57%) |