Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 67.75 | 68.65 | 66.60 | 67.55 | 472,969 | +0.35(+0.52%) |
Jun 28, 2018 | 68.15 | 69.00 | 66.65 | 67.20 | 390,778 | -0.55(-0.81%) |
Jun 27, 2018 | 67.90 | 68.65 | 67.16 | 67.75 | 329,652 | -0.30(-0.44%) |
Jun 26, 2018 | 67.70 | 69.30 | 67.58 | 68.05 | 359,200 | -0.05(-0.07%) |
Jun 25, 2018 | 70.15 | 70.15 | 66.92 | 68.10 | 484,237 | -2.35(-3.34%) |
Jun 22, 2018 | 67.45 | 71.30 | 65.70 | 70.45 | 1,203,071 | +3.10(+4.60%) |
Jun 21, 2018 | 66.05 | 67.50 | 65.50 | 67.35 | 599,439 | +1.45(+2.20%) |
Jun 20, 2018 | 65.40 | 66.60 | 64.60 | 65.90 | 290,387 | +1.10(+1.70%) |
Jun 19, 2018 | 63.95 | 65.80 | 63.20 | 64.80 | 551,804 | +0.35(+0.54%) |
Jun 18, 2018 | 63.75 | 65.80 | 63.25 | 64.45 | 346,387 | +0.30(+0.47%) |
Jun 15, 2018 | 65.15 | 63.90 | 64.15 | 504,350 | -0.05(-0.08%) | |
Jun 14, 2018 | 63.55 | 64.40 | 60.70 | 64.20 | 298,998 | +1.20(+1.90%) |
Jun 13, 2018 | 64.75 | 64.75 | 62.92 | 63.00 | 337,614 | -1.25(-1.95%) |
Jun 12, 2018 | 63.85 | 65.45 | 63.85 | 64.25 | 435,811 | +0.65(+1.02%) |
Jun 11, 2018 | 63.05 | 64.38 | 61.45 | 63.60 | 517,178 | +0.35(+0.55%) |
Jun 08, 2018 | 64.65 | 65.03 | 62.75 | 63.25 | 636,408 | -1.90(-2.92%) |
Jun 07, 2018 | 62.80 | 66.25 | 61.50 | 65.15 | 627,110 | +2.10(+3.33%) |
Jun 06, 2018 | 58.20 | 65.20 | 58.10 | 63.05 | 1,278,629 | +4.75(+8.15%) |
Jun 05, 2018 | 56.45 | 58.60 | 56.45 | 58.30 | 741,614 | +1.85(+3.28%) |
Jun 04, 2018 | 54.45 | 56.60 | 53.80 | 56.45 | 462,496 | +1.95(+3.58%) |
Jun 01, 2018 | 51.50 | 56.15 | 50.98 | 54.50 | 559,072 | +3.20(+6.24%) |
May 31, 2018 | 50.45 | 51.45 | 49.65 | 51.30 | 398,626 | +0.70(+1.38%) |
May 30, 2018 | 50.40 | 51.40 | 50.15 | 50.60 | 237,344 | +0.30(+0.60%) |
May 29, 2018 | 49.50 | 50.38 | 49.10 | 50.30 | 200,832 | +0.65(+1.31%) |
May 25, 2018 | 49.65 | 49.65 | 49.65 | 0 | -0.30(-0.60%) | |
May 24, 2018 | 51.20 | 51.30 | 49.70 | 49.95 | 274,389 | -1.30(-2.54%) |
May 23, 2018 | 50.05 | 51.40 | 49.85 | 51.25 | 258,491 | +1.40(+2.81%) |
May 22, 2018 | 50.60 | 51.15 | 49.80 | 49.85 | 250,199 | -0.52(-1.04%) |
May 21, 2018 | 51.65 | 51.65 | 50.02 | 50.38 | 271,642 | -0.77(-1.52%) |
May 18, 2018 | 51.30 | 51.98 | 51.00 | 51.15 | 307,143 | +0.00(+0.00%) |
May 17, 2018 | 51.25 | 51.95 | 50.60 | 51.15 | 248,199 | -0.05(-0.10%) |
May 16, 2018 | 50.35 | 51.65 | 50.35 | 51.20 | 244,935 | +0.80(+1.59%) |
May 15, 2018 | 52.20 | 52.50 | 49.90 | 50.40 | 382,272 | -1.95(-3.72%) |
May 14, 2018 | 50.95 | 52.85 | 50.40 | 52.35 | 367,349 | +1.45(+2.85%) |
May 11, 2018 | 47.80 | 51.00 | 47.05 | 50.90 | 449,517 | +3.05(+6.37%) |
May 10, 2018 | 50.10 | 50.65 | 47.60 | 47.85 | 473,128 | -1.90(-3.82%) |
May 09, 2018 | 51.20 | 52.85 | 48.71 | 49.75 | 432,179 | -0.20(-0.40%) |
May 08, 2018 | 51.05 | 51.45 | 49.30 | 49.95 | 435,931 | -0.90(-1.77%) |
May 07, 2018 | 51.10 | 51.80 | 50.65 | 50.85 | 361,901 | +0.05(+0.10%) |
May 04, 2018 | 51.40 | 51.75 | 50.65 | 50.80 | 315,586 | -0.70(-1.36%) |
May 03, 2018 | 51.65 | 52.30 | 51.05 | 51.50 | 168,781 | -0.50(-0.96%) |
May 02, 2018 | 51.85 | 52.75 | 51.70 | 52.00 | 568,257 | -0.10(-0.19%) |
May 01, 2018 | 51.40 | 52.15 | 50.85 | 52.10 | 237,065 | +0.90(+1.76%) |
Apr 30, 2018 | 53.85 | 54.00 | 51.20 | 51.20 | 422,887 | -2.15(-4.03%) |
Apr 27, 2018 | 54.75 | 54.90 | 52.75 | 53.35 | 244,320 | -1.20(-2.20%) |
Apr 26, 2018 | 54.55 | 54.95 | 54.15 | 54.55 | 120,313 | +0.35(+0.65%) |
Apr 25, 2018 | 54.10 | 55.15 | 53.40 | 54.20 | 149,539 | +0.25(+0.46%) |
Apr 24, 2018 | 55.00 | 55.60 | 53.75 | 53.95 | 170,392 | -0.80(-1.46%) |
Apr 23, 2018 | 53.90 | 54.95 | 53.45 | 54.75 | 170,500 | +1.10(+2.05%) |
Apr 20, 2018 | 53.90 | 54.40 | 53.40 | 53.65 | 144,478 | -0.30(-0.56%) |
Apr 19, 2018 | 54.40 | 54.90 | 53.65 | 53.95 | 166,193 | -0.55(-1.01%) |
Apr 18, 2018 | 55.30 | 55.65 | 54.45 | 54.50 | 136,894 | -0.65(-1.18%) |
Apr 17, 2018 | 53.50 | 55.25 | 52.95 | 55.15 | 285,834 | +2.05(+3.86%) |
Apr 16, 2018 | 54.00 | 54.00 | 52.65 | 53.10 | 146,850 | -0.45(-0.84%) |
Apr 13, 2018 | 53.60 | 54.00 | 52.45 | 53.55 | 203,833 | +0.15(+0.28%) |
Apr 12, 2018 | 53.10 | 53.70 | 52.60 | 53.40 | 162,031 | +0.80(+1.52%) |
Apr 11, 2018 | 52.25 | 53.45 | 52.00 | 52.60 | 167,670 | -0.05(-0.09%) |
Apr 10, 2018 | 51.80 | 53.50 | 51.25 | 52.65 | 227,224 | +1.65(+3.24%) |
Apr 09, 2018 | 50.80 | 51.55 | 50.55 | 51.00 | 242,276 | +0.75(+1.49%) |
Apr 06, 2018 | 51.80 | 52.60 | 50.10 | 50.25 | 231,954 | -2.00(-3.83%) |
Apr 05, 2018 | 52.15 | 52.25 | 51.65 | 52.25 | 142,718 | +0.15(+0.29%) |
Apr 04, 2018 | 51.60 | 52.50 | 50.95 | 52.10 | 266,263 | -0.40(-0.76%) |
Apr 03, 2018 | 51.60 | 52.75 | 51.15 | 52.50 | 454,684 | +1.05(+2.04%) |