Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.05 | 58.97 | 59.29 | 952,765 | -1.45(-2.38%) | |
Jun 28, 2018 | 59.92 | 60.76 | 59.19 | 60.74 | 891,850 | +0.82(+1.37%) |
Jun 27, 2018 | 61.73 | 61.75 | 59.88 | 59.91 | 597,873 | -1.60(-2.60%) |
Jun 26, 2018 | 60.73 | 61.73 | 59.98 | 61.52 | 648,451 | +0.76(+1.25%) |
Jun 25, 2018 | 61.64 | 61.69 | 60.06 | 60.76 | 774,299 | -1.01(-1.64%) |
Jun 22, 2018 | 61.85 | 62.80 | 61.52 | 61.77 | 1,229,910 | +0.00(+0.00%) |
Jun 21, 2018 | 60.70 | 62.84 | 60.59 | 61.77 | 974,080 | +1.46(+2.42%) |
Jun 20, 2018 | 60.95 | 60.97 | 59.85 | 60.31 | 452,847 | -0.46(-0.76%) |
Jun 19, 2018 | 58.59 | 60.79 | 58.59 | 60.77 | 735,696 | +0.92(+1.54%) |
Jun 18, 2018 | 59.71 | 59.91 | 58.71 | 59.85 | 566,284 | -0.03(-0.05%) |
Jun 15, 2018 | 60.11 | 58.66 | 59.88 | 856,580 | +1.21(+2.07%) | |
Jun 14, 2018 | 58.86 | 58.90 | 57.99 | 58.66 | 533,625 | -0.02(-0.03%) |
Jun 13, 2018 | 59.05 | 59.34 | 58.32 | 58.68 | 678,943 | -0.22(-0.37%) |
Jun 12, 2018 | 57.90 | 58.98 | 57.63 | 58.90 | 673,275 | +1.22(+2.12%) |
Jun 11, 2018 | 57.55 | 57.88 | 57.35 | 57.68 | 455,919 | +0.10(+0.17%) |
Jun 08, 2018 | 57.29 | 57.73 | 57.00 | 57.58 | 466,731 | +0.17(+0.30%) |
Jun 07, 2018 | 57.80 | 58.08 | 57.04 | 57.41 | 874,627 | -0.25(-0.44%) |
Jun 06, 2018 | 56.83 | 57.69 | 56.53 | 57.66 | 558,844 | +0.96(+1.69%) |
Jun 05, 2018 | 56.35 | 56.89 | 55.95 | 56.70 | 370,888 | +0.46(+0.82%) |
Jun 04, 2018 | 55.96 | 56.41 | 55.63 | 56.24 | 566,164 | +0.34(+0.61%) |
Jun 01, 2018 | 56.27 | 56.59 | 55.70 | 55.90 | 690,401 | +0.04(+0.06%) |
May 31, 2018 | 56.56 | 56.76 | 55.64 | 55.87 | 524,227 | -0.77(-1.35%) |
May 30, 2018 | 55.32 | 56.87 | 55.32 | 56.63 | 899,017 | +1.86(+3.39%) |
May 29, 2018 | 54.54 | 55.40 | 53.92 | 54.78 | 696,256 | +0.00(+0.00%) |
May 25, 2018 | 54.78 | 54.78 | 54.78 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 54.27 | 55.01 | 54.14 | 54.83 | 803,999 | +0.57(+1.05%) |
May 23, 2018 | 53.67 | 54.29 | 53.50 | 54.26 | 449,429 | +0.23(+0.42%) |
May 22, 2018 | 54.77 | 54.89 | 53.99 | 54.04 | 691,188 | -0.69(-1.25%) |
May 21, 2018 | 53.79 | 55.12 | 53.41 | 54.72 | 870,570 | +1.35(+2.53%) |
May 18, 2018 | 54.53 | 54.64 | 53.07 | 53.37 | 1,325,138 | -1.08(-1.99%) |
May 17, 2018 | 53.94 | 54.69 | 53.87 | 54.45 | 790,700 | +0.59(+1.09%) |
May 16, 2018 | 53.79 | 54.46 | 53.60 | 53.87 | 771,927 | +0.22(+0.40%) |
May 15, 2018 | 53.59 | 54.14 | 53.25 | 53.65 | 775,232 | -0.01(-0.02%) |
May 14, 2018 | 55.82 | 56.31 | 53.55 | 53.66 | 1,902,479 | -2.22(-3.97%) |
May 11, 2018 | 56.50 | 56.77 | 55.63 | 55.88 | 694,127 | -0.48(-0.85%) |
May 10, 2018 | 56.57 | 57.09 | 56.29 | 56.35 | 679,812 | -0.11(-0.19%) |
May 09, 2018 | 57.38 | 57.50 | 56.45 | 56.46 | 734,157 | -1.09(-1.90%) |
May 08, 2018 | 57.19 | 57.59 | 56.88 | 57.55 | 641,241 | +0.44(+0.77%) |
May 07, 2018 | 57.20 | 57.42 | 56.80 | 57.11 | 563,930 | +0.23(+0.40%) |
May 04, 2018 | 56.21 | 57.23 | 55.34 | 56.89 | 846,597 | +0.53(+0.94%) |
May 03, 2018 | 56.06 | 56.76 | 55.90 | 56.35 | 1,127,764 | +0.35(+0.63%) |
May 02, 2018 | 56.93 | 57.04 | 54.64 | 56.00 | 1,651,538 | -1.26(-2.20%) |
May 01, 2018 | 57.07 | 57.76 | 55.25 | 57.26 | 2,282,539 | -0.50(-0.87%) |
Apr 30, 2018 | 58.20 | 58.56 | 57.63 | 57.77 | 1,788,937 | -0.10(-0.17%) |
Apr 27, 2018 | 57.16 | 57.96 | 56.93 | 57.87 | 1,062,293 | +0.84(+1.47%) |
Apr 26, 2018 | 56.06 | 57.33 | 55.70 | 57.03 | 1,183,376 | +1.64(+2.96%) |
Apr 25, 2018 | 55.65 | 55.99 | 54.78 | 55.39 | 1,145,526 | -0.20(-0.36%) |
Apr 24, 2018 | 56.43 | 57.14 | 54.82 | 55.59 | 1,461,916 | -1.24(-2.19%) |
Apr 23, 2018 | 57.23 | 57.25 | 56.57 | 56.83 | 920,855 | -0.26(-0.46%) |
Apr 20, 2018 | 56.78 | 57.41 | 56.52 | 57.09 | 722,424 | +0.41(+0.73%) |
Apr 19, 2018 | 56.43 | 57.00 | 55.00 | 56.68 | 704,265 | +0.10(+0.18%) |
Apr 18, 2018 | 57.02 | 57.52 | 56.52 | 56.58 | 1,061,051 | +0.07(+0.13%) |
Apr 17, 2018 | 55.53 | 56.61 | 54.83 | 56.51 | 1,125,032 | +0.25(+0.45%) |
Apr 16, 2018 | 55.67 | 56.52 | 55.51 | 56.25 | 722,866 | +1.12(+2.03%) |
Apr 13, 2018 | 54.91 | 55.24 | 54.41 | 55.14 | 784,274 | +0.56(+1.02%) |
Apr 12, 2018 | 54.41 | 55.08 | 54.41 | 54.58 | 570,855 | +0.42(+0.78%) |
Apr 11, 2018 | 54.34 | 54.63 | 54.06 | 54.15 | 760,713 | -0.32(-0.58%) |
Apr 10, 2018 | 54.16 | 54.72 | 53.45 | 54.47 | 1,034,301 | +0.83(+1.55%) |
Apr 09, 2018 | 55.25 | 55.33 | 53.58 | 53.64 | 842,387 | -1.11(-2.03%) |
Apr 06, 2018 | 54.28 | 55.66 | 54.09 | 54.75 | 1,550,238 | +0.20(+0.36%) |
Apr 05, 2018 | 54.18 | 54.76 | 53.59 | 54.55 | 811,260 | +0.81(+1.51%) |
Apr 04, 2018 | 52.06 | 54.09 | 52.06 | 53.74 | 812,710 | +0.96(+1.81%) |
Apr 03, 2018 | 51.74 | 52.94 | 51.74 | 52.78 | 754,904 | +1.18(+2.29%) |