Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.08 | 66.57 | 66.60 | 1,994,402 | -0.36(-0.54%) | |
Jun 28, 2018 | 66.43 | 67.30 | 66.23 | 66.96 | 1,578,779 | +0.16(+0.24%) |
Jun 27, 2018 | 68.50 | 68.78 | 66.67 | 66.80 | 1,916,672 | -1.20(-1.76%) |
Jun 26, 2018 | 67.56 | 68.58 | 66.77 | 68.00 | 2,127,816 | +1.29(+1.93%) |
Jun 25, 2018 | 68.05 | 68.08 | 66.01 | 66.71 | 2,788,785 | +0.08(+0.12%) |
Jun 22, 2018 | 67.50 | 67.50 | 66.53 | 66.63 | 2,844,263 | -0.64(-0.95%) |
Jun 21, 2018 | 67.24 | 68.60 | 67.16 | 67.27 | 1,760,010 | -0.72(-1.06%) |
Jun 20, 2018 | 67.08 | 68.16 | 66.36 | 67.99 | 1,820,695 | +0.97(+1.45%) |
Jun 19, 2018 | 67.53 | 68.01 | 66.52 | 67.02 | 3,130,319 | -1.58(-2.30%) |
Jun 18, 2018 | 67.07 | 68.75 | 66.50 | 68.60 | 2,430,331 | +1.08(+1.60%) |
Jun 15, 2018 | 67.68 | 65.85 | 67.52 | 2,575,146 | +1.67(+2.54%) | |
Jun 14, 2018 | 66.80 | 66.99 | 65.53 | 65.85 | 2,748,819 | -0.97(-1.45%) |
Jun 13, 2018 | 68.03 | 68.40 | 66.56 | 66.82 | 3,219,291 | -1.31(-1.92%) |
Jun 12, 2018 | 66.83 | 69.02 | 66.26 | 68.13 | 4,593,383 | +1.78(+2.68%) |
Jun 11, 2018 | 64.60 | 66.59 | 64.45 | 66.35 | 2,358,148 | +1.70(+2.63%) |
Jun 08, 2018 | 63.24 | 64.86 | 62.79 | 64.65 | 2,584,375 | +1.22(+1.92%) |
Jun 07, 2018 | 63.61 | 64.58 | 63.13 | 63.43 | 2,861,973 | -0.02(-0.03%) |
Jun 06, 2018 | 63.45 | 3,908,017 | -0.08(-0.13%) | |||
Jun 05, 2018 | 60.40 | 63.91 | 59.65 | 63.53 | 5,546,726 | +2.97(+4.90%) |
Jun 04, 2018 | 59.70 | 60.76 | 58.63 | 60.56 | 4,284,361 | +0.72(+1.20%) |
Jun 01, 2018 | 57.60 | 60.25 | 57.10 | 59.84 | 7,312,702 | +2.45(+4.27%) |
May 31, 2018 | 60.26 | 60.58 | 57.29 | 57.39 | 9,392,223 | -3.02(-5.00%) |
May 30, 2018 | 61.95 | 63.29 | 58.89 | 60.41 | 18,262,412 | -7.81(-11.45%) |
May 29, 2018 | 67.65 | 69.12 | 67.25 | 68.22 | 3,677,954 | -0.42(-0.61%) |
May 25, 2018 | 68.64 | 68.64 | 68.64 | 0 | +0.27(+0.39%) | |
May 24, 2018 | 67.37 | 68.95 | 66.98 | 68.37 | 2,755,413 | +1.05(+1.56%) |
May 23, 2018 | 65.52 | 67.54 | 65.05 | 67.32 | 2,004,105 | +1.16(+1.75%) |
May 22, 2018 | 67.25 | 67.56 | 66.08 | 66.16 | 1,821,010 | -0.92(-1.37%) |
May 21, 2018 | 66.54 | 67.29 | 65.82 | 67.08 | 1,707,217 | +0.92(+1.39%) |
May 18, 2018 | 66.50 | 66.57 | 65.42 | 66.16 | 1,834,770 | -0.55(-0.82%) |
May 17, 2018 | 65.82 | 67.49 | 65.82 | 66.71 | 2,036,274 | +0.92(+1.40%) |
May 16, 2018 | 65.03 | 66.37 | 64.69 | 65.79 | 2,290,973 | +1.34(+2.08%) |
May 15, 2018 | 62.72 | 64.57 | 62.71 | 64.45 | 2,003,892 | +1.26(+1.99%) |
May 14, 2018 | 63.62 | 63.85 | 62.97 | 63.19 | 1,464,755 | +0.11(+0.17%) |
May 11, 2018 | 62.86 | 63.34 | 62.41 | 63.08 | 1,648,372 | +0.18(+0.29%) |
May 10, 2018 | 62.36 | 63.03 | 62.06 | 62.90 | 1,525,343 | +0.52(+0.83%) |
May 09, 2018 | 61.44 | 62.71 | 61.34 | 62.38 | 1,832,715 | +0.99(+1.61%) |
May 08, 2018 | 61.62 | 62.18 | 60.99 | 61.39 | 2,104,073 | -0.16(-0.26%) |
May 07, 2018 | 61.61 | 61.78 | 60.22 | 61.55 | 2,413,969 | -0.01(-0.02%) |
May 04, 2018 | 61.38 | 61.95 | 60.78 | 61.56 | 2,448,081 | +0.14(+0.23%) |
May 03, 2018 | 64.05 | 64.05 | 61.08 | 61.42 | 4,158,630 | -4.05(-6.19%) |
May 02, 2018 | 66.24 | 66.40 | 65.22 | 65.47 | 2,311,616 | -0.93(-1.40%) |
May 01, 2018 | 67.61 | 67.70 | 65.52 | 66.40 | 2,740,609 | -2.02(-2.95%) |
Apr 30, 2018 | 69.76 | 70.00 | 68.42 | 68.42 | 1,578,099 | -0.64(-0.93%) |
Apr 27, 2018 | 68.46 | 69.94 | 68.41 | 69.06 | 1,527,784 | +0.58(+0.85%) |
Apr 26, 2018 | 67.07 | 68.89 | 66.80 | 68.48 | 1,226,597 | +1.57(+2.35%) |
Apr 25, 2018 | 67.83 | 67.84 | 66.66 | 66.91 | 1,670,061 | -0.78(-1.15%) |
Apr 24, 2018 | 68.26 | 68.67 | 67.19 | 67.69 | 2,073,038 | -0.16(-0.24%) |
Apr 23, 2018 | 67.34 | 68.33 | 66.66 | 67.85 | 2,819,808 | +2.84(+4.37%) |
Apr 20, 2018 | 65.58 | 66.18 | 64.80 | 65.01 | 1,826,999 | -0.70(-1.07%) |
Apr 19, 2018 | 65.61 | 65.99 | 65.08 | 65.71 | 1,218,957 | +0.17(+0.26%) |
Apr 18, 2018 | 66.99 | 67.33 | 65.32 | 65.54 | 1,902,534 | -1.30(-1.94%) |
Apr 17, 2018 | 66.17 | 67.00 | 65.67 | 66.84 | 1,561,809 | +1.34(+2.05%) |
Apr 16, 2018 | 65.66 | 65.85 | 65.02 | 65.50 | 1,261,339 | +0.12(+0.18%) |
Apr 13, 2018 | 66.45 | 66.58 | 65.01 | 65.38 | 1,157,558 | -0.70(-1.06%) |
Apr 12, 2018 | 65.17 | 66.42 | 65.03 | 66.08 | 1,493,501 | +0.98(+1.51%) |
Apr 11, 2018 | 64.91 | 66.10 | 64.77 | 65.10 | 1,309,103 | -0.13(-0.20%) |
Apr 10, 2018 | 64.76 | 65.44 | 64.63 | 65.23 | 1,387,935 | +0.96(+1.49%) |
Apr 09, 2018 | 65.21 | 65.44 | 64.20 | 64.27 | 1,874,198 | -0.59(-0.91%) |
Apr 06, 2018 | 65.71 | 66.23 | 64.17 | 64.86 | 2,731,531 | -1.16(-1.76%) |
Apr 05, 2018 | 64.42 | 66.22 | 64.38 | 66.02 | 1,609,784 | +1.71(+2.66%) |
Apr 04, 2018 | 62.11 | 64.39 | 61.82 | 64.31 | 1,811,998 | +1.48(+2.36%) |
Apr 03, 2018 | 62.05 | 63.00 | 61.83 | 62.83 | 1,766,042 | +0.89(+1.44%) |