Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.77 | 65.97 | 60.77 | 65.09 | 650,805 | +4.52(+7.46%) |
Jun 28, 2018 | 60.26 | 60.67 | 59.56 | 60.57 | 241,654 | +0.10(+0.16%) |
Jun 27, 2018 | 61.42 | 62.12 | 60.44 | 60.48 | 131,559 | -0.77(-1.26%) |
Jun 26, 2018 | 61.10 | 61.63 | 60.41 | 61.25 | 210,161 | +0.45(+0.74%) |
Jun 25, 2018 | 61.62 | 61.62 | 60.47 | 60.80 | 241,278 | -1.05(-1.70%) |
Jun 22, 2018 | 62.48 | 63.06 | 61.75 | 61.85 | 579,606 | +0.17(+0.27%) |
Jun 21, 2018 | 63.12 | 63.20 | 61.39 | 61.69 | 228,117 | -1.52(-2.40%) |
Jun 20, 2018 | 62.80 | 63.51 | 62.21 | 63.20 | 217,040 | +0.75(+1.21%) |
Jun 19, 2018 | 62.11 | 62.80 | 61.38 | 62.45 | 285,949 | -0.61(-0.96%) |
Jun 18, 2018 | 62.45 | 63.50 | 62.43 | 63.06 | 184,069 | +0.22(+0.35%) |
Jun 15, 2018 | 63.27 | 61.33 | 62.84 | 407,076 | -0.22(-0.35%) | |
Jun 14, 2018 | 62.40 | 63.10 | 61.88 | 63.06 | 217,228 | +0.97(+1.57%) |
Jun 13, 2018 | 62.98 | 62.98 | 61.93 | 62.08 | 241,629 | -0.98(-1.56%) |
Jun 12, 2018 | 63.20 | 63.61 | 62.48 | 63.07 | 166,831 | -0.03(-0.06%) |
Jun 11, 2018 | 62.92 | 63.76 | 62.80 | 63.10 | 251,374 | +0.25(+0.40%) |
Jun 08, 2018 | 63.77 | 64.11 | 62.35 | 62.85 | 292,688 | -1.05(-1.64%) |
Jun 07, 2018 | 63.01 | 64.14 | 62.86 | 63.90 | 189,930 | +1.13(+1.81%) |
Jun 06, 2018 | 62.41 | 62.76 | 236,512 | -0.85(-1.33%) | ||
Jun 05, 2018 | 63.76 | 64.03 | 62.73 | 63.61 | 296,267 | -0.19(-0.30%) |
Jun 04, 2018 | 63.70 | 64.38 | 63.49 | 63.80 | 326,396 | +0.37(+0.58%) |
Jun 01, 2018 | 63.23 | 63.60 | 62.97 | 63.43 | 208,872 | +0.78(+1.24%) |
May 31, 2018 | 63.96 | 63.99 | 62.41 | 62.66 | 240,281 | -1.32(-2.07%) |
May 30, 2018 | 62.87 | 64.49 | 62.69 | 63.98 | 307,819 | +1.52(+2.43%) |
May 29, 2018 | 62.87 | 63.51 | 61.79 | 62.47 | 261,614 | -0.71(-1.12%) |
May 25, 2018 | 63.17 | 63.17 | 63.17 | 0 | -0.16(-0.25%) | |
May 24, 2018 | 63.29 | 63.73 | 62.59 | 63.33 | 128,054 | +0.05(+0.08%) |
May 23, 2018 | 63.60 | 63.60 | 62.42 | 63.28 | 268,309 | -0.69(-1.08%) |
May 22, 2018 | 66.05 | 66.31 | 63.92 | 63.96 | 221,358 | -2.08(-3.15%) |
May 21, 2018 | 65.39 | 66.46 | 64.96 | 66.05 | 174,642 | +0.86(+1.32%) |
May 18, 2018 | 64.44 | 65.46 | 63.90 | 65.18 | 327,402 | +0.81(+1.26%) |
May 17, 2018 | 64.57 | 65.71 | 63.73 | 64.37 | 357,767 | -0.38(-0.59%) |
May 16, 2018 | 63.77 | 65.66 | 63.74 | 64.76 | 450,344 | +1.14(+1.79%) |
May 15, 2018 | 62.33 | 63.69 | 62.24 | 63.62 | 277,519 | +0.95(+1.52%) |
May 14, 2018 | 62.73 | 63.45 | 62.20 | 62.67 | 177,001 | +0.06(+0.10%) |
May 11, 2018 | 62.95 | 63.62 | 62.54 | 62.61 | 182,787 | -0.37(-0.60%) |
May 10, 2018 | 62.36 | 63.27 | 62.11 | 62.98 | 236,740 | +0.85(+1.37%) |
May 09, 2018 | 61.29 | 62.72 | 61.26 | 62.13 | 286,091 | +1.00(+1.64%) |
May 08, 2018 | 60.95 | 61.30 | 60.51 | 61.12 | 246,143 | +0.33(+0.54%) |
May 07, 2018 | 60.41 | 61.72 | 60.29 | 60.79 | 313,973 | +0.54(+0.90%) |
May 04, 2018 | 58.58 | 61.03 | 58.11 | 60.25 | 298,009 | +1.53(+2.60%) |
May 03, 2018 | 57.59 | 59.27 | 56.97 | 58.73 | 379,350 | +1.07(+1.86%) |
May 02, 2018 | 57.21 | 58.41 | 56.78 | 57.66 | 278,327 | +0.44(+0.78%) |
May 01, 2018 | 56.64 | 57.44 | 55.76 | 57.21 | 403,211 | +0.36(+0.63%) |
Apr 30, 2018 | 58.27 | 58.43 | 56.85 | 56.85 | 282,179 | -1.27(-2.19%) |
Apr 27, 2018 | 57.83 | 58.42 | 57.61 | 58.13 | 339,462 | +0.05(+0.09%) |
Apr 26, 2018 | 59.18 | 59.37 | 57.51 | 58.07 | 217,953 | -0.99(-1.68%) |
Apr 25, 2018 | 59.39 | 59.93 | 58.47 | 59.07 | 290,662 | -0.54(-0.91%) |
Apr 24, 2018 | 60.32 | 61.31 | 58.76 | 59.61 | 369,902 | -0.36(-0.60%) |
Apr 23, 2018 | 59.65 | 60.49 | 59.65 | 59.96 | 217,681 | +0.14(+0.23%) |
Apr 20, 2018 | 59.84 | 60.55 | 59.62 | 59.83 | 360,597 | -0.05(-0.09%) |
Apr 19, 2018 | 62.54 | 62.74 | 59.02 | 59.88 | 464,479 | -0.84(-1.38%) |
Apr 18, 2018 | 60.08 | 61.11 | 59.70 | 60.71 | 409,929 | +1.15(+1.93%) |
Apr 17, 2018 | 60.95 | 60.95 | 59.39 | 59.56 | 260,774 | -1.12(-1.85%) |
Apr 16, 2018 | 59.63 | 61.07 | 59.29 | 60.69 | 371,925 | +1.44(+2.43%) |
Apr 13, 2018 | 59.83 | 59.89 | 58.87 | 59.25 | 295,377 | -0.23(-0.38%) |
Apr 12, 2018 | 59.38 | 60.11 | 59.02 | 59.48 | 334,150 | +0.42(+0.71%) |
Apr 11, 2018 | 58.56 | 59.21 | 58.52 | 59.06 | 201,728 | +0.06(+0.10%) |
Apr 10, 2018 | 58.58 | 59.69 | 58.23 | 59.00 | 429,858 | +1.30(+2.25%) |
Apr 09, 2018 | 58.89 | 58.90 | 57.36 | 57.70 | 313,516 | -0.64(-1.11%) |
Apr 06, 2018 | 59.81 | 60.30 | 57.50 | 58.34 | 459,736 | -1.84(-3.06%) |
Apr 05, 2018 | 59.85 | 60.75 | 59.43 | 60.18 | 309,799 | +0.54(+0.91%) |
Apr 04, 2018 | 58.39 | 59.83 | 57.98 | 59.64 | 288,729 | +0.27(+0.46%) |
Apr 03, 2018 | 58.98 | 59.80 | 58.60 | 59.37 | 367,008 | +1.01(+1.73%) |